國泰金 (2882)-宏遠-館前券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/13	21	55.18	2	55.20	55.10	19	26,962	0.07%
2024/05/10	112	54.94	146.7	54.98	55.50	-34.7	26,191	-0.13%	大買/大賣/
2024/05/09	0	0.00	11.4	51.97	51.70	-11.4	24,534	-0.05%
2024/05/08	0	0.00	6	50.87	50.90	-6	24,131	-0.02%
2024/05/07	0	0.00	9	50.90	50.90	-9	24,147	-0.04%
2024/05/06	0	0.00	6	50.88	50.90	-6	24,031	-0.02%
2024/05/02	0	0.00	4	50.10	50.30	-4	23,703	-0.02%
2024/04/30	24	50.80	63.4	51.03	50.50	-39.4	23,517	-0.17%
2024/04/29	0	0.00	42.1	50.45	50.80	-42.1	23,098	-0.18%
2024/04/26	3	49.10	1	48.95	48.90	2	22,340	0.01%
2024/04/25	100	48.60	30	48.58	48.55	70	22,428	0.31%
2024/04/24	1	49.45	50	49.10	49.25	-49	22,385	-0.22%
2024/04/23	0	0.00	12	48.65	48.75	-12	22,603	-0.05%
2024/04/22	10	48.50	153	48.34	48.40	-143	22,828	-0.63%	大賣/鉅額交易
2024/04/19	0.1	47.50	4	47.64	47.45	-4	22,753	-0.02%
2024/04/18	2.1	47.65	50	48.43	48.45	-48	22,431	-0.21%
2024/04/17	6.1	47.96	52	48.00	47.90	-46	22,340	-0.21%
2024/04/16	29.1	47.86	72	47.75	47.85	-42.9	22,176	-0.19%
2024/04/15	1	48.55	2	49.00	48.95	-1	21,808	0.00%
2024/04/11	121	49.96	1	49.50	49.70	120	21,353	0.56%	大買/鉅額交易
2024/04/10	8	48.93	4	49.06	48.75	4	20,845	0.02%
2024/04/09	11	49.38	7	49.29	49.45	4	20,642	0.02%
2024/04/08	60	48.00	23	47.87	48.35	37	20,144	0.18%
2024/04/03	96	48.33	1	48.25	48.05	95	20,142	0.47%
2024/04/02	20	48.75	11	48.80	48.95	9	20,059	0.04%
2024/04/01	70	48.96	2.2	48.72	48.95	67.8	20,092	0.34%
2024/03/29	30	48.33	2.6	48.54	48.65	27.4	19,929	0.14%
2024/03/28	20	48.15	14.3	48.07	48.25	5.7	19,806	0.03%
2024/03/27	24.6	48.21	3	48.13	48.20	21.6	19,792	0.11%
2024/03/26	20.5	48.25	6.6	48.20	48.35	13.9	19,800	0.07%
2024/03/25	82.4	48.12	2	48.20	48.10	80.4	19,822	0.41%
2024/03/22	378	48.86	15	48.91	48.55	363	19,755	1.84%	大買/鉅額交易
2024/03/21	3.1	48.54	19	48.34	48.55	-15.9	19,329	-0.08%
2024/03/20	0.4	47.50	16	47.64	47.50	-15.6	19,083	-0.08%
2024/03/19	0	0.00	22	47.64	47.75	-22	19,384	-0.11%
2024/03/18	454	47.67	3	47.45	47.55	451	19,301	2.34%	大買/鉅額交易
2024/03/15	207	47.65	1	48.35	47.65	206	19,158	1.08%	大買/鉅額交易
2024/03/14	654	48.17	13.1	48.14	48.30	640.9	18,269	3.51%	大買/鉅額交易
2024/03/13	2	46.75	9	46.68	46.80	-7	17,370	-0.04%
2024/03/12	7	46.40	7	46.40	46.50	0	17,141	0.00%
2024/03/11	5.2	46.14	11	46.16	46.05	-5.8	16,726	-0.03%
2024/03/08	3	45.23	8.2	45.10	45.30	-5.2	16,215	-0.03%
2024/03/07	3	44.70	5	44.75	44.85	-2	15,741	-0.01%
2024/03/06	30.2	44.60	2	44.70	44.55	28.2	15,652	0.18%
2024/03/05	6	44.72	0	0.00	44.65	6	15,917	0.04%
2024/03/04	10	44.75	15.3	44.72	44.65	-5.3	15,905	-0.03%
2024/03/01	2	44.70	1.5	44.82	44.65	0.5	15,930	0.00%
2024/02/29	10	44.55	4	44.70	45.05	6	15,994	0.04%
2024/02/27	4	44.29	8	44.39	44.30	-4	15,657	-0.03%
2024/02/26	6	44.40	0	0.00	44.30	6	15,576	0.04%
2024/02/23	2	44.55	26	44.70	44.45	-24	15,466	-0.16%
2024/02/21	13	44.90	0	0.00	44.75	13	15,691	0.08%
2024/02/20	50	44.90	4	45.00	45.10	46	15,713	0.29%
2024/02/19	0	0.00	20.4	44.97	45.00	-20.4	15,792	-0.13%
2024/02/16	18	44.46	11	44.53	44.55	7	15,816	0.04%
2024/02/05	2	43.75	0	0.00	43.90	2	15,847	0.01%
2024/02/02	1	44.05	1	44.20	44.10	0	15,646	0.00%
2024/02/01	5	44.30	0	0.00	44.45	5	15,568	0.03%
2024/01/31	1	44.00	0	0.00	44.15	1	15,471	0.01%
2024/01/30	21	44.00	0	0.00	43.90	21	15,388	0.14%
2024/01/29	5	44.40	2	44.38	44.40	3	15,324	0.02%
2024/01/26	0	0.00	2	44.40	44.50	-2	15,340	-0.01%
2024/01/25	0	0.00	1	44.20	44.35	-1	15,366	-0.01%
2024/01/24	2.7	44.19	0	0.00	44.20	2.7	15,325	0.02%
2024/01/23	17	44.05	0	0.00	44.20	17	15,272	0.11%
2024/01/22	5	43.90	16	43.92	43.85	-11	15,315	-0.07%
2024/01/19	3.2	43.46	0	0.00	43.80	3.2	15,261	0.02%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	21	43.60	0	0.00	43.30	21	14,958	0.14%
2024/01/16	14	43.95	1.1	44.00	44.00	12.9	14,499	0.09%
2024/01/15	0	0.00	1	44.60	44.45	-1	14,262	-0.01%
2024/01/12	2	44.55	27.4	44.55	44.50	-25.4	14,417	-0.18%
2024/01/10	4	44.81	17	44.70	44.70	-13	14,537	-0.09%
2024/01/09	14	45.03	0	0.00	44.75	14	14,551	0.10%
2024/01/08	26	45.11	8.1	45.10	45.10	17.9	14,471	0.12%
2024/01/03	4.2	44.92	0	0.00	44.95	4.2	14,958	0.03%
2024/01/02	2	45.30	0	0.00	45.50	2	14,818	0.01%
2023/12/29	0	0.00	1	45.55	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	5	45.58	45.80	-5	15,058	-0.03%
2023/12/27	0	0.00	7	45.50	45.45	-7	15,076	-0.05%
2023/12/26	3.2	45.18	2.2	45.20	45.20	1	15,031	0.01%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/21	9	44.72	1	44.70	44.70	8	15,143	0.05%
2023/12/20	0	0.00	1	45.00	44.85	-1	15,167	-0.01%
2023/12/19	3	44.98	0	0.00	44.90	3	15,132	0.02%
2023/12/18	2	45.30	0	0.00	45.50	2	15,242	0.01%
2023/12/15	1	45.80	1	46.05	45.85	0	15,385	0.00%
2023/12/14	0	0.00	14	45.82	45.90	-14	15,090	-0.09%
2023/12/13	3.5	44.69	0.5	44.80	44.70	3	14,626	0.02%
2023/12/12	7	44.73	0.5	44.85	44.75	6.5	14,668	0.04%
2023/12/11	16.1	44.86	5	44.85	44.85	11.1	14,610	0.08%
2023/12/08	2	44.88	5	45.00	44.85	-3	14,513	-0.02%
2023/12/07	15	44.99	0	0.00	45.00	15	14,380	0.10%
2023/12/05	10	45.53	0	0.00	45.55	10	14,051	0.07%
2023/12/04	0	0.00	1	46.10	46.25	-1	13,799	-0.01%
2023/11/29	1	45.85	0	0.00	45.75	1	13,300	0.01%
2023/11/28	8	45.73	0	0.00	46.00	8	13,420	0.06%
2023/11/27	1	45.75	3	46.53	45.75	-2	13,497	-0.01%
2023/11/24	0	0.00	31	46.30	46.30	-31	13,412	-0.23%
2023/11/22	1	46.15	2	46.13	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	3.4	46.26	46.15	-3.4	13,506	-0.03%
2023/11/20	5	45.60	0	0.00	45.70	5	13,372	0.04%
2023/11/17	0	0.00	10	45.80	45.80	-10	13,436	-0.07%
2023/11/16	0	0.00	1	45.80	45.65	-1	13,339	-0.01%
2023/11/15	3	45.65	1	45.90	45.75	2	13,178	0.02%
2023/11/14	0.2	45.45	2	45.50	45.45	-1.8	12,979	-0.01%
2023/11/13	0	0.00	100	45.53	45.25	-100	12,936	-0.77%
2023/11/10	0	0.00	250	44.98	44.95	-250	12,999	-1.92%	大賣/鉅額交易
2023/11/07	0	0.00	0.2	45.10	45.20	-0.2	13,574	0.00%
2023/11/06	2	45.35	1	45.40	45.35	1	13,650	0.01%
2023/11/03	0	0.00	5	45.15	45.35	-5	13,730	-0.04%
2023/11/02	0	0.00	1	44.95	44.85	-1	13,962	-0.01%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/27	0	44.15	2	44.15	44.20	-2	15,080	-0.01%
2023/10/26	5.1	43.84	0	0.00	43.85	5.1	15,462	0.03%
2023/10/24	0.1	44.16	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	1	44.05	11	44.46	44.10	-10	16,353	-0.06%
2023/10/20	1.1	44.13	1	44.75	44.70	0.1	16,283	0.00%
2023/10/19	1	45.10	309	45.17	45.10	-308	16,017	-1.92%	大賣/鉅額交易
2023/10/18	2	45.25	201	45.40	45.60	-199	15,992	-1.24%	大賣/鉅額交易
2023/10/17	0	0.00	276	45.35	45.25	-276	15,862	-1.74%	大賣/鉅額交易
2023/10/16	2	45.40	95	45.35	45.50	-93	16,036	-0.58%
2023/10/12	0	0.00	1.1	45.95	46.15	-1.1	16,565	-0.01%
2023/10/11	0	0.00	16.1	45.67	45.95	-16.1	16,466	-0.10%
2023/10/06	50.5	44.40	7.8	44.35	44.55	42.7	16,194	0.26%
2023/10/05	1	43.51	0	0.00	44.05	1	16,381	0.01%
2023/10/04	6.3	43.56	1	43.60	43.55	5.3	16,486	0.03%
2023/10/03	11.1	44.06	2	44.15	44.00	9.1	16,314	0.06%
2023/10/02	6	44.54	2.4	44.57	44.50	3.6	16,316	0.02%
2023/09/27	2	44.48	0	0.00	44.60	2	16,568	0.01%
2023/09/26	2.3	44.51	0	0.00	44.45	2.3	16,547	0.01%
2023/09/25	0	44.70	0	0.00	44.85	0	16,456	0.00%
2023/09/22	3	44.75	0	0.00	44.70	3	16,512	0.02%
2023/09/21	80.1	45.30	80	44.95	44.90	0.1	16,526	0.00%
2023/09/20	101.1	46.17	100	46.05	45.70	1.1	16,348	0.01%	大買/
2023/09/19	0	0.00	0.1	46.45	46.35	-0.1	16,310	0.00%
2023/09/18	0	0.00	0.9	46.45	46.40	-0.9	16,393	-0.01%
2023/09/15	75	46.70	0	0.00	46.65	75	16,421	0.46%
2023/09/14	50	46.75	2.1	46.85	46.90	47.9	16,289	0.29%
2023/09/11	0	0.00	5	46.30	46.55	-5	16,620	-0.03%
2023/09/08	1	46.05	0	0.00	46.30	1	16,744	0.01%
2023/09/07	0.1	45.80	0	0.00	45.70	0.1	17,001	0.00%
2023/09/05	2	46.35	0	0.00	46.45	2	17,354	0.01%
2023/09/04	0	0.00	1.2	46.67	46.65	-1.2	17,791	-0.01%
2023/09/01	1	46.40	0	0.00	46.60	1	18,058	0.01%
2023/08/31	1	45.65	2	45.75	45.60	-1	17,967	-0.01%
2023/08/30	1	46.10	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	1	45.60	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	2	45.30	45.40	-2	18,361	-0.01%
2023/08/25	1	44.50	0	0.00	44.50	1	19,481	0.01%
2023/08/24	1.1	44.52	0	0.00	44.65	1.1	19,716	0.01%
2023/08/23	1	44.66	0	0.00	44.70	1	20,015	0.01%
2023/08/22	2	44.85	1	45.05	45.00	1	20,119	0.00%
2023/08/21	0.1	45.33	0	0.00	45.40	0.1	20,286	0.00%
2023/08/18	0	45.10	0	0.00	45.20	0	20,446	0.00%
2023/08/17	1	44.60	1	44.85	45.30	0	20,594	0.00%
2023/08/16	0.1	45.25	0	0.00	45.10	0.1	20,645	0.00%
2023/08/15	1	45.40	0	0.00	45.40	1	21,046	0.00%
2023/08/14	2.2	45.09	0	0.00	45.40	2.2	21,344	0.01%
2023/08/11	321.1	46.66	0	0.00	46.45	321.1	21,395	1.50%	大買/鉅額交易
2023/08/10	185	46.54	3	46.52	46.60	182	21,437	0.85%	大買/鉅額交易
2023/08/09	152	46.45	1	46.40	46.45	151	21,514	0.70%	大買/鉅額交易
2023/08/08	62	46.90	2	46.95	47.05	60	21,727	0.28%
2023/08/07	161	46.54	2	46.60	46.45	159	21,777	0.73%	大買/鉅額交易
2023/08/04	100.2	46.49	12.2	46.33	46.30	88	21,795	0.40%
2023/08/02	107	46.33	4.3	46.25	46.20	102.7	21,721	0.47%	大買/鉅額交易
2023/08/01	2.1	47.17	14.6	46.90	47.25	-12.5	21,359	-0.06%
2023/07/27	17	45.96	12.7	45.89	46.00	4.3	20,452	0.02%
2023/07/26	0	0.00	17	45.38	45.35	-17	20,136	-0.08%
2023/07/19	22	45.01	0	0.00	44.50	22	19,914	0.11%
2023/07/18	5	45.10	5.2	44.94	45.05	-0.2	19,807	0.00%
2023/07/17	14.1	44.84	13	44.44	45.00	1.1	19,538	0.01%
2023/07/14	0	0.00	8	43.96	44.10	-8	19,244	-0.04%
2023/07/13	0	0.00	4.6	43.86	43.60	-4.6	19,219	-0.02%
2023/07/11	6.2	43.29	0	0.00	43.60	6.2	19,068	0.03%
2023/07/10	0	0.00	5	42.80	42.65	-5	19,014	-0.03%
2023/07/07	1	42.15	0	0.00	42.25	1	18,995	0.01%
2023/07/06	10.1	42.75	1	42.55	42.50	9.1	18,948	0.05%
2023/07/05	1	43.20	0	0.00	43.20	1	18,679	0.01%
2023/07/04	1	43.15	0	0.00	43.05	1	18,804	0.01%
2023/07/03	3	43.25	0	0.00	43.30	3	18,884	0.02%
2023/06/30	10	43.15	0	0.00	43.15	10	19,065	0.05%
2023/06/29	0	0.00	4	43.74	43.40	-4	19,023	-0.02%
2023/06/28	2	43.63	1.3	43.65	43.65	0.7	18,959	0.00%
2023/06/27	0	0.00	1.3	44.14	44.15	-1.3	18,865	-0.01%
2023/06/26	0	44.25	1	44.05	44.05	-1	18,810	-0.01%
2023/06/21	0	0.00	1	44.30	44.40	-1	18,796	-0.01%
2023/06/20	0	0.00	20	44.25	44.35	-20	18,939	-0.11%
2023/06/19	5	43.85	1	43.90	43.90	4	19,245	0.02%
2023/06/16	10	44.13	15	44.25	43.90	-5	19,296	-0.03%
2023/06/15	23	44.27	0	0.00	44.35	23	19,510	0.12%
2023/06/14	2	44.45	40	44.48	44.60	-38	19,815	-0.19%
2023/06/13	20	44.05	1	44.15	44.10	19	20,165	0.09%
2023/06/12	23.1	44.12	0	0.00	44.05	23.1	20,040	0.12%
2023/06/09	53.1	44.55	0	0.00	44.60	53.1	20,220	0.26%
2023/06/08	8.5	44.61	0	0.00	44.60	8.5	20,265	0.04%
2023/06/07	1.1	45.06	0	0.00	45.40	1.1	20,307	0.01%
2023/06/06	2	45.30	10	45.10	45.25	-8	20,210	-0.04%
2023/06/05	0	0.00	33	45.12	45.25	-33	20,213	-0.16%
2023/06/02	2	44.10	0	0.00	44.45	2	19,891	0.01%
2023/05/31	1	44.65	0	0.00	44.30	1	19,733	0.01%
2023/05/29	0	0.00	18.6	45.09	44.75	-18.6	18,760	-0.10%
2023/05/26	3	43.87	0	0.00	43.90	3	18,509	0.02%
2023/05/25	5	44.20	0	0.00	44.05	5	18,466	0.03%
2023/05/23	2	45.15	5.2	45.24	44.80	-3.2	18,451	-0.02%
2023/05/22	2	45.15	1	45.35	45.15	1	18,615	0.01%
2023/05/19	34	45.15	6.5	45.03	45.15	27.5	18,867	0.15%
2023/05/18	0	0.00	39.5	44.38	44.40	-39.5	18,393	-0.21%
2023/05/17	1	43.80	14.6	43.85	43.95	-13.6	18,294	-0.07%
2023/05/16	0	0.00	9.1	43.51	43.60	-9.1	18,227	-0.05%
2023/05/15	0	0.00	1	43.20	43.35	-1	18,107	-0.01%
2023/05/12	2	42.80	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0	0.00	8	43.56	43.70	-8	17,729	-0.05%
2023/05/10	0	0.00	1	43.15	43.05	-1	17,471	-0.01%
2023/05/09	0	0.00	4	43.26	43.50	-4	17,476	-0.02%
2023/05/08	0	0.00	1	42.70	43.05	-1	17,565	-0.01%
2023/05/05	3	42.50	11	42.36	42.65	-8	17,742	-0.05%
2023/05/03	2	42.23	13	42.21	42.40	-11	18,694	-0.06%
2023/05/02	0	0.00	1	42.10	42.50	-1	19,081	-0.01%
2023/04/28	10	42.45	11	42.61	42.45	-1	19,559	-0.01%
2023/04/26	6	42.22	0	0.00	42.35	6	19,928	0.03%
2023/04/25	1	42.55	0	0.00	42.60	1	20,081	0.00%
2023/04/24	3.4	42.68	4	42.66	42.65	-0.6	20,163	0.00%
2023/04/21	1	42.65	0	0.00	42.70	1	20,326	0.00%
2023/04/19	6	42.75	2	43.10	42.75	4	21,138	0.02%
2023/04/18	0	0.00	1.4	43.05	43.10	-1.4	21,287	-0.01%
2023/04/17	1	43.05	0.4	43.20	43.20	0.6	21,528	0.00%
2023/04/14	0	0.00	3	43.15	43.15	-3	21,676	-0.01%
2023/04/13	1	42.60	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0	0.00	0.1	42.85	42.95	-0.1	23,366	0.00%
2023/04/11	1	42.55	40	42.59	42.65	-39	23,436	-0.17%
2023/04/10	0	0.00	5.2	42.55	42.55	-5.2	23,472	-0.02%
2023/04/07	2	42.25	2	42.23	42.25	0	23,431	0.00%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/31	5	41.70	0	0.00	41.80	5	23,594	0.02%
2023/03/29	0	0.00	27.3	41.71	41.85	-27.3	23,677	-0.12%
2023/03/28	0	0.00	1	41.55	41.55	-1	23,992	0.00%
2023/03/27	1	41.35	2	41.25	41.35	-1	24,166	0.00%
2023/03/23	0	0.00	3	41.15	41.55	-3	24,585	-0.01%
2023/03/22	2	41.30	0	0.00	41.35	2	24,551	0.01%
2023/03/21	35.1	40.70	8	40.65	40.75	27.1	24,426	0.11%
2023/03/20	19.7	40.22	0	0.00	40.20	19.7	24,598	0.08%
2023/03/17	16	41.10	0	0.00	41.00	16	24,387	0.07%
2023/03/16	12.4	40.67	26.3	40.51	40.50	-13.9	24,373	-0.06%
2023/03/15	8	41.74	0.4	41.96	41.50	7.6	24,276	0.03%
2023/03/14	6	41.68	2	41.75	41.55	4	24,661	0.02%
2023/03/13	3	42.15	12.2	42.10	42.30	-9.2	24,935	-0.04%
2023/03/10	10	42.86	12	42.66	42.70	-2	25,078	-0.01%
2023/03/09	3.5	43.56	1	43.60	43.65	2.5	25,129	0.01%
2023/03/08	7	43.47	3	43.65	43.75	4	25,940	0.02%
2023/03/07	1	43.72	0	43.70	43.75	1	26,525	0.00%
2023/03/06	2	43.60	1	43.50	43.60	1	26,702	0.00%
2023/03/03	3	42.98	0	0.00	42.90	3	26,792	0.01%
2023/03/02	1	42.85	0	0.00	43.00	1	26,977	0.00%
2023/03/01	3	42.75	0	0.00	42.75	3	27,137	0.01%
2023/02/24	5	43.40	0	0.00	43.45	5	26,962	0.02%
2023/02/23	1	43.40	1.3	43.34	43.30	-0.3	26,909	0.00%
2023/02/22	2.1	43.26	16	43.39	43.35	-13.9	26,842	-0.05%
2023/02/21	32.3	43.74	0	0.00	43.85	32.3	26,799	0.12%
2023/02/20	5	44.35	6.5	44.37	44.45	-1.5	26,879	-0.01%
2023/02/17	7	43.86	4.6	43.86	44.00	2.4	26,840	0.01%
2023/02/16	0	0.00	1	43.10	43.05	-1	26,950	0.00%
2023/02/15	18	43.00	0	0.00	42.95	18	27,722	0.06%
2023/02/14	0	0.00	3	43.43	43.60	-3	27,665	-0.01%
2023/02/13	1	42.85	4.2	42.89	42.90	-3.2	27,674	-0.01%
2023/02/10	0.1	42.65	0	0.00	42.65	0.1	27,777	0.00%
2023/02/07	1	42.80	0	0.00	42.80	1	27,990	0.00%
2023/02/06	3.7	42.76	0	0.00	42.65	3.7	28,020	0.01%
2023/02/03	5	43.54	0.6	43.50	43.30	4.4	27,859	0.02%
2023/02/02	0	0.00	18.1	43.97	44.05	-18.1	27,739	-0.07%
2023/02/01	0	0.00	10.3	43.00	43.00	-10.3	27,346	-0.04%
2023/01/31	0	0.00	1	42.70	42.55	-1	27,273	0.00%
2023/01/30	2	42.70	12.4	42.80	42.70	-10.4	27,171	-0.04%
2023/01/17	1.5	41.75	14	42.03	42.00	-12.5	26,752	-0.05%
2023/01/16	1	41.75	1.2	41.85	41.75	-0.2	26,590	0.00%
2023/01/13	1	41.85	0	0.00	41.80	1	27,003	0.00%
2023/01/12	2.1	41.72	1	41.75	41.70	1.1	27,100	0.00%
2023/01/11	1.1	41.60	0	0.00	41.40	1.1	27,226	0.00%
2023/01/09	0.1	41.85	10.5	41.76	42.00	-10.4	27,590	-0.04%
2023/01/06	0.7	40.30	1	40.70	40.75	-0.3	27,378	0.00%
2023/01/05	2.3	40.31	1.1	40.20	40.25	1.2	28,347	0.00%
2023/01/04	6	40.00	1.2	40.02	39.95	4.8	28,290	0.02%
2023/01/03	5.2	39.86	10	39.98	39.95	-4.8	28,532	-0.02%
2022/12/30	12.4	39.81	34	39.99	40.00	-21.6	28,201	-0.08%
2022/12/29	1	40.20	19	40.23	40.10	-18	26,812	-0.07%
2022/12/28	8	40.85	7.2	40.87	40.65	0.8	27,146	0.00%
2022/12/27	3	41.10	26	41.22	41.15	-23	27,356	-0.08%
2022/12/26	1	40.95	0	0.00	41.00	1	27,657	0.00%
2022/12/23	0.2	41.15	12	40.99	41.15	-11.8	28,154	-0.04%
2022/12/22	0	0.00	30	40.22	40.40	-30	28,137	-0.11%
2022/12/21	3.1	40.00	12	40.14	40.00	-8.9	28,540	-0.03%
2022/12/20	4	40.06	0	0.00	40.15	4	28,645	0.01%
2022/12/19	12.3	40.29	33	40.34	40.15	-20.7	28,562	-0.07%
2022/12/16	17.1	40.33	34	40.27	40.20	-16.9	28,483	-0.06%
2022/12/15	2	40.55	0	0.00	40.60	2	28,536	0.01%
2022/12/14	3	40.98	0	0.00	40.90	3	28,476	0.01%
2022/12/13	3	40.85	0.4	40.95	40.95	2.6	28,389	0.01%
2022/12/12	1	40.55	1	40.95	41.00	0	28,282	0.00%
2022/12/09	4.6	41.07	1	40.80	41.10	3.6	28,268	0.01%
2022/12/08	8	40.86	1	41.15	40.75	7	28,141	0.02%
2022/12/07	33.2	41.44	3.2	41.69	41.40	30	28,225	0.11%
2022/12/06	17.1	41.68	0	0.00	41.40	17.1	28,216	0.06%
2022/12/05	26	43.02	0	0.00	42.85	26	27,965	0.09%
2022/12/02	68.1	43.93	3	43.80	44.00	65.1	27,585	0.24%
2022/12/01	31	44.12	5.1	44.30	44.15	25.9	27,673	0.09%
2022/11/30	53.7	43.37	15.1	43.75	43.55	38.6	27,240	0.14%
2022/11/29	0	0.00	2	43.00	43.45	-2	26,436	-0.01%
2022/11/28	1	42.20	1	42.30	42.00	0	26,038	0.00%
2022/11/25	1	42.85	0	0.00	42.55	1	26,098	0.00%
2022/11/24	0	0.00	20.1	42.82	42.55	-20.1	26,129	-0.08%
2022/11/23	0	0.00	1	42.70	42.75	-1	26,779	0.00%
2022/11/22	1	41.75	0.3	42.20	42.20	0.7	26,833	0.00%
2022/11/21	0	0.00	6.4	41.92	42.10	-6.4	26,610	-0.02%
2022/11/15	5	42.15	1.1	42.34	42.40	3.9	26,222	0.01%
2022/11/11	0.1	41.75	36.4	41.51	41.90	-36.3	25,414	-0.14%
2022/11/10	2	39.60	0.1	39.90	39.65	2	24,727	0.01%
2022/11/09	2	39.78	7	40.05	40.15	-5	24,595	-0.02%
2022/11/08	0	0.00	10.3	39.60	39.70	-10.3	24,398	-0.04%
2022/11/07	31	39.29	15	39.33	39.55	16	24,294	0.07%
2022/11/03	0	0.00	25	38.68	38.85	-25	24,406	-0.10%
2022/11/02	1	37.75	1	37.95	38.50	0	24,309	0.00%
2022/11/01	12	37.99	1	37.95	38.10	11	24,291	0.05%
2022/10/31	13.3	37.94	8	38.23	37.80	5.3	24,394	0.02%
2022/10/28	11	38.09	12	38.42	38.25	-1	24,292	0.00%
2022/10/27	8	38.66	19.5	38.78	38.50	-11.5	24,119	-0.05%
2022/10/26	0	0.00	11.1	38.70	38.50	-11.1	24,305	-0.05%
2022/10/25	3	37.50	0.2	37.53	37.50	2.8	24,108	0.01%
2022/10/24	6	37.03	1.1	37.10	37.00	4.9	24,068	0.02%
2022/10/21	12	36.62	0	0.00	36.55	12	24,012	0.05%
2022/10/20	1	37.40	0	0.00	37.85	1	23,418	0.00%
2022/10/19	1	38.05	1.1	38.21	38.30	-0.1	23,093	0.00%
2022/10/18	2	37.90	0	0.00	38.15	2	22,896	0.01%
2022/10/17	7.1	36.98	2	37.63	37.65	5.1	22,912	0.02%
2022/10/14	26.3	37.88	1	38.00	37.65	25.3	22,757	0.11%
2022/10/13	36.4	37.86	2	38.25	37.45	34.4	22,489	0.15%
2022/10/12	2	39.33	0	0.00	39.55	2	21,438	0.01%
2022/10/11	3	39.65	0	0.00	39.60	3	21,428	0.01%
2022/10/07	2.1	40.58	0	0.00	40.50	2.1	21,263	0.01%
2022/10/06	5	40.71	0	0.00	40.80	5	21,251	0.02%
2022/10/05	0	0.00	9.1	40.69	40.75	-9.1	21,353	-0.04%
2022/10/04	15.1	39.44	1	39.55	39.55	14.1	21,088	0.07%
2022/10/03	10	39.10	0	0.00	39.00	10	20,804	0.05%
2022/09/30	7.1	39.43	0	0.00	39.95	7.1	20,796	0.03%
2022/09/29	1	40.00	8	40.00	40.15	-7	20,805	-0.03%
2022/09/28	11	40.04	3	39.95	39.80	8	20,810	0.04%
2022/09/27	3	40.95	3	40.95	40.95	0	20,639	0.00%
2022/09/26	10	41.44	11.2	41.46	41.50	-1.2	21,366	-0.01%
2022/09/23	3	42.05	11	41.98	42.10	-8	21,834	-0.04%
2022/09/22	8	41.54	0	0.00	41.65	8	22,219	0.04%
2022/09/21	5	42.79	0	0.00	42.55	5	22,120	0.02%
2022/09/20	0	0.00	11	43.10	43.05	-11	22,130	-0.05%
2022/09/19	4	42.84	0	0.00	42.75	4	22,164	0.02%
2022/09/16	7	42.73	3	42.97	42.80	4	22,159	0.02%
2022/09/15	1	42.65	0	0.00	43.10	1	22,064	0.00%
2022/09/14	31	42.72	0	0.00	42.85	31	22,111	0.14%
2022/09/13	4	43.95	10	44.04	43.65	-6	22,175	-0.03%
2022/09/12	0	0.00	2	43.98	44.05	-2	22,134	-0.01%
2022/09/08	2	43.10	2	43.15	43.15	0	22,224	0.00%
2022/09/07	10	43.34	0	0.00	43.15	10	22,064	0.05%
2022/09/05	7	44.15	6	44.05	44.05	1	21,726	0.00%
2022/09/02	3	44.23	0	0.00	44.05	3	21,799	0.01%
2022/09/01	2	44.30	1	44.25	44.55	1	21,565	0.00%
2022/08/31	5	44.45	5	44.71	44.55	0	21,355	0.00%
2022/08/30	25	44.68	39.3	44.55	44.45	-14.3	21,176	-0.07%
2022/08/29	11	45.60	0	0.00	45.60	11	20,453	0.05%
2022/08/26	12	46.79	1	46.70	46.75	11	20,276	0.05%
2022/08/23	12	46.36	0	0.00	46.35	12	21,202	0.06%
2022/08/22	3	46.95	0	0.00	46.85	3	21,431	0.01%
2022/08/18	0	0.00	2.1	47.20	47.25	-2.1	22,138	-0.01%
2022/08/17	2	47.13	2	47.30	47.45	0	22,675	0.00%
2022/08/16	3	47.17	0	0.00	47.10	3	22,832	0.01%
2022/08/15	0	47.35	1	47.35	47.30	-1	22,986	0.00%
2022/08/12	0	0.00	2	47.05	47.25	-2	23,091	-0.01%
2022/08/11	30	47.15	1	47.15	47.20	29	23,318	0.12%
2022/08/10	8	46.09	1	46.40	46.40	7	23,541	0.03%
2022/08/09	1	46.20	2	46.15	46.10	-1	23,832	0.00%
2022/08/08	1	45.70	0	0.00	46.15	1	24,081	0.00%
2022/08/05	0	0.00	11	45.63	45.75	-11	24,454	-0.04%
2022/08/04	1	44.80	6	44.81	44.85	-5	24,900	-0.02%
2022/08/02	2.1	44.80	0	0.00	44.85	2.1	25,763	0.01%
2022/08/01	1.3	45.29	0	45.50	45.45	1.2	25,797	0.00%
2022/07/29	10	45.55	1	45.90	45.50	9	25,923	0.03%
2022/07/27	2.2	45.13	0	0.00	45.25	2.2	26,025	0.01%
2022/07/26	0	0.00	38	45.59	45.60	-38	25,939	-0.15%
2022/07/25	0	0.00	4	45.50	45.55	-4	25,920	-0.02%
2022/07/22	12.2	44.83	13	44.99	45.00	-0.8	26,096	0.00%
2022/07/21	13	44.38	1	44.95	45.05	12	25,997	0.05%
2022/07/20	9	45.14	6	45.29	44.90	3	25,840	0.01%
2022/07/19	2	45.05	1	44.95	44.95	1	25,852	0.00%
2022/07/18	1	44.70	3	45.13	45.20	-2	25,908	-0.01%
2022/07/15	11	44.30	6	44.48	44.15	5	25,818	0.02%
2022/07/13	0	0.00	45	45.59	45.50	-45	25,681	-0.18%
2022/07/12	17	44.29	0	0.00	43.80	17	25,547	0.07%
2022/07/11	1	44.95	4	45.09	45.05	-3	25,405	-0.01%
2022/07/08	20	45.19	2	45.05	44.80	18	25,391	0.07%
2022/07/07	54	45.04	1	45.05	45.05	53	25,204	0.21%
2022/07/06	15.7	45.08	0.3	45.10	44.95	15.4	24,767	0.06%
2022/07/05	4.3	46.40	2	47.15	46.75	2.3	24,464	0.01%
2022/07/04	13	45.41	40	45.25	45.50	-27	24,130	-0.11%
2022/07/01	22	50.02	11	50.76	49.70	11	23,435	0.05%
2022/06/30	6	51.12	2	51.35	50.90	4	22,938	0.02%
2022/06/29	1	52.90	0	0.00	52.80	1	22,573	0.00%
2022/06/28	1	53.80	22	53.80	53.80	-21	22,282	-0.09%
2022/06/21	0.1	54.20	6	53.50	54.20	-5.9	21,818	-0.03%
2022/06/20	21	51.79	0.3	53.01	51.80	20.7	21,646	0.10%
2022/06/17	6	52.95	0	0.00	53.00	6	21,328	0.03%
2022/06/16	1.1	53.70	1	53.70	53.70	0.1	21,114	0.00%
2022/06/15	0	0.00	3	53.83	53.60	-3	21,307	-0.01%
2022/06/14	3	53.40	0	0.00	53.40	3	21,655	0.01%
2022/06/13	0.1	53.70	8.5	53.78	53.80	-8.5	21,737	-0.04%
2022/06/10	2	54.65	0	0.00	54.80	2	21,637	0.01%
2022/06/09	1	54.90	4	54.80	54.80	-3	21,695	-0.01%
2022/06/08	0	0.00	1.2	54.82	54.80	-1.2	21,644	-0.01%
2022/06/06	1.3	54.88	2.2	54.95	54.80	-0.9	21,784	0.00%
2022/06/02	2	54.50	0	0.00	54.50	2	22,417	0.01%
2022/06/01	1	54.80	1	54.80	54.70	0	22,979	0.00%
2022/05/31	1	54.20	3	54.80	55.70	-2	22,896	-0.01%
2022/05/30	1	53.50	4	53.83	54.00	-3	22,429	-0.01%
2022/05/27	0.8	52.67	21	52.47	52.60	-20.3	22,288	-0.09%
2022/05/26	8	51.51	1	52.10	51.50	7	22,215	0.03%
2022/05/25	15	51.10	4	50.98	51.40	11	22,592	0.05%
2022/05/24	6.2	52.04	0	0.00	52.00	6.2	22,536	0.03%
2022/05/23	5.1	52.44	1	52.40	52.30	4.1	22,330	0.02%
2022/05/20	2	52.80	2	53.00	52.90	0	22,422	0.00%
2022/05/19	15.6	52.74	2	52.70	52.70	13.6	22,386	0.06%
2022/05/18	8.5	54.12	49	54.01	54.10	-40.6	22,267	-0.18%
2022/05/17	17	52.69	0	0.00	52.60	17	22,037	0.08%
2022/05/16	1	53.00	1.5	53.13	53.20	-0.5	21,829	0.00%
2022/05/13	8	54.20	5	54.08	54.30	3	21,687	0.01%
2022/05/12	24.1	54.70	1.2	54.70	54.10	22.9	21,631	0.11%
2022/05/11	20.1	56.49	1	56.00	56.20	19.1	21,071	0.09%
2022/05/10	8.5	57.88	3.1	58.20	58.00	5.4	20,754	0.03%
2022/05/09	27.1	59.19	0.3	59.20	58.70	26.8	20,458	0.13%
2022/05/06	2	60.95	4	61.05	61.20	-2	20,385	-0.01%
2022/05/05	9.1	62.75	0	0.00	62.30	9.1	20,764	0.04%
2022/05/04	0.2	62.60	2	62.60	62.90	-1.8	20,627	-0.01%
2022/05/03	0	0.00	0.1	62.30	62.30	-0.1	21,465	0.00%
2022/04/29	0	0.00	5	62.38	62.50	-5	21,850	-0.02%
2022/04/28	8	61.64	30	62.00	62.10	-22	22,381	-0.10%
2022/04/27	8	62.58	31	62.98	62.00	-23	22,558	-0.10%
2022/04/26	0	0.00	2	64.00	64.00	-2	22,855	-0.01%
2022/04/25	0	0.00	10	63.14	63.80	-10	23,163	-0.04%
2022/04/22	0	0.00	9	63.20	64.20	-9	23,431	-0.04%
2022/04/21	2	63.25	2	63.70	63.90	0	24,414	0.00%
2022/04/19	0	0.00	2	63.50	62.70	-2	26,378	-0.01%
2022/04/18	2	63.10	4	63.30	62.80	-2	27,777	-0.01%
2022/04/15	4.1	64.05	2	64.05	64.00	2.1	27,751	0.01%
2022/04/14	2	65.00	2	64.80	64.70	0	27,884	0.00%
2022/04/13	6	65.30	3	65.33	65.40	3	27,974	0.01%
2022/04/11	8	64.95	5.1	65.18	64.80	2.9	28,013	0.01%
2022/04/08	3	64.73	1	64.70	65.00	2	28,067	0.01%
2022/04/07	2	65.30	9	64.97	64.80	-7	28,116	-0.02%
2022/04/06	1	65.10	23	65.01	65.50	-22	28,488	-0.08%
2022/04/01	0	0.00	1.1	64.97	65.00	-1.1	28,650	0.00%
2022/03/31	1	64.50	6.1	64.40	64.50	-5.1	28,580	-0.02%
2022/03/30	0	0.00	3	64.20	64.40	-3	28,688	-0.01%
2022/03/28	2	63.00	1	62.60	63.30	1	28,632	0.00%
2022/03/25	2	63.60	0.1	63.80	63.50	1.9	28,679	0.01%
2022/03/24	2	63.70	1	64.10	64.30	1	28,745	0.00%
2022/03/23	0	0.00	4	64.70	64.80	-4	28,715	-0.01%
2022/03/21	0	0.00	9	63.38	63.60	-9	28,562	-0.03%
2022/03/18	2	63.50	14	63.31	63.30	-12	28,550	-0.04%
2022/03/17	4	62.73	7	63.09	63.10	-3	28,392	-0.01%
2022/03/16	2	61.80	13	61.78	62.00	-11	28,028	-0.04%
2022/03/15	4	61.15	6	61.03	61.30	-2	27,888	-0.01%
2022/03/14	5	60.80	0	0.00	61.20	5	27,942	0.02%
2022/03/11	0.1	60.30	0	60.30	60.30	0.1	28,019	0.00%
2022/03/10	0	0.00	1	60.40	60.30	-1	28,069	0.00%
2022/03/09	6.1	59.13	2	59.00	59.00	4.1	27,951	0.01%
2022/03/08	12.2	58.24	6	58.20	58.50	6.2	27,980	0.02%
2022/03/07	25.1	59.12	48.3	59.13	59.40	-23.2	27,493	-0.08%
2022/03/04	16.2	61.32	51	61.45	61.20	-34.8	27,369	-0.13%
2022/03/03	6.4	62.03	0	0.00	62.10	6.4	27,473	0.02%
2022/03/02	14.4	61.94	25	62.01	62.00	-10.7	28,000	-0.04%
2022/03/01	1	62.40	6	62.23	62.60	-5	28,021	-0.02%
2022/02/25	19	62.11	3.5	62.06	62.30	15.5	27,836	0.06%
2022/02/24	7	62.96	5.2	63.17	63.00	1.8	27,194	0.01%
2022/02/23	1.2	63.78	0	0.00	63.70	1.2	26,972	0.00%
2022/02/22	40	63.68	9	63.92	63.70	31	27,302	0.11%
2022/02/21	2	64.35	31	64.40	64.60	-29	27,870	-0.10%
2022/02/18	4	64.40	7	64.60	64.60	-3	28,908	-0.01%
2022/02/17	1	64.50	6.1	64.62	64.70	-5.1	28,921	-0.02%
2022/02/16	5	64.46	1	64.60	64.80	4	29,058	0.01%
2022/02/15	4	64.38	0	0.00	64.30	4	29,080	0.01%
2022/02/14	20	64.00	3.1	63.95	64.20	16.9	28,997	0.06%
2022/02/11	4	65.40	1	65.30	65.60	3	28,556	0.01%
2022/02/10	6	65.38	3	65.33	65.80	3	28,542	0.01%
2022/02/09	5	65.94	10	66.00	66.00	-5	28,438	-0.02%
2022/02/08	27	66.13	8	66.09	66.00	19	28,310	0.07%
2022/02/07	1.1	64.80	23.2	64.55	65.70	-22.1	28,037	-0.08%
2022/01/26	3	63.33	13.3	63.20	63.30	-10.3	27,436	-0.04%
2022/01/25	14	62.96	2	62.90	63.00	12	27,281	0.04%
2022/01/24	5.1	64.05	3.5	63.96	64.30	1.6	26,533	0.01%
2022/01/21	14	64.64	22	64.63	64.40	-8	26,308	-0.03%
2022/01/20	19	65.31	3	66.00	65.80	16	25,817	0.06%
2022/01/19	38.3	66.02	1	66.40	66.10	37.3	25,418	0.15%
2022/01/18	2	66.60	19	66.81	66.90	-17	25,119	-0.07%
2022/01/17	24.1	66.60	17	66.68	66.50	7.1	24,722	0.03%
2022/01/14	33	67.47	29	67.41	67.70	4	24,258	0.02%
2022/01/13	43	66.33	80.4	66.19	67.40	-37.4	23,316	-0.16%
2022/01/12	21.4	64.62	11	64.59	64.70	10.4	21,953	0.05%
2022/01/11	47.2	63.96	49.7	63.69	64.50	-2.5	21,511	-0.01%
2022/01/10	4	62.00	1	62.10	62.10	3	20,409	0.01%
2022/01/07	9	62.21	20	62.07	62.00	-11	20,966	-0.05%
2022/01/06	2	62.10	4	61.90	62.00	-2	20,926	-0.01%
2022/01/05	35	61.74	6	61.67	61.90	29	21,025	0.14%
2022/01/04	15	61.72	0.3	61.80	62.00	14.8	21,301	0.07%
2022/01/03	16	62.07	5	61.82	61.60	11	21,247	0.05%
2021/12/30	4	62.55	1	62.70	62.50	3	21,312	0.01%
2021/12/29	36.3	62.87	95.3	63.01	63.00	-59	21,562	-0.27%
2021/12/28	0	0.00	36.2	62.09	62.30	-36.2	21,270	-0.17%
2021/12/27	0	0.00	7	61.26	61.30	-7	21,022	-0.03%
2021/12/24	10	61.10	16	61.06	61.10	-6	21,269	-0.03%
2021/12/22	1	60.30	4	60.20	60.30	-3	21,569	-0.01%
2021/12/21	4.1	60.40	0	0.00	60.30	4.1	21,880	0.02%
2021/12/20	7	60.01	1	60.10	59.90	6	22,127	0.03%
2021/12/17	5	60.52	6	60.47	60.50	-1	22,128	0.00%
2021/12/15	15	60.00	0	0.00	59.80	15	23,144	0.06%
2021/12/14	5	60.26	1	60.20	60.20	4.1	23,418	0.02%
2021/12/13	3	61.03	1.1	61.39	60.70	2	23,489	0.01%
2021/12/10	4	60.50	0.3	60.50	60.50	3.7	23,478	0.02%
2021/12/09	0	0.00	22	60.61	60.70	-22	23,745	-0.09%
2021/12/08	3	60.80	3.1	60.99	60.70	-0.1	24,282	0.00%
2021/12/07	0	0.00	25	60.52	60.70	-25	24,250	-0.10%
2021/12/06	4	59.85	0	0.00	60.00	4	24,185	0.02%
2021/12/03	21	60.09	0	0.00	59.90	21	24,450	0.09%
2021/12/02	5	59.50	23.2	59.36	59.50	-18.2	24,487	-0.07%
2021/12/01	1	60.00	1	59.30	59.90	0	24,530	0.00%
2021/11/30	6.1	59.29	1	59.60	60.00	5.1	24,737	0.02%
2021/11/29	14.3	59.42	3	59.63	59.30	11.3	24,589	0.05%
2021/11/26	48	60.38	15	60.09	60.20	33	24,564	0.13%
2021/11/25	8	61.20	0	0.00	61.60	8	24,616	0.03%
2021/11/24	14.2	61.27	4	61.50	61.10	10.2	25,499	0.04%
2021/11/23	18.4	60.88	2	61.10	60.80	16.4	26,165	0.06%
2021/11/22	15	61.14	7	61.27	61.10	8	26,300	0.03%
2021/11/19	10.6	62.11	7	61.97	61.80	3.6	26,148	0.01%
2021/11/18	36	62.67	25	62.57	63.00	11	26,009	0.04%
2021/11/17	14	61.69	76.1	61.61	62.20	-62.1	25,582	-0.24%
2021/11/16	6	59.85	14.1	59.91	60.00	-8.1	24,753	-0.03%
2021/11/15	4	59.90	14	59.99	59.70	-10	25,028	-0.04%
2021/11/12	9.9	58.87	3	58.97	58.90	6.9	25,037	0.03%
2021/11/11	0	0.00	1	58.60	58.60	-1	25,109	0.00%
2021/11/10	0	0.00	1	58.60	58.60	-1	25,537	0.00%
2021/11/09	0	0.00	1	58.50	58.50	-1	25,888	0.00%
2021/11/08	0	0.00	1	58.50	58.70	-1	26,117	0.00%
2021/11/05	4	57.95	0	0.00	58.50	4	26,758	0.01%
2021/11/04	6	58.23	1.3	58.08	57.90	4.7	26,864	0.02%
2021/11/03	1	57.60	13	57.55	57.60	-12	27,081	-0.04%
2021/11/02	2.1	57.74	4	57.60	57.40	-2	27,239	-0.01%
2021/11/01	6.1	57.78	0	0.00	57.60	6.1	27,260	0.02%
2021/10/29	20	57.78	0	0.00	58.10	20	27,334	0.07%
2021/10/28	8	58.14	8	58.13	58.10	0	27,308	0.00%
2021/10/27	1	58.50	2	58.60	58.70	-1	27,635	0.00%
2021/10/26	4	59.10	8	59.00	59.10	-4	27,866	-0.01%
2021/10/25	2	58.00	5	58.60	58.40	-3	28,078	-0.01%
2021/10/22	7	58.26	0	0.00	58.30	7	29,110	0.02%
2021/10/21	0	0.00	3.3	58.67	58.70	-3.3	29,638	-0.01%
2021/10/20	5	58.50	0	0.00	58.30	5	30,673	0.02%
2021/10/19	10	59.20	0	0.00	58.40	10	31,486	0.03%
2021/10/18	1	58.90	67	58.91	58.70	-66	32,501	-0.20%
2021/10/15	7	57.63	58.4	58.11	58.30	-51.4	32,787	-0.16%
2021/10/14	0	0.00	1.3	56.68	56.60	-1.3	33,317	0.00%
2021/10/13	3	55.93	1	56.20	56.20	2	33,994	0.01%
2021/10/12	3.2	55.94	0.3	56.60	56.40	2.9	34,767	0.01%
2021/10/08	0	0.00	5	57.30	57.10	-5	35,161	-0.01%
2021/10/07	10	57.45	6	57.33	57.10	4	35,822	0.01%
2021/10/06	27	56.67	26	56.43	57.10	1	36,388	0.00%
2021/10/05	2.1	55.87	410	56.09	56.40	-407.9	37,311	-1.09%	大賣/鉅額交易
2021/10/04	4	56.60	709	56.54	56.60	-705	37,369	-1.89%	大賣/鉅額交易
2021/10/01	13	56.88	0.5	57.14	56.90	12.5	37,567	0.03%
2021/09/30	1.2	57.82	6	57.87	57.90	-4.8	37,394	-0.01%
2021/09/29	64	57.96	1.5	57.80	58.00	62.5	37,382	0.17%
2021/09/28	1	59.10	2.1	58.85	59.00	-1.1	37,072	0.00%
2021/09/27	5.7	58.45	36	58.34	58.70	-30.3	36,833	-0.08%
2021/09/24	0	0.00	1	58.20	57.80	-1	36,647	0.00%
2021/09/23	70	57.23	23.5	57.39	57.50	46.5	36,726	0.13%
2021/09/22	180.3	56.78	161	56.84	56.80	19.3	36,863	0.05%	大買/大賣/
2021/09/17	15	59.23	33	59.34	58.90	-18	35,916	-0.05%
2021/09/16	0	0.00	2	59.80	59.70	-2	35,754	-0.01%
2021/09/14	1.1	59.87	13	60.18	59.80	-11.9	36,050	-0.03%
2021/09/13	36.6	59.74	20.3	60.16	59.90	16.3	35,934	0.05%
2021/09/10	0	0.00	4	59.25	59.20	-4	36,179	-0.01%
2021/09/09	2	58.45	8.3	58.29	58.70	-6.3	36,410	-0.02%
2021/09/08	2	58.25	66.5	58.25	58.50	-64.5	36,458	-0.18%
2021/09/07	0	0.00	1.4	58.95	59.20	-1.4	36,413	0.00%
2021/09/06	5	59.10	114	59.25	59.20	-109	36,440	-0.30%	大賣/鉅額交易
2021/09/03	45.5	59.26	83.1	59.39	59.60	-37.6	36,509	-0.10%
2021/09/02	7	58.53	95	58.40	58.70	-88	36,261	-0.24%
2021/09/01	10	59.40	14	59.43	59.20	-4	36,128	-0.01%
2021/08/31	215.7	58.82	18	59.03	59.60	197.7	35,983	0.55%	大買/鉅額交易
2021/08/30	61	58.84	26	58.93	59.50	35	35,573	0.10%
2021/08/27	0.3	57.50	17.1	57.32	57.70	-16.8	34,791	-0.05%
2021/08/26	0.1	56.00	2	56.10	56.00	-1.9	34,212	-0.01%
2021/08/25	1	55.80	22	55.92	56.00	-21	34,213	-0.06%
2021/08/24	1.6	55.47	14	55.68	55.80	-12.4	34,194	-0.04%
2021/08/23	1	54.80	3.4	55.09	55.10	-2.4	34,292	-0.01%
2021/08/20	2	53.70	18	53.71	53.70	-16	34,591	-0.05%
2021/08/19	54	53.80	2	54.05	53.80	52	35,416	0.15%
2021/08/18	65	54.19	11.5	54.15	54.40	53.5	35,187	0.15%
2021/08/17	0.1	54.60	1	54.80	54.70	-0.9	35,285	0.00%
2021/08/16	11	54.15	3	54.70	54.30	8	35,474	0.02%
2021/08/13	217	54.98	6	55.00	55.00	211	36,182	0.58%	大買/鉅額交易
2021/08/12	205	55.92	1	56.00	56.00	204	36,421	0.56%	大買/鉅額交易
2021/08/11	278.4	55.99	13.7	55.96	56.00	264.7	37,296	0.71%	大買/鉅額交易
2021/08/10	42	55.10	12	55.02	54.90	30	37,950	0.08%
2021/08/09	204	54.46	2	55.20	55.20	202	38,888	0.52%	大買/鉅額交易
2021/08/05	1	55.20	4	55.50	55.20	-3	40,324	-0.01%
2021/08/04	2	55.35	0	0.00	55.20	2	42,419	0.00%
2021/08/03	0.2	55.30	0	0.00	55.40	0.2	44,489	0.00%
2021/08/02	0	0.00	7	55.16	55.80	-7	45,914	-0.02%
2021/07/30	3.2	54.21	5	54.30	54.30	-1.8	46,113	0.00%
2021/07/29	9	54.08	2	54.40	54.80	7	46,829	0.01%
2021/07/28	16.3	53.51	5.3	53.97	53.80	11	47,764	0.02%
2021/07/27	43.1	55.17	7	55.10	55.00	36.1	47,571	0.08%
2021/07/26	174.6	57.07	12	58.03	56.20	162.6	48,078	0.34%	大買/鉅額交易
2021/07/23	7	60.06	66	59.91	60.30	-59	47,224	-0.12%
2021/07/22	12	59.20	179.2	59.46	60.10	-167.2	46,760	-0.36%	大賣/鉅額交易
2021/07/21	6.2	58.26	9	58.21	58.30	-2.8	46,106	-0.01%
2021/07/20	37.1	58.06	5	58.16	57.90	32.1	46,010	0.07%
2021/07/19	32.1	59.80	22.7	60.26	59.70	9.4	45,057	0.02%
2021/07/16	18.5	59.48	48.3	59.33	59.80	-29.8	44,842	-0.07%
2021/07/15	14	57.98	39.6	57.97	58.10	-25.6	44,376	-0.06%
2021/07/14	15	57.29	24	56.93	57.00	-9	44,314	-0.02%
2021/07/13	27	56.49	9	56.43	56.10	18	44,523	0.04%
2021/07/12	23	56.38	42.5	56.27	55.70	-19.5	44,050	-0.04%
2021/07/09	14	53.71	0	0.00	53.80	14	43,356	0.03%
2021/07/08	0	0.00	1	54.90	54.40	-1	43,206	0.00%
2021/07/07	1	53.80	1	53.90	54.00	0	43,295	0.00%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	0	0.00	2	54.20	54.20	-2	44,023	0.00%
2021/07/02	0	0.00	2.3	53.88	53.90	-2.3	44,053	-0.01%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/30	13	54.02	0	0.00	53.90	13	44,225	0.03%
2021/06/29	0	0.00	4	53.90	53.70	-4	44,258	-0.01%
2021/06/28	2	54.30	5	54.32	54.30	-3	44,316	-0.01%
2021/06/25	6	54.37	10	54.33	54.30	-4	44,617	-0.01%
2021/06/24	1	53.60	12	53.63	53.80	-11	44,881	-0.02%
2021/06/23	17.4	53.87	53	53.91	54.10	-35.6	45,398	-0.08%
2021/06/22	0	0.00	1	52.90	52.60	-1	45,248	0.00%
2021/06/21	37	52.12	2	52.10	52.00	35	45,507	0.08%
2021/06/18	9	53.69	22	53.59	53.60	-13	45,701	-0.03%
2021/06/17	11	53.71	1	53.90	54.00	10	45,680	0.02%
2021/06/16	1	53.90	0	0.00	54.30	1	46,507	0.00%
2021/06/15	4	54.45	5	54.38	54.30	-1	46,545	0.00%
2021/06/11	5	54.56	2	54.50	54.50	3	46,897	0.01%
2021/06/10	0	0.00	1	54.50	54.70	-1	46,959	0.00%
2021/06/09	1	53.90	0	0.00	54.30	1	47,718	0.00%
2021/06/08	0	0.00	2	55.10	54.80	-2	48,075	0.00%
2021/06/07	7	54.21	0	0.00	54.70	7	49,977	0.01%
2021/06/04	12	55.17	15	55.13	55.00	-3	50,528	-0.01%
2021/06/03	3	56.70	0	0.00	55.80	3	51,515	0.01%
2021/06/02	3.7	56.11	14	55.76	56.30	-10.3	51,779	-0.02%
2021/06/01	10	55.93	0	0.00	55.80	10	51,618	0.02%
2021/05/31	1	56.30	4.4	55.99	55.90	-3.4	51,771	-0.01%
2021/05/28	6	55.43	13	55.14	55.50	-7	51,748	-0.01%
2021/05/27	24	53.31	4	53.80	54.40	20	51,388	0.04%
2021/05/26	2	54.10	2	54.00	54.40	0	51,390	0.00%
2021/05/25	12	54.26	22	54.32	54.30	-10	52,113	-0.02%
2021/05/24	25	53.49	6	53.80	53.90	19	52,112	0.04%
2021/05/21	26	54.52	55	54.98	54.20	-29	52,164	-0.06%
2021/05/20	45	53.61	15	54.37	53.30	30	51,138	0.06%
2021/05/19	40	54.22	14.3	54.35	54.30	25.7	50,805	0.05%
2021/05/18	10	51.75	42	52.90	53.50	-32	50,042	-0.06%
2021/05/17	29.4	49.29	24	48.95	48.65	5.4	49,415	0.01%
2021/05/14	16.4	51.99	29	51.85	51.50	-12.6	48,429	-0.03%
2021/05/13	29.6	51.14	12	52.16	51.10	17.6	47,837	0.04%
2021/05/12	79	52.32	64.4	53.15	52.30	14.6	46,707	0.03%
2021/05/11	97	57.02	24.1	57.09	56.60	72.9	44,799	0.16%
2021/05/10	82	57.09	80.6	57.66	58.20	1.4	42,722	0.00%
2021/05/07	28	55.01	38.5	55.02	55.10	-10.5	41,585	-0.03%
2021/05/06	28	54.58	43.2	54.83	54.40	-15.2	41,421	-0.04%
2021/05/05	15	54.04	293	53.80	53.60	-278	40,596	-0.68%	大賣/鉅額交易
2021/05/04	76	51.69	44	51.72	51.70	32	39,590	0.08%
2021/05/03	47.1	53.64	63	53.45	52.60	-15.9	38,914	-0.04%
2021/04/29	28	52.80	4	52.73	52.30	24	38,083	0.06%
2021/04/28	20	53.21	42	53.26	53.00	-22	37,858	-0.06%
2021/04/27	2	52.70	128	52.79	52.90	-126	37,854	-0.33%	大賣/鉅額交易
2021/04/26	85	52.03	99.5	51.94	52.10	-14.5	37,332	-0.04%
2021/04/23	45	50.68	13	50.61	50.90	32	37,028	0.09%
2021/04/22	55	51.45	25.3	50.64	50.70	29.8	37,188	0.08%
2021/04/21	18.2	50.46	42	50.65	50.90	-23.8	36,739	-0.06%
2021/04/20	34	51.08	25	51.06	51.40	9	36,446	0.02%
2021/04/19	45	51.18	44.1	51.50	51.60	0.9	36,139	0.00%
2021/04/16	28	49.52	23	49.66	49.85	5	35,728	0.01%
2021/04/15	18	49.57	28	49.73	49.80	-10	36,111	-0.03%
2021/04/14	9	48.59	26.9	48.35	48.55	-17.9	35,836	-0.05%
2021/04/13	2	49.15	8	49.29	49.00	-6	35,813	-0.02%
2021/04/12	10	48.66	37.1	48.79	48.80	-27.1	35,490	-0.08%
2021/04/09	29	47.21	11	47.23	47.25	18	34,922	0.05%
2021/04/08	22	47.63	5	47.55	47.65	17	34,974	0.05%
2021/04/07	100	47.73	26.1	47.65	48.00	73.9	35,423	0.21%
2021/04/06	5	48.13	15	47.95	48.00	-10	35,289	-0.03%
2021/04/01	11	48.16	2	48.00	47.95	9	35,054	0.03%
2021/03/31	39.7	48.08	6	47.97	47.95	33.7	34,785	0.10%
2021/03/30	5	48.00	5	47.59	48.00	0	34,421	0.00%
2021/03/29	3	48.10	22.5	48.09	48.00	-19.5	34,025	-0.06%
2021/03/26	0	0.00	67	47.33	47.60	-67	33,554	-0.20%
2021/03/25	1	46.80	13	46.72	46.85	-12	32,936	-0.04%
2021/03/24	11	46.27	0	0.00	46.50	11	32,734	0.03%
2021/03/23	34.5	46.59	50	46.73	46.80	-15.5	32,299	-0.05%
2021/03/22	42	44.99	28	45.35	45.60	14	31,355	0.04%
2021/03/19	16.3	44.76	34.5	45.12	44.60	-18.2	31,210	-0.06%
2021/03/18	24	45.66	45	45.55	45.45	-21	30,492	-0.07%
2021/03/17	81	45.84	12.5	45.68	45.80	68.5	30,786	0.22%
2021/03/16	24	46.36	5	46.42	46.45	19	30,652	0.06%
2021/03/15	43.5	46.78	107.5	46.71	46.70	-64	30,476	-0.21%	大賣/
2021/03/12	15	45.80	23.6	45.69	45.90	-8.6	29,745	-0.03%
2021/03/11	148	45.57	215.6	45.77	45.75	-67.6	29,369	-0.23%	大買/大賣/
2021/03/10	44	44.40	34.4	44.57	44.55	9.6	27,637	0.03%
2021/03/09	67	43.88	78	43.98	44.30	-11	27,111	-0.04%
2021/03/08	17.1	42.95	7	42.98	42.90	10.1	26,040	0.04%
2021/03/05	10	42.45	5	42.35	42.55	5	25,732	0.02%
2021/03/04	3	42.08	5	42.19	42.35	-2	26,329	-0.01%
2021/03/03	0	0.00	14	42.43	42.55	-14	26,140	-0.05%
2021/03/02	22.1	42.55	31	42.44	41.90	-9	25,848	-0.03%
2021/02/26	64.1	42.45	32	42.76	41.95	32.1	25,574	0.13%
2021/02/25	21	43.34	47	43.39	43.60	-26	24,484	-0.11%
2021/02/24	34.1	42.97	25	42.84	42.65	9.1	23,685	0.04%
2021/02/23	4.5	42.43	8.3	42.45	42.70	-3.8	23,411	-0.02%
2021/02/22	17	41.96	8	42.01	42.05	9	23,044	0.04%
2021/02/19	4	41.91	3	41.72	41.85	1	23,212	0.00%
2021/02/18	18.1	42.30	28.3	42.31	42.20	-10.2	23,510	-0.04%
2021/02/17	46	41.76	33	41.69	41.95	13	23,256	0.06%
2021/02/05	3.5	40.56	3	40.60	40.60	0.5	22,569	0.00%
2021/02/04	2	40.40	6.6	40.49	40.70	-4.6	22,690	-0.02%
2021/02/03	4	40.13	0	0.00	40.30	4	23,248	0.02%
2021/02/02	20	40.25	4	40.40	40.30	16	23,781	0.07%
2021/02/01	0.1	40.10	0	40.00	39.90	0.1	23,619	0.00%
2021/01/29	21	40.11	1	40.00	39.90	20	23,454	0.09%
2021/01/28	8	40.11	0	0.00	40.10	8	23,051	0.03%
2021/01/27	2.3	40.55	1	40.65	40.50	1.3	22,758	0.01%
2021/01/26	24	40.80	0	0.00	40.50	24	22,636	0.11%
2021/01/25	14.1	40.75	1	40.60	41.00	13.1	22,281	0.06%
2021/01/22	14	40.59	7	40.66	40.55	7	22,278	0.03%
2021/01/21	12	40.83	0	0.00	40.65	12	22,163	0.05%
2021/01/20	117	41.08	95	40.80	40.65	22	22,023	0.10%	大買/
2021/01/19	7	41.40	0	0.00	41.35	7	21,456	0.03%
2021/01/18	18.2	41.23	1	41.25	41.20	17.2	21,418	0.08%
2021/01/15	10.1	42.05	1.2	42.18	41.80	8.9	21,144	0.04%
2021/01/14	11.6	42.27	18	42.25	42.50	-6.4	20,941	-0.03%
2021/01/13	7	42.35	12	42.36	42.40	-5	20,773	-0.02%
2021/01/12	23.1	42.47	2	42.25	42.30	21.1	20,539	0.10%
2021/01/11	45	42.54	138	42.97	42.60	-93	20,111	-0.46%	大賣/
2021/01/08	12	42.50	30	42.71	42.85	-18	19,630	-0.09%
2021/01/07	119	41.70	2	41.90	41.90	117	19,033	0.61%	大買/鉅額交易
2021/01/06	22.1	41.70	0	0.00	41.55	22.1	18,772	0.12%
2021/01/05	0.1	42.00	10	41.98	42.10	-9.9	18,538	-0.05%
2021/01/04	3.9	41.91	1	42.10	42.05	2.9	18,450	0.02%
2020/12/31	6	42.30	18	42.29	42.25	-12	18,361	-0.07%
2020/12/30	208	41.94	345	42.09	42.20	-137	18,042	-0.76%	大買/大賣/鉅額交易
2020/12/29	134.1	41.49	0	0.00	41.35	134.1	17,439	0.77%	大買/鉅額交易
2020/12/28	1	41.15	0	0.00	41.30	1	17,426	0.01%
2020/12/25	3	41.10	5.1	41.13	41.15	-2.1	17,445	-0.01%
2020/12/24	4.3	41.00	2	41.20	41.00	2.3	17,480	0.01%
2020/12/23	1.1	40.96	0	0.00	40.95	1.1	17,482	0.01%
2020/12/22	1	41.10	0	0.00	41.05	1	17,563	0.01%
2020/12/21	2	41.30	0	0.00	41.55	2	17,838	0.01%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	5	41.40	41.55	-5	18,034	-0.03%
2020/12/15	22	41.29	2	41.25	41.10	20	18,107	0.11%
2020/12/14	5	42.00	13	41.70	41.80	-8	18,052	-0.04%
2020/12/11	6	41.98	25.5	41.96	41.95	-19.5	17,874	-0.11%
2020/12/10	0	0.00	17.9	41.11	41.45	-17.9	17,252	-0.10%
2020/12/09	1	40.70	0.4	40.70	41.00	0.6	16,918	0.00%
2020/12/08	6	40.49	2.1	40.77	40.95	3.9	16,800	0.02%
2020/12/07	12.1	40.56	0.9	40.85	40.95	11.2	16,625	0.07%
2020/12/04	22	40.33	205	40.30	40.75	-183	16,401	-1.12%	大賣/鉅額交易
2020/12/03	220	40.50	1	40.45	40.30	219	16,082	1.36%	大買/鉅額交易
2020/12/02	13.1	40.51	0	0.00	40.50	13.1	15,847	0.08%
2020/12/01	21.1	40.43	2	40.75	40.70	19.1	15,754	0.12%
2020/11/30	9	40.83	0	0.00	40.40	9	15,706	0.06%
2020/11/27	5.1	41.30	50	41.38	41.35	-45	15,118	-0.30%
2020/11/25	0	0.00	5	41.65	41.45	-5	15,243	-0.03%
2020/11/24	0.1	41.55	2	41.60	41.50	-1.9	15,216	-0.01%
2020/11/23	0	0.00	3	41.67	41.70	-3	15,219	-0.02%
2020/11/20	2	41.15	1	41.10	41.30	1	15,158	0.01%
2020/11/19	3.1	41.53	1.3	41.55	41.50	1.8	15,078	0.01%
2020/11/18	12	41.63	218.2	41.80	41.80	-206.2	14,889	-1.38%	大賣/鉅額交易
2020/11/17	5	41.20	213.2	41.30	41.50	-208.2	14,523	-1.43%	大賣/鉅額交易
2020/11/16	0.2	40.75	0	0.00	40.95	0.2	14,234	0.00%
2020/11/13	0	0.00	8	40.43	40.55	-8	14,240	-0.06%
2020/11/12	7	40.97	3	40.85	40.55	4	14,160	0.03%
2020/11/11	401	40.60	9	40.91	41.25	392	13,958	2.81%	大買/鉅額交易
2020/11/10	17	40.11	45.8	40.25	40.40	-28.8	13,287	-0.22%
2020/11/09	0.3	39.50	20	39.54	39.60	-19.7	12,736	-0.15%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/04	0	0.00	4	39.10	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	1.1	38.90	38.90	-1.1	12,916	-0.01%
2020/11/02	0.1	38.65	2.4	38.53	38.65	-2.3	12,939	-0.02%
2020/10/30	0	0.00	4	38.45	38.40	-4	12,953	-0.03%
2020/10/29	39	38.17	0	0.00	38.15	39	12,795	0.30%
2020/10/28	3	38.48	20	38.50	38.60	-17	12,906	-0.13%
2020/10/27	0	0.00	1	38.70	38.60	-1	13,093	-0.01%
2020/10/26	0	0.00	3	38.92	38.95	-3	13,285	-0.02%
2020/10/23	1	38.50	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	20	38.50	38.50	-20	13,557	-0.15%
2020/10/21	1.1	38.45	0	0.00	38.40	1.1	13,560	0.01%
2020/10/20	21	38.25	0	0.00	38.45	21	13,633	0.15%
2020/10/19	10	38.35	4	38.40	38.40	6	13,674	0.04%
2020/10/16	2	38.15	0	0.00	38.15	2	13,761	0.01%
2020/10/15	30	38.24	0	0.00	38.20	30	13,918	0.22%
2020/10/14	2	38.60	0	0.00	38.60	2	13,826	0.01%
2020/10/13	25	38.49	1	38.40	38.45	24	13,800	0.17%
2020/10/12	20	38.65	1	38.40	38.60	19	13,841	0.14%
2020/10/08	8	38.47	0	0.00	38.45	8	13,875	0.06%
2020/10/07	3	38.72	0	0.00	38.60	3	13,829	0.02%
2020/10/05	2	38.50	88	38.60	38.45	-86	14,007	-0.61%
2020/09/30	3	38.73	0	0.00	38.60	3	14,128	0.02%
2020/09/29	0	0.00	3	38.60	38.70	-3	14,196	-0.02%
2020/09/28	1	38.40	2	38.35	38.55	-1	14,372	-0.01%
2020/09/25	2	38.00	2	38.15	38.10	0	14,579	0.00%
2020/09/24	30	38.17	3	38.02	38.00	27	14,574	0.19%
2020/09/23	4	38.74	0	0.00	39.00	4	14,327	0.03%
2020/09/22	90	38.95	2	39.05	39.00	88	14,432	0.61%
2020/09/21	4	39.29	2	39.15	39.10	2	14,877	0.01%
2020/09/18	2	39.55	0	0.00	39.50	2	14,881	0.01%
2020/09/17	7	39.74	0	0.00	39.65	7	14,810	0.05%
2020/09/16	0	0.00	2	40.10	40.20	-2	14,831	-0.01%
2020/09/15	1	40.10	5.8	40.10	40.10	-4.8	14,830	-0.03%
2020/09/11	1.1	39.76	3	39.92	39.90	-1.9	15,115	-0.01%
2020/09/10	1	39.45	8	39.62	39.75	-7	15,285	-0.05%
2020/09/09	5	39.15	0	0.00	39.45	5	15,487	0.03%
2020/09/08	9	39.44	0	0.00	39.55	9	15,642	0.06%
2020/09/07	0.1	39.60	0	0.00	39.35	0.1	15,853	0.00%
2020/09/04	3	39.50	0	0.00	39.45	3	16,308	0.02%
2020/09/03	0.3	39.85	1	39.95	39.85	-0.7	16,380	0.00%
2020/09/02	7	39.67	0	0.00	39.55	7	16,465	0.04%
2020/09/01	10	39.70	0	0.00	39.85	10	16,564	0.06%
2020/08/28	0	0.00	13	40.00	39.95	-13	16,722	-0.08%
2020/08/27	1	40.05	0	0.00	40.00	1	17,168	0.01%
2020/08/25	12	40.37	2.1	40.21	40.50	9.9	17,329	0.06%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.80	0	0.00	39.85	1	17,819	0.01%
2020/08/20	3.2	39.80	52	39.71	39.80	-48.8	17,855	-0.27%
2020/08/19	0	0.00	1	40.70	40.55	-1	17,898	-0.01%
2020/08/17	0	40.60	15.3	40.62	40.70	-15.3	17,842	-0.09%
2020/08/14	1	40.20	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	24	40.56	40.70	-24	17,963	-0.13%
2020/08/12	0	0.00	3	40.18	40.45	-3	17,944	-0.02%
2020/08/11	23.2	39.99	1	40.00	39.95	22.2	17,791	0.12%
2020/08/10	0	0.00	1.2	40.41	40.45	-1.2	17,663	-0.01%
2020/08/06	0	0.00	4.6	40.07	40.20	-4.6	17,597	-0.03%
2020/08/05	8	39.80	0	0.00	39.85	8	17,608	0.05%
2020/08/03	56	39.30	0	0.00	39.25	56	17,735	0.32%
2020/07/31	4	39.71	0	0.00	39.60	4	17,563	0.02%
2020/07/30	6	39.88	0	0.00	40.10	6	17,425	0.03%
2020/07/28	0	0.00	24	39.90	39.65	-24	17,566	-0.14%
2020/07/27	2	39.95	4	40.05	39.75	-2	17,939	-0.01%
2020/07/24	2	40.20	1	40.25	40.10	1	18,009	0.01%
2020/07/23	2	40.50	1	40.40	40.35	1	17,974	0.01%
2020/07/22	10	40.75	0	0.00	40.65	10	18,028	0.06%
2020/07/21	4.1	40.50	2	40.50	40.40	2.1	17,927	0.01%
2020/07/20	0	0.00	6.2	40.40	40.40	-6.2	17,759	-0.03%
2020/07/17	0	0.00	1	40.85	40.50	-1	17,823	-0.01%
2020/07/16	0	0.00	15.8	40.74	40.55	-15.8	17,975	-0.09%
2020/07/15	0	0.00	12	40.72	40.65	-12	17,924	-0.07%
2020/07/14	1	40.70	2.6	40.70	40.70	-1.6	18,075	-0.01%
2020/07/13	0	0.00	17	40.68	40.95	-17	18,211	-0.09%
2020/07/10	5	40.35	2	40.35	40.25	3	18,277	0.02%
2020/07/09	0	0.00	1.9	40.78	40.60	-1.9	18,417	-0.01%
2020/07/08	1	40.90	4	40.88	40.95	-3	18,388	-0.02%
2020/07/07	1	41.30	10	40.99	40.95	-9	18,681	-0.05%
2020/07/06	0	0.00	21.3	41.14	41.25	-21.3	18,613	-0.11%
2020/07/03	1	40.75	4.2	40.53	40.75	-3.2	18,579	-0.02%
2020/07/02	0	0.00	2	40.40	40.30	-2	18,729	-0.01%
2020/07/01	0.2	40.40	2	40.40	40.35	-1.8	18,993	-0.01%
2020/06/30	26.1	41.91	5.2	41.97	41.85	20.9	18,782	0.11%
2020/06/29	30	41.90	1	41.95	41.90	29	18,456	0.16%
2020/06/24	34	42.20	30.5	42.27	42.20	3.5	18,341	0.02%
2020/06/23	1	42.15	5	42.25	42.30	-4	18,481	-0.02%
2020/06/22	2.5	42.00	6.2	42.02	42.10	-3.7	18,405	-0.02%
2020/06/19	3	42.05	4	42.03	42.10	-1	18,574	-0.01%
2020/06/18	1	42.00	6	41.97	42.15	-5	18,626	-0.03%
2020/06/17	4	41.99	32	42.15	42.20	-28	18,642	-0.15%
2020/06/16	0	0.00	2	41.93	41.90	-2	19,027	-0.01%
2020/06/15	2	41.20	1	41.45	40.90	1	19,490	0.01%
2020/06/12	0	0.00	2	40.50	40.70	-2	19,726	-0.01%
2020/06/11	9.1	41.48	7	42.28	41.00	2.1	20,145	0.01%
2020/06/10	1	42.10	2	42.00	42.35	-1	20,108	0.00%
2020/06/09	1	41.95	3	41.98	42.00	-2	20,714	-0.01%
2020/06/08	5	41.98	8	41.87	41.90	-3	21,246	-0.01%
2020/06/05	5	41.55	51	41.31	41.60	-46	21,311	-0.22%
2020/06/04	2	41.55	31	41.47	41.55	-29	21,536	-0.13%
2020/06/03	3	41.10	10	41.03	41.40	-7	21,897	-0.03%
2020/06/02	1	40.40	3	40.40	40.35	-2	21,748	-0.01%
2020/06/01	4	40.23	102	40.35	40.25	-98	21,626	-0.45%	大賣/
2020/05/29	2	39.25	2	39.95	40.05	0	21,638	0.00%
2020/05/28	9	39.90	2	40.18	39.50	7	21,492	0.03%
2020/05/27	102	40.10	4	40.21	40.15	98	21,928	0.45%	大買/
2020/05/26	50	39.84	5	39.85	39.90	45	22,372	0.20%
2020/05/25	2	39.15	0	0.00	39.15	2	22,190	0.01%
2020/05/22	2	39.45	0	0.00	39.25	2	22,264	0.01%
2020/05/21	1	39.85	2	39.85	39.95	-1	22,347	0.00%
2020/05/20	2.1	39.60	14	39.69	39.65	-11.9	22,296	-0.05%
2020/05/19	20	39.50	7	39.50	39.45	13	22,238	0.06%
2020/05/18	0.2	39.10	0	0.00	39.00	0.2	22,156	0.00%
2020/05/15	9	39.12	0	0.00	39.05	9	22,160	0.04%
2020/05/13	1	39.45	0	0.00	39.55	1	22,045	0.00%
2020/05/12	0	0.00	15	39.55	39.60	-15	22,039	-0.07%
2020/05/11	0	0.00	2	39.70	39.60	-2	22,106	-0.01%
2020/05/08	1	39.35	6	39.45	39.25	-5	22,176	-0.02%
2020/05/07	1	38.85	2	39.00	38.85	-1	22,167	0.00%
2020/05/06	7	38.77	7	38.83	38.80	0	22,195	0.00%
2020/05/05	7	38.91	3.2	39.05	38.90	3.8	22,223	0.02%
2020/05/04	22	38.83	13	38.82	38.80	9	22,279	0.04%
2020/04/30	0	0.00	12.2	39.72	39.90	-12.2	22,046	-0.06%
2020/04/29	1.1	38.60	2	38.70	38.45	-1	21,797	0.00%
2020/04/28	6	37.92	7	38.02	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	17	37.78	38.00	-17	22,663	-0.08%
2020/04/24	5	37.20	0	0.00	37.05	5	22,655	0.02%
2020/04/23	5	37.12	16	37.39	37.25	-11	22,786	-0.05%
2020/04/21	56	37.12	0	0.00	37.00	56	22,784	0.25%
2020/04/20	3	38.12	1	38.15	38.00	2	22,772	0.01%
2020/04/17	1	38.15	15	38.24	38.20	-14	23,025	-0.06%
2020/04/16	12.3	37.77	5	37.80	37.80	7.3	22,915	0.03%
2020/04/15	1.1	38.11	4.2	38.23	38.30	-3.1	22,791	-0.01%
2020/04/14	5	37.50	28	37.74	38.00	-23	22,766	-0.10%
2020/04/13	31	37.55	12	37.45	37.40	19	22,579	0.08%
2020/04/10	10	37.68	47	37.23	37.80	-37	22,597	-0.16%
2020/04/09	16	36.15	1	36.15	36.20	15	22,305	0.07%
2020/04/08	0	0.00	15	35.58	35.75	-15	22,189	-0.07%
2020/04/07	28	35.11	18	35.31	35.35	10	21,984	0.05%
2020/04/06	13	35.22	13	35.12	35.05	0	21,787	0.00%
2020/04/01	2	35.25	0.4	35.45	35.25	1.6	21,471	0.01%
2020/03/31	8	35.55	35	35.95	35.30	-27	21,392	-0.13%
2020/03/30	5	35.20	21	35.51	35.80	-16	21,116	-0.08%
2020/03/27	0	0.00	16	35.86	35.80	-16	20,967	-0.08%
2020/03/26	13.1	35.48	7	35.25	35.25	6.1	20,711	0.03%
2020/03/25	14	35.30	18	35.37	35.30	-4	20,728	-0.02%
2020/03/24	20	35.01	14	35.15	34.65	6	20,552	0.03%
2020/03/23	20	34.12	6	34.13	34.15	14	20,477	0.07%
2020/03/20	46	34.99	15	35.35	35.10	31	20,413	0.15%
2020/03/19	8	34.00	50.9	34.02	34.00	-42.9	19,997	-0.21%
2020/03/18	36	34.96	18	34.74	34.65	18	19,782	0.09%
2020/03/17	31	35.03	81.1	35.00	35.00	-50.1	19,559	-0.26%
2020/03/16	29.9	36.21	19	35.84	35.80	10.9	19,289	0.06%
2020/03/13	49	35.50	16	36.20	37.00	33	18,926	0.17%
2020/03/12	34.8	37.84	34	37.78	37.50	0.8	18,171	0.00%
2020/03/11	27	38.91	10	39.03	38.60	17	17,595	0.10%
2020/03/10	11	38.30	6	38.95	39.00	5	17,509	0.03%
2020/03/09	20	38.79	8	38.61	38.55	12	17,666	0.07%
2020/03/06	38.1	39.55	2	40.00	39.50	36.1	16,962	0.21%
2020/03/05	3	40.12	16	40.15	40.15	-13	16,604	-0.08%
2020/03/04	5	39.80	0	0.00	39.75	5	16,734	0.03%
2020/03/03	6	39.85	0	0.00	39.80	6	16,625	0.04%
2020/03/02	31	39.31	11	39.65	39.50	20	16,401	0.12%
2020/02/27	25	40.23	0.1	40.45	40.05	24.9	16,358	0.15%
2020/02/26	1	40.40	12	40.53	40.65	-11	15,944	-0.07%
2020/02/25	1	40.50	10	40.70	40.70	-9	15,823	-0.06%
2020/02/24	2	40.90	0	0.00	40.85	2	15,822	0.01%
2020/02/21	1	41.45	0	0.00	41.30	1	15,705	0.01%
2020/02/20	1	41.70	0	0.00	41.60	1	15,756	0.01%
2020/02/19	0	0.00	1	41.65	41.75	-1	15,831	-0.01%
2020/02/18	20	41.29	0	0.00	41.50	20	15,879	0.13%
2020/02/14	7	41.65	0	0.00	41.65	7	15,980	0.04%
2020/02/12	0	0.00	12	41.95	41.80	-12	16,482	-0.07%
2020/02/11	10.1	41.65	4	41.59	41.65	6.1	16,604	0.04%
2020/02/10	4	40.84	2	40.63	40.90	2	17,085	0.01%
2020/02/07	0.8	41.20	13	41.05	41.05	-12.2	18,245	-0.07%
2020/02/06	0	0.00	2	41.33	41.50	-2	18,469	-0.01%
2020/02/05	7	40.63	0	0.00	40.95	7	18,523	0.04%
2020/02/04	6.3	40.49	6.1	40.61	40.70	0.2	18,629	0.00%
2020/02/03	19	40.06	10	39.70	40.20	9	18,821	0.05%
2020/01/31	15.3	40.86	24.5	41.03	40.65	-9.2	18,706	-0.05%
2020/01/30	18	40.93	5.8	41.17	40.60	12.2	18,516	0.07%
2020/01/20	0	0.00	1	43.05	43.10	-1	17,715	-0.01%
2020/01/16	0	0.00	7.3	42.85	42.95	-7.3	17,637	-0.04%
2020/01/15	10	42.75	1	42.80	42.90	9	17,693	0.05%
2020/01/14	15	43.02	3	43.00	42.85	12	17,768	0.07%
2020/01/13	0.1	42.80	8	42.81	42.85	-7.9	17,602	-0.04%
2020/01/10	4	42.05	1	42.10	42.05	3	17,528	0.02%
2020/01/09	0.1	42.00	3.1	42.00	42.00	-3	17,525	-0.02%
2020/01/08	6	41.91	1	41.95	41.80	5	17,684	0.03%
2020/01/07	8	42.28	0	0.00	42.20	8	17,626	0.05%
2020/01/06	4	42.26	1	42.30	42.25	3	17,702	0.02%
2020/01/03	12	42.63	2	42.83	42.80	10	17,577	0.06%
2020/01/02	2	42.60	0	0.00	42.55	2	17,567	0.01%
2019/12/31	0	0.00	5	42.55	42.55	-5	17,551	-0.03%
2019/12/30	0	0.00	1.1	42.61	42.70	-1.1	17,595	-0.01%
2019/12/27	0	0.00	0.6	42.70	42.70	-0.6	17,644	0.00%
2019/12/26	2	42.60	1	42.65	42.65	1	17,649	0.01%
2019/12/25	201	42.62	0	0.00	42.60	201	17,752	1.13%	大買/鉅額交易
2019/12/24	0	0.00	3	42.70	42.65	-3	17,858	-0.02%
2019/12/23	2	42.70	11	42.80	42.80	-9	17,963	-0.05%
2019/12/20	0	0.00	10	42.70	42.80	-10	17,985	-0.06%
2019/12/19	2	42.95	2	43.00	42.70	0	17,911	0.00%
2019/12/18	3	42.80	4.1	42.80	43.00	-1.1	17,810	-0.01%
2019/12/17	0	0.00	7	42.74	42.95	-7	17,822	-0.04%
2019/12/16	2.6	42.95	19	42.86	42.90	-16.4	17,741	-0.09%
2019/12/13	7	42.84	13.1	42.80	42.90	-6.1	17,562	-0.03%
2019/12/12	14	42.54	2.4	42.53	42.45	11.6	17,156	0.07%
2019/12/11	5	42.35	9	42.22	42.40	-4	16,948	-0.02%
2019/12/10	0	0.00	7	41.69	41.70	-7	16,686	-0.04%
2019/12/09	0.1	41.40	2.7	41.31	41.30	-2.6	16,725	-0.02%
2019/12/06	1	41.20	2	41.25	41.25	-1	16,803	-0.01%
2019/12/05	3	41.40	2	41.45	41.50	1	16,719	0.01%
2019/12/04	6	41.26	16	41.34	41.30	-10	16,638	-0.06%
2019/12/03	0	0.00	2	41.80	41.75	-2	16,293	-0.01%
2019/12/02	0	0.00	41	41.70	41.65	-41	16,325	-0.25%
2019/11/29	12	41.84	3	41.90	41.70	9	16,305	0.06%
2019/11/28	0.2	42.35	4	42.45	42.35	-3.8	16,108	-0.02%
2019/11/27	1	42.25	1	42.25	42.30	0	16,237	0.00%
2019/11/26	8	42.21	6	42.45	42.00	2	16,257	0.01%
2019/11/25	1	42.45	6	42.51	42.50	-5	15,681	-0.03%
2019/11/22	10.3	42.05	1	42.00	42.40	9.3	15,745	0.06%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	1	42.35	5	42.25	42.30	-4	15,725	-0.03%
2019/11/19	0.1	42.70	10.5	42.58	42.70	-10.4	15,676	-0.07%
2019/11/18	0	0.00	25	42.70	42.75	-25	15,622	-0.16%
2019/11/15	7	42.59	1	42.60	42.55	6	15,615	0.04%
2019/11/14	5	42.05	0	42.25	42.15	5	15,650	0.03%
2019/11/13	5	42.50	0	0.00	42.35	5	16,314	0.03%
2019/11/12	12	42.88	2	42.95	42.80	10	16,422	0.06%
2019/11/11	8	42.50	11	42.57	42.25	-3	16,218	-0.02%
2019/11/08	0	0.00	136	42.55	42.70	-136	16,126	-0.84%	大賣/鉅額交易
2019/11/07	43	43.31	5.2	43.35	42.90	37.8	15,987	0.24%
2019/11/06	1	42.80	28	42.75	43.00	-27	15,346	-0.18%
2019/11/05	0	0.00	15.7	41.36	41.45	-15.7	14,376	-0.11%
2019/11/04	5.1	40.71	54.9	40.78	40.95	-49.8	14,252	-0.35%
2019/11/01	3	40.20	13	40.26	40.10	-10	14,271	-0.07%
2019/10/31	1	40.50	1	40.30	40.30	0	14,303	0.00%
2019/10/30	1	40.95	21	40.80	40.85	-20	14,093	-0.14%
2019/10/28	5.2	41.10	0	0.00	41.00	5.2	13,915	0.04%
2019/10/25	0	0.00	10	41.15	41.00	-10	13,828	-0.07%
2019/10/24	0	0.00	1	41.15	41.15	-1	13,751	-0.01%
2019/10/23	0	0.00	1	41.10	40.95	-1	13,685	-0.01%
2019/10/18	3.8	41.05	0.1	41.10	41.30	3.7	13,581	0.03%
2019/10/17	0.5	41.25	11.6	41.06	41.30	-11.1	13,439	-0.08%
2019/10/16	0	0.00	10	41.04	41.10	-10	13,435	-0.07%
2019/10/15	1	40.60	1	40.70	40.55	0	13,414	0.00%
2019/10/14	1	40.65	30	40.75	40.65	-29	13,459	-0.22%
2019/10/09	55	40.55	0	0.00	40.55	55	13,440	0.41%
2019/10/08	2	40.60	1	40.55	40.50	1	13,540	0.01%
2019/10/07	2	40.45	0	0.00	40.40	2	13,502	0.01%
2019/10/04	0	0.00	1	40.55	40.60	-1	13,625	-0.01%
2019/10/03	5	40.35	16	40.35	40.30	-11	13,615	-0.08%
2019/10/02	6	40.92	2.1	41.10	40.90	4	13,633	0.03%
2019/10/01	10	41.45	17.1	41.08	41.25	-7.1	13,634	-0.05%
2019/09/27	3	40.98	2	40.95	40.90	1	13,616	0.01%
2019/09/26	1	41.35	0	0.00	41.20	1	13,673	0.01%
2019/09/25	25	41.36	0	0.00	41.45	25	13,724	0.18%
2019/09/24	0	0.00	4	41.58	41.60	-4	14,042	-0.03%
2019/09/23	1	41.20	20	41.22	41.15	-19	14,358	-0.13%
2019/09/20	0	0.00	2	41.85	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	23	41.77	41.85	-23	14,570	-0.16%
2019/09/18	40	41.75	0	0.00	41.75	40	14,537	0.28%
2019/09/17	0	0.00	1	41.40	41.65	-1	14,537	-0.01%
2019/09/12	0	0.00	19	41.55	41.50	-19	14,586	-0.13%
2019/09/11	0	0.00	15	41.37	41.40	-15	14,658	-0.10%
2019/09/10	0.1	41.40	2	41.33	41.40	-1.9	14,594	-0.01%
2019/09/09	100	40.96	8	40.96	40.95	92	14,497	0.63%
2019/09/06	1	40.75	1	40.50	40.80	0	14,462	0.00%
2019/09/05	0	0.00	10	40.27	40.50	-10	14,418	-0.07%
2019/09/04	1	39.95	2	40.05	39.95	-1	14,295	-0.01%
2019/09/03	3	39.90	0	0.00	39.80	3	14,539	0.02%
2019/09/02	11	40.00	0	0.00	39.95	11	14,675	0.07%
2019/08/30	0	0.00	7	39.99	40.15	-7	14,765	-0.05%
2019/08/29	13	39.56	0	0.00	39.50	13	14,673	0.09%
2019/08/28	10	39.95	0	0.00	39.95	10	14,763	0.07%
2019/08/27	9.1	39.71	2	39.70	39.75	7.1	14,766	0.05%
2019/08/26	3	39.33	0	0.00	39.50	3	14,823	0.02%
2019/08/23	2	39.80	2	39.70	39.85	0	14,870	0.00%
2019/08/22	3	39.47	20	39.53	39.45	-17	14,954	-0.11%
2019/08/21	2	39.60	5	39.65	39.50	-3	16,263	-0.02%
2019/08/20	18	39.91	9	39.70	39.70	9	16,260	0.06%
2019/08/19	16	39.96	11	40.00	40.00	5	16,339	0.03%
2019/08/16	9	39.03	7	39.89	39.55	2	16,312	0.01%
2019/08/15	5	39.39	12	39.40	39.35	-7	15,763	-0.04%
2019/08/12	22	40.15	11	40.35	40.00	11	16,218	0.07%
2019/08/08	6	40.03	0	0.00	39.95	6	16,545	0.04%
2019/08/07	18.1	39.80	0	0.00	39.80	18.1	16,841	0.11%
2019/08/06	5	39.55	0	0.00	39.90	5	17,733	0.03%
2019/08/05	19	40.00	2	39.95	39.95	17	18,089	0.09%
2019/08/02	50	40.09	3	40.07	40.10	47	18,151	0.26%
2019/08/01	2	40.50	2	40.53	40.50	0	18,301	0.00%
2019/07/31	12.1	40.96	1	40.95	40.80	11.1	18,319	0.06%
2019/07/30	1	41.20	2	41.15	41.10	-1	18,294	-0.01%
2019/07/29	5	41.20	0	0.00	41.20	5	18,573	0.03%
2019/07/25	3	41.22	0	0.00	41.20	3	19,265	0.02%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/23	10.1	41.29	1	41.25	41.20	9.1	19,390	0.05%
2019/07/22	1	41.05	0	0.00	41.40	1	19,369	0.01%
2019/07/19	15.1	41.20	0	0.00	41.05	15.1	19,374	0.08%
2019/07/18	2	41.15	0	0.00	41.10	2	19,312	0.01%
2019/07/16	6	41.52	0	0.00	41.55	6	18,975	0.03%
2019/07/15	5	41.60	0	0.00	41.65	5	18,852	0.03%
2019/07/12	22	41.77	1	41.65	41.60	21	18,882	0.11%
2019/07/11	10.6	42.00	19	42.00	41.95	-8.4	18,952	-0.04%
2019/07/10	2	42.15	0	0.00	42.20	2	19,114	0.01%
2019/07/09	13	41.79	0	0.00	41.85	13	19,150	0.07%
2019/07/08	3	41.85	1	42.25	41.95	2	19,251	0.01%
2019/07/05	1	42.30	13	42.50	42.35	-12	19,420	-0.06%
2019/07/04	7	42.51	2	42.70	42.50	5	19,631	0.03%
2019/07/03	4	42.25	1	42.25	42.25	3	19,901	0.02%
2019/07/02	7	42.70	3	42.53	42.65	4	20,241	0.02%
2019/07/01	11	42.15	28	42.45	42.70	-17	20,202	-0.08%
2019/06/28	11	43.20	14	43.28	43.00	-3	19,887	-0.02%
2019/06/27	13	43.04	6	43.20	43.20	7	19,625	0.04%
2019/06/26	11.1	42.66	30	42.74	42.75	-18.9	19,534	-0.10%
2019/06/25	1	42.65	15	42.64	42.60	-14	19,924	-0.07%
2019/06/24	7	42.25	34	42.41	42.55	-27	20,254	-0.13%
2019/06/21	1	42.45	15	42.43	42.30	-14	20,370	-0.07%
2019/06/20	1	42.40	0.1	42.55	42.55	0.9	20,422	0.00%
2019/06/19	1	42.30	8	42.48	42.55	-7	20,644	-0.03%
2019/06/18	4	42.09	13	42.13	42.20	-9	20,557	-0.04%
2019/06/17	16	41.80	2	41.75	41.65	14	20,707	0.07%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/13	6	41.45	0	0.00	41.65	6	21,109	0.03%
2019/06/12	66	41.94	6	41.90	41.90	60	21,261	0.28%
2019/06/11	4	41.75	24	41.85	42.10	-20	21,226	-0.09%
2019/06/10	2.1	41.07	3	41.35	41.35	-0.9	20,962	0.00%
2019/06/06	13.8	40.78	0	0.00	40.75	13.8	20,938	0.07%
2019/06/05	4	41.39	0	0.00	41.10	4	20,946	0.02%
2019/06/04	2.2	41.50	19	41.46	41.45	-16.8	20,924	-0.08%
2019/06/03	0	0.00	10	40.85	41.05	-10	20,926	-0.05%
2019/05/31	2	40.83	6	40.77	40.80	-4	20,935	-0.02%
2019/05/30	19	40.49	3	40.60	40.50	16	20,823	0.08%
2019/05/29	7	40.36	7	40.40	40.30	0	21,156	0.00%
2019/05/28	5.4	40.38	0	0.00	40.35	5.4	21,292	0.03%
2019/05/27	6	40.72	0	0.00	40.75	6	20,084	0.03%
2019/05/24	12	40.81	0	0.00	40.60	12	20,117	0.06%
2019/05/23	2	40.88	0	0.00	41.00	2	20,017	0.01%
2019/05/22	15	41.11	3	41.10	41.15	12	20,047	0.06%
2019/05/21	11	40.29	13	41.35	41.50	-2	20,045	-0.01%
2019/05/20	3	40.18	0	0.00	40.20	3	19,732	0.02%
2019/05/17	21	40.17	0	0.00	40.00	21	19,779	0.11%
2019/05/16	44	40.43	10	40.33	40.00	34	19,523	0.17%
2019/05/15	68	40.99	2	41.35	40.95	66	19,277	0.34%
2019/05/14	46	40.47	4	40.71	40.45	42	19,168	0.22%
2019/05/13	45.4	42.25	2	42.03	41.95	43.4	18,279	0.24%
2019/05/10	25	43.41	10	43.20	43.20	15	17,969	0.08%
2019/05/09	8	43.67	3	43.55	43.50	5	18,064	0.03%
2019/05/08	23	44.05	21	44.07	44.05	2	17,820	0.01%
2019/05/07	30	44.57	0	0.00	44.35	30	17,976	0.17%
2019/05/06	7	44.43	34	44.44	44.50	-27	18,096	-0.15%
2019/05/03	41	45.55	37	45.48	45.45	4	17,979	0.02%
2019/05/02	10	45.55	13	45.42	45.65	-3	17,838	-0.02%
2019/04/30	4	44.58	0	0.00	44.70	4	17,602	0.02%
2019/04/29	31	44.64	3.7	44.62	44.60	27.3	17,665	0.15%
2019/04/25	4	44.41	0	0.00	44.35	4	18,088	0.02%
2019/04/23	6	44.29	1	44.30	44.35	5	18,909	0.03%
2019/04/22	5	44.45	0	0.00	44.35	5	19,135	0.03%
2019/04/19	0	0.00	5	44.45	44.35	-5	19,298	-0.03%
2019/04/18	23	44.14	3	44.10	44.20	20	19,368	0.10%
2019/04/17	7	44.14	11	44.19	44.10	-4	19,526	-0.02%
2019/04/16	19.1	44.06	0	0.00	44.10	19.1	19,348	0.10%
2019/04/15	6	44.26	0	0.00	44.15	6	19,302	0.03%
2019/04/12	5	44.12	0.8	44.30	44.10	4.2	19,307	0.02%
2019/04/11	8	44.31	2	44.60	44.15	6	19,349	0.03%
2019/04/10	2	44.20	0	0.00	44.20	2	19,157	0.01%
2019/04/09	3.2	44.16	0	0.00	44.30	3.2	18,921	0.02%
2019/04/08	22	44.35	18	44.48	44.30	4	18,599	0.02%
2019/04/03	1.1	44.80	2.2	44.85	44.80	-1.2	18,081	-0.01%
2019/04/02	2	44.80	13	44.96	44.80	-11	18,020	-0.06%
2019/04/01	27	44.80	3	44.73	44.50	24	18,047	0.13%
2019/03/29	48.1	44.31	49	44.41	44.95	-1	17,832	-0.01%
2019/03/28	25	44.07	132	44.11	44.00	-107	17,709	-0.60%	大賣/鉅額交易
2019/03/27	31	44.62	9	44.61	44.50	22	17,366	0.13%
2019/03/26	7	45.42	1	45.35	45.25	6	17,108	0.04%
2019/03/25	12	45.41	2.1	45.55	45.40	9.9	17,067	0.06%
2019/03/22	42	46.06	19	46.24	46.20	23	16,893	0.14%
2019/03/21	0	0.00	1	46.65	46.75	-1	16,784	-0.01%
2019/03/20	14	46.89	29	46.94	46.95	-15	16,780	-0.09%
2019/03/19	1	46.65	19	46.54	46.65	-18	16,896	-0.11%
2019/03/18	2	45.60	0	0.00	45.80	2	16,574	0.01%
2019/03/15	2	45.30	5	45.41	45.45	-3	16,518	-0.02%
2019/03/14	2.1	45.20	2	45.23	45.10	0.1	16,273	0.00%
2019/03/13	1.2	45.15	11	45.05	45.15	-9.8	16,385	-0.06%
2019/03/12	15	45.00	0	0.00	45.00	15	16,479	0.09%
2019/03/11	4	44.55	0	0.00	44.40	4	16,510	0.02%
2019/03/08	3	44.45	0.3	44.60	44.45	2.7	16,503	0.02%
2019/03/07	1	44.65	8	44.78	44.65	-7	16,730	-0.04%
2019/03/05	2	44.88	1	44.60	44.60	1	17,051	0.01%
2019/03/04	41	44.37	5	44.96	44.90	36	17,057	0.21%
2019/02/27	7	45.30	4.5	45.30	45.30	2.5	16,897	0.01%
2019/02/26	41	45.55	0	0.00	45.50	41	16,689	0.25%
2019/02/25	44	45.50	2	45.48	45.55	42	16,530	0.25%
2019/02/22	3	45.23	1	45.25	45.40	2	16,537	0.01%
2019/02/21	1	45.15	1	45.25	45.40	0	16,449	0.00%
2019/02/20	3	44.82	7.2	45.01	45.15	-4.2	16,347	-0.03%
2019/02/19	8	44.65	3.4	44.61	44.60	4.6	16,200	0.03%
2019/02/18	51	44.41	0	0.00	44.40	51	16,200	0.31%
2019/02/15	2	44.30	18	44.59	44.20	-16	15,981	-0.10%
2019/02/14	7	44.46	7	44.54	44.55	0	15,903	0.00%
2019/02/13	16	44.14	0	0.00	44.30	16	15,657	0.10%
2019/02/12	9	43.76	0	0.00	43.90	9	15,578	0.06%
2019/02/11	13	43.61	5	44.00	43.55	8	15,524	0.05%
2019/01/30	10	43.65	0	0.00	43.60	10	15,374	0.07%
2019/01/29	8	43.66	2	43.90	43.90	6	15,060	0.04%
2019/01/28	1	43.50	0	0.00	43.80	1	14,887	0.01%
2019/01/25	7	43.56	2	43.70	43.50	5	14,644	0.03%
2019/01/24	15	43.78	1	43.75	43.55	14	14,477	0.10%
2019/01/23	10	43.83	0.8	44.00	43.75	9.2	14,456	0.06%
2019/01/22	8	44.06	3	44.13	44.20	5	14,399	0.03%
2019/01/21	7	43.74	3	43.83	43.80	4	14,376	0.03%
2019/01/18	10	43.46	1	43.50	43.50	9	14,615	0.06%
2019/01/17	9	43.84	1	43.85	43.80	8	14,497	0.06%
2019/01/16	81	43.45	125	43.44	43.60	-44	14,322	-0.31%	大賣/
2019/01/15	111	44.17	103	44.30	43.75	8	14,030	0.06%	大買/大賣/
2019/01/14	19	44.53	0	0.00	44.40	19	13,493	0.14%
2019/01/11	3	45.80	0	0.00	45.55	3	13,412	0.02%
2019/01/10	0	0.00	2	45.93	45.85	-2	13,374	-0.01%
2019/01/09	0	0.00	1	45.85	45.95	-1	13,385	-0.01%
2019/01/07	0	0.00	5	45.28	45.20	-5	13,425	-0.04%
2019/01/04	13	44.68	2	44.93	44.55	11	13,467	0.08%
2019/01/03	56	45.26	0	0.00	45.15	56	13,852	0.40%
2019/01/02	2	46.13	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/27	4	46.55	10	46.70	46.70	-6	14,054	-0.04%
2018/12/26	44.1	46.05	1	46.35	46.00	43.1	14,215	0.30%
2018/12/25	2	45.95	0	0.00	46.00	2	14,341	0.01%
2018/12/24	18	46.29	0	0.00	46.50	18	14,365	0.13%
2018/12/22	6	46.92	0	0.00	46.85	6	14,281	0.04%
2018/12/21	2	46.90	0	0.00	46.95	2	14,474	0.01%
2018/12/19	36	46.98	4	47.15	47.25	32	14,318	0.22%
2018/12/18	26.1	47.31	0	0.00	47.20	26.1	14,270	0.18%
2018/12/17	23	47.77	43	47.72	47.70	-20	14,372	-0.14%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/13	1	48.00	35	47.86	48.25	-34	14,376	-0.24%
2018/12/12	75	47.23	0	0.00	47.50	75	14,310	0.52%
2018/12/11	0	0.00	2	47.58	47.60	-2	13,953	-0.01%
2018/12/10	0.1	47.80	0	0.00	47.60	0.1	13,959	0.00%
2018/12/07	3	48.15	0.5	48.25	48.15	2.5	13,964	0.02%
2018/12/06	8	48.03	1.5	48.21	48.25	6.5	14,017	0.05%
2018/12/05	29	48.33	0	0.00	48.40	29	14,099	0.21%
2018/12/04	6	48.73	0	0.00	48.95	6	14,067	0.04%
2018/12/03	0	0.00	4	49.20	49.10	-4	13,952	-0.03%
2018/11/30	9.3	48.68	0	0.00	48.55	9.3	13,946	0.07%
2018/11/29	25	48.64	0	0.00	48.55	25	13,686	0.18%
2018/11/28	9.1	48.69	1	48.80	48.80	8.1	13,485	0.06%
2018/11/27	8	49.06	0	0.00	49.05	8	13,178	0.06%
2018/11/26	3	49.52	0	0.00	49.55	3	13,145	0.02%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/22	0	0.00	2	50.30	50.40	-2	12,878	-0.02%
2018/11/21	0	0.00	6	50.03	50.20	-6	12,886	-0.05%
2018/11/20	0	0.00	1	50.70	50.20	-1	12,820	-0.01%
2018/11/19	0	0.00	2	50.70	51.00	-2	12,871	-0.02%
2018/11/16	3	50.60	1	50.70	50.70	2	12,855	0.02%
2018/11/15	2	50.70	2	50.55	50.80	0	12,870	0.00%
2018/11/13	0	0.00	10.3	50.01	50.20	-10.3	13,066	-0.08%
2018/11/09	4	50.38	0	0.00	51.00	4	13,173	0.03%
2018/11/08	0	0.00	17	50.86	50.90	-17	13,006	-0.13%
2018/11/07	0	0.00	41	49.77	50.10	-41	12,859	-0.32%
2018/11/01	2	48.50	0	0.00	48.75	2	12,752	0.02%
2018/10/31	0	49.00	5	48.75	49.00	-5	12,645	-0.04%
2018/10/29	3	47.13	2	47.20	47.50	1	12,456	0.01%
2018/10/26	9	47.86	1	47.50	47.40	8	12,309	0.06%
2018/10/25	11	48.75	3	48.75	48.70	8	11,924	0.07%
2018/10/24	5	49.09	25	49.14	49.75	-20	11,850	-0.17%
2018/10/23	4.1	49.50	0	0.00	49.30	4.1	11,784	0.03%
2018/10/22	0	0.00	1	50.20	50.30	-1	11,644	-0.01%
2018/10/19	1	50.20	0	0.00	50.30	1	11,770	0.01%
2018/10/18	0.2	50.00	4	49.75	50.00	-3.8	11,657	-0.03%
2018/10/17	0	0.00	0.1	50.00	50.00	-0.1	11,627	0.00%
2018/10/16	2	49.95	0	0.00	50.40	2	11,549	0.02%
2018/10/15	2	49.93	0	0.00	50.00	2	11,464	0.02%
2018/10/12	11	49.99	3	49.77	50.60	8	11,252	0.07%
2018/10/11	10	50.42	1	50.10	50.10	9	11,086	0.08%
2018/10/09	0	0.00	3	52.63	52.40	-3	10,544	-0.03%
2018/10/08	1.1	51.26	9	51.70	51.90	-7.9	10,391	-0.08%
2018/10/05	1	51.50	1	51.00	51.20	0	10,408	0.00%
2018/10/04	2	52.00	0	0.00	51.70	2	10,304	0.02%
2018/10/03	0	0.00	1	52.20	52.20	-1	10,291	-0.01%
2018/10/01	3	52.83	31	52.90	52.90	-28	10,328	-0.27%
2018/09/28	4	52.80	10	52.70	52.50	-6	10,506	-0.06%
2018/09/27	1	52.70	11.2	52.91	52.80	-10.2	10,592	-0.10%
2018/09/26	0	0.00	2	52.65	53.00	-2	10,649	-0.02%
2018/09/25	1	52.90	1	52.90	52.80	0	10,913	0.00%
2018/09/21	11	52.99	8	52.71	52.90	3	10,960	0.03%
2018/09/20	0	0.00	3	52.00	52.20	-3	10,889	-0.03%
2018/09/19	1	51.20	0	0.00	51.40	1	10,842	0.01%
2018/09/13	2	50.60	1	50.70	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	6	50.47	0	0.00	50.50	6	12,101	0.05%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/07	8.3	51.14	0	0.00	51.20	8.3	12,596	0.07%
2018/09/03	19	52.15	0	0.00	52.00	19	13,115	0.14%
2018/08/30	7	52.21	7	52.51	52.20	0	13,321	0.00%
2018/08/29	10	52.40	0	0.00	52.60	10	13,436	0.07%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	10	52.95	0	0.00	52.80	10	13,544	0.07%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	11	51.89	52.50	-11	13,990	-0.08%
2018/08/22	2	51.65	0	0.00	52.10	2	14,303	0.01%
2018/08/21	5	51.70	0	0.00	51.90	5	14,272	0.04%
2018/08/17	0.7	51.80	0	0.00	51.80	0.7	14,160	0.01%
2018/08/16	2.5	51.50	5	51.30	51.50	-2.5	14,206	-0.02%
2018/08/15	0	0.00	16	51.90	51.90	-16	14,205	-0.11%
2018/08/14	9.1	52.09	1	52.20	52.20	8.1	14,272	0.06%
2018/08/13	0	0.00	1	52.00	52.00	-1	14,288	-0.01%
2018/08/10	6.1	52.69	0	0.00	53.00	6.1	14,353	0.04%
2018/08/08	0	0.00	2	52.90	53.00	-2	14,644	-0.01%
2018/08/07	0	0.00	1	52.60	52.50	-1	14,831	-0.01%
2018/08/06	1	53.00	0	0.00	53.00	1	14,992	0.01%
2018/08/01	1.2	52.50	0	52.50	52.50	1.2	15,569	0.01%
2018/07/30	0.2	52.20	0	0.00	52.20	0.2	15,752	0.00%
2018/07/27	0	0.00	0.2	52.20	52.40	-0.2	15,788	0.00%
2018/07/26	1	51.70	0	0.00	52.10	1	15,861	0.01%
2018/07/25	0.4	52.10	0	0.00	52.10	0.4	15,854	0.00%
2018/07/24	3.7	52.02	0	0.00	52.10	3.7	15,828	0.02%
2018/07/18	1	52.50	2	52.40	52.70	-1	16,494	-0.01%
2018/07/17	1	52.20	0	0.00	52.20	1	16,502	0.01%
2018/07/16	2	52.00	0	0.00	52.00	2	16,561	0.01%
2018/07/13	4	51.80	0	0.00	52.20	4	16,748	0.02%
2018/07/12	0	0.00	10	52.10	52.10	-10	16,800	-0.06%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	2	52.10	0	0.00	51.80	2	16,672	0.01%
2018/07/09	0.3	51.70	3	51.43	51.70	-2.7	16,654	-0.02%
2018/07/06	2.1	50.95	2	50.90	51.00	0.1	16,592	0.00%
2018/07/05	12	51.37	0	0.00	51.40	12	16,507	0.07%
2018/07/04	0	0.00	1	51.70	51.90	-1	16,616	-0.01%
2018/07/03	1	52.20	4	52.60	52.10	-3	16,535	-0.02%
2018/07/02	2	53.50	0.1	53.20	53.20	1.9	16,295	0.01%
2018/06/29	2	53.40	2	53.90	53.80	0	16,159	0.00%
2018/06/28	0	0.00	3	52.87	53.00	-3	15,945	-0.02%
2018/06/27	1	53.20	6	53.00	52.80	-5	15,878	-0.03%
2018/06/26	7	53.24	2	53.35	53.00	5	15,760	0.03%
2018/06/25	21	55.64	1	56.00	55.60	20	15,534	0.13%
2018/06/22	3	55.97	16.5	55.94	56.00	-13.5	15,240	-0.09%
2018/06/21	0	0.00	3	56.10	55.90	-3	15,020	-0.02%
2018/06/20	5	55.06	2	55.40	55.50	3	14,998	0.02%
2018/06/19	4	54.48	0	0.00	55.00	4	14,863	0.03%
2018/06/15	1	54.50	2	54.40	55.30	-1	14,466	-0.01%
2018/06/14	2	55.15	0	0.00	54.50	2	14,169	0.01%
2018/06/13	2	55.65	30.4	55.73	55.50	-28.4	13,920	-0.20%
2018/06/12	2	55.30	2	55.45	55.10	0	14,001	0.00%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	15	55.01	55.00	-15	13,947	-0.11%
2018/06/06	0	0.00	1	54.70	54.90	-1	14,092	-0.01%
2018/06/04	0	0.00	6.8	53.62	54.00	-6.8	14,053	-0.05%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0.5	53.40	0	0.00	53.60	0.5	13,998	0.00%
2018/05/30	24	53.20	2	53.40	52.90	22	13,666	0.16%
2018/05/29	0	0.00	19	54.00	54.10	-19	13,502	-0.14%
2018/05/28	2	54.00	6	54.05	54.10	-4	13,620	-0.03%
2018/05/25	21	53.97	0	0.00	53.90	21	13,719	0.15%
2018/05/24	2	54.25	0	0.00	54.20	2	13,715	0.01%
2018/05/23	20	54.80	0	0.00	54.00	20	13,761	0.15%
2018/05/22	0	0.00	3	54.83	54.70	-3	13,826	-0.02%
2018/05/21	1,500	54.77	0	0.00	55.00	1,500	14,054	10.67%	大買/鉅額交易
2018/05/16	0	0.00	17.4	54.84	54.90	-17.4	14,261	-0.12%
2018/05/15	17	54.06	6	54.52	54.00	11	14,402	0.08%
2018/05/14	2	54.85	12.7	54.86	55.00	-10.7	14,737	-0.07%
2018/05/11	0	0.00	10	54.31	54.60	-10	14,736	-0.07%
2018/05/10	0	0.00	0.5	53.30	53.30	-0.5	14,429	0.00%
2018/05/09	3	53.60	2	53.60	53.60	1	14,315	0.01%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/03	0	0.00	1	53.40	52.90	-1	14,504	-0.01%
2018/04/27	0.1	53.30	6	53.40	53.50	-5.9	14,774	-0.04%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	2	52.10	0	0.00	52.20	2	14,567	0.01%
2018/04/23	0	0.00	1	52.50	52.50	-1	14,523	-0.01%
2018/04/20	1.1	52.40	0	0.00	52.50	1.1	14,625	0.01%
2018/04/19	0.3	52.70	2	52.20	52.90	-1.7	14,867	-0.01%
2018/04/18	1.1	51.73	1	52.10	52.00	0.1	14,751	0.00%
2018/04/17	3	51.77	1	51.80	51.60	2	14,773	0.01%
2018/04/16	0.1	52.50	0	0.00	52.50	0.1	15,033	0.00%
2018/04/13	0	0.00	0.4	52.80	52.80	-0.4	15,106	0.00%
2018/04/12	1	53.20	0	0.00	53.30	1	15,314	0.01%
2018/04/11	0.1	53.10	35	53.80	53.30	-34.9	15,513	-0.22%
2018/04/10	3	53.20	5	53.30	53.00	-2	15,594	-0.01%
2018/04/09	7	52.57	2	52.50	53.00	5	15,704	0.03%
2018/04/03	1	51.90	2	52.10	52.00	-1	15,783	-0.01%
2018/04/02	0.1	52.50	0	0.00	52.50	0.1	15,886	0.00%
2018/03/31	0.1	52.40	0	0.00	52.50	0.1	15,982	0.00%
2018/03/30	0	0.00	7	52.30	51.90	-7	16,053	-0.04%
2018/03/29	15	52.00	7	52.13	51.80	8	16,036	0.05%
2018/03/28	0	0.00	7	52.70	52.50	-7	15,956	-0.04%
2018/03/27	3	53.23	6	53.15	53.30	-3	16,044	-0.02%
2018/03/26	0.1	52.80	0	0.00	52.80	0.1	16,064	0.00%
2018/03/23	5	52.44	1	52.70	52.20	4	16,204	0.02%
2018/03/22	14	53.63	0	0.00	53.40	14	16,228	0.09%
2018/03/21	1	53.50	3.6	53.45	53.40	-2.6	16,072	-0.02%
2018/03/20	15	53.40	1	53.30	53.20	14	16,284	0.09%
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/16	13	53.67	0	0.00	53.40	13	16,593	0.08%
2018/03/15	0	0.00	5	53.90	53.40	-5	16,519	-0.03%
2018/03/14	0.1	53.80	4	54.00	53.90	-3.9	16,604	-0.02%
2018/03/13	6	53.93	3	54.27	53.90	3	16,660	0.02%
2018/03/12	11.1	54.25	0	0.00	54.50	11.1	16,673	0.07%
2018/03/09	0.2	52.20	0	0.00	52.00	0.2	16,714	0.00%
2018/03/08	2	52.50	1	52.60	52.40	1	17,459	0.01%
2018/03/07	1	52.80	1	52.50	52.50	0	17,930	0.00%
2018/03/06	6	53.03	1	52.80	52.80	5	18,836	0.03%
2018/03/05	3.1	52.86	3	52.73	52.60	0.1	19,210	0.00%
2018/03/02	3.1	53.14	2	53.15	53.30	1.1	19,274	0.01%
2018/03/01	2	53.75	2	54.25	53.90	0	19,367	0.00%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	2	54.75	0	0.00	54.30	2	19,415	0.01%
2018/02/23	0	0.00	9.1	54.63	54.70	-9.1	19,762	-0.05%
2018/02/22	0	0.00	1	53.90	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	9	54.02	54.00	-9	21,958	-0.04%
2018/02/12	1.3	53.15	2.1	53.47	53.00	-0.8	22,058	0.00%
2018/02/09	7	52.49	1	52.50	52.80	6	21,999	0.03%
2018/02/07	1	53.00	13	52.62	52.70	-12	21,929	-0.05%
2018/02/06	7	50.80	23	51.34	50.80	-16	21,788	-0.07%
2018/02/05	0.1	54.10	10	53.95	54.10	-9.9	21,376	-0.05%
2018/02/02	2	54.60	1	54.70	54.70	1	21,222	0.00%
2018/02/01	0.1	54.60	0	0.00	54.80	0.1	21,287	0.00%
2018/01/30	1.1	54.85	0	0.00	54.40	1.1	21,082	0.01%
2018/01/29	2	55.10	2	54.85	55.20	0	21,006	0.00%
2018/01/26	5.1	54.66	0	0.00	54.70	5.1	20,866	0.02%
2018/01/25	25.1	55.70	2	55.65	55.60	23.1	20,658	0.11%
2018/01/24	4.1	55.16	3	55.60	55.70	1.1	20,570	0.01%
2018/01/23	1.1	56.25	1	55.50	56.00	0.1	20,526	0.00%
2018/01/22	1.1	55.57	2.1	55.82	55.60	-1	20,628	0.00%
2018/01/18	2	56.05	1	56.30	55.90	1	20,836	0.00%
2018/01/17	1	56.20	0	0.00	56.30	1	20,787	0.00%
2018/01/16	1	56.50	57.3	56.59	56.60	-56.3	20,659	-0.27%
2018/01/15	0	0.00	26.8	56.40	56.50	-26.8	20,518	-0.13%
2018/01/12	0	0.00	4	55.75	55.60	-4	20,278	-0.02%
2018/01/11	1	55.20	0.3	55.10	55.40	0.7	20,202	0.00%
2018/01/10	17.1	56.46	2	56.25	55.60	15.1	20,285	0.07%
2018/01/08	1	55.70	3	55.70	55.70	-2	20,036	-0.01%
2018/01/05	0.1	55.40	3.4	55.43	55.70	-3.3	19,793	-0.02%
2018/01/04	1	55.00	7	55.23	55.40	-6	19,585	-0.03%
2018/01/03	1.1	55.17	7	55.10	55.20	-5.9	19,635	-0.03%
2018/01/02	0.1	54.00	1	54.30	54.20	-0.9	19,235	0.00%