國泰金 (2882)-日盛-內湖券商分點個股進出

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
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
22,555張
產業
上市金融類股
2556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

國泰金 (2882)籌碼相關－日盛-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

日盛-內湖券商分點個股進出
日盛-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
2023/04/07	1	42.15	0	0.00	42.25	1	23,431	0.00%
2023/03/29	0	0.00	0.6	41.80	41.85	-0.6	23,677	0.00%
2023/03/27	4	41.24	0	0.00	41.35	4	24,166	0.02%
2023/03/24	2	41.30	0	0.00	41.30	2	24,527	0.01%
2023/03/23	0	0.00	8	41.19	41.55	-8	24,585	-0.03%
2023/03/22	4	41.14	0	0.00	41.35	4	24,551	0.02%
2023/03/21	12	40.78	0	0.00	40.75	12	24,426	0.05%
2023/03/20	0.5	40.34	0	0.00	40.20	0.5	24,598	0.00%
2023/03/17	2.2	41.01	1	41.00	41.00	1.2	24,387	0.00%
2023/03/16	4	40.60	0	0.00	40.50	4	24,373	0.02%
2023/03/15	1	41.70	0	0.00	41.50	1	24,276	0.00%
2023/03/14	2	41.68	0	0.00	41.55	2	24,661	0.01%
2023/03/13	1	42.40	1	42.15	42.30	0	24,935	0.00%
2023/03/10	0	0.00	1	42.70	42.70	-1	25,078	0.00%
2023/03/08	3	43.50	0	0.00	43.75	3	25,940	0.01%
2023/03/07	1	43.70	2.2	43.70	43.75	-1.2	26,525	0.00%
2023/03/06	0	0.00	2	43.55	43.60	-2	26,702	-0.01%
2023/03/03	0	0.00	2	42.95	42.90	-2	26,792	-0.01%
2023/03/02	0	0.00	0.1	43.05	43.00	-0.1	26,977	0.00%
2023/03/01	0	0.00	2	43.25	42.75	-2	27,137	-0.01%
2023/02/24	0	0.00	15	43.40	43.45	-15	26,962	-0.06%
2023/02/23	10	43.35	3.2	43.36	43.30	6.8	26,909	0.03%
2023/02/22	1	43.35	2	43.40	43.35	-1	26,842	0.00%
2023/02/21	2	43.78	0	0.00	43.85	2	26,799	0.01%
2023/02/20	7	44.31	1	44.45	44.45	6	26,879	0.02%
2023/02/16	3	43.00	0	0.00	43.05	3	26,950	0.01%
2023/02/13	0.7	42.50	2	42.80	42.90	-1.3	27,674	0.00%
2023/02/10	1	42.65	0	0.00	42.65	1	27,777	0.00%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/07	10	42.85	0	0.00	42.80	10	27,990	0.04%
2023/02/06	1	42.85	0	0.00	42.65	1	28,020	0.00%
2023/02/03	2	43.65	0	0.00	43.30	2	27,859	0.01%
2023/02/02	1	44.00	2	44.00	44.05	-1	27,739	0.00%
2023/02/01	150	42.95	0	0.00	43.00	150	27,346	0.55%	大買/鉅額交易
2023/01/30	0	0.00	5	42.55	42.70	-5	27,171	-0.02%
2023/01/17	0	41.75	2	41.98	42.00	-2	26,752	-0.01%
2023/01/16	2	41.80	2	41.75	41.75	0	26,590	0.00%
2023/01/13	0	0.00	2	42.08	41.80	-2	27,003	-0.01%
2023/01/12	0	0.00	1	41.65	41.70	-1	27,100	0.00%
2023/01/11	1	41.40	0	0.00	41.40	1	27,226	0.00%
2023/01/10	1	41.65	0	0.00	41.70	1	27,398	0.00%
2023/01/09	0	0.00	7.2	41.94	42.00	-7.2	27,590	-0.03%
2023/01/06	0	0.00	1	40.40	40.75	-1	27,378	0.00%
2023/01/05	0	0.00	4	40.18	40.25	-4	28,347	-0.01%
2023/01/04	0.1	40.05	0	0.00	39.95	0.1	28,290	0.00%
2023/01/03	3	39.88	0.6	40.00	39.95	2.4	28,532	0.01%
2022/12/30	2	39.70	23	40.04	40.00	-21	28,201	-0.07%
2022/12/29	0.1	40.20	0	0.00	40.10	0.1	26,812	0.00%
2022/12/28	2.1	40.73	0	0.00	40.65	2.1	27,146	0.01%
2022/12/23	0	0.00	1	41.10	41.15	-1	28,154	0.00%
2022/12/22	1	40.00	0	0.00	40.40	1	28,137	0.00%
2022/12/21	1	39.90	2	39.95	40.00	-1	28,540	0.00%
2022/12/20	0.1	40.20	2	40.00	40.15	-2	28,645	-0.01%
2022/12/16	1	40.12	1	40.35	40.20	0	28,483	0.00%
2022/12/15	0.2	40.70	0	0.00	40.60	0.2	28,536	0.00%
2022/12/12	2	40.23	14	40.61	41.00	-12	28,282	-0.04%
2022/12/09	9	40.89	3	41.27	41.10	6	28,268	0.02%
2022/12/08	4.1	40.89	0	0.00	40.75	4.1	28,141	0.01%
2022/12/07	8	41.51	10	41.71	41.40	-2	28,225	-0.01%
2022/12/06	15.5	42.03	0	0.00	41.40	15.5	28,216	0.05%
2022/12/05	1.2	43.01	1	42.85	42.85	0.2	27,965	0.00%
2022/12/01	0	0.00	7.2	44.15	44.15	-7.2	27,673	-0.03%
2022/11/30	1	43.60	0	0.00	43.55	1	27,240	0.00%
2022/11/29	3	42.35	1.4	43.31	43.45	1.6	26,436	0.01%
2022/11/25	1	42.80	0.2	42.75	42.55	0.8	26,098	0.00%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/22	0.2	41.55	10	41.35	42.20	-9.8	26,833	-0.04%
2022/11/21	0	0.00	4	41.90	42.10	-4	26,610	-0.02%
2022/11/18	2	41.75	3	41.80	41.90	-1	26,485	0.00%
2022/11/17	3	41.48	7	41.48	41.55	-4	26,412	-0.02%
2022/11/16	0	42.35	0	0.00	41.70	0	26,379	0.00%
2022/11/15	0	0.00	129	42.13	42.40	-129	26,222	-0.49%	大賣/鉅額交易
2022/11/14	10	41.85	0	0.00	41.75	10	25,892	0.04%
2022/11/11	2	41.40	1	41.55	41.90	1	25,414	0.00%
2022/11/10	4	39.70	0	0.00	39.65	4	24,727	0.02%
2022/11/07	0	0.00	1	39.10	39.55	-1	24,294	0.00%
2022/11/04	2	38.83	1	38.75	38.95	1	24,403	0.00%
2022/11/01	2	38.03	0	0.00	38.10	2	24,291	0.01%
2022/10/31	2	37.90	0	0.00	37.80	2	24,394	0.01%
2022/10/28	1	38.20	0	0.00	38.25	1	24,292	0.00%
2022/10/27	101	38.50	0	0.00	38.50	101	24,119	0.42%	大買/鉅額交易
2022/10/26	2	38.48	2	38.55	38.50	0	24,305	0.00%
2022/10/25	0	0.00	1	37.50	37.50	-1	24,108	0.00%
2022/10/24	0.1	37.10	0	0.00	37.00	0.1	24,068	0.00%
2022/10/21	24	36.72	1	36.90	36.55	23	24,012	0.10%
2022/10/20	1	37.75	1	37.80	37.85	0	23,418	0.00%
2022/10/17	3.1	37.40	1	36.95	37.65	2.1	22,912	0.01%
2022/10/14	5	38.01	0	0.00	37.65	5	22,757	0.02%
2022/10/13	7.4	38.08	5	37.80	37.45	2.4	22,489	0.01%
2022/10/11	1	39.60	0	0.00	39.60	1	21,428	0.00%
2022/10/07	11	40.60	0	0.00	40.50	11	21,263	0.05%
2022/10/05	15.2	40.75	0	0.00	40.75	15.2	21,353	0.07%
2022/10/03	6	39.03	1	39.15	39.00	5	20,804	0.02%
2022/09/30	1	39.50	0.2	39.85	39.95	0.8	20,796	0.00%
2022/09/29	1	40.00	0	0.00	40.15	1	20,805	0.00%
2022/09/28	1.1	39.86	0	0.00	39.80	1.1	20,810	0.01%
2022/09/27	3	41.08	0	0.00	40.95	3	20,639	0.01%
2022/09/26	1	41.35	0	0.00	41.50	1	21,366	0.00%
2022/09/23	0.1	42.10	0	0.00	42.10	0.1	21,834	0.00%
2022/09/22	5	41.51	3	41.65	41.65	2	22,219	0.01%
2022/09/21	2	42.55	0	0.00	42.55	2	22,120	0.01%
2022/09/16	0	42.90	2.5	42.90	42.80	-2.5	22,159	-0.01%
2022/09/14	7	42.88	0	0.00	42.85	7	22,111	0.03%
2022/09/13	1.1	44.00	0	0.00	43.65	1.1	22,175	0.00%
2022/09/12	0	0.00	2	43.90	44.05	-2	22,134	-0.01%
2022/09/08	4	43.09	0	0.00	43.15	4	22,224	0.02%
2022/09/07	2	43.20	1	43.65	43.15	1	22,064	0.00%
2022/09/05	1	44.20	0	0.00	44.05	1	21,726	0.00%
2022/09/02	2	44.20	0	0.00	44.05	2	21,799	0.01%
2022/08/31	2	44.80	1	44.25	44.55	1	21,355	0.00%
2022/08/30	3.1	44.49	0	0.00	44.45	3.1	21,176	0.01%
2022/08/29	13	45.49	2	45.70	45.60	11	20,453	0.05%
2022/08/23	1.1	46.41	1	46.35	46.35	0.1	21,202	0.00%
2022/08/18	0	0.00	203	47.10	47.25	-203	22,138	-0.92%	大賣/鉅額交易
2022/08/17	4	47.24	0	0.00	47.45	4	22,675	0.02%
2022/08/16	1	47.20	0	0.00	47.10	1	22,832	0.00%
2022/08/15	2.1	47.37	0	0.00	47.30	2.1	22,986	0.01%
2022/08/11	1	47.15	0	0.00	47.20	1	23,318	0.00%
2022/08/09	1	46.15	0	0.00	46.10	1	23,832	0.00%
2022/08/05	0	0.00	1.5	45.73	45.75	-1.5	24,454	-0.01%
2022/08/03	1	44.65	0	0.00	44.95	1	25,328	0.00%
2022/08/02	0.5	44.90	2	44.90	44.85	-1.5	25,763	-0.01%
2022/07/29	206	45.51	0	0.00	45.50	206	25,923	0.79%	大買/鉅額交易
2022/07/28	2	45.48	0	0.00	45.80	2	26,137	0.01%
2022/07/27	1	45.00	0	0.00	45.25	1	26,025	0.00%
2022/07/25	3	45.45	0	0.00	45.55	3	25,920	0.01%
2022/07/22	1	44.95	0	0.00	45.00	1	26,096	0.00%
2022/07/20	2	45.13	15	45.30	44.90	-13	25,840	-0.05%
2022/07/15	3.2	44.23	3	44.18	44.15	0.2	25,818	0.00%
2022/07/14	1	45.00	0	0.00	45.00	1	25,713	0.00%
2022/07/13	15	45.30	0	0.00	45.50	15	25,681	0.06%
2022/07/12	1	44.00	0	0.00	43.80	1	25,547	0.00%
2022/07/07	0	0.00	2	44.45	45.05	-2	25,204	-0.01%
2022/07/06	5	45.50	0	0.00	44.95	5	24,767	0.02%
2022/07/05	2	47.00	1	46.35	46.75	1	24,464	0.00%
2022/07/04	1	45.20	1	45.05	45.50	0	24,130	0.00%
2022/07/01	5	49.83	1	50.00	49.70	4	23,435	0.02%
2022/06/30	1	51.20	201	51.10	50.90	-200	22,938	-0.87%	大賣/鉅額交易
2022/06/28	3	53.67	0	0.00	53.80	3	22,282	0.01%
2022/06/27	1	53.70	0	0.00	53.50	1	22,246	0.00%
2022/06/22	1	53.90	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0.1	52.80	0	0.00	54.20	0.1	21,818	0.00%
2022/06/16	1	53.70	0	0.00	53.70	1	21,114	0.00%
2022/06/13	0	0.00	0.2	53.80	53.80	-0.2	21,737	0.00%
2022/06/10	0.5	54.90	0	0.00	54.80	0.5	21,637	0.00%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/06	0	0.00	4	54.10	54.80	-4	21,784	-0.02%
2022/06/01	1	55.00	0	0.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	2	54.60	55.70	-2	22,896	-0.01%
2022/05/30	2	53.90	2	53.45	54.00	0	22,429	0.00%
2022/05/27	0	0.00	2	52.60	52.60	-2	22,288	-0.01%
2022/05/26	1	51.90	0	0.00	51.50	1	22,215	0.00%
2022/05/25	6	51.28	3	51.47	51.40	3	22,592	0.01%
2022/05/24	4.1	52.35	0	0.00	52.00	4.1	22,536	0.02%
2022/05/23	1	52.20	0	0.00	52.30	1	22,330	0.00%
2022/05/20	1	52.90	0	0.00	52.90	1	22,422	0.00%
2022/05/19	8	52.85	0	0.00	52.70	8	22,386	0.04%
2022/05/18	1	53.30	3	53.87	54.10	-2	22,267	-0.01%
2022/05/17	1	52.60	0	0.00	52.60	1	22,037	0.00%
2022/05/16	2	53.05	0	0.00	53.20	2	21,829	0.01%
2022/05/13	5	54.20	0	0.00	54.30	5	21,687	0.02%
2022/05/12	0	0.00	2	54.50	54.10	-2	21,631	-0.01%
2022/05/11	4	56.25	0	0.00	56.20	4	21,071	0.02%
2022/05/10	1	57.80	0	0.00	58.00	1	20,754	0.00%
2022/05/09	6.1	58.87	1	59.40	58.70	5.1	20,458	0.02%
2022/05/03	0.1	62.40	31	62.10	62.30	-31	21,465	-0.14%
2022/04/29	1	62.40	0	0.00	62.50	1	21,850	0.00%
2022/04/28	1	61.50	0	0.00	62.10	1	22,381	0.00%
2022/04/27	1	62.51	0	0.00	62.00	1	22,558	0.00%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/25	1	63.20	0	0.00	63.80	1	23,163	0.00%
2022/04/22	1	63.20	0	0.00	64.20	1	23,431	0.00%
2022/04/20	0	0.00	2	63.15	63.90	-2	25,839	-0.01%
2022/04/18	0	0.00	1.9	63.00	62.80	-1.9	27,777	-0.01%
2022/04/15	1	64.00	3	64.00	64.00	-2	27,751	-0.01%
2022/04/13	0	0.00	1	65.40	65.40	-1	27,974	0.00%
2022/04/12	1	64.50	2	64.60	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	1	64.90	64.80	-1	28,013	0.00%
2022/04/06	0	0.00	1	64.90	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	5	64.88	65.00	-5	28,650	-0.02%
2022/03/30	0	0.00	1	64.40	64.40	-1	28,688	0.00%
2022/03/29	0	0.00	5	63.54	63.80	-5	28,632	-0.02%
2022/03/28	1	63.40	1	63.30	63.30	0	28,632	0.00%
2022/03/25	1	63.80	0	0.00	63.50	1	28,679	0.00%
2022/03/24	3	63.77	0	0.00	64.30	3	28,745	0.01%
2022/03/23	1	64.60	2	64.85	64.80	-1	28,715	0.00%
2022/03/21	0	0.00	3	63.43	63.60	-3	28,562	-0.01%
2022/03/15	1	61.00	1	61.00	61.30	0	27,888	0.00%
2022/03/09	0	0.00	4	59.13	59.00	-4	27,951	-0.01%
2022/03/08	0	58.50	4	58.35	58.50	-4	27,980	-0.01%
2022/03/07	2	59.25	3	59.00	59.40	-1	27,493	0.00%
2022/03/04	2	61.20	9	61.43	61.20	-7	27,369	-0.03%
2022/03/03	1	62.30	2	62.10	62.10	-1	27,473	0.00%
2022/02/25	5	62.36	0	0.00	62.30	5	27,836	0.02%
2022/02/24	6	63.28	5	63.00	63.00	1	27,194	0.00%
2022/02/23	1	63.60	70	63.50	63.70	-69	26,972	-0.26%
2022/02/22	1	63.50	30	63.70	63.70	-29	27,302	-0.11%
2022/02/16	1	64.70	0	0.00	64.80	1	29,058	0.00%
2022/02/15	1.5	64.50	0	0.00	64.30	1.5	29,080	0.01%
2022/02/14	1.2	64.10	5	64.00	64.20	-3.8	28,997	-0.01%
2022/02/11	1	65.30	108	65.29	65.60	-107	28,556	-0.37%	大賣/鉅額交易
2022/02/10	0	0.00	32	65.20	65.80	-32	28,542	-0.11%
2022/02/09	2	65.85	37	65.99	66.00	-35	28,438	-0.12%
2022/02/08	0	0.00	40	65.90	66.00	-40	28,310	-0.14%
2022/02/07	2	65.05	5	65.12	65.70	-3	28,037	-0.01%
2022/01/26	2.2	63.05	2	63.50	63.30	0.2	27,436	0.00%
2022/01/25	5	62.76	1	62.70	63.00	4	27,281	0.01%
2022/01/24	8	64.04	7	64.40	64.30	1	26,533	0.00%
2022/01/21	6	64.65	1	64.40	64.40	5	26,308	0.02%
2022/01/20	5	65.00	30	65.80	65.80	-25	25,817	-0.10%
2022/01/19	22	65.91	3	66.00	66.10	19	25,418	0.07%
2022/01/18	6	66.55	5	66.30	66.90	1	25,119	0.00%
2022/01/17	16	67.20	6	66.50	66.50	10	24,722	0.04%
2022/01/14	7	67.69	10	67.60	67.70	-3	24,258	-0.01%
2022/01/13	41	66.28	3	66.43	67.40	38	23,316	0.16%
2022/01/12	106	64.69	7	64.56	64.70	99	21,953	0.45%	大買/
2022/01/11	123	63.74	3	63.80	64.50	120	21,511	0.56%	大買/鉅額交易
2022/01/10	0	0.00	3	62.00	62.10	-3	20,409	-0.01%
2022/01/07	2	62.00	2	62.15	62.00	0	20,966	0.00%
2022/01/06	0	0.00	3	61.80	62.00	-3	20,926	-0.01%
2022/01/05	1.5	61.67	1	61.80	61.90	0.5	21,025	0.00%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	38	62.49	12	61.60	61.60	26	21,247	0.12%
2021/12/30	0	0.00	2.3	62.59	62.50	-2.3	21,312	-0.01%
2021/12/29	20	63.20	0.4	63.00	63.00	19.6	21,562	0.09%
2021/12/28	34.5	62.19	0	0.00	62.30	34.5	21,270	0.16%
2021/12/27	0	0.00	21	61.30	61.30	-21	21,022	-0.10%
2021/12/24	0	0.00	12	60.98	61.10	-12	21,269	-0.06%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/22	0.2	60.30	0	0.00	60.30	0.2	21,569	0.00%
2021/12/20	2	59.95	1	60.10	59.90	1	22,127	0.00%
2021/12/17	3	60.30	0	0.00	60.50	3	22,128	0.01%
2021/12/16	10	60.17	0	0.00	60.30	10	22,181	0.05%
2021/12/15	0.2	60.00	0	0.00	59.80	0.2	23,144	0.00%
2021/12/14	1	60.10	13.1	60.30	60.20	-12.1	23,418	-0.05%
2021/12/13	1	60.70	2	61.20	60.70	-1	23,489	0.00%
2021/12/10	5	60.40	6	60.45	60.50	-1	23,478	0.00%
2021/12/08	1	60.70	0	0.00	60.70	1	24,282	0.00%
2021/12/07	2.5	59.88	0	0.00	60.70	2.5	24,250	0.01%
2021/12/03	6	60.00	0	0.00	59.90	6	24,450	0.02%
2021/12/02	2	59.35	1	59.50	59.50	1	24,487	0.00%
2021/12/01	5	59.70	5	59.40	59.90	0	24,530	0.00%
2021/11/30	8	59.43	0.5	59.70	60.00	7.5	24,737	0.03%
2021/11/26	1	60.10	10	60.08	60.20	-9	24,564	-0.04%
2021/11/25	14	61.51	2	61.10	61.60	12	24,616	0.05%
2021/11/24	1	61.40	1	61.70	61.10	0	25,499	0.00%
2021/11/23	2	61.00	0	0.00	60.80	2	26,165	0.01%
2021/11/19	135	62.49	12	62.01	61.80	123	26,148	0.47%	大買/鉅額交易
2021/11/18	9	62.29	4	62.60	63.00	5	26,009	0.02%
2021/11/17	72	62.00	21	60.99	62.20	51	25,582	0.20%
2021/11/16	0	0.00	5	59.60	60.00	-5	24,753	-0.02%
2021/11/15	19	59.72	19.1	59.47	59.70	-0.1	25,028	0.00%
2021/11/12	6	58.85	1	59.00	58.90	5	25,037	0.02%
2021/11/11	10	58.40	0	0.00	58.60	10	25,109	0.04%
2021/11/05	0	0.00	1	58.00	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	2	58.20	57.90	-2	26,864	-0.01%
2021/11/03	0.5	57.60	0	0.00	57.60	0.5	27,081	0.00%
2021/11/02	0	0.00	31	57.51	57.40	-31	27,239	-0.11%
2021/10/28	0	0.00	1	58.30	58.10	-1	27,308	0.00%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/21	1	58.40	1.3	58.95	58.70	-0.3	29,638	0.00%
2021/10/19	5	59.00	1.1	58.91	58.40	3.9	31,486	0.01%
2021/10/15	1	58.30	1	57.50	58.30	0	32,787	0.00%
2021/10/14	1	56.30	4	56.73	56.60	-3	33,317	-0.01%
2021/10/13	3	56.13	2	56.95	56.20	1	33,994	0.00%
2021/10/12	7	55.96	4.2	56.29	56.40	2.8	34,767	0.01%
2021/10/07	4.5	57.32	4	57.48	57.10	0.5	35,822	0.00%
2021/10/06	1	56.80	0	0.00	57.10	1	36,388	0.00%
2021/10/05	3	55.77	0	0.00	56.40	3	37,311	0.01%
2021/10/04	0	0.00	5	56.60	56.60	-5	37,369	-0.01%
2021/10/01	3	56.87	1	56.80	56.90	2	37,567	0.01%
2021/09/30	2	57.75	0	0.00	57.90	2	37,394	0.01%
2021/09/29	2	57.75	49	57.70	58.00	-47	37,382	-0.13%
2021/09/28	0	0.00	30	58.40	59.00	-30	37,072	-0.08%
2021/09/27	0	0.00	53	58.21	58.70	-53	36,833	-0.14%
2021/09/24	2	57.95	80	57.78	57.80	-78	36,647	-0.21%
2021/09/23	0	0.00	5	57.40	57.50	-5	36,726	-0.01%
2021/09/22	10.6	56.56	160	56.80	56.80	-149.4	36,863	-0.41%	大賣/鉅額交易
2021/09/16	0	0.00	1.2	59.45	59.70	-1.2	35,754	0.00%
2021/09/14	5	59.80	5	60.38	59.80	0	36,050	0.00%
2021/09/13	79	60.12	12	59.47	59.90	67	35,934	0.19%
2021/09/09	9	58.23	1	58.30	58.70	8	36,410	0.02%
2021/09/07	3	58.97	0	0.00	59.20	3	36,413	0.01%
2021/09/06	3	59.50	10.3	59.68	59.20	-7.3	36,440	-0.02%
2021/09/03	21	59.42	1	59.50	59.60	20	36,509	0.05%
2021/09/02	1	58.40	1.5	58.87	58.70	-0.5	36,261	0.00%
2021/09/01	0.5	59.30	4	59.65	59.20	-3.5	36,128	-0.01%
2021/08/31	3	59.30	0	0.00	59.60	3	35,983	0.01%
2021/08/30	3	58.10	2	59.15	59.50	1	35,573	0.00%
2021/08/27	0	0.00	4	57.55	57.70	-4	34,791	-0.01%
2021/08/24	10	55.40	1	55.80	55.80	9	34,194	0.03%
2021/08/23	13	55.12	6	55.18	55.10	7	34,292	0.02%
2021/08/20	1	53.70	0	0.00	53.70	1	34,591	0.00%
2021/08/19	1	53.70	0	0.00	53.80	1	35,416	0.00%
2021/08/17	1	54.40	4	54.80	54.70	-3	35,285	-0.01%
2021/08/16	1.1	54.03	1.2	53.77	54.30	-0.1	35,474	0.00%
2021/08/13	6	55.45	0	0.00	55.00	6	36,182	0.02%
2021/08/12	1.1	56.18	10	56.00	56.00	-8.9	36,421	-0.02%
2021/08/11	5	56.20	0	0.00	56.00	5	37,296	0.01%
2021/08/10	2	55.30	1	55.00	54.90	1	37,950	0.00%
2021/08/09	6	55.25	0	0.00	55.20	6	38,888	0.02%
2021/08/06	0	0.00	5	55.00	55.10	-5	39,246	-0.01%
2021/08/05	2	55.20	5	55.40	55.20	-3	40,324	-0.01%
2021/08/03	1	54.90	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0	0.00	0.3	54.60	55.80	-0.3	45,914	0.00%
2021/07/29	20	54.60	1	54.80	54.80	19	46,829	0.04%
2021/07/28	6.4	53.67	20	53.50	53.80	-13.6	47,764	-0.03%
2021/07/27	3.1	55.20	4	55.33	55.00	-0.9	47,571	0.00%
2021/07/26	5.1	56.94	0	0.00	56.20	5.1	48,078	0.01%
2021/07/22	12	60.28	13	60.05	60.10	-1	46,760	0.00%
2021/07/21	0	0.00	2	58.60	58.30	-2	46,106	0.00%
2021/07/20	8	58.33	3	58.50	57.90	5	46,010	0.01%
2021/07/19	87.3	60.48	51	59.81	59.70	36.3	45,057	0.08%
2021/07/16	16	59.34	5	59.30	59.80	11	44,842	0.02%
2021/07/15	56	58.28	3	57.97	58.10	53	44,376	0.12%
2021/07/14	26	57.17	15	56.90	57.00	11	44,314	0.02%
2021/07/13	2	56.30	0	0.00	56.10	2	44,523	0.00%
2021/07/12	66	57.11	46.1	55.94	55.70	19.9	44,050	0.05%
2021/07/09	19	53.72	111	53.63	53.80	-92	43,356	-0.21%	大賣/
2021/07/08	100	54.65	4.5	54.49	54.40	95.5	43,206	0.22%
2021/07/07	3	53.83	2	54.00	54.00	1	43,295	0.00%
2021/07/05	0	0.00	5	54.20	54.20	-5	44,023	-0.01%
2021/07/01	0	0.00	1	54.10	53.90	-1	44,129	0.00%
2021/06/30	1	53.90	1	54.00	53.90	0	44,225	0.00%
2021/06/29	2.1	53.98	5	53.70	53.70	-2.9	44,258	-0.01%
2021/06/28	0.4	54.18	0	0.00	54.30	0.4	44,316	0.00%
2021/06/24	0	0.00	6	53.60	53.80	-6	44,881	-0.01%
2021/06/23	6.1	53.73	1	54.10	54.10	5.1	45,398	0.01%
2021/06/21	3	52.04	5	52.10	52.00	-2	45,507	0.00%
2021/06/18	1.1	53.43	0	0.00	53.60	1.1	45,701	0.00%
2021/06/17	0.1	53.90	0	0.00	54.00	0.1	45,680	0.00%
2021/06/16	0.1	54.20	15	54.27	54.30	-14.9	46,507	-0.03%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/10	5	54.20	0	0.00	54.70	5	46,959	0.01%
2021/06/09	0.2	54.30	7	54.20	54.30	-6.8	47,718	-0.01%
2021/06/08	0.1	54.80	1	54.70	54.80	-0.9	48,075	0.00%
2021/06/07	1.2	54.64	2	54.75	54.70	-0.8	49,977	0.00%
2021/06/04	1.2	55.21	0	0.00	55.00	1.2	50,528	0.00%
2021/06/03	0.1	56.10	0.1	56.00	55.80	0	51,515	0.00%
2021/06/02	0.1	55.70	6	55.73	56.30	-5.9	51,779	-0.01%
2021/05/31	0.3	55.90	6	56.22	55.90	-5.7	51,771	-0.01%
2021/05/28	2.8	55.34	6	55.40	55.50	-3.2	51,748	-0.01%
2021/05/27	2	53.15	1	54.00	54.40	1	51,388	0.00%
2021/05/26	1	54.20	11	53.99	54.40	-10	51,390	-0.02%
2021/05/25	0	0.00	129	54.02	54.30	-129	52,113	-0.25%	大賣/鉅額交易
2021/05/24	0	0.00	1	53.80	53.90	-1	52,112	0.00%
2021/05/21	7.2	54.91	54	54.44	54.20	-46.8	52,164	-0.09%
2021/05/20	2	53.35	0	0.00	53.30	2	51,138	0.00%
2021/05/19	14.2	54.13	3	54.20	54.30	11.2	50,805	0.02%
2021/05/18	12.1	53.17	30	52.92	53.50	-17.9	50,042	-0.04%
2021/05/17	83	48.86	27	49.40	48.65	56	49,415	0.11%
2021/05/14	6	51.87	1	51.80	51.50	5	48,429	0.01%
2021/05/13	2	51.35	2	50.90	51.10	0	47,837	0.00%
2021/05/12	34	54.26	10	52.60	52.30	24	46,707	0.05%
2021/05/11	65	58.52	6	56.00	56.60	59	44,799	0.13%
2021/05/10	69	57.96	8	57.27	58.20	61	42,722	0.14%
2021/05/07	10.2	54.90	2	54.80	55.10	8.2	41,585	0.02%
2021/05/06	10	55.54	16	54.30	54.40	-6	41,421	-0.01%
2021/05/05	2	53.95	44	53.65	53.60	-42	40,596	-0.10%
2021/05/04	10	50.95	27	51.68	51.70	-17	39,590	-0.04%
2021/05/03	179	53.73	5	53.78	52.60	174	38,914	0.45%	大買/鉅額交易
2021/04/29	20.3	52.68	3	52.47	52.30	17.3	38,083	0.05%
2021/04/28	30	53.20	0	0.00	53.00	30	37,858	0.08%
2021/04/27	0	0.00	25	52.67	52.90	-25	37,854	-0.07%
2021/04/26	34	52.14	4	52.10	52.10	30	37,332	0.08%
2021/04/23	8	50.81	0.2	50.70	50.90	7.9	37,028	0.02%
2021/04/22	10	51.30	10	51.31	50.70	0	37,188	0.00%
2021/04/21	10.1	50.61	8	50.81	50.90	2.1	36,739	0.01%
2021/04/20	31.4	51.71	0	0.00	51.40	31.4	36,446	0.09%
2021/04/19	5	51.42	3.1	51.27	51.60	1.9	36,139	0.01%
2021/04/16	2.1	49.38	2	49.33	49.85	0.1	35,728	0.00%
2021/04/15	8	49.31	21.4	49.04	49.80	-13.4	36,111	-0.04%
2021/04/14	26	48.53	27	48.42	48.55	-1	35,836	0.00%
2021/04/13	6	49.29	0	0.00	49.00	6	35,813	0.02%
2021/04/12	30	48.95	21	48.62	48.80	9	35,490	0.03%
2021/04/09	1	47.45	1	47.30	47.25	0	34,922	0.00%
2021/04/08	1	47.60	0	0.00	47.65	1	34,974	0.00%
2021/04/07	1.2	48.01	0	0.00	48.00	1.2	35,423	0.00%
2021/04/06	0	0.00	10	48.25	48.00	-10	35,289	-0.03%
2021/04/01	0	0.00	0.3	47.95	47.95	-0.3	35,054	0.00%
2021/03/31	1	47.90	20	48.10	47.95	-19	34,785	-0.05%
2021/03/30	1	47.55	0	0.00	48.00	1	34,421	0.00%
2021/03/29	0	0.00	22	48.01	48.00	-22	34,025	-0.06%
2021/03/26	0	0.00	11	47.30	47.60	-11	33,554	-0.03%
2021/03/25	0	0.00	8	47.00	46.85	-8	32,936	-0.02%
2021/03/24	22	46.54	5	46.33	46.50	17	32,734	0.05%
2021/03/23	13	46.55	2	46.68	46.80	11	32,299	0.03%
2021/03/22	0	0.00	1	45.35	45.60	-1	31,355	0.00%
2021/03/19	10	44.65	2	44.70	44.60	8	31,210	0.03%
2021/03/17	0	0.00	8	45.84	45.80	-8	30,786	-0.03%
2021/03/16	0	0.00	11	46.40	46.45	-11	30,652	-0.04%
2021/03/15	31	46.92	11	46.84	46.70	20	30,476	0.07%
2021/03/12	0	0.00	6.1	45.64	45.90	-6.1	29,745	-0.02%
2021/03/11	2	46.18	43	46.35	45.75	-41	29,369	-0.14%
2021/03/10	0	0.00	1	44.45	44.55	-1	27,637	0.00%
2021/03/09	8	44.15	7.2	44.00	44.30	0.8	27,111	0.00%
2021/03/08	4	42.90	0	0.00	42.90	4	26,040	0.02%
2021/03/05	0	0.00	1	42.45	42.55	-1	25,732	0.00%
2021/03/04	0	42.15	0	0.00	42.35	0	26,329	0.00%
2021/02/26	0	0.00	2	43.40	41.95	-2	25,574	-0.01%
2021/02/25	1	43.20	1	43.55	43.60	0	24,484	0.00%
2021/02/24	0	0.00	12	42.74	42.65	-12	23,685	-0.05%
2021/02/23	0	0.00	10	42.70	42.70	-10	23,411	-0.04%
2021/02/22	10.1	41.90	0	0.00	42.05	10.1	23,044	0.04%
2021/02/19	0	0.00	1.2	41.85	41.85	-1.2	23,212	-0.01%
2021/02/18	0	0.00	1	42.20	42.20	-1	23,510	0.00%
2021/02/17	0	0.00	9	41.61	41.95	-9	23,256	-0.04%
2021/02/05	0	0.00	2	40.65	40.60	-2	22,569	-0.01%
2021/02/04	1	40.50	0	0.00	40.70	1	22,690	0.00%
2021/02/01	17	39.99	0	0.00	39.90	17	23,619	0.07%
2021/01/28	1	40.05	0	0.00	40.10	1	23,051	0.00%
2021/01/27	3	40.58	0	0.00	40.50	3	22,758	0.01%
2021/01/25	0	0.00	1	40.95	41.00	-1	22,281	0.00%
2021/01/22	1	40.55	0	0.00	40.55	1	22,278	0.00%
2021/01/21	2	40.70	0	0.00	40.65	2	22,163	0.01%
2021/01/20	2	40.73	0	0.00	40.65	2	22,023	0.01%
2021/01/19	0	0.00	10	41.40	41.35	-10	21,456	-0.05%
2021/01/18	0.4	41.25	1	41.25	41.20	-0.7	21,418	0.00%
2021/01/15	0	0.00	10	41.90	41.80	-10	21,144	-0.05%
2021/01/14	1	42.25	0	0.00	42.50	1	20,941	0.00%
2021/01/13	3	42.38	0	0.00	42.40	3	20,773	0.01%
2021/01/08	0	0.00	6	42.60	42.85	-6	19,630	-0.03%
2021/01/07	1	41.90	0	0.00	41.90	1	19,033	0.01%
2021/01/06	0	0.00	10	42.05	41.55	-10	18,772	-0.05%
2021/01/05	0	0.00	5	42.09	42.10	-5	18,538	-0.03%
2021/01/04	0	0.00	1	42.20	42.05	-1	18,450	-0.01%
2020/12/31	6	42.25	7	42.47	42.25	-1	18,361	-0.01%
2020/12/30	11	41.69	1	42.10	42.20	10	18,042	0.06%
2020/12/29	0	0.00	0.3	41.35	41.35	-0.3	17,439	0.00%
2020/12/24	0	0.00	1.7	41.00	41.00	-1.7	17,480	-0.01%
2020/12/23	0.4	41.00	0	0.00	40.95	0.4	17,482	0.00%
2020/12/22	5	41.20	0	0.00	41.05	5	17,563	0.03%
2020/12/15	1	41.60	0	0.00	41.10	1	18,107	0.01%
2020/12/14	1	41.70	1	41.70	41.80	0	18,052	0.00%
2020/12/11	0	0.00	45	41.90	41.95	-45	17,874	-0.25%
2020/12/10	0	0.00	12	41.30	41.45	-12	17,252	-0.07%
2020/12/09	10	40.70	0	0.00	41.00	10	16,918	0.06%
2020/12/07	1	40.75	1	40.75	40.95	0	16,625	0.00%
2020/12/01	1	40.45	0	0.00	40.70	1	15,754	0.01%
2020/11/30	3	41.13	5	41.35	40.40	-2	15,706	-0.01%
2020/11/26	5	41.35	0	0.00	41.50	5	15,129	0.03%
2020/11/25	0	0.00	0.1	41.50	41.45	-0.1	15,243	0.00%
2020/11/24	5	41.60	0	0.00	41.50	5	15,216	0.03%
2020/11/23	0	0.00	2	41.75	41.70	-2	15,219	-0.01%
2020/11/20	5	41.11	1	41.15	41.30	4	15,158	0.03%
2020/11/19	9	41.60	0	0.00	41.50	9	15,078	0.06%
2020/11/18	0	0.00	3	41.78	41.80	-3	14,889	-0.02%
2020/11/17	2	41.25	27	41.31	41.50	-25	14,523	-0.17%
2020/11/16	0	0.00	1	40.80	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	2	40.45	40.55	-2	14,240	-0.01%
2020/11/12	22	40.72	0	0.00	40.55	22	14,160	0.16%
2020/11/11	0	0.00	8.6	40.97	41.25	-8.6	13,958	-0.06%
2020/11/10	0	0.00	22	40.32	40.40	-22	13,287	-0.17%
2020/11/09	0	0.00	6	39.49	39.60	-6	12,736	-0.05%
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/27	3	38.60	0	0.00	38.60	3	13,093	0.02%
2020/10/16	1	38.15	0	0.00	38.15	1	13,761	0.01%
2020/10/15	1	38.25	0	0.00	38.20	1	13,918	0.01%
2020/10/12	0	0.00	7	38.45	38.60	-7	13,841	-0.05%
2020/10/07	5	38.60	0	0.00	38.60	5	13,829	0.04%
2020/10/05	2	38.53	0	0.00	38.45	2	14,007	0.01%
2020/09/29	3	38.60	0	0.00	38.70	3	14,196	0.02%
2020/09/28	3	38.43	0	0.00	38.55	3	14,372	0.02%
2020/09/24	2	38.15	0	0.00	38.00	2	14,574	0.01%
2020/09/23	1	38.80	0	0.00	39.00	1	14,327	0.01%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	11	39.25	0	0.00	39.10	11	14,877	0.07%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/16	0	0.00	2	40.10	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	5	40.02	40.10	-5	14,830	-0.03%
2020/09/11	0	0.00	1	39.90	39.90	-1	15,115	-0.01%
2020/09/09	6	39.30	0	0.00	39.45	6	15,487	0.04%
2020/09/07	13	39.47	0	0.00	39.35	13	15,853	0.08%
2020/09/04	3	39.50	0	0.00	39.45	3	16,308	0.02%
2020/09/03	0	0.00	1	39.90	39.85	-1	16,380	-0.01%
2020/09/02	5	39.67	0	0.00	39.55	5	16,465	0.03%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	2	39.90	0	0.00	39.85	2	16,599	0.01%
2020/08/28	1	39.95	1.6	40.03	39.95	-0.6	16,722	0.00%
2020/08/26	2	40.28	0	0.00	40.55	2	17,279	0.01%
2020/08/25	2	40.35	1	40.25	40.50	1	17,329	0.01%
2020/08/21	2	39.88	0	0.00	39.85	2	17,819	0.01%
2020/08/20	1	39.70	1	39.80	39.80	0	17,855	0.00%
2020/08/19	2	40.85	2	40.80	40.55	0	17,898	0.00%
2020/08/13	0	0.00	7	40.53	40.70	-7	17,963	-0.04%
2020/08/12	0	0.00	1	40.35	40.45	-1	17,944	-0.01%
2020/08/10	1	39.85	3	40.40	40.45	-2	17,663	-0.01%
2020/08/07	0	0.00	2	40.00	39.85	-2	17,607	-0.01%
2020/08/06	0	0.00	13	40.10	40.20	-13	17,597	-0.07%
2020/08/05	0	0.00	1	39.90	39.85	-1	17,608	-0.01%
2020/08/03	1	39.20	0	0.00	39.25	1	17,735	0.01%
2020/07/31	2	39.75	1	39.80	39.60	1	17,563	0.01%
2020/07/30	5	39.86	0	0.00	40.10	5	17,425	0.03%
2020/07/29	6	39.97	0	0.00	40.10	6	17,321	0.03%
2020/07/28	8	39.69	0.5	39.75	39.65	7.5	17,566	0.04%
2020/07/27	1	40.00	0	0.00	39.75	1	17,939	0.01%
2020/07/22	0	0.00	1	40.60	40.65	-1	18,028	-0.01%
2020/07/21	0	0.00	1	40.75	40.40	-1	17,927	-0.01%
2020/07/20	0	0.00	1	40.40	40.40	-1	17,759	-0.01%
2020/07/15	0	0.00	5	40.70	40.65	-5	17,924	-0.03%
2020/07/13	2	40.75	7	40.55	40.95	-5	18,211	-0.03%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/09	0	0.00	3	40.95	40.60	-3	18,417	-0.02%
2020/07/08	0	0.00	1	40.90	40.95	-1	18,388	-0.01%
2020/07/06	6	40.83	0	0.00	41.25	6	18,613	0.03%
2020/07/03	0.4	40.75	9	40.60	40.75	-8.6	18,579	-0.05%
2020/07/02	4	40.35	0	0.00	40.30	4	18,729	0.02%
2020/07/01	6	40.28	2	40.20	40.35	4	18,993	0.02%
2020/06/30	4	41.93	0.3	41.85	41.85	3.7	18,782	0.02%
2020/06/29	16	41.93	0	0.00	41.90	16	18,456	0.09%
2020/06/23	0	0.00	7	42.22	42.30	-7	18,481	-0.04%
2020/06/22	3	42.05	0	0.00	42.10	3	18,405	0.02%
2020/06/19	2	42.00	0	0.00	42.10	2	18,574	0.01%
2020/06/18	0	0.00	3	42.25	42.15	-3	18,626	-0.02%
2020/06/17	0	0.00	2	42.05	42.20	-2	18,642	-0.01%
2020/06/16	0	0.00	10.1	41.95	41.90	-10.1	19,027	-0.05%
2020/06/15	0.5	40.90	0	0.00	40.90	0.5	19,490	0.00%
2020/06/12	11	40.75	5	40.60	40.70	6	19,726	0.03%
2020/06/11	0	0.00	2	42.15	41.00	-2	20,145	-0.01%
2020/06/10	0	0.00	6	42.26	42.35	-6	20,108	-0.03%
2020/06/05	0	0.00	1	41.60	41.60	-1	21,311	0.00%
2020/06/03	2	40.70	9	41.18	41.40	-7	21,897	-0.03%
2020/06/02	2	40.40	1	40.35	40.35	1	21,748	0.00%
2020/06/01	0	0.00	1	40.35	40.25	-1	21,626	0.00%
2020/05/28	3	39.68	12.3	39.84	39.50	-9.3	21,492	-0.04%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	7	39.74	39.90	-7	22,372	-0.03%
2020/05/25	1	39.15	35	39.15	39.15	-34	22,190	-0.15%
2020/05/22	5	39.25	11	39.25	39.25	-6	22,264	-0.03%
2020/05/21	20	39.75	0	0.00	39.95	20	22,347	0.09%
2020/05/19	1	39.45	1	39.55	39.45	0	22,238	0.00%
2020/05/18	2	39.03	0	0.00	39.00	2	22,156	0.01%
2020/05/15	3	39.05	1	39.30	39.05	2	22,160	0.01%
2020/05/14	1.3	39.27	0	0.00	39.15	1.3	22,118	0.01%
2020/05/13	10	39.40	0	0.00	39.55	10	22,045	0.05%
2020/05/11	1	39.80	8	39.81	39.60	-7	22,106	-0.03%
2020/05/07	4	38.85	0	0.00	38.85	4	22,167	0.02%
2020/05/06	4	38.79	0	0.00	38.80	4	22,195	0.02%
2020/05/05	1	39.00	1	38.95	38.90	0	22,223	0.00%
2020/05/04	10	38.91	2	38.88	38.80	8	22,279	0.04%
2020/04/30	4	39.45	4	39.50	39.90	0	22,046	0.00%
2020/04/29	0.4	38.50	3	38.32	38.45	-2.6	21,797	-0.01%
2020/04/27	0	0.00	1	37.75	38.00	-1	22,663	0.00%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	1	37.30	0	0.00	37.25	1	22,786	0.00%
2020/04/21	4	37.00	4	37.85	37.00	0	22,784	0.00%
2020/04/20	0	0.00	1	38.15	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	1	38.20	38.20	-1	23,025	0.00%
2020/04/16	2	37.75	1	37.70	37.80	1	22,915	0.00%
2020/04/15	2	38.20	0	0.00	38.30	2	22,791	0.01%
2020/04/13	0	0.00	1.1	37.46	37.40	-1.1	22,579	0.00%
2020/04/10	4	37.29	1	37.80	37.80	3	22,597	0.01%
2020/04/08	0	0.00	1	35.80	35.75	-1	22,189	0.00%
2020/04/07	1	35.30	0	0.00	35.35	1	21,984	0.00%
2020/04/06	2	35.25	6	35.20	35.05	-4	21,787	-0.02%
2020/04/01	0	0.00	1	35.45	35.25	-1	21,471	0.00%
2020/03/30	0	0.00	1	35.22	35.80	-1	21,116	0.00%
2020/03/27	2	35.83	0	0.00	35.80	2	20,967	0.01%
2020/03/26	1	35.35	1	35.40	35.25	0	20,711	0.00%
2020/03/25	4	35.50	0	0.00	35.30	4	20,728	0.02%
2020/03/23	2	34.30	0	0.00	34.15	2	20,477	0.01%
2020/03/20	0	0.00	3	35.57	35.10	-3	20,413	-0.01%
2020/03/19	1	33.95	5	34.06	34.00	-4	19,997	-0.02%
2020/03/18	0	0.00	1	35.00	34.65	-1	19,782	-0.01%
2020/03/17	4	35.08	12	35.24	35.00	-8	19,559	-0.04%
2020/03/16	2.2	36.00	0	0.00	35.80	2.2	19,289	0.01%
2020/03/13	2	35.70	6	35.77	37.00	-4	18,926	-0.02%
2020/03/12	9	37.62	31	37.66	37.50	-22	18,171	-0.12%
2020/03/11	9	38.92	0	0.00	38.60	9	17,595	0.05%
2020/03/10	6	38.98	3	39.08	39.00	3	17,509	0.02%
2020/03/09	8	38.49	2	38.70	38.55	6	17,666	0.03%
2020/03/06	6	39.56	0	0.00	39.50	6	16,962	0.04%
2020/03/05	3	40.12	0	0.00	40.15	3	16,604	0.02%
2020/03/04	5	39.80	0	0.00	39.75	5	16,734	0.03%
2020/03/03	3	39.80	1	39.90	39.80	2	16,625	0.01%
2020/03/02	10	39.56	1	40.00	39.50	9	16,401	0.05%
2020/02/27	5	40.11	0	0.00	40.05	5	16,358	0.03%
2020/02/26	3	40.30	2	40.48	40.65	1	15,944	0.01%
2020/02/25	2	40.73	43	40.79	40.70	-41	15,823	-0.26%
2020/02/24	2	40.88	1	41.00	40.85	1	15,822	0.01%
2020/02/20	1	41.65	0	0.00	41.60	1	15,756	0.01%
2020/02/17	2	41.38	0	0.00	41.40	2	15,918	0.01%
2020/02/14	0	0.00	1	41.65	41.65	-1	15,980	-0.01%
2020/02/12	2	41.75	0	0.00	41.80	2	16,482	0.01%
2020/02/11	1	41.40	10	41.58	41.65	-9	16,604	-0.05%
2020/02/10	0.2	41.00	0	0.00	40.90	0.2	17,085	0.00%
2020/02/07	1	41.15	0	0.00	41.05	1	18,245	0.01%
2020/02/05	40	40.85	41	40.55	40.95	-1	18,523	-0.01%
2020/02/04	5	40.33	0	0.00	40.70	5	18,629	0.03%
2020/02/03	21	40.09	2	39.93	40.20	19	18,821	0.10%
2020/01/31	4	40.71	0	0.00	40.65	4	18,706	0.02%
2020/01/30	3	40.77	0	0.00	40.60	3	18,516	0.02%
2020/01/20	0	0.00	0.1	43.10	43.10	-0.1	17,715	0.00%
2020/01/16	0	0.00	7	42.86	42.95	-7	17,637	-0.04%
2020/01/14	0	0.00	7.6	42.85	42.85	-7.6	17,768	-0.04%
2020/01/13	0	0.00	10	42.65	42.85	-10	17,602	-0.06%
2020/01/10	1	42.00	1	42.05	42.05	0	17,528	0.00%
2020/01/09	8	41.95	17	41.95	42.00	-9	17,525	-0.05%
2020/01/08	7	41.90	2	41.90	41.80	5	17,684	0.03%
2020/01/07	8	42.26	0	0.00	42.20	8	17,626	0.05%
2020/01/06	18	42.34	1	42.50	42.25	17	17,702	0.10%
2020/01/02	0	0.00	7	42.60	42.55	-7	17,567	-0.04%
2019/12/31	8	42.59	0	0.00	42.55	8	17,551	0.05%
2019/12/30	5	42.58	0	0.00	42.70	5	17,595	0.03%
2019/12/27	1	42.60	2	42.68	42.70	-1	17,644	-0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	3	42.67	3	42.70	42.65	0	17,858	0.00%
2019/12/23	0	0.00	1	42.65	42.80	-1	17,963	-0.01%
2019/12/20	0	0.00	2	42.65	42.80	-2	17,985	-0.01%
2019/12/18	1	42.80	0	0.00	43.00	1	17,810	0.01%
2019/12/17	0	0.00	2	42.80	42.95	-2	17,822	-0.01%
2019/12/16	2	42.75	0	0.00	42.90	2	17,741	0.01%
2019/12/13	4	42.85	19	42.77	42.90	-15	17,562	-0.09%
2019/12/12	0	0.00	7	42.52	42.45	-7	17,156	-0.04%
2019/12/11	3	41.85	15	42.23	42.40	-12	16,948	-0.07%
2019/12/10	0	0.00	4	41.59	41.70	-4	16,686	-0.02%
2019/12/09	3	41.25	1	41.25	41.30	2	16,725	0.01%
2019/12/06	11	41.20	2	41.20	41.25	9	16,803	0.05%
2019/12/05	2	41.40	0	0.00	41.50	2	16,719	0.01%
2019/12/04	3	41.22	13	41.26	41.30	-10	16,638	-0.06%
2019/12/03	7	41.85	0	0.00	41.75	7	16,293	0.04%
2019/12/02	1	41.60	5	41.70	41.65	-4	16,325	-0.02%
2019/11/29	1	41.80	6	42.05	41.70	-5	16,305	-0.03%
2019/11/27	0	0.00	5	42.18	42.30	-5	16,237	-0.03%
2019/11/26	4	42.00	0	0.00	42.00	4	16,257	0.02%
2019/11/25	5	42.52	5	42.52	42.50	0	15,681	0.00%
2019/11/15	0	0.00	0	42.55	42.55	0	15,615	0.00%
2019/11/14	7	42.09	3	42.30	42.15	4	15,650	0.03%
2019/11/11	8	42.53	0	0.00	42.25	8	16,218	0.05%
2019/11/08	4	42.61	2	42.65	42.70	2	16,126	0.01%
2019/11/07	42	43.21	6	43.19	42.90	36	15,987	0.23%
2019/11/06	1	42.90	5	42.73	43.00	-4	15,346	-0.03%
2019/11/05	2	41.40	9	41.34	41.45	-7	14,376	-0.05%
2019/11/04	41	40.80	0	0.00	40.95	41	14,252	0.29%
2019/11/01	8	40.24	0	0.00	40.10	8	14,271	0.06%
2019/10/31	3	40.70	0.1	40.70	40.30	2.9	14,303	0.02%
2019/10/30	3	41.07	0	0.00	40.85	3	14,093	0.02%
2019/10/28	1	41.05	0	0.00	41.00	1	13,915	0.01%
2019/10/23	3	41.05	0	0.00	40.95	3	13,685	0.02%
2019/10/21	0	0.00	2	41.30	41.30	-2	13,518	-0.01%
2019/10/18	2	41.03	0	0.00	41.30	2	13,581	0.01%
2019/10/14	2	40.70	0	0.00	40.65	2	13,459	0.01%
2019/10/09	0	0.00	1	40.65	40.55	-1	13,440	-0.01%
2019/10/08	0	0.00	0.2	40.55	40.50	-0.2	13,540	0.00%
2019/10/03	2	40.33	4	40.40	40.30	-2	13,615	-0.01%
2019/10/02	2	41.00	0	0.00	40.90	2	13,633	0.01%
2019/10/01	1	41.15	0	0.00	41.25	1	13,634	0.01%
2019/09/23	2	41.30	0	0.00	41.15	2	14,358	0.01%
2019/09/20	0	0.00	100	41.75	41.55	-100	14,704	-0.68%
2019/09/19	0	0.00	14	41.80	41.85	-14	14,570	-0.10%
2019/09/18	0	0.00	30	41.65	41.75	-30	14,537	-0.21%
2019/09/17	0	0.00	1	41.50	41.65	-1	14,537	-0.01%
2019/09/12	0	0.00	1	41.50	41.50	-1	14,586	-0.01%
2019/09/10	0	0.00	10	41.45	41.40	-10	14,594	-0.07%
2019/09/09	1	41.00	0	0.00	40.95	1	14,497	0.01%
2019/09/05	10	40.28	3	40.28	40.50	7	14,418	0.05%
2019/09/03	2	40.00	2	40.00	39.80	0	14,539	0.00%
2019/08/29	1	39.55	0	0.00	39.50	1	14,673	0.01%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/26	2.2	39.33	0	0.00	39.50	2.2	14,823	0.01%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	3	39.67	0	0.00	39.50	3	16,263	0.02%
2019/08/16	4	39.13	1	38.85	39.55	3	16,312	0.02%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	1	39.90	0	0.00	39.75	1	15,935	0.01%
2019/08/13	5	39.89	0	0.00	39.80	5	16,024	0.03%
2019/08/07	4	39.75	0	0.00	39.80	4	16,841	0.02%
2019/08/06	2.1	39.91	5	39.25	39.90	-2.9	17,733	-0.02%
2019/08/05	2	40.00	0	0.00	39.95	2	18,089	0.01%
2019/08/01	1	40.50	0	0.00	40.50	1	18,301	0.01%
2019/07/26	0.1	41.20	0	0.00	41.15	0.1	18,848	0.00%
2019/07/25	10	41.15	0	0.00	41.20	10	19,265	0.05%
2019/07/24	1	41.30	0	0.00	41.15	1	19,348	0.01%
2019/07/22	24	41.15	0	0.00	41.40	24	19,369	0.12%
2019/07/19	21	41.29	0	0.00	41.05	21	19,374	0.11%
2019/07/17	43	41.43	0	0.00	41.30	43	19,217	0.22%
2019/07/15	10	41.55	0	0.00	41.65	10	18,852	0.05%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/10	2	41.95	1	42.00	42.20	1	19,114	0.01%
2019/07/09	2	41.70	0	0.00	41.85	2	19,150	0.01%
2019/07/05	4	42.45	1	42.35	42.35	3	19,420	0.02%
2019/07/01	0.5	42.70	4	42.40	42.70	-3.5	20,202	-0.02%
2019/06/28	3	43.00	0	0.00	43.00	3	19,887	0.02%
2019/06/27	0	0.00	1	43.10	43.20	-1	19,625	-0.01%
2019/06/25	0	0.00	1	42.65	42.60	-1	19,924	-0.01%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	0	0.00	48	42.48	42.55	-48	20,422	-0.24%
2019/06/19	52	42.45	17	42.37	42.55	35	20,644	0.17%
2019/06/18	65	42.10	0	0.00	42.20	65	20,557	0.32%
2019/06/13	0	0.00	2	41.65	41.65	-2	21,109	-0.01%
2019/06/12	5	41.90	0	0.00	41.90	5	21,261	0.02%
2019/06/11	0	0.00	13	41.90	42.10	-13	21,226	-0.06%
2019/06/10	13	41.37	6	41.18	41.35	7	20,962	0.03%
2019/06/05	0	0.00	2	41.25	41.10	-2	20,946	-0.01%
2019/06/04	4	41.49	0	0.00	41.45	4	20,924	0.02%
2019/06/03	0	0.00	1	41.20	41.05	-1	20,926	0.00%
2019/05/30	1	40.35	0	0.00	40.50	1	20,823	0.00%
2019/05/29	2	40.40	0	0.00	40.30	2	21,156	0.01%
2019/05/28	4	40.35	2	40.80	40.35	2	21,292	0.01%
2019/05/27	0	0.00	8	40.85	40.75	-8	20,084	-0.04%
2019/05/24	5	40.60	0	0.00	40.60	5	20,117	0.02%
2019/05/23	0	0.00	2	40.90	41.00	-2	20,017	-0.01%
2019/05/22	1	41.00	0	0.00	41.15	1	20,047	0.00%
2019/05/21	9	41.03	7	41.31	41.50	2	20,045	0.01%
2019/05/20	3	40.22	0	0.00	40.20	3	19,732	0.02%
2019/05/17	5	40.07	0	0.00	40.00	5	19,779	0.03%
2019/05/16	5	40.40	0	0.00	40.00	5	19,523	0.03%
2019/05/15	16	40.89	8	41.35	40.95	8	19,277	0.04%
2019/05/14	18	40.49	0	0.00	40.45	18	19,168	0.09%
2019/05/10	4	43.41	0	0.00	43.20	4	17,969	0.02%
2019/05/09	16	43.61	0	0.00	43.50	16	18,064	0.09%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	2	44.43	0	0.00	44.50	2	18,096	0.01%
2019/05/02	1	45.10	2	45.23	45.65	-1	17,838	-0.01%
2019/04/25	2	44.35	2	44.55	44.35	0	18,088	0.00%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	2	44.40	0	0.00	44.35	2	19,135	0.01%
2019/04/18	3	44.07	0	0.00	44.20	3	19,368	0.02%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	1	44.00	8	44.06	44.10	-7	19,348	-0.04%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	5	44.21	0	0.00	44.15	5	19,349	0.03%
2019/04/10	5	44.13	0	0.00	44.20	5	19,157	0.03%
2019/04/09	2	44.33	0	0.00	44.30	2	18,921	0.01%
2019/04/08	3	44.47	0	0.00	44.30	3	18,599	0.02%
2019/04/03	0	0.00	3	44.85	44.80	-3	18,081	-0.02%
2019/04/01	2	44.60	2	44.60	44.50	0	18,047	0.00%
2019/03/29	4	44.45	5	44.55	44.95	-1	17,832	-0.01%
2019/03/28	2	44.05	0	0.00	44.00	2	17,709	0.01%
2019/03/27	1	44.65	6	44.59	44.50	-5	17,366	-0.03%
2019/03/26	1	45.40	50	45.15	45.25	-49	17,108	-0.29%
2019/03/25	1	45.30	0	0.00	45.40	1	17,067	0.01%
2019/03/22	2.1	46.18	0	0.00	46.20	2.1	16,893	0.01%
2019/03/21	50	46.65	0	0.00	46.75	50	16,784	0.30%
2019/03/20	3	46.78	1	46.90	46.95	2	16,780	0.01%
2019/03/19	3	46.67	0	0.00	46.65	3	16,896	0.02%
2019/03/18	4	45.65	0	0.00	45.80	4	16,574	0.02%
2019/03/12	1	45.00	0	0.00	45.00	1	16,479	0.01%
2019/03/08	1	44.55	0	0.00	44.45	1	16,503	0.01%
2019/02/27	1	45.25	0	0.00	45.30	1	16,897	0.01%
2019/02/26	1	45.55	7	45.55	45.50	-6	16,689	-0.04%
2019/02/25	4	45.55	1	45.50	45.55	3	16,530	0.02%
2019/02/22	4	45.28	0	0.00	45.40	4	16,537	0.02%
2019/02/21	0	0.00	10	45.23	45.40	-10	16,449	-0.06%
2019/02/20	2	44.93	0	0.00	45.15	2	16,347	0.01%
2019/02/18	1	44.40	0	0.00	44.40	1	16,200	0.01%
2019/02/15	1	44.20	0	0.00	44.20	1	15,981	0.01%
2019/02/13	2	44.08	0	0.00	44.30	2	15,657	0.01%
2019/02/11	0	0.00	3	43.85	43.55	-3	15,524	-0.02%
2019/01/30	5	43.66	0	0.00	43.60	5	15,374	0.03%
2019/01/28	2	43.50	0	0.00	43.80	2	14,887	0.01%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/21	2	43.80	0	0.00	43.80	2	14,376	0.01%
2019/01/18	2	43.55	0	0.00	43.50	2	14,615	0.01%
2019/01/16	0	0.00	1	43.45	43.60	-1	14,322	-0.01%
2019/01/15	1	43.75	0	0.00	43.75	1	14,030	0.01%
2019/01/14	1	44.60	0	0.00	44.40	1	13,493	0.01%
2019/01/10	0	0.00	3	45.95	45.85	-3	13,374	-0.02%
2019/01/07	4.2	45.30	0	0.00	45.20	4.2	13,425	0.03%
2019/01/03	0	0.00	1	45.40	45.15	-1	13,852	-0.01%
2019/01/02	1	45.90	1	46.90	45.90	0	13,837	0.00%
2018/12/27	1	46.50	0	0.00	46.70	1	14,054	0.01%
2018/12/26	4	46.05	0	0.00	46.00	4	14,215	0.03%
2018/12/24	1	46.30	8	46.32	46.50	-7	14,365	-0.05%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/17	1	47.85	0	0.00	47.70	1	14,372	0.01%
2018/12/14	1	47.65	2	47.65	47.55	-1	14,530	-0.01%
2018/12/13	1	48.00	1	48.05	48.25	0	14,376	0.00%
2018/12/12	4	47.31	0	0.00	47.50	4	14,310	0.03%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/06	0	0.00	5	48.00	48.25	-5	14,017	-0.04%
2018/12/03	10	49.15	0	0.00	49.10	10	13,952	0.07%
2018/11/30	1	48.55	1	48.85	48.55	0	13,946	0.00%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	4	48.80	1	48.70	48.80	3	13,485	0.02%
2018/11/27	4	49.14	0	0.00	49.05	4	13,178	0.03%
2018/11/26	4	49.51	0	0.00	49.55	4	13,145	0.03%
2018/11/21	1	49.75	0	0.00	50.20	1	12,886	0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/06	0	0.00	20	49.58	49.40	-20	12,829	-0.16%
2018/11/02	2	49.00	0	0.00	49.50	2	12,818	0.02%
2018/11/01	1	48.65	0	0.00	48.75	1	12,752	0.01%
2018/10/30	10	48.10	0	0.00	48.35	10	12,477	0.08%
2018/10/29	0	0.00	1	47.45	47.50	-1	12,456	-0.01%
2018/10/26	1	48.60	2	47.65	47.40	-1	12,309	-0.01%
2018/10/25	12.1	48.70	4	48.70	48.70	8.1	11,924	0.07%
2018/10/23	2	49.45	0	0.00	49.30	2	11,784	0.02%
2018/10/22	2	49.78	0	0.00	50.30	2	11,644	0.02%
2018/10/19	0	0.00	4	50.20	50.30	-4	11,770	-0.03%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/15	2	49.83	1	49.90	50.00	1	11,464	0.01%
2018/10/12	7	50.43	0	0.00	50.60	7	11,252	0.06%
2018/10/11	6	50.37	1	50.90	50.10	5	11,086	0.05%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/05	6	51.30	0	0.00	51.20	6	10,408	0.06%
2018/09/21	0	0.00	10	52.90	52.90	-10	10,960	-0.09%
2018/09/18	10	50.80	0	0.00	50.90	10	11,020	0.09%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/08/16	1	51.70	0	0.00	51.50	1	14,206	0.01%
2018/08/09	0	0.00	20	53.10	52.70	-20	14,473	-0.14%
2018/08/08	2	53.05	0	0.00	53.00	2	14,644	0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	100	52.20	52.00	-100	15,476	-0.65%
2018/08/01	0	0.00	200	52.45	52.50	-200	15,569	-1.28%	大賣/鉅額交易
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/10	3	51.63	1	51.80	51.80	2	16,672	0.01%
2018/07/09	0	0.00	1	51.50	51.70	-1	16,654	-0.01%
2018/07/06	1.1	51.10	0	0.00	51.00	1.1	16,592	0.01%
2018/07/02	0.1	53.20	0	0.00	53.20	0.1	16,295	0.00%
2018/06/29	0	0.00	1	53.80	53.80	-1	16,159	-0.01%
2018/06/28	1	52.60	0	0.00	53.00	1	15,945	0.01%
2018/06/27	1.5	52.93	0	0.00	52.80	1.5	15,878	0.01%
2018/06/25	10	55.84	0	0.00	55.60	10	15,534	0.06%
2018/06/21	0	0.00	0.1	55.80	55.90	-0.1	15,020	0.00%
2018/06/12	0	0.00	1	55.80	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	3	55.17	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/07	20.5	55.14	0	0.00	55.00	20.5	13,947	0.15%
2018/06/06	0	0.00	4	54.65	54.90	-4	14,092	-0.03%
2018/06/05	1	54.00	1	54.40	54.30	0	14,065	0.00%
2018/05/28	2	53.80	0	0.00	54.10	2	13,620	0.01%
2018/05/24	0	0.00	1	54.20	54.20	-1	13,715	-0.01%
2018/05/22	1	54.80	0	0.00	54.70	1	13,826	0.01%
2018/05/18	2	54.50	10	54.80	54.40	-8	14,155	-0.06%
2018/05/17	1	54.70	1	55.20	54.90	0	14,267	0.00%
2018/05/16	0	0.00	10	54.80	54.90	-10	14,261	-0.07%
2018/05/15	2	54.45	0	0.00	54.00	2	14,402	0.01%
2018/05/14	0	0.00	5	54.80	55.00	-5	14,737	-0.03%
2018/05/11	5	54.30	0	0.00	54.60	5	14,736	0.03%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/03	1	52.90	0	0.00	52.90	1	14,504	0.01%
2018/04/30	0	0.00	7	53.74	53.50	-7	14,691	-0.05%
2018/04/27	0	0.00	3	53.37	53.50	-3	14,774	-0.02%
2018/04/18	0	0.00	0.5	52.00	52.00	-0.5	14,751	0.00%
2018/04/13	2	52.75	0	0.00	52.80	2	15,106	0.01%
2018/04/12	1	53.20	1	53.20	53.30	0	15,314	0.00%
2018/04/11	0	0.00	2	53.60	53.30	-2	15,513	-0.01%
2018/04/10	7	53.27	1	53.30	53.00	6	15,594	0.04%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/26	0	0.00	1	52.20	52.80	-1	16,064	-0.01%
2018/03/23	4	52.38	0	0.00	52.20	4	16,204	0.02%
2018/03/22	1.5	53.13	0	0.00	53.40	1.5	16,228	0.01%
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/12	0	0.00	7	54.46	54.50	-7	16,673	-0.04%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/05	12	52.89	0	0.00	52.60	12	19,210	0.06%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/26	1	54.30	1	54.60	54.30	0	19,415	0.00%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	0	0.00	2	54.20	54.20	-2	20,668	-0.01%
2018/02/21	3	53.97	0	0.00	54.00	3	21,958	0.01%
2018/02/08	0	0.00	3	53.27	53.30	-3	21,798	-0.01%
2018/02/07	3	52.40	0	0.00	52.70	3	21,929	0.01%
2018/02/06	3	51.10	1	50.70	50.80	2	21,788	0.01%
2018/02/02	1	54.80	2	54.65	54.70	-1	21,222	0.00%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/30	1	54.70	0	0.00	54.40	1	21,082	0.00%
2018/01/29	10	55.00	0	0.00	55.20	10	21,006	0.05%
2018/01/26	1	55.00	0	0.00	54.70	1	20,866	0.00%
2018/01/25	0	0.00	34	55.57	55.60	-34	20,658	-0.16%
2018/01/24	1	55.50	0	0.00	55.70	1	20,570	0.00%
2018/01/23	1	56.30	3	55.93	56.00	-2	20,526	-0.01%
2018/01/22	12	55.27	0	0.00	55.60	12	20,628	0.06%
2018/01/19	3	56.00	1	56.10	56.00	2	20,908	0.01%
2018/01/15	0	0.00	11	56.28	56.50	-11	20,518	-0.05%
2018/01/11	6	55.10	0	0.00	55.40	6	20,202	0.03%
2018/01/08	0	0.00	2	55.70	55.70	-2	20,036	-0.01%
2018/01/05	1	55.20	21	55.07	55.70	-20	19,793	-0.10%
2018/01/04	1	55.00	9	55.22	55.40	-8	19,585	-0.04%
2018/01/03	1	55.30	26	54.87	55.20	-25	19,635	-0.13%
2018/01/02	0	0.00	21	54.28	54.20	-21	19,235	-0.11%