國泰金 (2882)-兆豐-景美券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.7
漲跌
▲0.5
漲幅
+0.89%
成交量
18,410張
產業
上市金融類股
2550人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國泰金 (2882)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/05/29	1.1	55.70	0	0.00	55.60	1.1	30,827	0.00%
2024/05/28	0	0.00	3	57.10	56.80	-3	30,409	-0.01%
2024/05/27	1	55.90	0	0.00	55.60	1	30,154	0.00%
2024/05/23	3	54.87	1	54.60	54.80	2	30,107	0.01%
2024/05/21	3	54.93	1	55.00	55.40	2	29,708	0.01%
2024/05/20	53	56.20	24	55.90	56.00	29	29,367	0.10%
2024/05/17	2	56.50	0	0.00	56.40	2	29,208	0.01%
2024/05/16	6	56.70	1.1	57.16	56.40	4.9	29,050	0.02%
2024/05/15	13	55.35	6	55.65	56.60	7	28,227	0.02%
2024/05/14	1	54.50	23	54.37	54.30	-22	27,245	-0.08%
2024/05/13	34	56.19	7.7	55.30	55.10	26.3	26,962	0.10%
2024/05/10	32	55.09	28.4	54.98	55.50	3.6	26,191	0.01%
2024/05/09	20	51.50	9.2	51.61	51.70	10.8	24,534	0.04%
2024/05/08	10	50.90	3.4	50.85	50.90	6.6	24,131	0.03%
2024/05/07	2	50.90	13	50.86	50.90	-11	24,147	-0.05%
2024/05/06	0	0.00	0.2	51.00	50.90	-0.2	24,031	0.00%
2024/05/03	0	0.00	3.9	50.40	50.20	-3.9	23,755	-0.02%
2024/05/02	0	0.00	8	50.21	50.30	-8	23,703	-0.03%
2024/04/30	5	51.20	0.2	50.80	50.50	4.8	23,517	0.02%
2024/04/29	1	50.80	10	50.66	50.80	-9	23,098	-0.04%
2024/04/26	0	0.00	0	49.00	48.90	0	22,340	0.00%
2024/04/25	0	0.00	5	48.50	48.55	-5	22,428	-0.02%
2024/04/24	0	0.00	100	49.40	49.25	-100	22,385	-0.45%
2024/04/22	0	0.00	4	48.41	48.40	-4	22,828	-0.02%
2024/04/19	3	47.72	0	0.00	47.45	3	22,753	0.01%
2024/04/18	8	48.45	4	48.35	48.45	4	22,431	0.02%
2024/04/17	11	47.82	7	48.10	47.90	4	22,340	0.02%
2024/04/16	102.5	48.20	16	48.24	47.85	86.5	22,176	0.39%	大買/
2024/04/15	0	0.00	2.1	48.52	48.95	-2.1	21,808	-0.01%
2024/04/12	3	49.10	0.2	49.05	49.05	2.8	21,657	0.01%
2024/04/11	8	49.64	0	0.00	49.70	8	21,353	0.04%
2024/04/10	1.2	48.83	0	0.00	48.75	1.2	20,845	0.01%
2024/04/09	0	0.00	108.1	48.82	49.45	-108.1	20,642	-0.52%	大賣/鉅額交易
2024/04/08	6	48.00	0	0.00	48.35	6	20,144	0.03%
2024/04/03	104.1	48.20	0	0.00	48.05	104.1	20,142	0.52%	大買/鉅額交易
2024/04/02	2	48.85	5	48.85	48.95	-3	20,059	-0.01%
2024/04/01	0	0.00	100	48.80	48.95	-100	20,092	-0.50%
2024/03/27	3	48.27	4.6	48.19	48.20	-1.6	19,792	-0.01%
2024/03/26	2	48.10	6	48.35	48.35	-4	19,800	-0.02%
2024/03/25	6.4	48.05	0	0.00	48.10	6.4	19,822	0.03%
2024/03/22	0.3	48.65	12	48.71	48.55	-11.7	19,755	-0.06%
2024/03/21	0	0.00	4	48.45	48.55	-4	19,329	-0.02%
2024/03/20	3	47.70	0.5	47.60	47.50	2.5	19,083	0.01%
2024/03/19	0.1	47.35	0	0.00	47.75	0.1	19,384	0.00%
2024/03/18	104	47.56	6	47.85	47.55	98	19,301	0.51%	大買/
2024/03/15	8	47.92	2	48.00	47.65	6	19,158	0.03%
2024/03/14	2.7	48.09	20	48.04	48.30	-17.3	18,269	-0.09%
2024/03/13	0	0.00	2	46.60	46.80	-2	17,370	-0.01%
2024/03/12	6.3	46.11	0	0.00	46.50	6.3	17,141	0.04%
2024/03/11	0.2	46.30	2	46.13	46.05	-1.9	16,726	-0.01%
2024/03/08	5	45.20	14	45.14	45.30	-9	16,215	-0.06%
2024/03/07	0	0.00	2.3	44.70	44.85	-2.3	15,741	-0.01%
2024/03/06	5	44.64	12	44.65	44.55	-7	15,652	-0.04%
2024/03/05	1	44.70	0	0.00	44.65	1	15,917	0.01%
2024/03/04	3.5	44.69	4	44.75	44.65	-0.5	15,905	0.00%
2024/03/01	1.5	44.73	2.4	44.81	44.65	-0.9	15,930	-0.01%
2024/02/29	1	44.55	0	0.00	45.05	1	15,994	0.01%
2024/02/27	0	0.00	1.1	44.41	44.30	-1.1	15,657	-0.01%
2024/02/23	0	0.00	0	44.55	44.45	0	15,466	0.00%
2024/02/20	0	44.95	0	0.00	45.10	0	15,713	0.00%
2024/02/19	3	44.93	3	44.95	45.00	0	15,792	0.00%
2024/02/16	3	44.25	13.8	44.45	44.55	-10.8	15,816	-0.07%
2024/02/15	0.1	44.25	0	0.00	44.05	0.1	15,933	0.00%
2024/02/05	1.1	43.90	0	0.00	43.90	1.1	15,847	0.01%
2024/02/02	0.9	44.10	2	44.05	44.10	-1.1	15,646	-0.01%
2024/01/31	1	43.95	21	43.86	44.15	-20	15,471	-0.13%
2024/01/30	0.1	44.10	0	0.00	43.90	0.1	15,388	0.00%
2024/01/29	3	44.33	3	44.45	44.40	0	15,324	0.00%
2024/01/26	2	44.35	0	0.00	44.50	2	15,340	0.01%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/23	3	44.00	0	0.00	44.20	3	15,272	0.02%
2024/01/22	0	43.90	2.4	44.06	43.85	-2.4	15,315	-0.02%
2024/01/19	0	0.00	2	43.55	43.80	-2	15,261	-0.01%
2024/01/18	44.2	43.28	0	0.00	43.30	44.2	15,132	0.29%
2024/01/17	5	43.31	0	0.00	43.30	5	14,958	0.03%
2024/01/16	1.1	43.91	0	0.00	44.00	1.1	14,499	0.01%
2024/01/12	1	44.55	0	0.00	44.50	1	14,417	0.01%
2024/01/11	1	44.70	0	0.00	44.60	1	14,442	0.01%
2024/01/10	0	0.00	4	44.80	44.70	-4	14,537	-0.03%
2024/01/09	0	0.00	1	44.95	44.75	-1	14,551	-0.01%
2024/01/04	21	44.92	0	0.00	44.70	21	14,633	0.14%
2024/01/03	0.3	45.00	0	0.00	44.95	0.3	14,958	0.00%
2024/01/02	50.3	45.35	0.5	45.45	45.50	49.8	14,818	0.34%
2023/12/29	10.4	45.60	0	0.00	45.75	10.4	14,897	0.07%
2023/12/28	0	0.00	10	45.65	45.80	-10	15,058	-0.07%
2023/12/26	3	45.00	0	0.00	45.20	3	15,031	0.02%
2023/12/25	3	44.90	4.4	44.95	44.85	-1.4	15,071	-0.01%
2023/12/22	1	44.75	0	0.00	44.65	1	15,129	0.01%
2023/12/21	4.4	44.72	0	0.00	44.70	4.4	15,143	0.03%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	2	44.90	0.4	45.05	44.90	1.6	15,132	0.01%
2023/12/18	2	45.45	0	0.00	45.50	2	15,242	0.01%
2023/12/15	4	45.80	0	0.00	45.85	4	15,385	0.03%
2023/12/14	0	0.00	2	45.88	45.90	-2	15,090	-0.01%
2023/12/13	0.5	44.77	0	0.00	44.70	0.5	14,626	0.00%
2023/12/12	1	44.65	0	0.00	44.75	1	14,668	0.01%
2023/12/08	1.1	44.87	0	0.00	44.85	1.1	14,513	0.01%
2023/12/07	0.3	45.10	0	0.00	45.00	0.3	14,380	0.00%
2023/12/04	0	46.15	20	46.25	46.25	-20	13,799	-0.14%
2023/12/01	4	46.08	0	0.00	46.05	4	13,838	0.03%
2023/11/30	0.3	45.90	5	46.05	46.50	-4.7	13,738	-0.03%
2023/11/29	0.4	45.95	0	0.00	45.75	0.4	13,300	0.00%
2023/11/27	0.1	46.27	0	0.00	45.75	0.1	13,497	0.00%
2023/11/24	0	0.00	2	46.43	46.30	-2	13,412	-0.01%
2023/11/22	0	0.00	6.2	46.18	46.30	-6.2	13,527	-0.05%
2023/11/21	1	46.10	2.5	46.13	46.15	-1.5	13,506	-0.01%
2023/11/20	2	45.65	0	0.00	45.70	2	13,372	0.02%
2023/11/17	0.3	45.80	2	45.75	45.80	-1.7	13,436	-0.01%
2023/11/16	1	45.65	17	45.81	45.65	-16	13,339	-0.12%
2023/11/15	0.5	45.65	16	45.88	45.75	-15.5	13,178	-0.12%
2023/11/14	1	45.45	4	45.65	45.45	-3	12,979	-0.02%
2023/11/13	0.5	45.31	0	0.00	45.25	0.5	12,936	0.00%
2023/11/10	0	0.00	1	45.00	44.95	-1	12,999	-0.01%
2023/11/08	0.9	45.20	0	0.00	45.05	0.9	13,393	0.01%
2023/11/06	1	45.45	1.5	45.50	45.35	-0.4	13,650	0.00%
2023/11/03	1	45.20	1	45.05	45.35	0	13,730	0.00%
2023/11/01	0	0.00	0.9	44.35	44.30	-0.9	13,947	-0.01%
2023/10/30	2	43.80	0	0.00	43.95	2	14,634	0.01%
2023/10/27	0	0.00	0.5	44.00	44.20	-0.5	15,080	0.00%
2023/10/23	0.2	44.40	0	0.00	44.10	0.2	16,353	0.00%
2023/10/20	0	44.55	0	0.00	44.70	0	16,283	0.00%
2023/10/18	1	45.30	0	0.00	45.60	1	15,992	0.01%
2023/10/16	0.2	45.30	0	0.00	45.50	0.2	16,036	0.00%
2023/10/13	1	45.35	29	45.44	45.30	-28	16,348	-0.17%
2023/10/12	2	46.05	6	45.65	46.15	-4	16,565	-0.02%
2023/10/11	20	45.83	20	45.25	45.95	0	16,466	0.00%
2023/10/04	2	43.58	0	0.00	43.55	2	16,486	0.01%
2023/10/03	0.1	44.15	16.8	44.05	44.00	-16.7	16,314	-0.10%
2023/10/02	1.1	44.57	0	0.00	44.50	1.1	16,316	0.01%
2023/09/28	1	44.80	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0.1	44.60	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	21	44.46	0	0.00	44.45	21	16,547	0.13%
2023/09/25	0	0.00	1	44.85	44.85	-1	16,456	-0.01%
2023/09/21	1.4	44.76	0	0.00	44.90	1.4	16,526	0.01%
2023/09/20	1.1	45.82	0	0.00	45.70	1.1	16,348	0.01%
2023/09/19	0	0.00	1	46.50	46.35	-1	16,310	-0.01%
2023/09/18	2	46.45	0	0.00	46.40	2	16,393	0.01%
2023/09/14	1.6	46.81	1	46.75	46.90	0.6	16,289	0.00%
2023/09/13	0.4	46.55	0	0.00	46.75	0.4	16,345	0.00%
2023/09/12	0	46.35	0	0.00	46.65	0	16,622	0.00%
2023/09/08	0	0.00	2	45.75	46.30	-2	16,744	-0.01%
2023/09/07	0	45.75	0	0.00	45.70	0	17,001	0.00%
2023/09/06	1	45.90	0	0.00	45.80	1	17,246	0.01%
2023/09/04	0.2	46.51	0	0.00	46.65	0.2	17,791	0.00%
2023/08/31	2	45.68	0	0.00	45.60	2	17,967	0.01%
2023/08/30	1	45.95	3	46.10	46.10	-2	18,138	-0.01%
2023/08/29	0	45.65	40	45.75	46.05	-40	18,240	-0.22%
2023/08/28	1	44.90	5	44.78	45.40	-4	18,361	-0.02%
2023/08/25	3	44.38	0	0.00	44.50	3	19,481	0.02%
2023/08/24	43	44.45	0	0.00	44.65	43	19,716	0.22%
2023/08/23	0	44.90	0	0.00	44.70	0	20,015	0.00%
2023/08/22	1	44.95	0	0.00	45.00	1	20,119	0.00%
2023/08/21	2	45.25	0.9	45.40	45.40	1.1	20,286	0.01%
2023/08/18	1	45.05	0	0.00	45.20	1	20,446	0.00%
2023/08/16	0	45.20	1	45.10	45.10	-1	20,645	0.00%
2023/08/14	0	45.90	0	0.00	45.40	0	21,344	0.00%
2023/08/11	0.8	46.60	30	46.60	46.45	-29.3	21,395	-0.14%
2023/08/10	0	0.00	2	46.75	46.60	-2	21,437	-0.01%
2023/08/09	0	46.75	0	0.00	46.45	0	21,514	0.00%
2023/08/08	0	46.60	0	0.00	47.05	0	21,727	0.00%
2023/08/04	12	46.50	1	46.30	46.30	11	21,795	0.05%
2023/08/02	4	46.23	5.1	46.34	46.20	-1	21,721	0.00%
2023/08/01	30.2	47.25	10	46.74	47.25	20.2	21,359	0.09%
2023/07/31	2	45.75	87	46.10	45.75	-85	20,808	-0.41%
2023/07/28	0	0.00	0.1	45.55	45.75	-0.1	20,486	0.00%
2023/07/27	20.2	45.87	3	45.97	46.00	17.2	20,452	0.08%
2023/07/26	1	45.29	6	45.31	45.35	-5	20,136	-0.02%
2023/07/25	0	0.00	2	44.25	44.55	-2	19,903	-0.01%
2023/07/24	1.1	44.11	0	0.00	44.20	1.1	19,925	0.01%
2023/07/21	1	44.35	0	0.00	44.40	1	20,007	0.00%
2023/07/20	2	44.80	0	0.00	44.75	2	20,025	0.01%
2023/07/19	1.1	44.38	0	0.00	44.50	1.1	19,914	0.01%
2023/07/18	0	0.00	3	45.02	45.05	-3	19,807	-0.02%
2023/07/17	0	0.00	7.4	44.93	45.00	-7.4	19,538	-0.04%
2023/07/13	0	0.00	0.2	43.90	43.60	-0.2	19,219	0.00%
2023/07/12	0	43.70	4	43.85	44.00	-4	19,104	-0.02%
2023/07/10	3	42.25	0	0.00	42.65	3	19,014	0.02%
2023/07/07	0.2	42.15	0	0.00	42.25	0.2	18,995	0.00%
2023/07/06	2.8	42.69	0	0.00	42.50	2.8	18,948	0.01%
2023/07/05	0	43.45	0	0.00	43.20	0	18,679	0.00%
2023/07/04	1	43.15	0	0.00	43.05	1	18,804	0.01%
2023/07/03	0.1	43.35	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	2	43.20	0	0.00	43.15	2	19,065	0.01%
2023/06/29	2	43.55	3	43.40	43.40	-1	19,023	-0.01%
2023/06/28	2	43.50	6	43.50	43.65	-4	18,959	-0.02%
2023/06/27	5	44.05	1	44.05	44.15	4	18,865	0.02%
2023/06/26	5	44.05	0	0.00	44.05	5	18,810	0.03%
2023/06/21	0	0.00	0.2	44.35	44.40	-0.2	18,796	0.00%
2023/06/20	0	44.08	0	0.00	44.35	0	18,939	0.00%
2023/06/19	50.2	43.70	3.4	43.72	43.90	46.8	19,245	0.24%
2023/06/16	1	44.15	0	0.00	43.90	1	19,296	0.01%
2023/06/15	0	0.00	1	44.25	44.35	-1	19,510	-0.01%
2023/06/14	0.1	44.60	1	44.70	44.60	-0.9	19,815	0.00%
2023/06/13	3	44.12	0	0.00	44.10	3	20,165	0.01%
2023/06/12	1	44.21	0	0.00	44.05	1	20,040	0.01%
2023/06/09	0	44.65	1	44.50	44.60	-1	20,220	0.00%
2023/06/08	1	44.62	0	0.00	44.60	1	20,265	0.01%
2023/06/07	6	45.35	3	45.33	45.40	3	20,307	0.01%
2023/06/06	3	45.15	1	45.40	45.25	2	20,210	0.01%
2023/06/05	2.1	45.54	0	0.00	45.25	2.1	20,213	0.01%
2023/06/02	0.1	44.21	0	0.00	44.45	0.1	19,891	0.00%
2023/06/01	2.1	43.96	0	0.00	44.00	2.1	19,911	0.01%
2023/05/31	1	44.30	0	0.00	44.30	1	19,733	0.01%
2023/05/30	92	44.80	0	0.00	44.50	92	18,585	0.50%
2023/05/29	0	0.00	87.2	45.25	44.75	-87.2	18,760	-0.46%
2023/05/26	86.1	43.85	0	0.00	43.90	86.1	18,509	0.47%
2023/05/25	2	44.23	0	0.00	44.05	2	18,466	0.01%
2023/05/24	1	44.35	0	0.00	44.80	1	18,428	0.01%
2023/05/23	0	0.00	33.1	45.09	44.80	-33.1	18,451	-0.18%
2023/05/22	0	45.15	5.9	45.23	45.15	-5.9	18,615	-0.03%
2023/05/19	13	45.05	90	44.76	45.15	-77	18,867	-0.41%
2023/05/18	0	0.00	2	44.30	44.40	-2	18,393	-0.01%
2023/05/17	0	0.00	65.1	43.61	43.95	-65.1	18,294	-0.36%
2023/05/15	1	42.95	0	0.00	43.35	1	18,107	0.01%
2023/05/12	6	42.93	0	0.00	42.65	6	18,034	0.03%
2023/05/09	0	0.00	1	43.50	43.50	-1	17,476	-0.01%
2023/05/08	0	42.70	0	0.00	43.05	0	17,565	0.00%
2023/05/05	0	0.00	11	42.40	42.65	-11	17,742	-0.06%
2023/05/04	0	42.35	0	0.00	42.50	0	18,392	0.00%
2023/04/26	2.1	42.16	0	0.00	42.35	2.1	19,928	0.01%
2023/04/21	0	42.70	0	0.00	42.70	0	20,326	0.00%
2023/04/20	0	0.00	1	42.80	42.95	-1	20,474	0.00%
2023/04/19	1	42.70	0.1	42.90	42.75	0.9	21,138	0.00%
2023/04/14	0	0.00	10.1	42.89	43.15	-10.1	21,676	-0.05%
2023/04/12	0	42.70	10	42.93	42.95	-10	23,366	-0.04%
2023/04/11	1	42.40	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0	0.00	1	42.55	42.55	-1	23,472	0.00%
2023/04/07	0.5	42.10	2	42.13	42.25	-1.5	23,431	-0.01%
2023/03/31	0.3	41.80	0	0.00	41.80	0.3	23,594	0.00%
2023/03/30	1	41.60	0	0.00	41.60	1	23,594	0.00%
2023/03/28	0	41.60	1	41.65	41.55	-1	23,992	0.00%
2023/03/23	0.6	41.26	12	41.45	41.55	-11.4	24,585	-0.05%
2023/03/22	15	41.18	0	0.00	41.35	15	24,551	0.06%
2023/03/21	7.4	40.76	5	40.62	40.75	2.4	24,426	0.01%
2023/03/20	8	40.37	0.2	40.50	40.20	7.8	24,598	0.03%
2023/03/17	5	41.00	5	41.00	41.00	0	24,387	0.00%
2023/03/16	7	40.55	0	0.00	40.50	7	24,373	0.03%
2023/03/15	0	0.00	4	41.80	41.50	-4	24,276	-0.02%
2023/03/14	5.9	41.59	0	0.00	41.55	5.9	24,661	0.02%
2023/03/13	0	42.25	0	0.00	42.30	0	24,935	0.00%
2023/03/10	6	42.88	2	42.88	42.70	4	25,078	0.02%
2023/03/08	0.7	43.45	0	0.00	43.75	0.7	25,940	0.00%
2023/03/07	0.5	43.70	1	43.75	43.75	-0.5	26,525	0.00%
2023/03/02	0	0.00	2	43.05	43.00	-2	26,977	-0.01%
2023/03/01	1.1	42.91	0	0.00	42.75	1.1	27,137	0.00%
2023/02/22	2	43.35	1	43.15	43.35	1	26,842	0.00%
2023/02/21	1	43.60	0	0.00	43.85	1	26,799	0.00%
2023/02/20	0.1	44.30	0.2	44.35	44.45	0	26,879	0.00%
2023/02/17	1	43.70	2	43.95	44.00	-1	26,840	0.00%
2023/02/15	0.1	43.45	2	43.45	42.95	-1.9	27,722	-0.01%
2023/02/14	11	43.04	11	43.40	43.60	0	27,665	0.00%
2023/02/13	5	42.49	0	0.00	42.90	5	27,674	0.02%
2023/02/10	0.1	42.70	0	0.00	42.65	0.1	27,777	0.00%
2023/02/09	0.1	42.75	0	0.00	42.60	0.1	27,815	0.00%
2023/02/06	0.5	42.80	1	42.85	42.65	-0.5	28,020	0.00%
2023/02/03	3	43.48	0	0.00	43.30	3	27,859	0.01%
2023/02/02	0.1	43.70	14	44.00	44.05	-13.9	27,739	-0.05%
2023/02/01	0.1	42.75	0	0.00	43.00	0.1	27,346	0.00%
2023/01/30	0	0.00	5	42.90	42.70	-5	27,171	-0.02%
2023/01/17	0	0.00	2	42.00	42.00	-2	26,752	-0.01%
2023/01/16	1	41.95	1	41.75	41.75	0	26,590	0.00%
2023/01/13	0	0.00	2	41.95	41.80	-2	27,003	-0.01%
2023/01/12	1	41.80	0	0.00	41.70	1	27,100	0.00%
2023/01/11	0	0.00	1	41.60	41.40	-1	27,226	0.00%
2023/01/10	1	41.55	1	41.65	41.70	0	27,398	0.00%
2023/01/09	1	41.70	76	41.44	42.00	-75	27,590	-0.27%
2023/01/05	5	40.05	8.4	40.22	40.25	-3.4	28,347	-0.01%
2023/01/03	2	39.90	2	40.00	39.95	0	28,532	0.00%
2022/12/30	9.7	40.01	11.1	40.03	40.00	-1.4	28,201	0.00%
2022/12/29	53	40.43	0	0.00	40.10	53	26,812	0.20%
2022/12/28	3	40.75	0	0.00	40.65	3	27,146	0.01%
2022/12/27	0	0.00	6	41.18	41.15	-6	27,356	-0.02%
2022/12/26	0	0.00	2	40.95	41.00	-2	27,657	-0.01%
2022/12/23	2	40.65	54	41.19	41.15	-52	28,154	-0.18%
2022/12/21	0	0.00	1	39.95	40.00	-1	28,540	0.00%
2022/12/20	9.2	40.06	0	0.00	40.15	9.2	28,645	0.03%
2022/12/19	0	0.00	2	40.45	40.15	-2	28,562	-0.01%
2022/12/16	1	40.40	0	0.00	40.20	1	28,483	0.00%
2022/12/15	53.1	40.78	0	0.00	40.60	53.1	28,536	0.19%
2022/12/14	1	40.90	0	0.00	40.90	1	28,476	0.00%
2022/12/13	4	40.94	0	0.00	40.95	4	28,389	0.01%
2022/12/12	1	40.90	0	0.00	41.00	1	28,282	0.00%
2022/12/09	1	40.95	0	0.00	41.10	1	28,268	0.00%
2022/12/08	12	40.86	0	0.00	40.75	12	28,141	0.04%
2022/12/07	0	0.00	1	41.85	41.40	-1	28,225	0.00%
2022/12/06	9	42.14	0	0.00	41.40	9	28,216	0.03%
2022/12/05	1	42.90	0	0.00	42.85	1	27,965	0.00%
2022/12/02	1	43.90	0	0.00	44.00	1	27,585	0.00%
2022/12/01	2.2	44.10	0	0.00	44.15	2.2	27,673	0.01%
2022/11/30	4	43.61	0	0.00	43.55	4	27,240	0.01%
2022/11/29	0	0.00	6	42.70	43.45	-6	26,436	-0.02%
2022/11/28	3	41.87	0	0.00	42.00	3	26,038	0.01%
2022/11/24	3	42.75	1	42.80	42.55	2	26,129	0.01%
2022/11/23	0	0.00	2	42.65	42.75	-2	26,779	-0.01%
2022/11/22	0	0.00	2	42.15	42.20	-2	26,833	-0.01%
2022/11/18	0.4	41.95	0	0.00	41.90	0.4	26,485	0.00%
2022/11/17	3.3	41.16	15	41.60	41.55	-11.7	26,412	-0.04%
2022/11/16	7	42.28	0	0.00	41.70	7	26,379	0.03%
2022/11/14	7	42.02	0	0.00	41.75	7	25,892	0.03%
2022/11/11	0	0.00	62	41.77	41.90	-62	25,414	-0.24%
2022/11/10	2.1	39.65	1	39.80	39.65	1.1	24,727	0.00%
2022/11/09	1.3	39.91	0	0.00	40.15	1.3	24,595	0.01%
2022/11/08	0.4	39.70	1	39.60	39.70	-0.6	24,398	0.00%
2022/11/07	1	39.20	0	0.00	39.55	1	24,294	0.00%
2022/11/04	4	38.76	0	0.00	38.95	4	24,403	0.02%
2022/11/03	0	0.00	4	38.53	38.85	-4	24,406	-0.02%
2022/11/01	2	38.00	0	0.00	38.10	2	24,291	0.01%
2022/10/31	1	38.00	0	0.00	37.80	1	24,394	0.00%
2022/10/28	5	38.00	0	0.00	38.25	5	24,292	0.02%
2022/10/27	41	38.75	4	38.63	38.50	37	24,119	0.15%
2022/10/26	6	38.49	5	38.58	38.50	1	24,305	0.00%
2022/10/25	4	37.19	5	37.40	37.50	-1	24,108	0.00%
2022/10/24	0	0.00	52	37.00	37.00	-52	24,068	-0.22%
2022/10/21	102.3	36.64	50	36.85	36.55	52.3	24,012	0.22%	大買/
2022/10/20	3	37.50	0	0.00	37.85	3	23,418	0.01%
2022/10/18	2	37.85	3	38.25	38.15	-1	22,896	0.00%
2022/10/17	55.3	36.95	53	37.25	37.65	2.3	22,912	0.01%
2022/10/13	10.3	37.98	0	0.00	37.45	10.3	22,489	0.05%
2022/10/12	5	39.38	1	39.75	39.55	4	21,438	0.02%
2022/10/11	1	39.75	1	39.60	39.60	0	21,428	0.00%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	4	40.68	2	41.15	40.75	2	21,353	0.01%
2022/10/04	4	39.38	1	38.95	39.55	3	21,088	0.01%
2022/10/03	4	39.04	0	0.00	39.00	4	20,804	0.02%
2022/09/30	6.1	39.55	0	0.00	39.95	6.1	20,796	0.03%
2022/09/28	18.2	40.11	0	0.00	39.80	18.2	20,810	0.09%
2022/09/27	19	41.03	0	0.00	40.95	19	20,639	0.09%
2022/09/26	2.1	41.62	3	41.45	41.50	-0.9	21,366	0.00%
2022/09/23	3	42.00	0	0.00	42.10	3	21,834	0.01%
2022/09/22	9	41.54	0	0.00	41.65	9	22,219	0.04%
2022/09/21	5	42.82	0	0.00	42.55	5	22,120	0.02%
2022/09/19	3	42.85	1	42.85	42.75	2	22,164	0.01%
2022/09/16	8	42.79	0	0.00	42.80	8	22,159	0.04%
2022/09/15	0	0.00	2	43.30	43.10	-2	22,064	-0.01%
2022/09/14	4	42.68	0	0.00	42.85	4	22,111	0.02%
2022/09/12	0	0.00	20	43.93	44.05	-20	22,134	-0.09%
2022/09/08	2.1	43.25	0	0.00	43.15	2.1	22,224	0.01%
2022/09/07	21	43.33	0	0.00	43.15	21	22,064	0.10%
2022/09/06	1	44.30	0	0.00	44.25	1	21,669	0.00%
2022/09/02	0.3	44.25	0	0.00	44.05	0.3	21,799	0.00%
2022/08/31	1	44.75	0	0.00	44.55	1	21,355	0.00%
2022/08/30	34	44.50	0	0.00	44.45	34	21,176	0.16%
2022/08/29	6.1	45.46	0	0.00	45.60	6.1	20,453	0.03%
2022/08/24	1	46.20	0	0.00	46.35	1	20,674	0.00%
2022/08/23	2.1	46.41	0	0.00	46.35	2.1	21,202	0.01%
2022/08/22	2	47.10	0	0.00	46.85	2	21,431	0.01%
2022/08/19	1	47.15	0	0.00	47.50	1	21,698	0.00%
2022/08/18	2.1	47.20	0	0.00	47.25	2.1	22,138	0.01%
2022/08/17	1	47.35	0	0.00	47.45	1	22,675	0.00%
2022/08/15	40	47.35	1	47.50	47.30	39	22,986	0.17%
2022/08/11	3	47.07	1	47.00	47.20	2	23,318	0.01%
2022/08/10	0	0.00	15	46.10	46.40	-15	23,541	-0.06%
2022/08/09	0.6	46.30	0	0.00	46.10	0.6	23,832	0.00%
2022/08/08	0	0.00	5	46.15	46.15	-5	24,081	-0.02%
2022/08/05	14	45.63	30	45.62	45.75	-16	24,454	-0.07%
2022/08/03	0	0.00	7	44.75	44.95	-7	25,328	-0.03%
2022/08/02	16	44.79	0	0.00	44.85	16	25,763	0.06%
2022/08/01	5	45.35	0	0.00	45.45	5	25,797	0.02%
2022/07/29	0	0.00	1	45.75	45.50	-1	25,923	0.00%
2022/07/27	10	45.05	0	0.00	45.25	10	26,025	0.04%
2022/07/26	5	45.30	0	0.00	45.60	5	25,939	0.02%
2022/07/25	3	45.47	8	45.54	45.55	-5	25,920	-0.02%
2022/07/21	7	44.38	4	44.78	45.05	3	25,997	0.01%
2022/07/20	4	45.06	16	45.26	44.90	-12	25,840	-0.05%
2022/07/19	5	45.00	0	0.00	44.95	5	25,852	0.02%
2022/07/18	6	45.09	4	45.30	45.20	2	25,908	0.01%
2022/07/15	3.1	44.38	0	0.00	44.15	3.1	25,818	0.01%
2022/07/14	11	45.05	0	0.00	45.00	11	25,713	0.04%
2022/07/13	0	0.00	2	45.40	45.50	-2	25,681	-0.01%
2022/07/12	0	0.00	2	43.93	43.80	-2	25,547	-0.01%
2022/07/11	0	0.00	5	45.20	45.05	-5	25,405	-0.02%
2022/07/08	0.1	44.75	0	0.00	44.80	0.1	25,391	0.00%
2022/07/07	12	44.85	0	0.00	45.05	12	25,204	0.05%
2022/07/06	1.1	44.98	1	44.90	44.95	0.1	24,767	0.00%
2022/07/05	0	0.00	5	46.80	46.75	-5	24,464	-0.02%
2022/07/04	5.3	45.43	1	45.80	45.50	4.3	24,130	0.02%
2022/07/01	36	50.67	2	49.80	49.70	34	23,435	0.15%
2022/06/30	4.1	51.41	20	51.40	50.90	-15.9	22,938	-0.07%
2022/06/29	9	52.84	0	0.00	52.80	9	22,573	0.04%
2022/06/28	11	53.80	2	53.60	53.80	9	22,282	0.04%
2022/06/27	1	53.70	0	0.00	53.50	1	22,246	0.00%
2022/06/23	0	0.00	2	53.05	53.00	-2	22,070	-0.01%
2022/06/22	1.8	53.66	2	53.50	53.00	-0.2	21,859	0.00%
2022/06/21	0	0.00	14	54.53	54.20	-14	21,818	-0.06%
2022/06/20	2	51.50	0	0.00	51.80	2	21,646	0.01%
2022/06/16	1	53.90	0	0.00	53.70	1	21,114	0.00%
2022/06/15	3	53.40	3	53.90	53.60	0	21,307	0.00%
2022/06/13	1.1	53.34	0	0.00	53.80	1.1	21,737	0.01%
2022/06/10	0	0.00	2	54.70	54.80	-2	21,637	-0.01%
2022/06/07	1	54.50	0	0.00	54.80	1	21,762	0.00%
2022/05/31	1	54.50	2	55.15	55.70	-1	22,896	0.00%
2022/05/30	3.1	53.45	0	0.00	54.00	3.1	22,429	0.01%
2022/05/27	0	0.00	1	52.80	52.60	-1	22,288	0.00%
2022/05/26	6	51.57	0	0.00	51.50	6	22,215	0.03%
2022/05/25	7.1	51.26	0	0.00	51.40	7.1	22,592	0.03%
2022/05/24	8	52.09	0	0.00	52.00	8	22,536	0.04%
2022/05/23	4	52.23	0	0.00	52.30	4	22,330	0.02%
2022/05/19	2	52.80	0	0.00	52.70	2	22,386	0.01%
2022/05/18	2	53.25	0	0.00	54.10	2	22,267	0.01%
2022/05/17	1.1	52.62	1	52.70	52.60	0.1	22,037	0.00%
2022/05/16	11	53.18	0	0.00	53.20	11	21,829	0.05%
2022/05/13	6	54.00	0	0.00	54.30	6	21,687	0.03%
2022/05/12	9	54.93	1	54.40	54.10	8	21,631	0.04%
2022/05/11	10	56.43	0	0.00	56.20	10	21,071	0.05%
2022/05/10	4	57.65	0	0.00	58.00	4	20,754	0.02%
2022/05/09	9	59.48	0	0.00	58.70	9	20,458	0.04%
2022/05/06	3	60.87	0	0.00	61.20	3	20,385	0.01%
2022/05/05	2	62.65	0	0.00	62.30	2	20,764	0.01%
2022/04/28	12	61.63	1.3	62.03	62.10	10.7	22,381	0.05%
2022/04/27	4	62.28	0	0.00	62.00	4	22,558	0.02%
2022/04/26	0.3	63.60	0	0.00	64.00	0.3	22,855	0.00%
2022/04/25	2	63.10	0	0.00	63.80	2	23,163	0.01%
2022/04/22	1	63.40	0	0.00	64.20	1	23,431	0.00%
2022/04/21	3	63.23	0	0.00	63.90	3	24,414	0.01%
2022/04/20	0	0.00	1	63.60	63.90	-1	25,839	0.00%
2022/04/19	0	0.00	1	63.60	62.70	-1	26,378	0.00%
2022/04/18	2	62.90	1	63.40	62.80	1	27,777	0.00%
2022/04/15	2	64.10	6	64.17	64.00	-4	27,751	-0.01%
2022/04/14	1	64.80	3	65.00	64.70	-2	27,884	-0.01%
2022/04/13	2	65.30	1	65.30	65.40	1	27,974	0.00%
2022/04/12	0	0.00	11	64.58	64.90	-11	27,981	-0.04%
2022/04/11	1	64.40	0	0.00	64.80	1	28,013	0.00%
2022/04/08	0	0.00	30	64.90	65.00	-30	28,067	-0.11%
2022/04/07	0	0.00	51	65.19	64.80	-51	28,116	-0.18%
2022/04/06	1.2	64.80	4	65.08	65.50	-2.8	28,488	-0.01%
2022/04/01	0	0.00	9	64.83	65.00	-9	28,650	-0.03%
2022/03/31	0	0.00	14	64.60	64.50	-14	28,580	-0.05%
2022/03/29	3	63.53	0	0.00	63.80	3	28,632	0.01%
2022/03/28	1	63.20	5	63.02	63.30	-4	28,632	-0.01%
2022/03/25	1.5	63.80	2	63.50	63.50	-0.5	28,679	0.00%
2022/03/24	2	64.05	0	0.00	64.30	2	28,745	0.01%
2022/03/23	4	64.65	4	64.63	64.80	0	28,715	0.00%
2022/03/22	0	0.00	0.5	63.50	63.60	-0.5	28,460	0.00%
2022/03/21	0	0.00	5	63.30	63.60	-5	28,562	-0.02%
2022/03/18	7	63.30	12	63.40	63.30	-5	28,550	-0.02%
2022/03/17	0	0.00	8	62.98	63.10	-8	28,392	-0.03%
2022/03/16	3	61.73	1	61.80	62.00	2	28,028	0.01%
2022/03/15	1	61.00	0	0.00	61.30	1	27,888	0.00%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/11	0.5	60.30	0	0.00	60.30	0.5	28,019	0.00%
2022/03/10	2	59.90	5	60.30	60.30	-3	28,069	-0.01%
2022/03/08	4.3	58.31	1	58.30	58.50	3.3	27,980	0.01%
2022/03/07	9.4	59.57	0	0.00	59.40	9.4	27,493	0.03%
2022/03/04	4	61.35	0	0.00	61.20	4	27,369	0.01%
2022/03/03	1	62.10	0.3	62.20	62.10	0.7	27,473	0.00%
2022/03/02	9	61.90	0	0.00	62.00	9	28,000	0.03%
2022/03/01	4	62.08	1	62.60	62.60	3	28,021	0.01%
2022/02/25	5	62.10	2	62.00	62.30	3	27,836	0.01%
2022/02/24	4	63.30	1	62.70	63.00	3	27,194	0.01%
2022/02/22	4	63.60	3	63.80	63.70	1	27,302	0.00%
2022/02/21	1	64.10	0	0.00	64.60	1	27,870	0.00%
2022/02/18	3	64.40	1	64.50	64.60	2	28,908	0.01%
2022/02/17	5	64.66	1	64.40	64.70	4	28,921	0.01%
2022/02/16	3	64.37	8	64.65	64.80	-5	29,058	-0.02%
2022/02/14	3	64.07	0	0.00	64.20	3	28,997	0.01%
2022/02/11	0	0.00	4	65.35	65.60	-4	28,556	-0.01%
2022/02/10	1	65.20	15	65.40	65.80	-14	28,542	-0.05%
2022/02/09	1	65.80	49	65.90	66.00	-48	28,438	-0.17%
2022/02/08	15	66.26	3	66.13	66.00	12	28,310	0.04%
2022/02/07	25	65.70	3	64.03	65.70	22	28,037	0.08%
2022/01/26	0	0.00	5	63.30	63.30	-5	27,436	-0.02%
2022/01/25	67	62.94	0	0.00	63.00	67	27,281	0.25%
2022/01/24	17	64.38	0	0.00	64.30	17	26,533	0.06%
2022/01/21	3	64.70	17	64.60	64.40	-14	26,308	-0.05%
2022/01/19	1	65.90	66	65.90	66.10	-65	25,418	-0.26%
2022/01/18	7	66.69	25	66.66	66.90	-18	25,119	-0.07%
2022/01/17	1	67.30	12	66.51	66.50	-11	24,722	-0.04%
2022/01/14	13	67.42	3	67.37	67.70	10	24,258	0.04%
2022/01/13	108	67.24	15	66.52	67.40	93	23,316	0.40%	大買/
2022/01/12	2	64.50	68	64.60	64.70	-66	21,953	-0.30%
2022/01/11	48	63.78	5	63.52	64.50	43	21,511	0.20%
2022/01/07	2	62.20	0	0.00	62.00	2	20,966	0.01%
2022/01/05	3	62.00	2	61.70	61.90	1	21,025	0.00%
2022/01/04	7	61.81	24.5	61.71	62.00	-17.5	21,301	-0.08%
2022/01/03	0	0.00	5	62.16	61.60	-5	21,247	-0.02%
2021/12/30	11	62.87	10	62.60	62.50	1	21,312	0.00%
2021/12/29	25	63.07	23	62.96	63.00	2	21,562	0.01%
2021/12/28	55	62.11	4	62.05	62.30	51	21,270	0.24%
2021/12/27	13	61.21	0.1	61.20	61.30	12.9	21,022	0.06%
2021/12/24	0	0.00	1	61.10	61.10	-1	21,269	0.00%
2021/12/23	20	60.30	2	60.20	60.50	18	21,191	0.08%
2021/12/22	2	60.10	9	60.31	60.30	-7	21,569	-0.03%
2021/12/21	3	60.10	0	0.00	60.30	3	21,880	0.01%
2021/12/20	6	60.07	0	0.00	59.90	6	22,127	0.03%
2021/12/17	0	0.00	1.3	60.46	60.50	-1.3	22,128	-0.01%
2021/12/15	3	59.90	0	0.00	59.80	3	23,144	0.01%
2021/12/14	10	60.19	0	0.00	60.20	10	23,418	0.04%
2021/12/13	2	61.10	9	60.94	60.70	-7	23,489	-0.03%
2021/12/10	4	60.70	25	60.40	60.50	-21	23,478	-0.09%
2021/12/09	6	60.58	0	0.00	60.70	6	23,745	0.03%
2021/12/08	3	60.87	1	61.00	60.70	2	24,282	0.01%
2021/12/07	10	59.85	0	0.00	60.70	10	24,250	0.04%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	6	59.98	0	0.00	59.90	6	24,450	0.02%
2021/12/02	1	59.30	2	59.40	59.50	-1	24,487	0.00%
2021/11/30	2	59.50	0	0.00	60.00	2	24,737	0.01%
2021/11/29	5	59.30	96	59.20	59.30	-91	24,589	-0.37%
2021/11/26	15	60.20	2	60.70	60.20	13	24,564	0.05%
2021/11/25	4	61.28	0	0.00	61.60	4	24,616	0.02%
2021/11/24	1	61.20	0	0.00	61.10	1	25,499	0.00%
2021/11/23	2	61.10	0	0.00	60.80	2	26,165	0.01%
2021/11/22	1	61.10	5	61.42	61.10	-4	26,300	-0.02%
2021/11/19	0	0.00	15	61.78	61.80	-15	26,148	-0.06%
2021/11/18	31	62.45	6	63.03	63.00	25	26,009	0.10%
2021/11/17	101	61.28	62.3	60.57	62.20	38.7	25,582	0.15%	大買/
2021/11/16	0	0.00	4	59.65	60.00	-4	24,753	-0.02%
2021/11/15	6	59.70	3	59.60	59.70	3	25,028	0.01%
2021/11/12	1	58.90	43	58.90	58.90	-42	25,037	-0.17%
2021/11/09	0	0.00	2	58.40	58.50	-2	25,888	-0.01%
2021/11/04	0	0.00	4	58.20	57.90	-4	26,864	-0.01%
2021/11/03	2	57.40	10	57.40	57.60	-8	27,081	-0.03%
2021/11/01	0	0.00	58	57.60	57.60	-58	27,260	-0.21%
2021/10/29	3	57.67	20	57.90	58.10	-17	27,334	-0.06%
2021/10/27	8	58.58	10	58.60	58.70	-2	27,635	-0.01%
2021/10/26	1	58.90	10	58.90	59.10	-9	27,866	-0.03%
2021/10/25	0	0.00	100	58.39	58.40	-100	28,078	-0.36%
2021/10/21	107	58.79	2	58.80	58.70	105	29,638	0.35%	大買/鉅額交易
2021/10/20	1	58.20	3	58.20	58.30	-2	30,673	-0.01%
2021/10/19	74	59.00	48	59.00	58.40	26	31,486	0.08%
2021/10/18	65	58.60	0	0.00	58.70	65	32,501	0.20%
2021/10/15	0	0.00	2	57.60	58.30	-2	32,787	-0.01%
2021/10/14	12	56.52	10	56.70	56.60	2	33,317	0.01%
2021/10/13	2	56.70	0	0.00	56.20	2	33,994	0.01%
2021/10/12	53	56.10	0	0.00	56.40	53	34,767	0.15%
2021/10/07	0	0.00	1	57.30	57.10	-1	35,822	0.00%
2021/10/05	1	56.10	0	0.00	56.40	1	37,311	0.00%
2021/10/04	2	56.55	0	0.00	56.60	2	37,369	0.01%
2021/09/29	0	0.00	2	57.51	58.00	-2	37,382	-0.01%
2021/09/28	1	59.00	2	58.80	59.00	-1	37,072	0.00%
2021/09/23	15	57.47	2	57.40	57.50	13	36,726	0.04%
2021/09/22	26	57.04	0	0.00	56.80	26	36,863	0.07%
2021/09/17	2	59.10	0	0.00	58.90	2	35,916	0.01%
2021/09/15	0.2	59.70	0	0.00	59.50	0.2	35,725	0.00%
2021/09/14	7.3	60.16	1	60.50	59.80	6.3	36,050	0.02%
2021/09/13	0	0.00	5	60.04	59.90	-5	35,934	-0.01%
2021/09/10	5	58.60	0	0.00	59.20	5	36,179	0.01%
2021/09/07	5	59.40	0	0.00	59.20	5	36,413	0.01%
2021/09/06	3	59.13	5	59.60	59.20	-2	36,440	-0.01%
2021/09/03	10	59.50	11.3	59.57	59.60	-1.3	36,509	0.00%
2021/09/02	0	0.00	3	58.30	58.70	-3	36,261	-0.01%
2021/09/01	0	0.00	0	59.20	59.20	0	36,128	0.00%
2021/08/31	1	58.90	0	0.00	59.60	1	35,983	0.00%
2021/08/30	0	0.00	13	58.94	59.50	-13	35,573	-0.04%
2021/08/27	6	57.47	10	57.60	57.70	-4	34,791	-0.01%
2021/08/26	7	55.67	0	0.00	56.00	7	34,212	0.02%
2021/08/24	0	0.00	10	55.27	55.80	-10	34,194	-0.03%
2021/08/23	2	54.30	0	0.00	55.10	2	34,292	0.01%
2021/08/19	3	54.10	0	0.00	53.80	3	35,416	0.01%
2021/08/18	5	54.10	2	54.40	54.40	3	35,187	0.01%
2021/08/17	3	54.40	0	0.00	54.70	3	35,285	0.01%
2021/08/16	12	54.37	4	54.10	54.30	8	35,474	0.02%
2021/08/13	5	55.28	0	0.00	55.00	5	36,182	0.01%
2021/08/12	0	0.00	5	56.00	56.00	-5	36,421	-0.01%
2021/08/11	4	56.03	4	55.98	56.00	0	37,296	0.00%
2021/08/09	3	54.93	0	0.00	55.20	3	38,888	0.01%
2021/08/06	8	54.96	7	55.29	55.10	1	39,246	0.00%
2021/08/04	0	0.00	13.5	55.20	55.20	-13.5	42,419	-0.03%
2021/08/03	3	55.07	0	0.00	55.40	3	44,489	0.01%
2021/08/02	3	54.53	1	55.50	55.80	2	45,914	0.00%
2021/07/30	6	54.15	0	0.00	54.30	6	46,113	0.01%
2021/07/29	0	0.00	4	54.40	54.80	-4	46,829	-0.01%
2021/07/28	5	53.50	7	54.40	53.80	-2	47,764	0.00%
2021/07/27	12.1	55.26	47	55.20	55.00	-34.9	47,571	-0.07%
2021/07/26	24	56.81	2	57.65	56.20	22	48,078	0.05%
2021/07/23	20	60.13	67	60.15	60.30	-47	47,224	-0.10%
2021/07/22	70	59.93	6.7	59.79	60.10	63.3	46,760	0.14%
2021/07/21	13	58.32	0.2	58.10	58.30	12.8	46,106	0.03%
2021/07/20	27	58.44	43	58.35	57.90	-16	46,010	-0.03%
2021/07/19	12.1	60.35	7	59.40	59.70	5.1	45,057	0.01%
2021/07/16	20	59.25	8	59.44	59.80	12	44,842	0.03%
2021/07/15	1	58.20	5	58.08	58.10	-4	44,376	-0.01%
2021/07/14	4	57.08	9	57.08	57.00	-5	44,314	-0.01%
2021/07/13	1	56.60	0	0.00	56.10	1	44,523	0.00%
2021/07/12	2	56.55	11	56.84	55.70	-9	44,050	-0.02%
2021/07/09	4	53.70	0	0.00	53.80	4	43,356	0.01%
2021/07/07	0	0.00	2	53.80	54.00	-2	43,295	0.00%
2021/07/06	0	0.00	4	54.20	54.10	-4	43,898	-0.01%
2021/07/02	0	0.00	2	53.95	53.90	-2	44,053	0.00%
2021/07/01	0	0.00	2	54.15	53.90	-2	44,129	0.00%
2021/06/30	0	0.00	0.1	53.90	53.90	-0.1	44,225	0.00%
2021/06/29	1.2	53.53	2	53.60	53.70	-0.8	44,258	0.00%
2021/06/28	0.8	54.10	0	0.00	54.30	0.8	44,316	0.00%
2021/06/25	0	0.00	4.3	54.35	54.30	-4.3	44,617	-0.01%
2021/06/24	4.2	53.66	0	0.00	53.80	4.2	44,881	0.01%
2021/06/23	1	53.70	0	0.00	54.10	1	45,398	0.00%
2021/06/22	2	52.50	1	52.70	52.60	1	45,248	0.00%
2021/06/21	12	52.13	3	51.77	52.00	9	45,507	0.02%
2021/06/18	0	0.00	34	53.58	53.60	-34	45,701	-0.07%
2021/06/17	1.3	53.76	0	0.00	54.00	1.3	45,680	0.00%
2021/06/16	1	54.10	0	0.00	54.30	1	46,507	0.00%
2021/06/11	1	54.50	0	0.00	54.50	1	46,897	0.00%
2021/06/08	0.3	54.70	0	0.00	54.80	0.3	48,075	0.00%
2021/06/07	2	54.35	3	54.37	54.70	-1	49,977	0.00%
2021/06/04	11	55.00	2	55.00	55.00	9	50,528	0.02%
2021/06/03	10	56.70	30	55.90	55.80	-20	51,515	-0.04%
2021/06/01	20	56.30	20	55.90	55.80	0	51,618	0.00%
2021/05/31	20	55.80	17	56.00	55.90	3	51,771	0.01%
2021/05/28	0	0.00	8	55.45	55.50	-8	51,748	-0.02%
2021/05/27	21	53.88	10	54.40	54.40	11	51,388	0.02%
2021/05/25	1	54.20	9	54.28	54.30	-8	52,113	-0.02%
2021/05/24	0	0.00	20	53.60	53.90	-20	52,112	-0.04%
2021/05/21	5	54.14	11	55.02	54.20	-6	52,164	-0.01%
2021/05/20	0	0.00	2	54.00	53.30	-2	51,138	0.00%
2021/05/19	29	54.10	13	54.72	54.30	16	50,805	0.03%
2021/05/18	5.4	53.21	29.3	52.60	53.50	-23.9	50,042	-0.05%
2021/05/17	17	49.23	6	49.41	48.65	11	49,415	0.02%
2021/05/14	5	51.10	0.1	52.10	51.50	4.9	48,429	0.01%
2021/05/13	5	51.68	4	50.65	51.10	1	47,837	0.00%
2021/05/12	11	51.97	10.1	54.17	52.30	0.9	46,707	0.00%
2021/05/11	10	58.27	9	58.02	56.60	1	44,799	0.00%
2021/05/10	4.6	57.26	62	57.41	58.20	-57.4	42,722	-0.13%
2021/05/07	0	0.00	63	55.11	55.10	-63	41,585	-0.15%
2021/05/06	6	54.77	25.3	54.60	54.40	-19.3	41,421	-0.05%
2021/05/05	62.2	53.70	36.1	53.92	53.60	26.1	40,596	0.06%
2021/05/04	6.1	52.14	2.2	52.02	51.70	3.9	39,590	0.01%
2021/05/03	9	53.23	27	53.20	52.60	-18	38,914	-0.05%
2021/04/29	15	52.62	11	52.93	52.30	4	38,083	0.01%
2021/04/28	4	53.48	10	53.05	53.00	-6	37,858	-0.02%
2021/04/27	1	52.80	2.2	52.04	52.90	-1.2	37,854	0.00%
2021/04/26	0	0.00	18.2	52.00	52.10	-18.2	37,332	-0.05%
2021/04/23	6	50.60	1	50.90	50.90	5	37,028	0.01%
2021/04/22	6	50.83	0	0.00	50.70	6	37,188	0.02%
2021/04/21	10	50.71	5.7	50.81	50.90	4.3	36,739	0.01%
2021/04/20	10.3	50.80	4	51.43	51.40	6.3	36,446	0.02%
2021/04/19	1	50.40	3.2	50.70	51.60	-2.2	36,139	-0.01%
2021/04/16	5	49.65	2	49.20	49.85	3	35,728	0.01%
2021/04/15	1	49.65	13.1	49.50	49.80	-12.1	36,111	-0.03%
2021/04/14	1	48.45	0	0.00	48.55	1	35,836	0.00%
2021/04/13	20	49.00	7.3	49.41	49.00	12.7	35,813	0.04%
2021/04/12	2	48.60	7	48.59	48.80	-5	35,490	-0.01%
2021/04/09	0.2	47.60	5	47.60	47.25	-4.8	34,922	-0.01%
2021/04/08	10	47.60	10	47.60	47.65	0	34,974	0.00%
2021/04/06	0	0.00	20	47.90	48.00	-20	35,289	-0.06%
2021/03/31	5	48.05	112	48.05	47.95	-107	34,785	-0.31%	大賣/鉅額交易
2021/03/30	1	47.65	19	47.90	48.00	-18	34,421	-0.05%
2021/03/29	0	0.00	2	47.98	48.00	-2	34,025	-0.01%
2021/03/26	104	47.49	8	47.43	47.60	96	33,554	0.29%	大買/
2021/03/25	0	0.00	18	46.91	46.85	-18	32,936	-0.05%
2021/03/24	1	46.20	12	46.50	46.50	-11	32,734	-0.03%
2021/03/23	20	46.70	19	46.76	46.80	1	32,299	0.00%
2021/03/22	0	0.00	2	45.30	45.60	-2	31,355	-0.01%
2021/03/19	15	45.02	14	44.91	44.60	1	31,210	0.00%
2021/03/18	2	45.88	5	45.45	45.45	-3	30,492	-0.01%
2021/03/17	26	45.93	27	45.91	45.80	-1	30,786	0.00%
2021/03/16	3	46.40	9	46.40	46.45	-6	30,652	-0.02%
2021/03/15	3	46.60	1.1	46.94	46.70	1.9	30,476	0.01%
2021/03/12	10	45.82	1.2	45.67	45.90	8.8	29,745	0.03%
2021/03/11	10	45.92	38	46.25	45.75	-28	29,369	-0.10%
2021/03/10	28	44.50	15.1	44.46	44.55	12.9	27,637	0.05%
2021/03/09	4	43.66	21	44.07	44.30	-17	27,111	-0.06%
2021/03/05	3	42.50	5	42.18	42.55	-2	25,732	-0.01%
2021/03/04	1	42.05	0	0.00	42.35	1	26,329	0.00%
2021/03/03	0	0.00	0.1	42.60	42.55	-0.1	26,140	0.00%
2021/03/02	1	42.60	4	42.23	41.90	-3	25,848	-0.01%
2021/02/26	10	43.01	1	43.00	41.95	9	25,574	0.04%
2021/02/25	11	43.09	6	43.10	43.60	5	24,484	0.02%
2021/02/24	12	42.91	0	0.00	42.65	12	23,685	0.05%
2021/02/23	0	0.00	14	42.70	42.70	-14	23,411	-0.06%
2021/02/22	3	41.98	4	42.00	42.05	-1	23,044	0.00%
2021/02/19	5	41.79	0	0.00	41.85	5	23,212	0.02%
2021/02/18	1	42.05	5	42.30	42.20	-4	23,510	-0.02%
2021/02/17	0	0.00	5	41.74	41.95	-5	23,256	-0.02%
2021/02/05	1	40.50	0	0.00	40.60	1	22,569	0.00%
2021/02/04	0	0.00	4	40.54	40.70	-4	22,690	-0.02%
2021/02/03	5	40.35	0	0.00	40.30	5	23,248	0.02%
2021/02/02	12	40.25	20.7	40.15	40.30	-8.7	23,781	-0.04%
2021/02/01	2	39.98	0	0.00	39.90	2	23,619	0.01%
2021/01/29	3	40.03	0	0.00	39.90	3	23,454	0.01%
2021/01/28	2	40.15	10	40.25	40.10	-8	23,051	-0.03%
2021/01/26	2	40.65	2	41.10	40.50	0	22,636	0.00%
2021/01/25	0	0.00	1	40.70	41.00	-1	22,281	0.00%
2021/01/22	1	40.65	0	0.00	40.55	1	22,278	0.00%
2021/01/21	1	40.65	0	0.00	40.65	1	22,163	0.00%
2021/01/20	5	40.89	0	0.00	40.65	5	22,023	0.02%
2021/01/18	5	41.20	1	41.45	41.20	4	21,418	0.02%
2021/01/14	2	42.20	0	0.00	42.50	2	20,941	0.01%
2021/01/12	5	42.50	0	0.00	42.30	5	20,539	0.02%
2021/01/11	0.2	42.40	1	43.15	42.60	-0.8	20,111	0.00%
2021/01/08	20	42.74	15.1	42.40	42.85	4.9	19,630	0.02%
2021/01/06	0	0.00	2	42.15	41.55	-2	18,772	-0.01%
2021/01/05	2	42.10	1	42.20	42.10	1	18,538	0.01%
2021/01/04	4	42.05	0	0.00	42.05	4	18,450	0.02%
2020/12/31	0	0.00	4	42.26	42.25	-4	18,361	-0.02%
2020/12/30	0	0.00	8.2	41.79	42.20	-8.2	18,042	-0.05%
2020/12/29	2	41.45	0	0.00	41.35	2	17,439	0.01%
2020/12/25	0	0.00	1	41.10	41.15	-1	17,445	-0.01%
2020/12/22	2	41.25	4.1	41.29	41.05	-2.1	17,563	-0.01%
2020/12/21	0	0.00	20	41.45	41.55	-20	17,838	-0.11%
2020/12/17	5	41.20	0	0.00	41.35	5	17,886	0.03%
2020/12/16	0	0.00	6	41.37	41.55	-6	18,034	-0.03%
2020/12/15	0	0.00	0.1	41.10	41.10	-0.1	18,107	0.00%
2020/12/14	5	41.70	9	41.75	41.80	-4	18,052	-0.02%
2020/12/11	13.2	41.88	7	41.99	41.95	6.2	17,874	0.03%
2020/12/10	5	41.30	0	0.00	41.45	5	17,252	0.03%
2020/12/09	0	0.00	1	40.75	41.00	-1	16,918	-0.01%
2020/12/08	0	0.00	5	40.55	40.95	-5	16,800	-0.03%
2020/12/07	5	40.90	51	40.85	40.95	-46	16,625	-0.28%
2020/12/04	0	0.00	4	40.58	40.75	-4	16,401	-0.02%
2020/12/03	0.1	40.60	1	40.40	40.30	-0.9	16,082	-0.01%
2020/12/02	0	0.00	0.1	40.65	40.50	-0.1	15,847	0.00%
2020/12/01	12	40.56	0	0.00	40.70	12	15,754	0.08%
2020/11/30	3.1	40.69	0	0.00	40.40	3.1	15,706	0.02%
2020/11/27	25	41.35	0	0.00	41.35	25	15,118	0.17%
2020/11/26	1	41.50	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	1	41.70	41.45	-1	15,243	-0.01%
2020/11/24	0	0.00	2	41.60	41.50	-2	15,216	-0.01%
2020/11/23	1	41.75	2	41.75	41.70	-1	15,219	-0.01%
2020/11/20	0.1	41.20	0	0.00	41.30	0.1	15,158	0.00%
2020/11/19	0.2	41.60	0	0.00	41.50	0.2	15,078	0.00%
2020/11/18	52	41.65	1	41.80	41.80	51	14,889	0.34%
2020/11/17	2	41.40	5	41.28	41.50	-3	14,523	-0.02%
2020/11/16	0	0.00	1	40.85	40.95	-1	14,234	-0.01%
2020/11/13	2	40.50	0	0.00	40.55	2	14,240	0.01%
2020/11/12	4	40.34	3	40.65	40.55	1	14,160	0.01%
2020/11/11	1	40.80	11	40.99	41.25	-10	13,958	-0.07%
2020/11/10	0	0.00	3.2	40.29	40.40	-3.2	13,287	-0.02%
2020/11/09	1	39.70	4	39.51	39.60	-3	12,736	-0.02%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	1	38.95	39.15	-1	13,025	-0.01%
2020/10/29	1	38.15	0	0.00	38.15	1	12,795	0.01%
2020/10/27	3	38.60	0	0.00	38.60	3	13,093	0.02%
2020/10/23	2	38.50	1	38.50	38.60	1	13,364	0.01%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/19	1	38.45	0	0.00	38.40	1	13,674	0.01%
2020/10/15	3	38.32	0	0.00	38.20	3	13,918	0.02%
2020/10/14	0	0.00	4	38.45	38.60	-4	13,826	-0.03%
2020/10/06	0	0.00	1	38.55	38.65	-1	13,931	-0.01%
2020/09/30	3	38.75	0	0.00	38.60	3	14,128	0.02%
2020/09/28	2	38.38	0	0.00	38.55	2	14,372	0.01%
2020/09/25	10	38.10	1	38.15	38.10	9	14,579	0.06%
2020/09/24	8	38.13	0	0.00	38.00	8	14,574	0.05%
2020/09/23	12	38.79	0	0.00	39.00	12	14,327	0.08%
2020/09/22	6	38.97	0	0.00	39.00	6	14,432	0.04%
2020/09/21	8	39.30	2	39.20	39.10	6	14,877	0.04%
2020/09/18	2	39.60	0	0.00	39.50	2	14,881	0.01%
2020/09/17	0	0.00	1	39.75	39.65	-1	14,810	-0.01%
2020/09/16	0	0.00	10	40.00	40.20	-10	14,831	-0.07%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	1	39.95	40.10	-1	14,989	-0.01%
2020/09/11	3	39.88	1	39.70	39.90	2	15,115	0.01%
2020/09/10	10	39.45	0	0.00	39.75	10	15,285	0.07%
2020/09/07	1	39.40	0	39.60	39.35	1	15,853	0.01%
2020/09/04	3	39.50	2	39.45	39.45	1	16,308	0.01%
2020/08/21	1	39.95	0	0.00	39.85	1	17,819	0.01%
2020/08/20	1	39.65	0	0.00	39.80	1	17,855	0.01%
2020/08/19	0	0.00	1	40.90	40.55	-1	17,898	-0.01%
2020/08/17	0	0.00	5.1	40.70	40.70	-5.1	17,842	-0.03%
2020/08/11	3	40.00	12	40.00	39.95	-9	17,791	-0.05%
2020/08/10	0	0.00	1	40.45	40.45	-1	17,663	-0.01%
2020/08/07	10	39.90	0	0.00	39.85	10	17,607	0.06%
2020/08/06	1	40.05	1	40.10	40.20	0	17,597	0.00%
2020/08/04	0	0.00	8	39.64	39.80	-8	17,688	-0.05%
2020/08/03	7	39.31	0	0.00	39.25	7	17,735	0.04%
2020/07/31	3	39.60	1	39.65	39.60	2	17,563	0.01%
2020/07/30	10	39.80	0	0.00	40.10	10	17,425	0.06%
2020/07/29	1	40.10	0	0.00	40.10	1	17,321	0.01%
2020/07/28	4	39.68	0	0.00	39.65	4	17,566	0.02%
2020/07/27	3	39.92	0	0.00	39.75	3	17,939	0.02%
2020/07/24	5	40.20	0.5	40.20	40.10	4.5	18,009	0.02%
2020/07/21	2	40.43	0	0.00	40.40	2	17,927	0.01%
2020/07/15	0	0.00	2	40.85	40.65	-2	17,924	-0.01%
2020/07/14	0	0.00	1	40.65	40.70	-1	18,075	-0.01%
2020/07/13	0	0.00	2	40.63	40.95	-2	18,211	-0.01%
2020/07/10	1	40.25	1	40.45	40.25	0	18,277	0.00%
2020/07/09	0	0.00	1	41.10	40.60	-1	18,417	-0.01%
2020/07/08	2	40.85	0	0.00	40.95	2	18,388	0.01%
2020/07/07	0	0.00	2	41.03	40.95	-2	18,681	-0.01%
2020/07/06	0	0.00	8	41.06	41.25	-8	18,613	-0.04%
2020/07/03	0	0.00	2.1	40.53	40.75	-2.1	18,579	-0.01%
2020/07/01	9	40.35	1	40.40	40.35	8	18,993	0.04%
2020/06/30	2	41.90	1	41.90	41.85	1	18,782	0.01%
2020/06/24	0	0.00	5	42.35	42.20	-5	18,341	-0.03%
2020/06/23	0	0.00	21	42.21	42.30	-21	18,481	-0.11%
2020/06/19	0	0.00	8	42.15	42.10	-8	18,574	-0.04%
2020/06/18	0	0.00	1	42.15	42.15	-1	18,626	-0.01%
2020/06/17	0.5	42.00	7	42.14	42.20	-6.5	18,642	-0.03%
2020/06/16	9	41.78	13	41.87	41.90	-4	19,027	-0.02%
2020/06/15	2	41.70	3	41.20	40.90	-1	19,490	-0.01%
2020/06/12	2	40.53	6	40.36	40.70	-4	19,726	-0.02%
2020/06/11	7	41.22	0	0.00	41.00	7	20,145	0.03%
2020/06/10	3	42.32	3	42.37	42.35	0	20,108	0.00%
2020/06/09	2	41.98	3	42.00	42.00	-1	20,714	0.00%
2020/06/08	0	0.00	11	41.93	41.90	-11	21,246	-0.05%
2020/06/04	3	41.55	4	41.54	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	11	41.00	41.40	-11	21,897	-0.05%
2020/06/01	6	40.28	1	40.30	40.25	5	21,626	0.02%
2020/05/29	0	0.00	1	39.90	40.05	-1	21,638	0.00%
2020/05/28	1	39.65	0	0.00	39.50	1	21,492	0.00%
2020/05/27	3	40.10	1	40.15	40.15	2	21,928	0.01%
2020/05/26	0	0.00	4	39.99	39.90	-4	22,372	-0.02%
2020/05/25	10	39.20	0	0.00	39.15	10	22,190	0.05%
2020/05/22	3	39.38	0	0.00	39.25	3	22,264	0.01%
2020/05/21	1	39.75	0	0.00	39.95	1	22,347	0.00%
2020/05/20	7	39.65	39	39.62	39.65	-32	22,296	-0.14%
2020/05/19	0	0.00	3	39.52	39.45	-3	22,238	-0.01%
2020/05/15	0	0.00	1	39.00	39.05	-1	22,160	0.00%
2020/05/14	2	39.25	1	39.30	39.15	1	22,118	0.00%
2020/05/13	6	39.45	0	0.00	39.55	6	22,045	0.03%
2020/05/12	37	39.45	17	39.35	39.60	20	22,039	0.09%
2020/05/11	17	39.66	4	39.73	39.60	13	22,106	0.06%
2020/05/08	1	39.50	0	0.00	39.25	1	22,176	0.00%
2020/05/07	0	0.00	31.2	39.15	38.85	-31.2	22,167	-0.14%
2020/05/05	1	38.85	3	39.00	38.90	-2	22,223	-0.01%
2020/05/04	18	38.81	4	38.78	38.80	14	22,279	0.06%
2020/04/30	34	39.84	17	39.52	39.90	17	22,046	0.08%
2020/04/29	2	38.58	2	38.73	38.45	0	21,797	0.00%
2020/04/28	1	38.00	0	0.00	38.00	1	21,841	0.00%
2020/04/23	1	37.40	1	37.40	37.25	0	22,786	0.00%
2020/04/22	3	36.78	0	0.00	37.20	3	22,804	0.01%
2020/04/21	2	37.55	1	36.95	37.00	1	22,784	0.00%
2020/04/20	1	38.10	0	0.00	38.00	1	22,772	0.00%
2020/04/17	10	38.60	16	38.41	38.20	-6	23,025	-0.03%
2020/04/16	5	37.75	0	0.00	37.80	5	22,915	0.02%
2020/04/15	2	38.15	3	38.17	38.30	-1	22,791	0.00%
2020/04/14	0	0.00	3	37.85	38.00	-3	22,766	-0.01%
2020/04/13	2	37.50	3	37.60	37.40	-1	22,579	0.00%
2020/04/10	2	37.70	8	37.06	37.80	-6	22,597	-0.03%
2020/04/09	0	0.00	16	36.11	36.20	-16	22,305	-0.07%
2020/04/08	8	35.74	15	35.56	35.75	-7	22,189	-0.03%
2020/04/06	7	35.05	0	0.00	35.05	7	21,787	0.03%
2020/03/30	1	35.30	0	0.00	35.80	1	21,116	0.00%
2020/03/27	1	35.90	2	35.95	35.80	-1	20,967	0.00%
2020/03/26	5	35.30	2	35.35	35.25	3	20,711	0.01%
2020/03/25	2	35.65	0	0.00	35.30	2	20,728	0.01%
2020/03/24	1	34.90	10	35.25	34.65	-9	20,552	-0.04%
2020/03/23	0	0.00	4	34.24	34.15	-4	20,477	-0.02%
2020/03/20	12	35.37	3	35.38	35.10	9	20,413	0.04%
2020/03/19	11	33.86	15	34.10	34.00	-4	19,997	-0.02%
2020/03/18	9	34.82	4	34.74	34.65	5	19,782	0.03%
2020/03/17	14	34.96	16	35.11	35.00	-2	19,559	-0.01%
2020/03/16	15	36.00	6	36.57	35.80	9	19,289	0.05%
2020/03/13	34	35.66	23	36.61	37.00	11	18,926	0.06%
2020/03/12	12	37.63	4	38.33	37.50	8	18,171	0.04%
2020/03/11	15	38.71	4	38.95	38.60	11	17,595	0.06%
2020/03/10	2	39.03	2	38.90	39.00	0	17,509	0.00%
2020/03/09	12	38.76	0	0.00	38.55	12	17,666	0.07%
2020/03/06	10	39.55	0	0.00	39.50	10	16,962	0.06%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	1	39.85	0	0.00	39.80	1	16,625	0.01%
2020/03/02	21	39.51	0	0.00	39.50	21	16,401	0.13%
2020/02/27	5	40.11	3	40.20	40.05	2	16,358	0.01%
2020/02/26	2	40.50	0	0.00	40.65	2	15,944	0.01%
2020/02/25	2	40.55	1	40.80	40.70	1	15,823	0.01%
2020/02/24	2	40.90	0	0.00	40.85	2	15,822	0.01%
2020/02/19	0	0.00	10	41.75	41.75	-10	15,831	-0.06%
2020/02/18	0	0.00	2	41.25	41.50	-2	15,879	-0.01%
2020/02/17	0	0.00	10	41.35	41.40	-10	15,918	-0.06%
2020/02/13	0	0.00	0.8	41.70	41.60	-0.8	16,248	0.00%
2020/02/12	1	41.80	0	0.00	41.80	1	16,482	0.01%
2020/02/11	0	0.00	28.3	41.40	41.65	-28.3	16,604	-0.17%
2020/02/10	2	40.70	0	0.00	40.90	2	17,085	0.01%
2020/02/07	3	41.07	0	0.00	41.05	3	18,245	0.02%
2020/02/06	0	0.00	41	41.15	41.50	-41	18,469	-0.22%
2020/02/03	6	40.06	0	0.00	40.20	6	18,821	0.03%
2020/01/31	30	40.66	1	40.65	40.65	29	18,706	0.16%
2020/01/30	9	41.20	11	40.69	40.60	-2	18,516	-0.01%
2020/01/20	2	43.05	1	43.05	43.10	1	17,715	0.01%
2020/01/14	2	42.88	1	43.05	42.85	1	17,768	0.01%
2020/01/13	0	0.00	1	42.80	42.85	-1	17,602	-0.01%
2020/01/08	1	41.80	0	0.00	41.80	1	17,684	0.01%
2020/01/07	2	42.15	1	42.35	42.20	1	17,626	0.01%
2020/01/06	2	42.40	6.1	42.43	42.25	-4.1	17,702	-0.02%
2020/01/03	0	0.00	3	42.75	42.80	-3	17,577	-0.02%
2019/12/27	0	0.00	1.1	42.70	42.70	-1.1	17,644	-0.01%
2019/12/25	7	42.65	0	0.00	42.60	7	17,752	0.04%
2019/12/24	2	42.70	1	42.75	42.65	1	17,858	0.01%
2019/12/19	2	42.75	0	0.00	42.70	2	17,911	0.01%
2019/12/18	0	0.00	30	42.85	43.00	-30	17,810	-0.17%
2019/12/17	3	42.77	6.3	42.80	42.95	-3.3	17,822	-0.02%
2019/12/16	11	42.95	1	43.00	42.90	10	17,741	0.06%
2019/12/13	0	0.00	16	42.87	42.90	-16	17,562	-0.09%
2019/12/12	0	0.00	17.3	42.58	42.45	-17.3	17,156	-0.10%
2019/12/11	20	42.33	35	42.33	42.40	-15	16,948	-0.09%
2019/12/10	1.1	41.70	34	41.56	41.70	-32.9	16,686	-0.20%
2019/12/09	0	0.00	4.4	41.30	41.30	-4.4	16,725	-0.03%
2019/12/06	36	41.26	0	0.00	41.25	36	16,803	0.21%
2019/12/05	16	41.45	2	41.38	41.50	14	16,719	0.08%
2019/12/04	4.5	41.24	10	41.25	41.30	-5.5	16,638	-0.03%
2019/12/03	0	0.00	2	41.55	41.75	-2	16,293	-0.01%
2019/12/02	1	41.70	31	41.55	41.65	-30	16,325	-0.18%
2019/11/29	12	41.78	0	0.00	41.70	12	16,305	0.07%
2019/11/27	21	42.20	0	0.00	42.30	21	16,237	0.13%
2019/11/26	2	42.20	3	42.27	42.00	-1	16,257	-0.01%
2019/11/25	20	42.50	0	0.00	42.50	20	15,681	0.13%
2019/11/22	2	42.00	1	42.00	42.40	1	15,745	0.01%
2019/11/21	13	42.08	0	0.00	42.05	13	15,785	0.08%
2019/11/20	1	42.40	0	0.00	42.30	1	15,725	0.01%
2019/11/15	0	0.00	3	42.43	42.55	-3	15,615	-0.02%
2019/11/14	0	0.00	3	42.13	42.15	-3	15,650	-0.02%
2019/11/13	3	42.43	3	42.48	42.35	0	16,314	0.00%
2019/11/12	8	42.81	12	42.77	42.80	-4	16,422	-0.02%
2019/11/11	3	42.50	16	42.56	42.25	-13	16,218	-0.08%
2019/11/08	7	42.60	6	42.55	42.70	1	16,126	0.01%
2019/11/07	40	43.40	5	43.05	42.90	35	15,987	0.22%
2019/11/06	19	42.59	50	42.71	43.00	-31	15,346	-0.20%
2019/11/05	2	41.30	5	41.30	41.45	-3	14,376	-0.02%
2019/11/04	10	40.75	1	40.95	40.95	9	14,252	0.06%
2019/11/01	8	40.24	0	0.00	40.10	8	14,271	0.06%
2019/10/31	5	40.55	0	0.00	40.30	5	14,303	0.03%
2019/10/30	4	40.86	5	41.00	40.85	-1	14,093	-0.01%
2019/10/28	8	41.11	0	0.00	41.00	8	13,915	0.06%
2019/10/25	10	41.10	0	0.00	41.00	10	13,828	0.07%
2019/10/24	0	0.00	5	41.15	41.15	-5	13,751	-0.04%
2019/10/23	8	41.10	1	41.05	40.95	7	13,685	0.05%
2019/10/18	1	41.05	1	41.30	41.30	0	13,581	0.00%
2019/10/17	1	41.10	7	41.14	41.30	-6	13,439	-0.04%
2019/10/16	0	0.00	4	40.95	41.10	-4	13,435	-0.03%
2019/10/15	2	40.55	1.2	40.77	40.55	0.9	13,414	0.01%
2019/10/09	5	40.58	0	0.00	40.55	5	13,440	0.04%
2019/10/08	0	0.00	6	40.69	40.50	-6	13,540	-0.04%
2019/10/03	1	40.50	0	0.00	40.30	1	13,615	0.01%
2019/10/02	2	41.00	0	0.00	40.90	2	13,633	0.01%
2019/10/01	1	41.45	2	41.40	41.25	-1	13,634	-0.01%
2019/09/27	4	41.10	0	0.00	40.90	4	13,616	0.03%
2019/09/26	0	0.00	5	41.45	41.20	-5	13,673	-0.04%
2019/09/24	0	0.00	10	41.30	41.60	-10	14,042	-0.07%
2019/09/23	2	41.20	1	41.20	41.15	1	14,358	0.01%
2019/09/20	4	41.80	1	41.70	41.55	3	14,704	0.02%
2019/09/19	3	41.80	115	41.80	41.85	-112	14,570	-0.77%	大賣/鉅額交易
2019/09/17	0	0.00	1	41.70	41.65	-1	14,537	-0.01%
2019/09/12	0	0.00	2	41.55	41.50	-2	14,586	-0.01%
2019/09/11	14	41.39	3	41.45	41.40	11	14,658	0.08%
2019/09/10	2	41.40	2	41.25	41.40	0	14,594	0.00%
2019/09/09	2	41.05	12	41.06	40.95	-10	14,497	-0.07%
2019/09/06	0	0.00	5	40.69	40.80	-5	14,462	-0.03%
2019/09/05	4	40.49	0	0.00	40.50	4	14,418	0.03%
2019/09/02	0	0.00	2	40.15	39.95	-2	14,675	-0.01%
2019/08/30	0	0.00	2	39.90	40.15	-2	14,765	-0.01%
2019/08/29	4	39.48	0	0.00	39.50	4	14,673	0.03%
2019/08/28	5	39.85	2	39.95	39.95	3	14,763	0.02%
2019/08/26	2	39.40	0	0.00	39.50	2	14,823	0.01%
2019/08/22	1	39.60	0	0.00	39.45	1	14,954	0.01%
2019/08/21	8	39.70	0	0.00	39.50	8	16,263	0.05%
2019/08/20	2	39.85	0	0.00	39.70	2	16,260	0.01%
2019/08/19	1	39.85	0	0.00	40.00	1	16,339	0.01%
2019/08/16	7	39.22	2	39.00	39.55	5	16,312	0.03%
2019/08/15	61	39.35	6	39.40	39.35	55	15,763	0.35%
2019/08/14	65	39.81	0	0.00	39.75	65	15,935	0.41%
2019/08/13	2	39.88	0	0.00	39.80	2	16,024	0.01%
2019/08/07	5	39.73	0	0.00	39.80	5	16,841	0.03%
2019/08/06	4	39.40	0	0.00	39.90	4	17,733	0.02%
2019/08/05	4	39.98	0	0.00	39.95	4	18,089	0.02%
2019/08/02	10	40.00	1	40.10	40.10	9	18,151	0.05%
2019/08/01	5	40.65	0	0.00	40.50	5	18,301	0.03%
2019/07/31	1	40.95	0	0.00	40.80	1	18,319	0.01%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	1	41.15	0	0.00	41.20	1	19,265	0.01%
2019/07/24	17	41.25	0	0.00	41.15	17	19,348	0.09%
2019/07/22	0	0.00	3	41.18	41.40	-3	19,369	-0.02%
2019/07/18	5	41.10	10	41.15	41.10	-5	19,312	-0.03%
2019/07/17	5	41.35	0	0.00	41.30	5	19,217	0.03%
2019/07/15	6	41.62	0	0.00	41.65	6	18,852	0.03%
2019/07/12	0	0.00	1	41.60	41.60	-1	18,882	-0.01%
2019/07/11	7	42.02	0	0.00	41.95	7	18,952	0.04%
2019/07/09	0	0.00	2	41.95	41.85	-2	19,150	-0.01%
2019/07/05	0	0.00	2	42.45	42.35	-2	19,420	-0.01%
2019/07/04	0	0.00	2	42.60	42.50	-2	19,631	-0.01%
2019/07/03	4	42.48	0	0.00	42.25	4	19,901	0.02%
2019/07/02	1	42.65	0	0.00	42.65	1	20,241	0.00%
2019/07/01	4	42.28	2	42.05	42.70	2	20,202	0.01%
2019/06/28	0	0.00	59	43.25	43.00	-59	19,887	-0.30%
2019/06/27	10	43.30	177	43.11	43.20	-167	19,625	-0.85%	大賣/鉅額交易
2019/06/26	4	42.80	31	42.85	42.75	-27	19,534	-0.14%
2019/06/25	31	42.60	0	0.00	42.60	31	19,924	0.16%
2019/06/24	0	0.00	70	42.46	42.55	-70	20,254	-0.35%
2019/06/21	1	42.45	0	0.00	42.30	1	20,370	0.00%
2019/06/20	1	42.40	0	0.00	42.55	1	20,422	0.00%
2019/06/19	1	42.35	2	42.45	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	2	42.18	42.20	-2	20,557	-0.01%
2019/06/17	3	41.77	0	0.00	41.65	3	20,707	0.01%
2019/06/14	2	41.38	0	0.00	41.30	2	21,035	0.01%
2019/06/13	2	41.40	0	0.00	41.65	2	21,109	0.01%
2019/06/12	3	41.90	0	0.00	41.90	3	21,261	0.01%
2019/06/11	30	41.72	4	41.75	42.10	26	21,226	0.12%
2019/06/06	1	40.70	0	0.00	40.75	1	20,938	0.00%
2019/06/05	15	41.22	0	0.00	41.10	15	20,946	0.07%
2019/06/04	0	0.00	1	41.50	41.45	-1	20,924	0.00%
2019/05/31	2	40.78	1	40.90	40.80	1	20,935	0.00%
2019/05/30	3	40.45	0	0.00	40.50	3	20,823	0.01%
2019/05/28	4	40.53	0	0.00	40.35	4	21,292	0.02%
2019/05/27	1	40.50	0	0.00	40.75	1	20,084	0.00%
2019/05/24	2	40.70	0	0.00	40.60	2	20,117	0.01%
2019/05/23	2	40.85	0	0.00	41.00	2	20,017	0.01%
2019/05/22	5	41.04	6	41.06	41.15	-1	20,047	0.00%
2019/05/21	2	40.15	3	41.18	41.50	-1	20,045	0.00%
2019/05/20	1	40.40	0	0.00	40.20	1	19,732	0.01%
2019/05/17	16	40.03	0	0.00	40.00	16	19,779	0.08%
2019/05/16	133	40.21	7.6	40.25	40.00	125.4	19,523	0.64%	大買/鉅額交易
2019/05/15	3	40.92	0	0.00	40.95	3	19,277	0.02%
2019/05/14	10	40.45	0	0.00	40.45	10	19,168	0.05%
2019/05/13	37	42.26	1	42.00	41.95	36	18,279	0.20%
2019/05/10	6	43.35	0	0.00	43.20	6	17,969	0.03%
2019/05/09	16	43.63	0	0.00	43.50	16	18,064	0.09%
2019/05/08	29	44.07	4	44.10	44.05	25	17,820	0.14%
2019/05/07	41	44.45	0	0.00	44.35	41	17,976	0.23%
2019/05/06	3	44.42	0	0.00	44.50	3	18,096	0.02%
2019/05/03	2	45.55	0.3	45.50	45.45	1.7	17,979	0.01%
2019/05/02	6	45.53	2	45.38	45.65	4	17,838	0.02%
2019/04/30	0	0.00	4	44.73	44.70	-4	17,602	-0.02%
2019/04/29	1	44.65	0	0.00	44.60	1	17,665	0.01%
2019/04/26	1	44.35	1	44.35	44.50	0	17,852	0.00%
2019/04/25	10	44.50	2	44.50	44.35	8	18,088	0.04%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	1	44.00	0	0.00	44.20	1	19,368	0.01%
2019/04/16	8	44.08	0	0.00	44.10	8	19,348	0.04%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/12	2	44.15	0	0.00	44.10	2	19,307	0.01%
2019/04/09	5	44.30	60	44.25	44.30	-55	18,921	-0.29%
2019/04/08	1	44.50	1	44.40	44.30	0	18,599	0.00%
2019/04/03	4	44.79	0	0.00	44.80	4	18,081	0.02%
2019/04/02	2	44.78	0	0.00	44.80	2	18,020	0.01%
2019/04/01	1	44.50	2	44.78	44.50	-1	18,047	-0.01%
2019/03/29	1	44.95	6	44.65	44.95	-5	17,832	-0.03%
2019/03/28	7	44.14	0	0.00	44.00	7	17,709	0.04%
2019/03/27	32	44.59	0	0.00	44.50	32	17,366	0.18%
2019/03/26	22.3	45.29	0	0.00	45.25	22.3	17,108	0.13%
2019/03/25	11	45.43	0	0.00	45.40	11	17,067	0.06%
2019/03/22	20	46.09	0	0.00	46.20	20	16,893	0.12%
2019/03/20	0	0.00	15	46.90	46.95	-15	16,780	-0.09%
2019/03/19	1	46.45	5	46.26	46.65	-4	16,896	-0.02%
2019/03/18	0	0.00	1	45.60	45.80	-1	16,574	-0.01%
2019/03/11	7	44.49	0	0.00	44.40	7	16,510	0.04%
2019/03/08	3	44.48	0	0.00	44.45	3	16,503	0.02%
2019/03/07	6	44.67	1	44.70	44.65	5	16,730	0.03%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	3	44.18	0	0.00	44.90	3	17,057	0.02%
2019/02/27	9	45.34	0	0.00	45.30	9	16,897	0.05%
2019/02/26	0	0.00	1	45.55	45.50	-1	16,689	-0.01%
2019/02/25	4	45.45	0	0.00	45.55	4	16,530	0.02%
2019/02/22	0	0.00	3	45.40	45.40	-3	16,537	-0.02%
2019/02/21	1	45.20	1	45.30	45.40	0	16,449	0.00%
2019/02/20	2	44.95	0	0.00	45.15	2	16,347	0.01%
2019/02/19	0	0.00	0.1	44.65	44.60	-0.1	16,200	0.00%
2019/02/15	4	44.40	0	0.00	44.20	4	15,981	0.03%
2019/02/14	1	44.55	9	44.58	44.55	-8	15,903	-0.05%
2019/02/13	0	0.00	3	44.20	44.30	-3	15,657	-0.02%
2019/02/11	2	43.55	0	0.00	43.55	2	15,524	0.01%
2019/01/30	1	43.70	0	0.00	43.60	1	15,374	0.01%
2019/01/28	1	43.45	0	0.00	43.80	1	14,887	0.01%
2019/01/25	34	43.60	0	0.00	43.50	34	14,644	0.23%
2019/01/24	4	43.59	0	0.00	43.55	4	14,477	0.03%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	44.20	0	0.00	44.20	1	14,399	0.01%
2019/01/21	6	43.95	7.8	43.87	43.80	-1.8	14,376	-0.01%
2019/01/17	1	43.80	1	43.90	43.80	0	14,497	0.00%
2019/01/16	1	43.45	0	0.00	43.60	1	14,322	0.01%
2019/01/15	14	44.10	50	43.77	43.75	-36	14,030	-0.26%
2019/01/11	0	0.00	1	45.85	45.55	-1	13,412	-0.01%
2019/01/08	3	45.22	0	0.00	45.15	3	13,203	0.02%
2019/01/07	1	45.40	1	45.45	45.20	0	13,425	0.00%
2019/01/04	2	44.65	0	0.00	44.55	2	13,467	0.01%
2019/01/03	3	45.40	0	0.00	45.15	3	13,852	0.02%
2018/12/25	1.7	46.09	0	0.00	46.00	1.7	14,341	0.01%
2018/12/24	6	46.25	0	0.00	46.50	6	14,365	0.04%
2018/12/21	60	46.85	0	0.00	46.95	60	14,474	0.41%
2018/12/20	11	47.07	0	0.00	47.00	11	14,426	0.08%
2018/12/19	1.2	47.05	0	0.00	47.25	1.2	14,318	0.01%
2018/12/18	1	47.30	0	0.00	47.20	1	14,270	0.01%
2018/12/14	1	47.80	0	0.00	47.55	1	14,530	0.01%
2018/12/12	0.1	47.70	0	0.00	47.50	0.1	14,310	0.00%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/06	5	48.10	2	48.20	48.25	3	14,017	0.02%
2018/12/04	50	48.60	0	0.00	48.95	50	14,067	0.36%
2018/12/03	2	49.20	2	49.20	49.10	0	13,952	0.00%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	40	49.16	0	0.00	49.05	40	13,178	0.30%
2018/11/21	10	50.00	1	50.40	50.20	9	12,886	0.07%
2018/11/20	2	50.20	0	0.00	50.20	2	12,820	0.02%
2018/11/16	2	50.70	1	50.70	50.70	1	12,855	0.01%
2018/11/15	1	50.40	0	0.00	50.80	1	12,870	0.01%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/08	0	0.00	30	50.80	50.90	-30	13,006	-0.23%
2018/11/07	0	0.00	2	50.10	50.10	-2	12,859	-0.02%
2018/11/05	0	0.00	1	49.60	49.60	-1	12,791	-0.01%
2018/11/02	1	48.85	0	0.00	49.50	1	12,818	0.01%
2018/10/31	2	48.50	0	0.00	49.00	2	12,645	0.02%
2018/10/30	0	0.00	2	48.15	48.35	-2	12,477	-0.02%
2018/10/26	17	47.67	0	0.00	47.40	17	12,309	0.14%
2018/10/25	1	48.75	3	48.90	48.70	-2	11,924	-0.02%
2018/10/24	5	49.00	0	0.00	49.75	5	11,850	0.04%
2018/10/23	10	49.40	0	0.00	49.30	10	11,784	0.08%
2018/10/19	0	0.00	2	49.90	50.30	-2	11,770	-0.02%
2018/10/17	0	0.00	2	50.25	50.00	-2	11,627	-0.02%
2018/10/12	3	50.60	0	0.00	50.60	3	11,252	0.03%
2018/10/11	7	50.53	0	0.00	50.10	7	11,086	0.06%
2018/10/09	10	52.70	10	52.40	52.40	0	10,544	0.00%
2018/10/01	0	0.00	1	53.00	52.90	-1	10,328	-0.01%
2018/09/28	2	52.50	0	0.00	52.50	2	10,506	0.02%
2018/09/27	1	52.50	0	0.00	52.80	1	10,592	0.01%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/21	0	0.00	7	52.90	52.90	-7	10,960	-0.06%
2018/09/20	0	0.00	1	51.70	52.20	-1	10,889	-0.01%
2018/09/18	3	50.83	0	0.00	50.90	3	11,020	0.03%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/12	2	50.70	0	0.00	50.50	2	11,881	0.02%
2018/09/11	5	50.50	0	0.00	50.50	5	12,101	0.04%
2018/09/10	2.3	50.74	0	0.00	50.90	2.3	12,298	0.02%
2018/09/07	0	0.00	1	51.00	51.20	-1	12,596	-0.01%
2018/09/06	0	0.00	20	51.50	51.50	-20	12,810	-0.16%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	1	52.80	0	0.00	52.80	1	13,544	0.01%
2018/08/24	1	52.70	0	0.00	52.80	1	13,597	0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/16	1	51.70	1	51.30	51.50	0	14,206	0.00%
2018/08/15	0	0.00	2	51.85	51.90	-2	14,205	-0.01%
2018/08/13	7	52.23	0	0.00	52.00	7	14,288	0.05%
2018/08/09	1	53.10	0	0.00	52.70	1	14,473	0.01%
2018/08/08	4	52.95	2	53.00	53.00	2	14,644	0.01%
2018/08/07	0	0.00	6	52.90	52.50	-6	14,831	-0.04%
2018/08/06	1	52.70	1	52.80	53.00	0	14,992	0.00%
2018/08/03	3	52.60	0	0.00	52.80	3	15,364	0.02%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/23	0	0.00	1	52.40	52.30	-1	15,984	-0.01%
2018/07/20	6	52.50	0	0.00	52.30	6	16,199	0.04%
2018/07/19	1	52.50	2	52.50	52.40	-1	16,458	-0.01%
2018/07/17	3	52.27	1	52.10	52.20	2	16,502	0.01%
2018/07/12	1	51.00	0	0.00	52.10	1	16,800	0.01%
2018/07/11	4	50.93	0	0.00	51.20	4	16,811	0.02%
2018/07/09	0	0.00	3	51.33	51.70	-3	16,654	-0.02%
2018/07/06	4	50.88	1	51.00	51.00	3	16,592	0.02%
2018/07/05	2	51.00	1	51.10	51.40	1	16,507	0.01%
2018/07/03	1	52.20	0	0.00	52.10	1	16,535	0.01%
2018/07/02	2	53.35	0	0.00	53.20	2	16,295	0.01%
2018/06/28	1	52.80	0	0.00	53.00	1	15,945	0.01%
2018/06/26	0	0.00	1	53.50	53.00	-1	15,760	-0.01%
2018/06/25	1	55.70	15	55.93	55.60	-14	15,534	-0.09%
2018/06/22	0	0.00	1	55.90	56.00	-1	15,240	-0.01%
2018/06/21	0.2	55.80	5	56.00	55.90	-4.8	15,020	-0.03%
2018/06/20	0.4	55.30	5	55.50	55.50	-4.6	14,998	-0.03%
2018/06/19	3	54.70	5	55.30	55.00	-2	14,863	-0.01%
2018/06/15	4	54.45	0	0.00	55.30	4	14,466	0.03%
2018/06/14	4	54.85	15	55.43	54.50	-11	14,169	-0.08%
2018/06/13	0	0.00	11	55.62	55.50	-11	13,920	-0.08%
2018/06/12	0	0.00	17	55.42	55.10	-17	14,001	-0.12%
2018/06/11	0	0.00	6	55.38	55.40	-6	13,851	-0.04%
2018/06/07	1	55.00	15	55.03	55.00	-14	13,947	-0.10%
2018/06/06	0	0.00	5	54.70	54.90	-5	14,092	-0.04%
2018/06/04	0	0.00	0	53.80	54.00	0	14,053	0.00%
2018/06/01	5	53.60	0	0.00	53.50	5	14,024	0.04%
2018/05/31	0	0.00	1	53.70	53.60	-1	13,998	-0.01%
2018/05/25	3	54.07	0	0.00	53.90	3	13,719	0.02%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/22	5	55.00	0	0.00	54.70	5	13,826	0.04%
2018/05/18	0	0.00	3	54.80	54.40	-3	14,155	-0.02%
2018/05/17	3	55.00	0	0.00	54.90	3	14,267	0.02%
2018/05/16	10	54.60	11	54.72	54.90	-1	14,261	-0.01%
2018/05/15	1	54.50	3	54.40	54.00	-2	14,402	-0.01%
2018/05/14	10	54.80	1	54.90	55.00	9	14,737	0.06%
2018/05/11	0	0.00	2	54.40	54.60	-2	14,736	-0.01%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	1	53.20	0	0.00	53.50	1	14,373	0.01%
2018/05/07	1	53.30	1	53.00	53.00	0	14,283	0.00%
2018/05/04	0	0.00	1	52.80	52.80	-1	14,309	-0.01%
2018/05/02	7	53.26	2	53.50	53.50	5	14,600	0.03%
2018/04/30	1	53.80	0	0.00	53.50	1	14,691	0.01%
2018/04/27	1	53.40	4	53.40	53.50	-3	14,774	-0.02%
2018/04/24	0	0.00	1	52.70	52.50	-1	14,412	-0.01%
2018/04/20	2	52.50	0	0.00	52.50	2	14,625	0.01%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	3.5	51.73	0	0.00	51.60	3.5	14,773	0.02%
2018/04/10	30	53.30	22	53.15	53.00	8	15,594	0.05%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/30	15	52.20	0	0.00	51.90	15	16,053	0.09%
2018/03/29	7	51.83	0	0.00	51.80	7	16,036	0.04%
2018/03/28	5	52.60	0	0.00	52.50	5	15,956	0.03%
2018/03/27	5	53.10	0	0.00	53.30	5	16,044	0.03%
2018/03/23	9	52.41	0	0.00	52.20	9	16,204	0.06%
2018/03/19	6	53.30	0	0.00	53.60	6	16,471	0.04%
2018/03/16	0	0.00	11	53.34	53.40	-11	16,593	-0.07%
2018/03/13	0	0.00	17	54.18	53.90	-17	16,660	-0.10%
2018/03/12	10	53.00	12	54.20	54.50	-2	16,673	-0.01%
2018/03/09	4	52.10	0	0.00	52.00	4	16,714	0.02%
2018/03/07	10	52.70	11	52.71	52.50	-1	17,930	-0.01%
2018/03/06	12	52.68	0	0.00	52.80	12	18,836	0.06%
2018/03/05	3	53.40	5	52.82	52.60	-2	19,210	-0.01%
2018/02/27	0	0.00	4	54.55	54.50	-4	19,397	-0.02%
2018/02/23	0	0.00	2	54.50	54.70	-2	19,762	-0.01%
2018/02/22	2	53.30	0	0.00	54.20	2	20,668	0.01%
2018/02/12	0	0.00	7	53.66	53.00	-7	22,058	-0.03%
2018/02/09	3	52.60	1	53.20	52.80	2	21,999	0.01%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	5	52.34	52.70	-5	21,929	-0.02%
2018/02/06	17	51.06	0	0.00	50.80	17	21,788	0.08%
2018/02/02	0	0.00	30	54.60	54.70	-30	21,222	-0.14%
2018/01/31	2	54.40	5.6	54.49	54.60	-3.6	21,223	-0.02%
2018/01/30	20	54.90	0	0.00	54.40	20	21,082	0.09%
2018/01/29	30	54.97	1	55.00	55.20	29	21,006	0.14%
2018/01/26	1	54.70	0	0.00	54.70	1	20,866	0.00%
2018/01/25	0	0.00	1	55.70	55.60	-1	20,658	0.00%
2018/01/23	0	0.00	2	56.00	56.00	-2	20,526	-0.01%
2018/01/18	0	0.00	1	56.20	55.90	-1	20,836	0.00%
2018/01/16	20	56.70	0.3	56.40	56.60	19.8	20,659	0.10%
2018/01/15	0	0.00	2	56.40	56.50	-2	20,518	-0.01%
2018/01/12	0	0.00	2	55.40	55.60	-2	20,278	-0.01%
2018/01/10	1	56.10	1	55.60	55.60	0	20,285	0.00%
2018/01/09	0	0.00	12	55.58	55.80	-12	20,010	-0.06%
2018/01/08	0	0.00	5	55.50	55.70	-5	20,036	-0.02%
2018/01/05	0	0.00	1	55.20	55.70	-1	19,793	-0.01%
2018/01/03	1	55.10	2	55.20	55.20	-1	19,635	-0.01%
2018/01/02	0	0.00	4	54.40	54.20	-4	19,235	-0.02%