國泰金 (2882)-元富-屏東券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603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－元富-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/11/21	20	66.45	0	0.00	66.60	20	24,579	0.08%
2024/11/20	1	67.50	0	0.00	67.40	1	24,346	0.00%
2024/11/19	0	0.00	0.1	67.00	67.70	-0.1	24,226	0.00%
2024/11/15	1	67.00	0	0.00	66.90	1	24,123	0.00%
2024/11/14	2	66.40	0	0.00	66.20	2	24,318	0.01%
2024/11/13	3.1	66.60	0	0.00	66.80	3.1	24,201	0.01%
2024/11/12	6.1	67.57	0	0.00	67.50	6.1	24,046	0.03%
2024/11/11	2.1	69.04	0	0.00	68.70	2.1	23,709	0.01%
2024/11/07	0	0.00	1	70.10	69.80	-1	24,388	0.00%
2024/11/06	1	69.00	1	69.10	69.10	0	24,339	0.00%
2024/11/04	0	0.00	2	69.40	69.60	-2	25,413	-0.01%
2024/11/01	0	0.00	0	67.80	68.60	0	26,083	0.00%
2024/10/30	0	0.00	2	68.90	68.90	-2	26,128	-0.01%
2024/10/29	1	68.30	0	0.00	68.50	1	26,282	0.00%
2024/10/28	0	0.00	1	69.20	69.30	-1	26,235	0.00%
2024/10/24	0	0.00	5	68.30	68.20	-5	26,539	-0.02%
2024/10/23	1	68.70	0	0.00	69.20	1	26,893	0.00%
2024/10/22	0	0.00	2	69.15	69.30	-2	26,964	-0.01%
2024/10/21	2.2	68.65	0	0.00	68.30	2.2	27,316	0.01%
2024/10/18	1	68.80	3	69.33	69.80	-2	27,546	-0.01%
2024/10/17	0.1	68.40	4	68.50	68.60	-3.9	27,646	-0.01%
2024/10/16	4	67.73	9	68.23	67.80	-5	28,065	-0.02%
2024/10/15	0	67.60	2	68.45	68.80	-2	28,259	-0.01%
2024/10/11	5	67.80	1	67.80	68.00	4	28,801	0.01%
2024/10/07	0	0.00	1	67.80	68.00	-1	30,502	0.00%
2024/09/30	0.1	66.80	2.1	67.47	66.50	-2	31,642	-0.01%
2024/09/27	11.1	67.80	7	68.01	67.50	4.1	32,531	0.01%
2024/09/26	0	0.00	10.3	67.96	68.30	-10.3	32,345	-0.03%
2024/09/25	8	66.65	7.1	66.76	67.10	0.9	32,742	0.00%
2024/09/24	0	0.00	7	66.26	66.30	-7	33,013	-0.02%
2024/09/23	0	0.00	4.2	65.13	65.40	-4.2	33,078	-0.01%
2024/09/20	1	64.90	6.1	64.75	64.70	-5.1	33,368	-0.02%
2024/09/19	0	0.00	3	64.67	64.80	-3	33,208	-0.01%
2024/09/18	0.1	63.10	1.3	63.15	63.20	-1.3	33,076	0.00%
2024/09/16	0	63.10	0	0.00	63.10	0	33,602	0.00%
2024/09/13	2	62.90	2	63.00	63.20	0	34,168	0.00%
2024/09/11	0	62.50	2	62.60	62.50	-2	34,555	-0.01%
2024/09/10	0	62.00	6	62.38	62.60	-6	34,570	-0.02%
2024/09/09	2.1	62.50	0	0.00	62.50	2.1	34,634	0.01%
2024/09/04	5.1	61.33	1.3	61.26	61.60	3.9	35,122	0.01%
2024/09/03	3	64.30	0	0.00	63.70	3	34,982	0.01%
2024/09/02	0	0.00	4	64.63	64.70	-4	35,440	-0.01%
2024/08/30	1	63.10	0	0.00	63.50	1	35,175	0.00%
2024/08/28	0.3	63.20	2	63.10	63.50	-1.7	35,037	0.00%
2024/08/27	3	62.90	0.2	63.10	63.10	2.8	35,592	0.01%
2024/08/26	0	0.00	7	63.74	63.90	-7	35,737	-0.02%
2024/08/23	3	61.03	1	60.60	61.50	2	35,594	0.01%
2024/08/21	10.1	61.60	10.3	61.80	61.90	-0.2	36,240	0.00%
2024/08/20	1.1	61.33	0	0.00	61.70	1.1	36,204	0.00%
2024/08/19	1	62.59	20	62.70	62.30	-19	36,303	-0.05%
2024/08/16	4	62.30	11	62.99	63.00	-7	36,294	-0.02%
2024/08/15	1	62.20	0	0.00	61.60	1	36,204	0.00%
2024/08/14	0	0.00	2	62.30	61.90	-2	36,250	-0.01%
2024/08/13	0.1	60.90	1	61.20	61.30	-0.9	36,302	0.00%
2024/08/12	12	60.64	1	60.60	61.00	11	36,958	0.03%
2024/08/09	1	61.00	3	61.10	60.50	-2	37,786	-0.01%
2024/08/08	1	58.20	2	57.75	57.80	-1	37,547	0.00%
2024/08/07	1	57.70	6	58.37	58.60	-5	38,115	-0.01%
2024/08/06	0.2	55.85	3.1	56.17	56.10	-2.9	39,274	-0.01%
2024/08/05	22.1	56.55	1	55.63	55.60	21.1	39,111	0.05%
2024/08/02	4	61.17	0	0.00	61.30	4	38,224	0.01%
2024/07/31	0	0.00	1.1	62.46	62.40	-1.1	38,121	0.00%
2024/07/30	12	61.03	0	0.00	61.70	12	38,061	0.03%
2024/07/29	1	62.10	1	62.50	62.70	0	38,090	0.00%
2024/07/26	0.2	60.92	3	60.20	61.50	-2.8	38,182	-0.01%
2024/07/23	0.2	61.20	2	61.10	61.50	-1.8	38,469	0.00%
2024/07/22	11	61.04	11	59.94	60.00	0	38,329	0.00%
2024/07/19	67	63.31	3.2	62.04	62.60	63.8	37,857	0.17%
2024/07/18	5	64.40	1	63.20	64.20	4	37,382	0.01%
2024/07/17	3	65.27	8.4	65.25	65.30	-5.4	36,835	-0.01%
2024/07/15	4	64.68	4	64.55	65.00	0	36,512	0.00%
2024/07/12	2.3	65.34	1.7	65.67	65.70	0.6	36,287	0.00%
2024/07/11	3	64.60	38.5	65.52	65.50	-35.5	35,940	-0.10%
2024/07/10	1	63.10	93.2	63.31	63.60	-92.2	35,266	-0.26%
2024/07/09	2	62.55	3	62.40	62.10	-1	34,893	0.00%
2024/07/08	2	61.65	4	62.23	62.30	-2	34,605	-0.01%
2024/07/05	1	60.70	6.3	61.03	61.30	-5.3	34,651	-0.02%
2024/07/04	2	61.40	1	61.70	60.70	1	34,497	0.00%
2024/07/03	1	60.40	18	60.49	61.50	-17	34,232	-0.05%
2024/07/02	0	0.00	2	58.30	58.20	-2	33,097	-0.01%
2024/06/28	7.3	58.92	0	0.00	59.00	7.3	32,062	0.02%
2024/06/27	3.2	58.64	0	0.00	59.10	3.2	31,576	0.01%
2024/06/26	10.2	59.81	8	59.50	59.50	2.2	31,070	0.01%
2024/06/25	0	0.00	30	60.10	60.50	-30	30,648	-0.10%
2024/06/24	0.1	59.80	2	60.10	60.30	-1.9	30,315	-0.01%
2024/06/21	90.2	60.00	0.2	60.00	60.10	90	30,135	0.30%
2024/06/20	0	0.00	2.2	59.98	60.10	-2.2	29,779	-0.01%
2024/06/19	30	58.30	2	59.20	59.00	28	29,664	0.09%
2024/06/18	0	0.00	2.5	58.38	58.90	-2.5	29,908	-0.01%
2024/06/17	12.1	57.60	0	0.00	57.50	12.1	29,757	0.04%
2024/06/14	1	58.00	1	58.30	58.20	0	29,773	0.00%
2024/06/13	0.1	58.40	3	58.63	58.10	-3	29,821	-0.01%
2024/06/12	5	58.04	8	58.10	57.90	-3	30,391	-0.01%
2024/06/11	0	0.00	2	59.40	58.70	-2	31,116	-0.01%
2024/06/07	2	57.90	1	58.20	58.20	1	30,880	0.00%
2024/06/06	0	0.00	38	57.46	57.50	-38	31,074	-0.12%
2024/06/05	20.3	56.40	1	56.70	56.50	19.3	31,223	0.06%
2024/06/04	1.1	56.12	0.1	56.20	56.40	1	31,647	0.00%
2024/06/03	0	0.00	0.6	56.25	56.70	-0.6	31,675	0.00%
2024/05/31	0.4	56.05	0	0.00	56.20	0.4	31,663	0.00%
2024/05/30	0.2	55.70	4	55.88	55.60	-3.8	31,098	-0.01%
2024/05/29	2	55.95	23	56.14	55.60	-21	30,827	-0.07%
2024/05/28	0	0.00	7	57.00	56.80	-7	30,409	-0.02%
2024/05/27	0.4	55.50	2	55.75	55.60	-1.6	30,154	-0.01%
2024/05/23	10.1	54.70	0	0.00	54.80	10.1	30,107	0.03%
2024/05/22	10	55.70	2.6	55.85	56.00	7.4	29,852	0.02%
2024/05/21	3.1	55.03	1.2	55.02	55.40	1.9	29,708	0.01%
2024/05/20	0.9	56.00	4	55.90	56.00	-3.1	29,367	-0.01%
2024/05/17	4	56.47	8.1	56.35	56.40	-4	29,208	-0.01%
2024/05/16	33	56.91	5.3	56.76	56.40	27.7	29,050	0.10%
2024/05/15	4	55.82	7.4	56.64	56.60	-3.4	28,227	-0.01%
2024/05/14	5.6	54.42	4	54.75	54.30	1.6	27,245	0.01%
2024/05/13	3.3	55.64	3.1	55.34	55.10	0.2	26,962	0.00%
2024/05/10	21.2	54.10	36.2	54.62	55.50	-15	26,191	-0.06%
2024/05/09	0	0.00	22	51.63	51.70	-22	24,534	-0.09%
2024/05/08	2	50.90	0	0.00	50.90	2	24,131	0.01%
2024/05/07	0	50.60	1	51.00	50.90	-1	24,147	0.00%
2024/05/06	4.1	51.09	3	51.07	50.90	1.1	24,031	0.00%
2024/05/02	0	50.50	4	50.50	50.30	-4	23,703	-0.02%
2024/04/30	1	51.10	3	50.97	50.50	-2	23,517	-0.01%
2024/04/29	0	0.00	7.6	50.40	50.80	-7.6	23,098	-0.03%
2024/04/26	0	0.00	1	49.05	48.90	-1	22,340	0.00%
2024/04/25	1	48.60	1	48.65	48.55	0	22,428	0.00%
2024/04/24	0	0.00	4	49.26	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	2	48.70	48.75	-2	22,603	-0.01%
2024/04/22	2	48.45	1.5	48.33	48.40	0.5	22,828	0.00%
2024/04/19	5.5	47.46	2	47.75	47.45	3.5	22,753	0.02%
2024/04/18	2	48.20	0	0.00	48.45	2	22,431	0.01%
2024/04/16	13.2	47.86	0	0.00	47.85	13.2	22,176	0.06%
2024/04/15	0.1	48.85	0	0.00	48.95	0.1	21,808	0.00%
2024/04/12	3	49.18	0	0.00	49.05	3	21,657	0.01%
2024/04/11	0.1	49.50	33	49.97	49.70	-32.9	21,353	-0.15%
2024/04/10	7.4	48.90	0	0.00	48.75	7.4	20,845	0.04%
2024/04/09	1	49.30	6	49.31	49.45	-5	20,642	-0.02%
2024/04/08	10.1	48.06	31	48.11	48.35	-20.9	20,144	-0.10%
2024/04/03	8	48.28	0	0.00	48.05	8	20,142	0.04%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/03/29	0	0.00	1	48.55	48.65	-1	19,929	-0.01%
2024/03/28	1	48.10	0	0.00	48.25	1	19,806	0.01%
2024/03/27	20	48.10	1	48.25	48.20	19	19,792	0.10%
2024/03/26	0.1	48.00	2	48.23	48.35	-2	19,800	-0.01%
2024/03/22	0	0.00	14	48.59	48.55	-14	19,755	-0.07%
2024/03/21	0	0.00	1	48.35	48.55	-1	19,329	-0.01%
2024/03/19	0.7	47.80	0	0.00	47.75	0.7	19,384	0.00%
2024/03/18	0.1	47.55	2	47.78	47.55	-1.9	19,301	-0.01%
2024/03/15	13	47.98	2	47.60	47.65	11	19,158	0.06%
2024/03/14	8	48.22	10	48.14	48.30	-2	18,269	-0.01%
2024/03/13	1	46.70	4	46.70	46.80	-3	17,370	-0.02%
2024/03/12	2	46.30	3	46.22	46.50	-1	17,141	-0.01%
2024/03/11	21	46.24	1.1	46.29	46.05	19.9	16,726	0.12%
2024/03/08	7	45.19	34	45.12	45.30	-27	16,215	-0.17%
2024/03/07	1	44.85	2	44.90	44.85	-1	15,741	-0.01%
2024/03/06	21	44.58	1	44.80	44.55	20	15,652	0.13%
2024/03/05	0.1	44.65	0	0.00	44.65	0.1	15,917	0.00%
2024/03/04	308	44.67	2.4	44.73	44.65	305.6	15,905	1.92%	大買/鉅額交易
2024/03/01	0	0.00	2	44.70	44.65	-2	15,930	-0.01%
2024/02/29	0	0.00	3	44.70	45.05	-3	15,994	-0.02%
2024/02/27	2.2	44.30	3	44.50	44.30	-0.8	15,657	-0.01%
2024/02/26	4	44.33	0	0.00	44.30	4	15,576	0.03%
2024/02/23	1	44.55	0	0.00	44.45	1	15,466	0.01%
2024/02/22	1	44.75	1	44.80	44.90	0	15,679	0.00%
2024/02/21	2	44.85	0	0.00	44.75	2	15,691	0.01%
2024/02/20	11	44.98	0	0.00	45.10	11	15,713	0.07%
2024/02/19	8	44.89	12	44.90	45.00	-4	15,792	-0.03%
2024/02/16	4.2	44.36	2	44.45	44.55	2.2	15,816	0.01%
2024/02/15	0	44.15	1	44.45	44.05	-1	15,933	-0.01%
2024/02/05	2.1	43.93	2	44.00	43.90	0.1	15,847	0.00%
2024/01/31	1	44.00	5	44.09	44.15	-4	15,471	-0.03%
2024/01/30	18	44.11	0	0.00	43.90	18	15,388	0.12%
2024/01/29	30	44.30	0	0.00	44.40	30	15,324	0.20%
2024/01/26	0	0.00	10	44.35	44.50	-10	15,340	-0.07%
2024/01/25	0	0.00	1	44.25	44.35	-1	15,366	-0.01%
2024/01/24	0	44.21	0.5	44.20	44.20	-0.4	15,325	0.00%
2024/01/19	2.1	43.50	2	43.75	43.80	0.1	15,261	0.00%
2024/01/18	10.1	43.26	0	0.00	43.30	10.1	15,132	0.07%
2024/01/17	10.1	43.54	0	0.00	43.30	10.1	14,958	0.07%
2024/01/16	9.8	43.91	2	43.93	44.00	7.8	14,499	0.05%
2024/01/12	0.1	44.70	0	0.00	44.50	0.1	14,417	0.00%
2024/01/11	1	44.60	4	44.70	44.60	-3	14,442	-0.02%
2024/01/10	3.1	44.77	1	44.80	44.70	2.1	14,537	0.01%
2024/01/09	0	0.00	1	45.20	44.75	-1	14,551	-0.01%
2024/01/08	0	0.00	3	45.10	45.10	-3	14,471	-0.02%
2024/01/05	3.1	44.82	0	0.00	44.85	3.1	14,492	0.02%
2024/01/04	0.2	44.85	0	0.00	44.70	0.2	14,633	0.00%
2024/01/03	4	44.91	0	0.00	44.95	4	14,958	0.03%
2023/12/29	5	45.65	4	45.60	45.75	1	14,897	0.01%
2023/12/28	0	0.00	3	45.75	45.80	-3	15,058	-0.02%
2023/12/27	1	45.45	4	45.45	45.45	-3	15,076	-0.02%
2023/12/26	0.1	45.20	2	45.30	45.20	-1.9	15,031	-0.01%
2023/12/25	0	44.95	0	0.00	44.85	0	15,071	0.00%
2023/12/22	2	44.70	0	0.00	44.65	2	15,129	0.01%
2023/12/21	0.9	44.85	0	0.00	44.70	0.9	15,143	0.01%
2023/12/20	1.1	44.91	0	0.00	44.85	1.1	15,167	0.01%
2023/12/19	10.1	44.88	0	0.00	44.90	10.1	15,132	0.07%
2023/12/18	0.1	45.50	0.8	45.65	45.50	-0.7	15,242	0.00%
2023/12/15	1	46.00	2	45.90	45.85	-1	15,385	-0.01%
2023/12/14	4	45.46	21	45.79	45.90	-17	15,090	-0.11%
2023/12/13	2.4	44.71	0.3	44.80	44.70	2.1	14,626	0.01%
2023/12/12	3.1	44.70	0	0.00	44.75	3.1	14,668	0.02%
2023/12/11	2	44.90	0	0.00	44.85	2	14,610	0.01%
2023/12/08	1.4	44.92	0	0.00	44.85	1.4	14,513	0.01%
2023/12/07	8.2	45.02	0	0.00	45.00	8.2	14,380	0.06%
2023/12/06	0	0.00	2.8	45.63	45.45	-2.8	14,160	-0.02%
2023/12/05	2.1	45.70	0	0.00	45.55	2.1	14,051	0.01%
2023/12/04	0.8	46.10	1.1	46.20	46.25	-0.3	13,799	0.00%
2023/12/01	0	0.00	2	46.05	46.05	-2	13,838	-0.01%
2023/11/30	1	46.05	1	46.50	46.50	0	13,738	0.00%
2023/11/29	1	45.80	0.2	46.00	45.75	0.8	13,300	0.01%
2023/11/27	1	45.95	0.1	46.20	45.75	1	13,497	0.01%
2023/11/22	1	46.15	0	0.00	46.30	1	13,527	0.01%
2023/11/21	1	45.95	2	46.30	46.15	-1	13,506	-0.01%
2023/11/20	0	45.60	0	0.00	45.70	0	13,372	0.00%
2023/11/17	1	45.85	0	0.00	45.80	1	13,436	0.01%
2023/11/16	0.1	45.60	0	0.00	45.65	0.1	13,339	0.00%
2023/11/15	0	0.00	3	45.57	45.75	-3	13,178	-0.02%
2023/11/14	2	45.45	0	0.00	45.45	2	12,979	0.02%
2023/11/13	0	0.00	1	45.25	45.25	-1	12,936	-0.01%
2023/11/09	0	0.00	0.2	45.05	45.15	-0.2	13,107	0.00%
2023/11/07	0	45.05	0	0.00	45.20	0	13,574	0.00%
2023/11/06	0.3	45.39	3	45.45	45.35	-2.7	13,650	-0.02%
2023/11/03	0	0.00	2	45.30	45.35	-2	13,730	-0.01%
2023/11/02	0	44.85	0.1	44.85	44.85	-0.1	13,962	0.00%
2023/11/01	0	0.00	3	44.25	44.30	-3	13,947	-0.02%
2023/10/30	2	43.90	0	0.00	43.95	2	14,634	0.01%
2023/10/25	3	44.20	1.3	44.23	44.15	1.7	15,491	0.01%
2023/10/23	7	44.24	0	0.00	44.10	7	16,353	0.04%
2023/10/20	1	44.15	2	44.08	44.70	-1	16,283	-0.01%
2023/10/19	0	45.10	0	0.00	45.10	0	16,017	0.00%
2023/10/18	0	45.30	0	0.00	45.60	0	15,992	0.00%
2023/10/17	0.1	45.45	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	0.1	45.35	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	0.1	45.50	0	0.00	45.30	0.1	16,348	0.00%
2023/10/11	0	0.00	2.1	45.16	45.95	-2.1	16,466	-0.01%
2023/10/05	0.1	44.10	1	43.80	44.05	-0.9	16,381	-0.01%
2023/10/04	5	43.61	2	43.50	43.55	3	16,486	0.02%
2023/10/03	9	44.12	0	0.00	44.00	9	16,314	0.06%
2023/10/02	4	44.54	0	0.00	44.50	4	16,316	0.02%
2023/09/28	0	0.00	1	44.90	44.55	-1	16,601	-0.01%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/25	4	44.83	0	0.00	44.85	4	16,456	0.02%
2023/09/21	12	44.86	0	0.00	44.90	12	16,526	0.07%
2023/09/20	1	46.00	0	0.00	45.70	1	16,348	0.01%
2023/09/19	0	46.35	0	0.00	46.35	0	16,310	0.00%
2023/09/18	1.2	46.42	0	0.00	46.40	1.2	16,393	0.01%
2023/09/14	0	0.00	4	46.83	46.90	-4	16,289	-0.02%
2023/09/13	0.2	46.50	0	0.00	46.75	0.2	16,345	0.00%
2023/09/11	0	0.00	1.5	46.32	46.55	-1.5	16,620	-0.01%
2023/09/08	2	46.20	3	46.00	46.30	-1	16,744	-0.01%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	6	45.81	7.3	46.12	45.80	-1.3	17,246	-0.01%
2023/09/05	1.3	46.40	0	0.00	46.45	1.3	17,354	0.01%
2023/09/04	0.1	46.35	1	46.50	46.65	-0.9	17,791	-0.01%
2023/09/01	1	46.60	20	46.59	46.60	-19	18,058	-0.11%
2023/08/31	0	0.00	0.5	45.75	45.60	-0.5	17,967	0.00%
2023/08/29	0	0.00	3	45.70	46.05	-3	18,240	-0.02%
2023/08/28	0	0.00	2	45.40	45.40	-2	18,361	-0.01%
2023/08/25	5.1	44.31	1	44.50	44.50	4.1	19,481	0.02%
2023/08/24	3	44.48	0	0.00	44.65	3	19,716	0.02%
2023/08/23	0	44.80	1	45.00	44.70	-1	20,015	0.00%
2023/08/22	0	0.00	21	44.85	45.00	-21	20,119	-0.10%
2023/08/21	0.3	45.40	0	0.00	45.40	0.3	20,286	0.00%
2023/08/18	3.1	45.05	0	45.25	45.20	3.1	20,446	0.01%
2023/08/17	10	45.05	0	0.00	45.30	10	20,594	0.05%
2023/08/16	12.2	45.12	0	0.00	45.10	12.2	20,645	0.06%
2023/08/15	0	0.00	1.2	45.32	45.40	-1.2	21,046	-0.01%
2023/08/14	1	45.64	12	45.44	45.40	-11	21,344	-0.05%
2023/08/11	5	46.51	5	46.90	46.45	0	21,395	0.00%
2023/08/10	3	46.60	0	0.00	46.60	3	21,437	0.01%
2023/08/09	3	46.58	0	0.00	46.45	3	21,514	0.01%
2023/08/08	1	47.10	6.1	46.74	47.05	-5.1	21,727	-0.02%
2023/08/07	0	0.00	1.3	46.58	46.45	-1.3	21,777	-0.01%
2023/08/04	6	46.33	0	0.00	46.30	6	21,795	0.03%
2023/08/02	6	46.90	1.5	46.69	46.20	4.5	21,721	0.02%
2023/08/01	1	46.80	56	47.04	47.25	-55	21,359	-0.26%
2023/07/31	0	45.75	4.1	46.20	45.75	-4	20,808	-0.02%
2023/07/28	25.1	45.70	0.1	45.58	45.75	25	20,486	0.12%
2023/07/27	30	45.95	1.1	45.94	46.00	28.9	20,452	0.14%
2023/07/26	4.4	45.30	1	45.40	45.35	3.3	20,136	0.02%
2023/07/25	0	44.40	0	0.00	44.55	0	19,903	0.00%
2023/07/24	0.4	44.20	0	0.00	44.20	0.4	19,925	0.00%
2023/07/21	1	44.40	0	0.00	44.40	1	20,007	0.00%
2023/07/20	0.2	44.74	0	0.00	44.75	0.2	20,025	0.00%
2023/07/19	10.2	44.94	1	44.55	44.50	9.2	19,914	0.05%
2023/07/18	0.2	44.98	54	45.10	45.05	-53.8	19,807	-0.27%
2023/07/17	3.2	44.90	1.1	44.89	45.00	2.1	19,538	0.01%
2023/07/14	0.1	44.00	1	43.90	44.10	-0.9	19,244	0.00%
2023/07/13	6.2	43.84	0	0.00	43.60	6.2	19,219	0.03%
2023/07/12	0	0.00	1	44.00	44.00	-1	19,104	-0.01%
2023/07/11	2	43.63	6	43.64	43.60	-4	19,068	-0.02%
2023/07/10	4.1	42.62	0	0.00	42.65	4.1	19,014	0.02%
2023/07/07	0	42.35	1	42.15	42.25	-1	18,995	-0.01%
2023/07/06	6	42.61	0	0.00	42.50	6	18,948	0.03%
2023/07/05	24	43.35	0	0.00	43.20	24	18,679	0.13%
2023/07/04	9	43.22	0	0.00	43.05	9	18,804	0.05%
2023/07/03	0.1	43.40	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	0.1	43.38	0	0.00	43.15	0.1	19,065	0.00%
2023/06/29	3	43.55	0	0.00	43.40	3	19,023	0.02%
2023/06/28	1	43.75	1	43.55	43.65	0	18,959	0.00%
2023/06/27	3	43.98	1	44.10	44.15	2	18,865	0.01%
2023/06/26	1	44.20	5	44.00	44.05	-4	18,810	-0.02%
2023/06/21	0	44.40	0	0.00	44.40	0	18,796	0.00%
2023/06/20	5.1	44.25	0	0.00	44.35	5.1	18,939	0.03%
2023/06/19	0.3	43.90	2	43.78	43.90	-1.7	19,245	-0.01%
2023/06/16	3.2	44.02	0	0.00	43.90	3.2	19,296	0.02%
2023/06/15	0	0.00	2	44.35	44.35	-2	19,510	-0.01%
2023/06/14	0.1	44.65	0	0.00	44.60	0.1	19,815	0.00%
2023/06/13	2	44.00	0	0.00	44.10	2	20,165	0.01%
2023/06/12	4.1	44.24	0	0.00	44.05	4.1	20,040	0.02%
2023/06/09	26	44.55	1	44.65	44.60	25	20,220	0.12%
2023/06/08	5.1	44.70	0	0.00	44.60	5.1	20,265	0.03%
2023/06/07	1	45.10	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0.2	45.23	3	45.37	45.25	-2.9	20,210	-0.01%
2023/06/05	1	45.65	33	45.33	45.25	-32	20,213	-0.16%
2023/06/02	30	44.23	0	0.00	44.45	30	19,891	0.15%
2023/06/01	2	44.08	0	0.00	44.00	2	19,911	0.01%
2023/05/31	1	44.30	5.5	44.52	44.30	-4.5	19,733	-0.02%
2023/05/30	2.1	44.75	0	0.00	44.50	2.1	18,585	0.01%
2023/05/29	4.2	45.10	2	44.98	44.75	2.2	18,760	0.01%
2023/05/26	0	0.00	0.1	44.15	43.90	-0.1	18,509	0.00%
2023/05/25	0	44.35	0	0.00	44.05	0	18,466	0.00%
2023/05/24	0	0.00	2	44.60	44.80	-2	18,428	-0.01%
2023/05/23	0	0.00	2.1	45.29	44.80	-2.1	18,451	-0.01%
2023/05/22	4.1	45.20	5	45.34	45.15	-0.9	18,615	0.00%
2023/05/19	4.1	45.11	16.6	44.99	45.15	-12.5	18,867	-0.07%
2023/05/18	1.2	44.22	4	44.35	44.40	-2.8	18,393	-0.02%
2023/05/17	0	43.85	1	43.95	43.95	-1	18,294	-0.01%
2023/05/16	0.2	43.45	0	43.40	43.60	0.2	18,227	0.00%
2023/05/15	1	43.00	13.2	43.24	43.35	-12.2	18,107	-0.07%
2023/05/12	12	42.85	0	0.00	42.65	12	18,034	0.07%
2023/05/11	0.1	43.42	5	43.54	43.70	-4.9	17,729	-0.03%
2023/05/10	2	43.05	0	0.00	43.05	2	17,471	0.01%
2023/05/09	1	43.00	1.1	43.21	43.50	-0.1	17,476	0.00%
2023/05/08	0	0.00	6	42.86	43.05	-6	17,565	-0.03%
2023/05/04	0	0.00	2	42.35	42.50	-2	18,392	-0.01%
2023/05/03	1.4	42.23	0	0.00	42.40	1.4	18,694	0.01%
2023/05/02	0	0.00	0.8	42.40	42.50	-0.8	19,081	0.00%
2023/04/28	0	0.00	3.1	42.45	42.45	-3.1	19,559	-0.02%
2023/04/26	1	42.00	2	42.35	42.35	-1	19,928	-0.01%
2023/04/25	1	42.60	3	42.55	42.60	-2	20,081	-0.01%
2023/04/24	0	0.00	0.1	42.65	42.65	-0.1	20,163	0.00%
2023/04/21	1	42.50	0.2	42.65	42.70	0.8	20,326	0.00%
2023/04/20	0	42.90	0.3	42.79	42.95	-0.2	20,474	0.00%
2023/04/19	0	42.90	0	0.00	42.75	0	21,138	0.00%
2023/04/18	0.1	43.08	0	0.00	43.10	0.1	21,287	0.00%
2023/04/17	0	0.00	1.2	43.05	43.20	-1.2	21,528	-0.01%
2023/04/14	0	0.00	2	43.02	43.15	-2	21,676	-0.01%
2023/04/13	1	42.55	7	42.70	42.60	-6	21,991	-0.03%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	2	42.60	21	42.52	42.65	-19	23,436	-0.08%
2023/04/10	4	42.49	2	42.48	42.55	2	23,472	0.01%
2023/04/07	34	42.22	1.1	42.24	42.25	32.9	23,431	0.14%
2023/04/06	1.1	41.91	6	41.80	42.00	-4.9	23,302	-0.02%
2023/03/31	1.1	41.84	0	0.00	41.80	1.1	23,594	0.00%
2023/03/30	3	41.60	0	41.80	41.60	3	23,594	0.01%
2023/03/28	0	0.00	0.1	41.60	41.55	-0.1	23,992	0.00%
2023/03/27	1	41.10	0	0.00	41.35	1	24,166	0.00%
2023/03/24	0	0.00	0.1	41.50	41.30	-0.1	24,527	0.00%
2023/03/23	0.3	41.52	0.3	41.52	41.55	0	24,585	0.00%
2023/03/22	2.3	41.25	4	41.24	41.35	-1.8	24,551	-0.01%
2023/03/21	5.2	40.67	0	0.00	40.75	5.2	24,426	0.02%
2023/03/20	10.2	40.20	0	0.00	40.20	10.2	24,598	0.04%
2023/03/17	4.3	41.04	0	0.00	41.00	4.3	24,387	0.02%
2023/03/16	8.6	40.70	0	0.00	40.50	8.6	24,373	0.04%
2023/03/15	2	41.51	3	41.95	41.50	-1	24,276	0.00%
2023/03/14	12.2	41.59	0.4	41.86	41.55	11.8	24,661	0.05%
2023/03/13	5.3	42.23	3.1	42.20	42.30	2.2	24,935	0.01%
2023/03/10	11.5	42.79	1.1	42.99	42.70	10.4	25,078	0.04%
2023/03/09	1.1	43.70	0	43.65	43.65	1.1	25,129	0.00%
2023/03/08	2.3	43.46	0	0.00	43.75	2.3	25,940	0.01%
2023/03/07	1	43.55	1	43.80	43.75	0	26,525	0.00%
2023/03/06	1	43.65	0.1	43.62	43.60	0.9	26,702	0.00%
2023/03/03	3	43.00	0	0.00	42.90	3	26,792	0.01%
2023/03/02	0.1	42.95	0	0.00	43.00	0.1	26,977	0.00%
2023/03/01	6	42.93	0	0.00	42.75	6	27,137	0.02%
2023/02/24	0	0.00	0.1	43.50	43.45	-0.1	26,962	0.00%
2023/02/23	0	0.00	0	43.45	43.30	0	26,909	0.00%
2023/02/22	0.1	43.35	0.1	43.43	43.35	0	26,842	0.00%
2023/02/21	0.1	43.80	3.2	43.90	43.85	-3	26,799	-0.01%
2023/02/20	2.3	44.33	11	44.23	44.45	-8.7	26,879	-0.03%
2023/02/17	2	43.80	2	43.85	44.00	0	26,840	0.00%
2023/02/16	0.2	43.11	0.2	43.05	43.05	0.1	26,950	0.00%
2023/02/15	2	43.28	1	43.10	42.95	1	27,722	0.00%
2023/02/14	2	43.25	5.2	43.60	43.60	-3.2	27,665	-0.01%
2023/02/13	1	42.85	0.2	42.53	42.90	0.8	27,674	0.00%
2023/02/10	0	0.00	3.1	42.64	42.65	-3.1	27,777	-0.01%
2023/02/08	0	0.00	0	42.90	42.85	0	27,871	0.00%
2023/02/07	0	43.05	2	42.88	42.80	-2	27,990	-0.01%
2023/02/06	7.1	42.82	4.2	42.89	42.65	2.8	28,020	0.01%
2023/02/03	2	43.40	0.4	43.65	43.30	1.6	27,859	0.01%
2023/02/02	1	43.90	1.9	43.92	44.05	-0.9	27,739	0.00%
2023/02/01	0.4	42.80	0.4	42.87	43.00	0.1	27,346	0.00%
2023/01/31	0.2	42.71	2.5	42.56	42.55	-2.3	27,273	-0.01%
2023/01/30	1.2	42.60	3.8	42.63	42.70	-2.6	27,171	-0.01%
2023/01/17	1	42.00	22.4	42.00	42.00	-21.4	26,752	-0.08%
2023/01/16	0.1	41.91	0	0.00	41.75	0.1	26,590	0.00%
2023/01/13	0	0.00	5	42.15	41.80	-5	27,003	-0.02%
2023/01/12	0	41.70	7.2	41.75	41.70	-7.2	27,100	-0.03%
2023/01/11	11	41.49	1.1	41.51	41.40	9.9	27,226	0.04%
2023/01/10	0.2	41.54	7.1	41.68	41.70	-6.9	27,398	-0.03%
2023/01/09	0.1	41.65	10	41.72	42.00	-10	27,590	-0.04%
2023/01/06	0	0.00	52.2	40.68	40.75	-52.2	27,378	-0.19%
2023/01/05	0.1	40.20	1	40.30	40.25	-0.9	28,347	0.00%
2023/01/04	8	39.99	1.1	40.05	39.95	6.9	28,290	0.02%
2023/01/03	1.8	39.97	102.2	39.83	39.95	-100.4	28,532	-0.35%	大賣/
2022/12/30	9.1	39.85	51.4	39.94	40.00	-42.4	28,201	-0.15%
2022/12/29	33	40.48	0	0.00	40.10	33	26,812	0.12%
2022/12/28	0	0.00	3	41.08	40.65	-3	27,146	-0.01%
2022/12/27	0	41.10	2	41.23	41.15	-2	27,356	-0.01%
2022/12/23	164	41.45	1	41.20	41.15	163	28,154	0.58%	大買/鉅額交易
2022/12/22	5	40.25	0	0.00	40.40	5	28,137	0.02%
2022/12/21	0	0.00	3	40.00	40.00	-3	28,540	-0.01%
2022/12/20	4.9	40.08	4	40.15	40.15	0.9	28,645	0.00%
2022/12/19	0.3	40.30	0	0.00	40.15	0.3	28,562	0.00%
2022/12/16	1.4	40.37	0	0.00	40.20	1.4	28,483	0.00%
2022/12/15	1.2	40.57	1.2	40.67	40.60	-0.1	28,536	0.00%
2022/12/14	4.2	41.03	0	0.00	40.90	4.2	28,476	0.01%
2022/12/13	1	41.00	3	41.30	40.95	-2	28,389	-0.01%
2022/12/12	6.2	40.47	2.2	40.37	41.00	4	28,282	0.01%
2022/12/09	4	40.89	3	41.15	41.10	1	28,268	0.00%
2022/12/08	2.3	40.92	0	0.00	40.75	2.3	28,141	0.01%
2022/12/07	6.2	41.56	5	41.61	41.40	1.2	28,225	0.00%
2022/12/06	4.2	41.94	2	41.95	41.40	2.2	28,216	0.01%
2022/12/05	6.2	42.87	164	42.92	42.85	-157.8	27,965	-0.56%	大賣/鉅額交易
2022/12/02	4.1	43.88	0	0.00	44.00	4.1	27,585	0.01%
2022/12/01	50	44.04	2	44.35	44.15	48	27,673	0.17%
2022/11/30	58.9	43.68	12.7	43.69	43.55	46.2	27,240	0.17%
2022/11/29	6.2	43.11	28	42.95	43.45	-21.8	26,436	-0.08%
2022/11/28	2	42.05	0	41.85	42.00	2	26,038	0.01%
2022/11/24	0.1	42.80	0	0.00	42.55	0.1	26,129	0.00%
2022/11/23	0	42.75	0	42.60	42.75	0	26,779	0.00%
2022/11/22	0.1	42.20	1	42.10	42.20	-0.9	26,833	0.00%
2022/11/21	0.3	42.05	0	0.00	42.10	0.3	26,610	0.00%
2022/11/18	0	0.00	3.1	41.90	41.90	-3.1	26,485	-0.01%
2022/11/17	20	41.60	0.1	41.42	41.55	19.9	26,412	0.08%
2022/11/16	0.1	42.00	0	42.25	41.70	0	26,379	0.00%
2022/11/15	3	42.08	8.2	42.21	42.40	-5.2	26,222	-0.02%
2022/11/14	0	0.00	4	41.85	41.75	-4	25,892	-0.02%
2022/11/11	2.3	41.82	13.1	41.71	41.90	-10.8	25,414	-0.04%
2022/11/10	1	39.85	2	39.60	39.65	-1	24,727	0.00%
2022/11/09	2	39.85	2	39.98	40.15	0	24,595	0.00%
2022/11/08	1	39.60	7.1	39.71	39.70	-6.1	24,398	-0.02%
2022/11/07	1	39.45	4	39.34	39.55	-3	24,294	-0.01%
2022/11/04	1	38.56	1.4	38.94	38.95	-0.3	24,403	0.00%
2022/11/03	0	38.65	2	38.60	38.85	-2	24,406	-0.01%
2022/11/02	0	0.00	2	38.40	38.50	-2	24,309	-0.01%
2022/11/01	0	0.00	0.3	38.25	38.10	-0.3	24,291	0.00%
2022/10/31	4	38.08	1	38.10	37.80	3	24,394	0.01%
2022/10/28	3.1	38.14	1.1	38.26	38.25	2	24,292	0.01%
2022/10/27	7	38.64	1	38.80	38.50	6	24,119	0.02%
2022/10/26	1	38.06	8.8	38.28	38.50	-7.8	24,305	-0.03%
2022/10/25	2.1	37.52	31.4	37.28	37.50	-29.3	24,108	-0.12%
2022/10/24	0.1	37.15	9	37.17	37.00	-8.9	24,068	-0.04%
2022/10/21	41.4	36.78	1	36.95	36.55	40.4	24,012	0.17%
2022/10/20	4.2	37.40	1	37.70	37.85	3.2	23,418	0.01%
2022/10/19	4.5	38.14	30.1	38.20	38.30	-25.6	23,093	-0.11%
2022/10/18	13.1	37.83	15	37.68	38.15	-1.9	22,896	-0.01%
2022/10/17	3.1	37.04	1	37.80	37.65	2.1	22,912	0.01%
2022/10/14	12.3	37.75	1	38.15	37.65	11.3	22,757	0.05%
2022/10/13	63.3	37.99	4	37.51	37.45	59.3	22,489	0.26%
2022/10/12	3.6	39.38	2	39.73	39.55	1.6	21,438	0.01%
2022/10/11	3.1	39.64	1	39.75	39.60	2.1	21,428	0.01%
2022/10/07	0.2	40.85	1	40.70	40.50	-0.8	21,263	0.00%
2022/10/06	1.6	40.76	1	40.65	40.80	0.6	21,251	0.00%
2022/10/05	15.2	40.60	2	40.88	40.75	13.2	21,353	0.06%
2022/10/04	4.2	39.21	1	39.00	39.55	3.2	21,088	0.02%
2022/10/03	1.3	39.25	10	39.05	39.00	-8.8	20,804	-0.04%
2022/09/30	1.2	39.57	0	0.00	39.95	1.2	20,796	0.01%
2022/09/29	7	39.94	0	0.00	40.15	7	20,805	0.03%
2022/09/28	18.3	40.03	0	0.00	39.80	18.3	20,810	0.09%
2022/09/27	3	41.25	0	0.00	40.95	3	20,639	0.01%
2022/09/26	6.3	41.37	40	41.50	41.50	-33.7	21,366	-0.16%
2022/09/23	2	42.00	4	42.05	42.10	-2	21,834	-0.01%
2022/09/22	9	41.62	1	41.75	41.65	8	22,219	0.04%
2022/09/21	8	42.66	3	42.83	42.55	5	22,120	0.02%
2022/09/20	12	43.01	0	0.00	43.05	12	22,130	0.05%
2022/09/19	0.2	42.95	0	0.00	42.75	0.2	22,164	0.00%
2022/09/16	3	42.70	4	42.76	42.80	-1	22,159	0.00%
2022/09/14	8.3	42.77	0	0.00	42.85	8.3	22,111	0.04%
2022/09/13	5.3	43.80	0	0.00	43.65	5.3	22,175	0.02%
2022/09/12	10	43.75	80	43.91	44.05	-70	22,134	-0.32%
2022/09/08	4	43.11	2	43.30	43.15	2	22,224	0.01%
2022/09/07	15	43.20	0	0.00	43.15	15	22,064	0.07%
2022/09/06	1	44.25	11	44.20	44.25	-10	21,669	-0.05%
2022/09/05	2.4	44.13	0	0.00	44.05	2.4	21,726	0.01%
2022/09/02	11	44.08	2	44.15	44.05	9	21,799	0.04%
2022/09/01	1.1	44.22	0	0.00	44.55	1.1	21,565	0.00%
2022/08/31	5.2	44.55	0	0.00	44.55	5.2	21,355	0.02%
2022/08/30	26.2	44.68	2	44.65	44.45	24.2	21,176	0.11%
2022/08/29	5.2	45.58	0	0.00	45.60	5.2	20,453	0.03%
2022/08/26	2	46.90	1	46.85	46.75	1	20,276	0.00%
2022/08/25	2	46.60	0	0.00	46.55	2	20,411	0.01%
2022/08/24	4	46.20	0	0.00	46.35	4	20,674	0.02%
2022/08/23	2.1	46.38	0.2	46.45	46.35	1.9	21,202	0.01%
2022/08/22	0	47.08	0.1	47.10	46.85	-0.1	21,431	0.00%
2022/08/19	0.2	47.50	0	47.50	47.50	0.2	21,698	0.00%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/17	0	0.00	2	47.30	47.45	-2	22,675	-0.01%
2022/08/16	1.1	47.11	0	0.00	47.10	1.1	22,832	0.00%
2022/08/15	2	47.40	0.1	47.45	47.30	1.9	22,986	0.01%
2022/08/12	1	47.30	0.1	47.25	47.25	1	23,091	0.00%
2022/08/11	0.1	47.05	1	47.20	47.20	-0.9	23,318	0.00%
2022/08/10	1	45.85	2	46.28	46.40	-1	23,541	0.00%
2022/08/09	0	0.00	1	46.30	46.10	-1	23,832	0.00%
2022/08/08	0	0.00	12	45.74	46.15	-12	24,081	-0.05%
2022/08/05	1	45.30	1	45.55	45.75	0	24,454	0.00%
2022/08/04	1	45.00	0	0.00	44.85	1	24,900	0.00%
2022/08/03	0	44.85	0	0.00	44.95	0	25,328	0.00%
2022/08/02	3	44.58	0	0.00	44.85	3	25,763	0.01%
2022/08/01	2.2	45.31	1	45.20	45.45	1.2	25,797	0.00%
2022/07/29	1.1	45.56	0	0.00	45.50	1.1	25,923	0.00%
2022/07/26	0	0.00	3	45.55	45.60	-3	25,939	-0.01%
2022/07/25	0	0.00	1	45.40	45.55	-1	25,920	0.00%
2022/07/22	2.2	44.90	1	45.00	45.00	1.2	26,096	0.00%
2022/07/21	3	44.80	4	44.76	45.05	-1	25,997	0.00%
2022/07/20	4.1	45.30	1	45.80	44.90	3.1	25,840	0.01%
2022/07/18	0.1	45.26	1.1	45.25	45.20	-1	25,908	0.00%
2022/07/15	2.1	44.30	0	0.00	44.15	2.1	25,818	0.01%
2022/07/14	2	44.98	3	45.33	45.00	-1	25,713	0.00%
2022/07/13	0	0.00	3	45.45	45.50	-3	25,681	-0.01%
2022/07/12	4	44.19	2	43.80	43.80	2	25,547	0.01%
2022/07/11	3	45.03	0	0.00	45.05	3	25,405	0.01%
2022/07/08	2	44.90	4	45.70	44.80	-2	25,391	-0.01%
2022/07/07	5	44.56	3	44.93	45.05	2	25,204	0.01%
2022/07/06	7.5	45.37	2	44.95	44.95	5.5	24,767	0.02%
2022/07/05	3	46.62	6	46.93	46.75	-3	24,464	-0.01%
2022/07/04	9.1	45.38	4	45.49	45.50	5.1	24,130	0.02%
2022/07/01	10	49.90	2	50.40	49.70	8	23,435	0.03%
2022/06/30	7	51.63	0	0.00	50.90	7	22,938	0.03%
2022/06/29	4	52.75	0	0.00	52.80	4	22,573	0.02%
2022/06/28	2	53.40	0	0.00	53.80	2	22,282	0.01%
2022/06/27	0	0.00	10	53.80	53.50	-10	22,246	-0.04%
2022/06/24	11	53.40	12.1	53.63	53.40	-1.1	22,146	0.00%
2022/06/23	2	52.60	2	52.90	53.00	0	22,070	0.00%
2022/06/22	2.1	53.16	0	0.00	53.00	2.1	21,859	0.01%
2022/06/21	0.1	54.40	2	54.50	54.20	-1.9	21,818	-0.01%
2022/06/20	1.3	51.85	1	51.90	51.80	0.3	21,646	0.00%
2022/06/17	2	52.80	5	53.24	53.00	-3	21,328	-0.01%
2022/06/16	21	54.19	0	0.00	53.70	21	21,114	0.10%
2022/06/14	1	53.40	1	53.80	53.40	0	21,655	0.00%
2022/06/13	4	53.38	2	53.70	53.80	2	21,737	0.01%
2022/06/09	1	54.50	1	54.90	54.80	0	21,695	0.00%
2022/06/08	2	54.80	0	0.00	54.80	2	21,644	0.01%
2022/06/06	1.1	54.70	0	0.00	54.80	1.1	21,784	0.01%
2022/06/01	5	54.70	0	0.00	54.70	5	22,979	0.02%
2022/05/31	0	55.30	1	54.50	55.70	-1	22,896	0.00%
2022/05/30	3.2	53.25	8	54.00	54.00	-4.8	22,429	-0.02%
2022/05/27	1	52.10	0	52.60	52.60	1	22,288	0.00%
2022/05/26	3	51.67	2	51.95	51.50	1	22,215	0.00%
2022/05/25	4	51.23	2	51.20	51.40	2	22,592	0.01%
2022/05/24	3	52.14	0	0.00	52.00	3	22,536	0.01%
2022/05/23	0	0.00	10	52.10	52.30	-10	22,330	-0.04%
2022/05/20	2	53.20	0	0.00	52.90	2	22,422	0.01%
2022/05/19	6	52.83	20	53.00	52.70	-14	22,386	-0.06%
2022/05/18	13	53.66	4	53.93	54.10	9	22,267	0.04%
2022/05/17	5	52.60	0.3	53.00	52.60	4.7	22,037	0.02%
2022/05/16	4	53.05	0	0.00	53.20	4	21,829	0.02%
2022/05/13	0.8	54.54	2	54.50	54.30	-1.2	21,687	-0.01%
2022/05/12	3	54.50	4	55.40	54.10	-1	21,631	0.00%
2022/05/11	5.1	56.29	0	0.00	56.20	5.1	21,071	0.02%
2022/05/10	11	57.86	1	57.90	58.00	10	20,754	0.05%
2022/05/09	9	59.24	0	0.00	58.70	9	20,458	0.04%
2022/05/06	17	61.11	11	61.11	61.20	6	20,385	0.03%
2022/05/04	1	62.40	1	62.50	62.90	0	20,627	0.00%
2022/05/03	1.1	62.11	0	0.00	62.30	1.1	21,465	0.00%
2022/04/29	0	62.50	0	0.00	62.50	0	21,850	0.00%
2022/04/28	10.1	61.40	0	0.00	62.10	10.1	22,381	0.05%
2022/04/27	3	62.37	1	62.00	62.00	2	22,558	0.01%
2022/04/26	0	0.00	7	63.94	64.00	-7	22,855	-0.03%
2022/04/25	0	0.00	11	63.51	63.80	-11	23,163	-0.05%
2022/04/22	15	64.20	0	0.00	64.20	15	23,431	0.06%
2022/04/21	2	63.25	0	0.00	63.90	2	24,414	0.01%
2022/04/20	0	63.50	0	63.40	63.90	0	25,839	0.00%
2022/04/19	1.2	63.06	1	63.00	62.70	0.2	26,378	0.00%
2022/04/18	0	63.00	10	63.30	62.80	-10	27,777	-0.04%
2022/04/14	1	65.20	0	0.00	64.70	1	27,884	0.00%
2022/04/13	0	0.00	3	65.27	65.40	-3	27,974	-0.01%
2022/04/11	0	0.00	1	65.60	64.80	-1	28,013	0.00%
2022/04/08	0	0.00	0.1	64.80	65.00	-0.1	28,067	0.00%
2022/04/07	0	0.00	2	65.35	64.80	-2	28,116	-0.01%
2022/04/06	32	64.84	0.1	65.10	65.50	31.9	28,488	0.11%
2022/04/01	0	64.90	10	64.70	65.00	-10	28,650	-0.03%
2022/03/31	1	64.40	16	64.70	64.50	-15	28,580	-0.05%
2022/03/30	16	64.30	1	64.20	64.40	15	28,688	0.05%
2022/03/29	0	63.60	0.3	63.50	63.80	-0.3	28,632	0.00%
2022/03/28	0	63.30	8	62.90	63.30	-8	28,632	-0.03%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	10	63.70	0	0.00	64.30	10	28,745	0.03%
2022/03/23	0	0.00	22.5	64.28	64.80	-22.5	28,715	-0.08%
2022/03/22	3	63.47	2	63.50	63.60	1	28,460	0.00%
2022/03/21	0.5	63.29	5	63.40	63.60	-4.5	28,562	-0.02%
2022/03/18	16	63.30	3	63.37	63.30	13	28,550	0.05%
2022/03/17	1	63.00	6	62.90	63.10	-5	28,392	-0.02%
2022/03/16	0	0.00	5	61.80	62.00	-5	28,028	-0.02%
2022/03/15	0.1	61.06	1	61.00	61.30	-0.9	27,888	0.00%
2022/03/14	0	0.00	5	61.22	61.20	-5	27,942	-0.02%
2022/03/11	0.1	60.30	0	0.00	60.30	0.1	28,019	0.00%
2022/03/10	0	0.00	9	60.23	60.30	-9	28,069	-0.03%
2022/03/09	0.1	59.10	0	0.00	59.00	0.1	27,951	0.00%
2022/03/08	22	58.42	5	58.00	58.50	17	27,980	0.06%
2022/03/07	5.1	59.24	3	59.33	59.40	2.1	27,493	0.01%
2022/03/04	1.1	61.32	5	61.40	61.20	-3.9	27,369	-0.01%
2022/03/03	2	62.10	0	0.00	62.10	2	27,473	0.01%
2022/03/02	7	61.97	1	62.00	62.00	6	28,000	0.02%
2022/03/01	2.1	61.84	8	62.36	62.60	-5.9	28,021	-0.02%
2022/02/25	2	61.85	4	61.90	62.30	-2	27,836	-0.01%
2022/02/24	73	63.18	5	63.00	63.00	68	27,194	0.25%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	7.1	63.59	0	0.00	63.70	7.1	27,302	0.03%
2022/02/21	3.2	64.23	0	0.00	64.60	3.2	27,870	0.01%
2022/02/18	2	64.20	0	0.00	64.60	2	28,908	0.01%
2022/02/17	0	0.00	4	64.83	64.70	-4	28,921	-0.01%
2022/02/16	5.2	64.69	0	0.00	64.80	5.2	29,058	0.02%
2022/02/15	2	64.50	5	64.60	64.30	-3	29,080	-0.01%
2022/02/14	3.2	64.15	0	0.00	64.20	3.2	28,997	0.01%
2022/02/11	0	65.60	1	65.50	65.60	-1	28,556	0.00%
2022/02/10	0.1	65.69	3	65.37	65.80	-2.9	28,542	-0.01%
2022/02/08	0	0.00	1.4	66.21	66.00	-1.4	28,310	-0.01%
2022/02/07	0	65.50	1	64.70	65.70	-1	28,037	0.00%
2022/01/26	0	63.55	1	63.50	63.30	-1	27,436	0.00%
2022/01/25	38.3	63.09	9	62.86	63.00	29.3	27,281	0.11%
2022/01/24	37.5	64.12	2	64.10	64.30	35.5	26,533	0.13%
2022/01/21	15.2	64.69	1	64.70	64.40	14.2	26,308	0.05%
2022/01/20	1.1	65.24	0	0.00	65.80	1.1	25,817	0.00%
2022/01/19	18.2	66.00	2	66.40	66.10	16.2	25,418	0.06%
2022/01/18	17	66.66	2	66.70	66.90	15	25,119	0.06%
2022/01/17	7.3	67.33	6	67.08	66.50	1.3	24,722	0.01%
2022/01/14	16	67.53	8	67.48	67.70	8	24,258	0.03%
2022/01/13	28.1	66.14	19.8	66.55	67.40	8.3	23,316	0.04%
2022/01/12	0	0.00	3	64.77	64.70	-3	21,953	-0.01%
2022/01/11	6.1	64.27	17.4	63.42	64.50	-11.3	21,511	-0.05%
2022/01/10	2	61.90	1.2	62.20	62.10	0.9	20,409	0.00%
2022/01/07	3	62.07	0	0.00	62.00	3	20,966	0.01%
2022/01/06	0	61.90	0	61.95	62.00	0	20,926	0.00%
2022/01/05	1	61.60	0.2	61.80	61.90	0.8	21,025	0.00%
2022/01/04	0	61.70	0	61.70	62.00	0	21,301	0.00%
2021/12/30	0.1	62.60	2	62.60	62.50	-1.9	21,312	-0.01%
2021/12/29	10	62.90	12.1	63.15	63.00	-2	21,562	-0.01%
2021/12/28	0.2	62.10	28	61.89	62.30	-27.9	21,270	-0.13%
2021/12/27	0	0.00	0.1	61.20	61.30	-0.1	21,022	0.00%
2021/12/24	2	61.10	2	61.20	61.10	0	21,269	0.00%
2021/12/23	0	0.00	0.2	60.40	60.50	-0.2	21,191	0.00%
2021/12/21	0	0.00	1	60.00	60.30	-1	21,880	0.00%
2021/12/20	10.2	60.00	0	0.00	59.90	10.2	22,127	0.05%
2021/12/17	1.2	60.50	15	60.50	60.50	-13.8	22,128	-0.06%
2021/12/16	0	0.00	1	60.10	60.30	-1	22,181	0.00%
2021/12/15	1	60.00	0	0.00	59.80	1	23,144	0.00%
2021/12/13	0	60.80	0	61.10	60.70	0	23,489	0.00%
2021/12/10	1	60.60	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.70	0	0.00	60.70	1	23,745	0.00%
2021/12/08	0	60.60	1	60.80	60.70	-1	24,282	0.00%
2021/12/07	0.2	59.80	0.1	60.55	60.70	0.1	24,250	0.00%
2021/12/06	1.1	59.81	1	59.80	60.00	0.1	24,185	0.00%
2021/12/03	1	60.00	11	60.18	59.90	-10	24,450	-0.04%
2021/12/02	0	0.00	2	59.40	59.50	-2	24,487	-0.01%
2021/12/01	2.1	59.61	0	0.00	59.90	2.1	24,530	0.01%
2021/11/30	8.7	59.62	1	59.80	60.00	7.7	24,737	0.03%
2021/11/29	14.3	59.51	1	59.10	59.30	13.3	24,589	0.05%
2021/11/26	4	60.05	5	60.10	60.20	-1	24,564	0.00%
2021/11/25	0	61.20	3	61.60	61.60	-3	24,616	-0.01%
2021/11/24	0	0.00	2	61.20	61.10	-2	25,499	-0.01%
2021/11/23	0	61.00	1	60.90	60.80	-1	26,165	0.00%
2021/11/22	23	61.10	0	0.00	61.10	23	26,300	0.09%
2021/11/19	8.2	62.59	5.2	61.73	61.80	3	26,148	0.01%
2021/11/18	7.1	62.76	0	0.00	63.00	7.1	26,009	0.03%
2021/11/17	11.1	61.08	14.3	61.02	62.20	-3.2	25,582	-0.01%
2021/11/16	0	0.00	0.1	59.60	60.00	-0.1	24,753	0.00%
2021/11/15	1	60.20	5	59.90	59.70	-4	25,028	-0.02%
2021/11/12	2	58.80	0	58.85	58.90	2	25,037	0.01%
2021/11/11	1	58.30	1	58.30	58.60	0	25,109	0.00%
2021/11/10	0	0.00	10	58.40	58.60	-10	25,537	-0.04%
2021/11/09	0	58.40	0	58.50	58.50	0	25,888	0.00%
2021/11/08	0	0.00	0	58.60	58.70	0	26,117	0.00%
2021/11/04	10.1	58.30	0	0.00	57.90	10.1	26,864	0.04%
2021/11/03	1	57.50	1	57.40	57.60	0	27,081	0.00%
2021/11/02	0.1	57.70	0	0.00	57.40	0.1	27,239	0.00%
2021/11/01	2	57.75	0	0.00	57.60	2	27,260	0.01%
2021/10/29	1	57.80	1	58.30	58.10	0	27,334	0.00%
2021/10/28	4	58.40	0	0.00	58.10	4	27,308	0.01%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	1	59.10	5	58.96	59.10	-4	27,866	-0.01%
2021/10/25	0	58.30	0	0.00	58.40	0	28,078	0.00%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/20	2.1	58.20	4.7	58.30	58.30	-2.6	30,673	-0.01%
2021/10/19	1.2	58.65	0	0.00	58.40	1.2	31,486	0.00%
2021/10/18	1	58.60	4	58.88	58.70	-3	32,501	-0.01%
2021/10/15	3	58.20	6	58.28	58.30	-3	32,787	-0.01%
2021/10/14	0.1	56.60	0	0.00	56.60	0.1	33,317	0.00%
2021/10/13	2.2	56.05	2	56.60	56.20	0.2	33,994	0.00%
2021/10/12	2	55.90	0	0.00	56.40	2	34,767	0.01%
2021/10/06	0	57.00	0	0.00	57.10	0	36,388	0.00%
2021/10/05	2	56.00	0	0.00	56.40	2	37,311	0.01%
2021/10/04	0.1	56.50	1.1	56.50	56.60	-1.1	37,369	0.00%
2021/10/01	3	56.87	2	57.00	56.90	1	37,567	0.00%
2021/09/30	1.1	57.81	0	0.00	57.90	1.1	37,394	0.00%
2021/09/29	4	57.75	0	0.00	58.00	4	37,382	0.01%
2021/09/28	1	58.61	7	58.83	59.00	-6	37,072	-0.02%
2021/09/27	2	58.60	12	58.17	58.70	-10	36,833	-0.03%
2021/09/24	0.1	57.80	3	58.00	57.80	-3	36,647	-0.01%
2021/09/23	0.2	57.50	2.8	57.43	57.50	-2.6	36,726	-0.01%
2021/09/22	16.1	56.25	1	56.90	56.80	15.1	36,863	0.04%
2021/09/17	2	59.10	2	59.20	58.90	0	35,916	0.00%
2021/09/16	0.1	59.70	2	59.60	59.70	-1.9	35,754	-0.01%
2021/09/15	2	59.55	0	0.00	59.50	2	35,725	0.01%
2021/09/14	2.1	59.99	12	60.02	59.80	-9.9	36,050	-0.03%
2021/09/13	1.1	59.92	9.8	59.96	59.90	-8.7	35,934	-0.02%
2021/09/10	2	59.30	5	59.20	59.20	-3	36,179	-0.01%
2021/09/08	2	58.10	2	58.20	58.50	0	36,458	0.00%
2021/09/07	0	0.00	2	59.15	59.20	-2	36,413	-0.01%
2021/09/06	6	59.43	6	59.43	59.20	0	36,440	0.00%
2021/09/03	4	59.63	34.5	59.43	59.60	-30.5	36,509	-0.08%
2021/09/02	0	58.80	3	58.43	58.70	-3	36,261	-0.01%
2021/09/01	19.6	59.60	2	59.85	59.20	17.6	36,128	0.05%
2021/08/31	13	59.30	3	59.77	59.60	10	35,983	0.03%
2021/08/30	5	58.80	14.1	59.20	59.50	-9	35,573	-0.03%
2021/08/27	0	0.00	16	57.36	57.70	-16	34,791	-0.05%
2021/08/26	0	0.00	9	56.03	56.00	-9	34,212	-0.03%
2021/08/25	0	0.00	2	55.90	56.00	-2	34,213	-0.01%
2021/08/24	0	0.00	2	55.60	55.80	-2	34,194	-0.01%
2021/08/23	0	0.00	1	55.20	55.10	-1	34,292	0.00%
2021/08/19	1.1	53.90	0	0.00	53.80	1.1	35,416	0.00%
2021/08/18	2	54.15	3	54.37	54.40	-1	35,187	0.00%
2021/08/16	9.1	54.14	0	0.00	54.30	9.1	35,474	0.03%
2021/08/13	5	55.02	1	55.00	55.00	4	36,182	0.01%
2021/08/12	2	55.95	7	56.46	56.00	-5	36,421	-0.01%
2021/08/11	5	55.90	21	56.08	56.00	-16	37,296	-0.04%
2021/08/10	1.1	55.36	2.2	55.10	54.90	-1.1	37,950	0.00%
2021/08/09	1	54.50	1	55.30	55.20	0	38,888	0.00%
2021/08/06	18.1	55.00	0	55.40	55.10	18	39,246	0.05%
2021/08/04	1	55.30	5	55.60	55.20	-4	42,419	-0.01%
2021/08/03	2	55.00	2.7	55.34	55.40	-0.7	44,489	0.00%
2021/08/02	0.1	55.70	4	55.28	55.80	-3.9	45,914	-0.01%
2021/07/30	1	54.40	1	54.40	54.30	0	46,113	0.00%
2021/07/29	3	53.90	7	54.17	54.80	-4	46,829	-0.01%
2021/07/28	9.1	53.72	3	53.50	53.80	6.1	47,764	0.01%
2021/07/27	6.1	55.26	0	0.00	55.00	6.1	47,571	0.01%
2021/07/26	16	57.21	9	56.47	56.20	7	48,078	0.01%
2021/07/23	62	59.99	3.4	60.00	60.30	58.6	47,224	0.12%
2021/07/22	3	59.90	20.4	59.88	60.10	-17.4	46,760	-0.04%
2021/07/21	5	58.30	3	58.37	58.30	2	46,106	0.00%
2021/07/20	11.3	58.17	0.6	58.00	57.90	10.7	46,010	0.02%
2021/07/19	14.4	59.90	22	59.72	59.70	-7.6	45,057	-0.02%
2021/07/16	2	59.45	5	59.72	59.80	-3	44,842	-0.01%
2021/07/15	23	57.72	28	57.95	58.10	-5	44,376	-0.01%
2021/07/14	9	57.26	3.3	56.99	57.00	5.7	44,314	0.01%
2021/07/13	12	56.58	44.1	56.67	56.10	-32.1	44,523	-0.07%
2021/07/12	24	56.69	17	56.08	55.70	7	44,050	0.02%
2021/07/09	13	53.71	0	0.00	53.80	13	43,356	0.03%
2021/07/08	14.4	54.15	11	54.50	54.40	3.4	43,206	0.01%
2021/07/07	0	0.00	2	53.80	54.00	-2	43,295	0.00%
2021/07/06	0.1	54.10	0.2	54.20	54.10	-0.2	43,898	0.00%
2021/07/05	0	0.00	2.2	54.10	54.20	-2.2	44,023	-0.01%
2021/07/02	0	0.00	2	53.95	53.90	-2	44,053	0.00%
2021/07/01	1.1	53.98	4	54.08	53.90	-2.9	44,129	-0.01%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/29	5.2	53.56	0	0.00	53.70	5.2	44,258	0.01%
2021/06/28	0	54.10	5.1	54.20	54.30	-5.1	44,316	-0.01%
2021/06/25	2	54.40	0	0.00	54.30	2	44,617	0.00%
2021/06/24	2	53.90	0	0.00	53.80	2	44,881	0.00%
2021/06/22	3	52.57	1	52.80	52.60	2	45,248	0.00%
2021/06/21	5.2	51.82	5	52.70	52.00	0.2	45,507	0.00%
2021/06/18	3	53.50	24	53.58	53.60	-21	45,701	-0.05%
2021/06/17	13	53.78	0	0.00	54.00	13	45,680	0.03%
2021/06/16	4	54.23	0	0.00	54.30	4	46,507	0.01%
2021/06/15	1	54.50	0	0.00	54.30	1	46,545	0.00%
2021/06/11	0.2	54.60	1	54.50	54.50	-0.8	46,897	0.00%
2021/06/10	0	0.00	2.1	54.50	54.70	-2.1	46,959	0.00%
2021/06/09	1	54.00	1	54.00	54.30	0	47,718	0.00%
2021/06/07	4.2	54.65	18.1	54.60	54.70	-13.8	49,977	-0.03%
2021/06/04	10	55.01	5	55.00	55.00	5	50,528	0.01%
2021/06/03	2	55.80	0.1	55.83	55.80	1.9	51,515	0.00%
2021/06/02	0	0.00	5.2	55.84	56.30	-5.2	51,779	-0.01%
2021/06/01	0.1	55.70	2	55.75	55.80	-1.9	51,618	0.00%
2021/05/31	2	56.30	6	56.08	55.90	-4	51,771	-0.01%
2021/05/28	18.1	55.50	14	55.35	55.50	4	51,748	0.01%
2021/05/27	2	53.80	3	53.67	54.40	-1	51,388	0.00%
2021/05/25	7.1	54.58	4.6	54.26	54.30	2.5	52,113	0.00%
2021/05/24	3	53.67	0	0.00	53.90	3	52,112	0.01%
2021/05/21	12	54.36	89	54.64	54.20	-77	52,164	-0.15%
2021/05/20	3.2	53.38	1	54.00	53.30	2.2	51,138	0.00%
2021/05/19	90.1	54.53	28	54.14	54.30	62.1	50,805	0.12%
2021/05/18	6.1	53.25	29.1	53.06	53.50	-23	50,042	-0.05%
2021/05/17	14	49.02	5	48.99	48.65	9	49,415	0.02%
2021/05/14	6	52.15	1	51.10	51.50	5	48,429	0.01%
2021/05/13	11	51.12	296	50.31	51.10	-285	47,837	-0.60%	大賣/鉅額交易
2021/05/12	651	53.64	623.1	54.71	52.30	27.9	46,707	0.06%	大買/大賣/
2021/05/11	42.1	56.46	40	56.83	56.60	2.1	44,799	0.00%
2021/05/10	8.4	57.39	32.2	57.60	58.20	-23.9	42,722	-0.06%
2021/05/07	11	55.03	11	55.02	55.10	0	41,585	0.00%
2021/05/06	28.1	55.03	25	55.57	54.40	3	41,421	0.01%
2021/05/05	2.1	53.35	24	54.16	53.60	-21.9	40,596	-0.05%
2021/05/04	5	51.78	15	51.55	51.70	-10	39,590	-0.03%
2021/05/03	40	53.29	11.1	53.55	52.60	28.9	38,914	0.07%
2021/04/29	5	52.60	14	52.52	52.30	-9	38,083	-0.02%
2021/04/28	2	53.09	1	52.90	53.00	1	37,858	0.00%
2021/04/27	280	52.40	294	52.13	52.90	-14	37,854	-0.04%	大買/大賣/
2021/04/26	1	51.00	8	52.03	52.10	-7	37,332	-0.02%
2021/04/23	4	50.78	0	0.00	50.90	4	37,028	0.01%
2021/04/22	2	50.70	2	51.25	50.70	0	37,188	0.00%
2021/04/21	1	50.40	8	50.69	50.90	-7	36,739	-0.02%
2021/04/20	66.5	50.97	73	50.93	51.40	-6.5	36,446	-0.02%
2021/04/19	7	51.14	24	50.62	51.60	-17	36,139	-0.05%
2021/04/16	10	49.47	1.6	49.62	49.85	8.4	35,728	0.02%
2021/04/15	2	49.30	13.2	49.27	49.80	-11.2	36,111	-0.03%
2021/04/14	10	48.74	2	48.83	48.55	8	35,836	0.02%
2021/04/13	0.1	48.80	10	49.45	49.00	-9.9	35,813	-0.03%
2021/04/12	301	48.55	312	48.66	48.80	-11	35,490	-0.03%	大買/大賣/
2021/04/09	1.3	47.25	2	47.60	47.25	-0.7	34,922	0.00%
2021/04/08	0	0.00	1	47.65	47.65	-1	34,974	0.00%
2021/04/07	2	47.77	1	47.80	48.00	1	35,423	0.00%
2021/04/06	0.1	47.85	2	47.95	48.00	-1.9	35,289	-0.01%
2021/04/01	2	47.98	2	48.10	47.95	0	35,054	0.00%
2021/03/31	70	47.84	60	47.88	47.95	10	34,785	0.03%
2021/03/30	47	47.56	47	47.75	48.00	0	34,421	0.00%
2021/03/29	1.1	47.90	11.1	48.00	48.00	-10	34,025	-0.03%
2021/03/26	3.1	47.21	49.1	47.47	47.60	-46	33,554	-0.14%
2021/03/25	25.2	46.80	4	46.86	46.85	21.2	32,936	0.06%
2021/03/24	45	46.50	45.2	46.42	46.50	-0.2	32,734	0.00%
2021/03/23	63	46.70	65.1	46.85	46.80	-2.1	32,299	-0.01%
2021/03/22	1	44.65	0	0.00	45.60	1	31,355	0.00%
2021/03/19	33	44.72	35	44.82	44.60	-2	31,210	-0.01%
2021/03/18	1	45.74	0	0.00	45.45	1	30,492	0.00%
2021/03/17	4	45.81	3	45.86	45.80	1	30,786	0.00%
2021/03/16	1	46.30	10	46.55	46.45	-9	30,652	-0.03%
2021/03/15	2	46.83	59.3	46.45	46.70	-57.3	30,476	-0.19%
2021/03/12	2.3	45.83	3	45.72	45.90	-0.7	29,745	0.00%
2021/03/11	283	45.61	32.5	45.79	45.75	250.5	29,369	0.85%	大買/鉅額交易
2021/03/10	17.1	44.49	76	44.53	44.55	-58.9	27,637	-0.21%
2021/03/09	185.4	43.95	502.8	43.74	44.30	-317.4	27,111	-1.17%	大買/大賣/鉅額交易
2021/03/08	1.1	42.71	0	0.00	42.90	1.1	26,040	0.00%
2021/03/05	0.3	42.27	0	0.00	42.55	0.3	25,732	0.00%
2021/03/03	0	0.00	5	42.74	42.55	-5	26,140	-0.02%
2021/03/02	0	0.00	1	42.35	41.90	-1	25,848	0.00%
2021/02/26	2	42.75	0	0.00	41.95	2	25,574	0.01%
2021/02/25	0	0.00	14	43.49	43.60	-14	24,484	-0.06%
2021/02/24	43	42.98	37.2	42.71	42.65	5.9	23,685	0.02%
2021/02/23	2.5	42.62	4	42.55	42.70	-1.5	23,411	-0.01%
2021/02/19	3	41.70	2	41.75	41.85	1	23,212	0.00%
2021/02/18	3	42.13	33	42.21	42.20	-30	23,510	-0.13%
2021/02/17	293	41.50	3	41.53	41.95	290	23,256	1.25%	大買/鉅額交易
2021/02/03	0	0.00	30	40.40	40.30	-30	23,248	-0.13%
2021/02/02	20	40.30	0	0.00	40.30	20	23,781	0.08%
2021/02/01	23	40.00	20	39.90	39.90	3	23,619	0.01%
2021/01/29	2.3	40.03	0	0.00	39.90	2.3	23,454	0.01%
2021/01/28	6.6	40.14	10	40.15	40.10	-3.4	23,051	-0.01%
2021/01/27	0	0.00	1	40.55	40.50	-1	22,758	0.00%
2021/01/26	1.2	40.58	0	0.00	40.50	1.2	22,636	0.01%
2021/01/21	4	40.77	0	0.00	40.65	4	22,163	0.02%
2021/01/20	4	40.94	1	40.90	40.65	3	22,023	0.01%
2021/01/19	0	0.00	1	41.35	41.35	-1	21,456	0.00%
2021/01/18	71	41.22	54	41.28	41.20	17	21,418	0.08%
2021/01/15	57	42.06	1	41.95	41.80	56	21,144	0.26%
2021/01/14	53	42.25	53	42.35	42.50	0	20,941	0.00%
2021/01/13	10	42.35	1	42.45	42.40	9	20,773	0.04%
2021/01/12	2	42.43	40	42.58	42.30	-38	20,539	-0.19%
2021/01/11	28.4	42.34	26	42.60	42.60	2.4	20,111	0.01%
2021/01/08	0	0.00	3.1	42.86	42.85	-3.1	19,630	-0.02%
2021/01/07	20	41.65	20	41.90	41.90	0	19,033	0.00%
2021/01/06	0.1	41.55	2	42.10	41.55	-1.9	18,772	-0.01%
2021/01/04	0	0.00	2	42.10	42.05	-2	18,450	-0.01%
2020/12/31	0	0.00	2	42.35	42.25	-2	18,361	-0.01%
2020/12/30	5	41.90	55	41.88	42.20	-50	18,042	-0.28%
2020/12/28	0	0.00	5.1	41.30	41.30	-5.1	17,426	-0.03%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0	41.05	0	0.00	41.05	0	17,563	0.00%
2020/12/21	5	41.30	0	0.00	41.55	5	17,838	0.03%
2020/12/18	0	0.00	5	41.20	41.20	-5	17,909	-0.03%
2020/12/17	1	41.40	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	10.1	41.40	41.55	-10.1	18,034	-0.06%
2020/12/15	36.1	41.04	2.5	40.92	41.10	33.6	18,107	0.19%
2020/12/14	31.1	41.70	61	42.05	41.80	-30	18,052	-0.17%
2020/12/11	0.2	41.70	8.2	41.88	41.95	-8	17,874	-0.04%
2020/12/10	5.3	41.39	5	41.35	41.45	0.3	17,252	0.00%
2020/12/09	2.4	40.70	1	41.00	41.00	1.4	16,918	0.01%
2020/12/08	0	0.00	31	40.38	40.95	-31	16,800	-0.18%
2020/12/07	0.1	40.85	1	40.70	40.95	-0.9	16,625	-0.01%
2020/12/04	2	40.40	0	0.00	40.75	2	16,401	0.01%
2020/12/03	8.3	40.48	0	0.00	40.30	8.3	16,082	0.05%
2020/12/02	6	40.53	100	40.45	40.50	-94	15,847	-0.59%
2020/12/01	2	40.48	0	0.00	40.70	2	15,754	0.01%
2020/11/30	10.4	40.99	0	0.00	40.40	10.4	15,706	0.07%
2020/11/27	5	41.35	0	0.00	41.35	5	15,118	0.03%
2020/11/26	3.1	41.50	0	0.00	41.50	3.1	15,129	0.02%
2020/11/25	9	41.68	1	41.75	41.45	8	15,243	0.05%
2020/11/24	8	41.67	10	41.71	41.50	-2	15,216	-0.01%
2020/11/23	3	41.65	1	41.45	41.70	2	15,219	0.01%
2020/11/20	17	41.13	1	41.15	41.30	16	15,158	0.11%
2020/11/19	15	41.48	0	0.00	41.50	15	15,078	0.10%
2020/11/18	17	41.77	64	41.80	41.80	-47	14,889	-0.32%
2020/11/17	12	41.33	12.3	41.37	41.50	-0.3	14,523	0.00%
2020/11/13	0	0.00	1	40.50	40.55	-1	14,240	-0.01%
2020/11/12	0	0.00	3	40.48	40.55	-3	14,160	-0.02%
2020/11/11	3	40.92	83	40.95	41.25	-80	13,958	-0.57%
2020/11/10	0	40.20	5	40.17	40.40	-5	13,287	-0.04%
2020/11/09	0.4	39.50	6.2	39.54	39.60	-5.8	12,736	-0.05%
2020/11/06	0	0.00	6	39.20	39.30	-6	12,766	-0.05%
2020/11/05	0.1	39.15	4	38.95	39.20	-3.9	12,944	-0.03%
2020/11/04	1.4	39.04	0	0.00	39.15	1.4	13,025	0.01%
2020/11/03	3	38.83	0	0.00	38.90	3	12,916	0.02%
2020/10/29	9.4	38.17	0	0.00	38.15	9.4	12,795	0.07%
2020/10/28	1.4	38.46	0	0.00	38.60	1.4	12,906	0.01%
2020/10/26	0.2	38.95	30	38.80	38.95	-29.8	13,285	-0.22%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/21	2	38.33	0	0.00	38.40	2	13,560	0.01%
2020/10/20	0	38.55	0	0.00	38.45	0	13,633	0.00%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	3	38.33	0	0.00	38.20	3	13,918	0.02%
2020/10/14	1	38.45	3	38.60	38.60	-2	13,826	-0.01%
2020/10/13	2	38.40	0	0.00	38.45	2	13,800	0.01%
2020/10/12	4	38.43	0	0.00	38.60	4	13,841	0.03%
2020/10/08	31	38.45	0	0.00	38.45	31	13,875	0.22%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	4	38.50	0	0.00	38.45	4	14,007	0.03%
2020/09/30	2	38.63	0	0.00	38.60	2	14,128	0.01%
2020/09/28	0	0.00	1	38.55	38.55	-1	14,372	-0.01%
2020/09/25	6	38.12	0	0.00	38.10	6	14,579	0.04%
2020/09/24	7	38.21	2	38.00	38.00	5	14,574	0.03%
2020/09/23	4	38.74	0	0.00	39.00	4	14,327	0.03%
2020/09/22	4	38.88	0	0.00	39.00	4	14,432	0.03%
2020/09/21	3	39.20	0	0.00	39.10	3	14,877	0.02%
2020/09/18	1	39.70	0	0.00	39.50	1	14,881	0.01%
2020/09/17	4	39.70	0	0.00	39.65	4	14,810	0.03%
2020/09/16	0	0.00	2	40.15	40.20	-2	14,831	-0.01%
2020/09/15	0.5	40.10	0	0.00	40.10	0.5	14,830	0.00%
2020/09/14	0	0.00	1	39.95	40.10	-1	14,989	-0.01%
2020/09/09	2	39.13	0	0.00	39.45	2	15,487	0.01%
2020/09/08	0	0.00	3	39.35	39.55	-3	15,642	-0.02%
2020/09/04	0	0.00	8	39.45	39.45	-8	16,308	-0.05%
2020/09/03	10.2	39.70	0	0.00	39.85	10.2	16,380	0.06%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	2	39.95	0	0.00	39.85	2	16,599	0.01%
2020/08/28	5	40.05	0	0.00	39.95	5	16,722	0.03%
2020/08/27	1	40.35	0.2	40.10	40.00	0.8	17,168	0.00%
2020/08/26	51	40.30	0	0.00	40.55	51	17,279	0.30%
2020/08/25	10	40.15	0	0.00	40.50	10	17,329	0.06%
2020/08/21	5	39.93	0	0.00	39.85	5	17,819	0.03%
2020/08/20	5	39.97	1	39.75	39.80	4	17,855	0.02%
2020/08/19	0	0.00	16	40.88	40.55	-16	17,898	-0.09%
2020/08/17	0	0.00	10	40.68	40.70	-10	17,842	-0.06%
2020/08/14	0	0.00	5	40.35	40.30	-5	17,866	-0.03%
2020/08/13	0	0.00	7	40.56	40.70	-7	17,963	-0.04%
2020/08/12	1	40.40	0	0.00	40.45	1	17,944	0.01%
2020/08/11	2	39.95	0	0.00	39.95	2	17,791	0.01%
2020/08/10	10.4	40.31	51	40.45	40.45	-40.6	17,663	-0.23%
2020/08/07	2.3	39.96	2	39.95	39.85	0.3	17,607	0.00%
2020/08/05	0	0.00	8	39.89	39.85	-8	17,608	-0.05%
2020/08/04	0	0.00	1.1	39.80	39.80	-1.1	17,688	-0.01%
2020/08/03	6	39.34	0.3	39.45	39.25	5.7	17,735	0.03%
2020/07/31	3	39.68	0	0.00	39.60	3	17,563	0.02%
2020/07/30	10.1	39.91	2	39.80	40.10	8.1	17,425	0.05%
2020/07/29	1	40.30	0	0.00	40.10	1	17,321	0.01%
2020/07/28	52.1	39.89	28	39.67	39.65	24.1	17,566	0.14%
2020/07/27	2	40.00	0	0.00	39.75	2	17,939	0.01%
2020/07/24	4	40.25	0	0.00	40.10	4	18,009	0.02%
2020/07/23	1	40.60	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0.1	40.60	8	40.70	40.65	-7.9	18,028	-0.04%
2020/07/21	0	40.40	0	0.00	40.40	0	17,927	0.00%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/16	10	40.55	0	0.00	40.55	10	17,975	0.06%
2020/07/15	4	40.70	0	0.00	40.65	4	17,924	0.02%
2020/07/14	1	40.70	20	40.73	40.70	-19	18,075	-0.11%
2020/07/13	0.5	40.70	2	40.80	40.95	-1.5	18,211	-0.01%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/09	3	40.82	0	0.00	40.60	3	18,417	0.02%
2020/07/08	1.5	40.80	10	40.95	40.95	-8.5	18,388	-0.05%
2020/07/07	0	0.00	3	41.05	40.95	-3	18,681	-0.02%
2020/07/06	50	40.85	13	41.04	41.25	37	18,613	0.20%
2020/07/03	0.1	40.75	1	40.75	40.75	-0.9	18,579	0.00%
2020/07/02	2	40.40	2	40.45	40.30	0	18,729	0.00%
2020/07/01	2	40.30	36	40.35	40.35	-34	18,993	-0.18%
2020/06/30	13	41.89	1	42.00	41.85	12	18,782	0.06%
2020/06/29	1	41.95	7	41.90	41.90	-6	18,456	-0.03%
2020/06/24	1	42.25	0.2	42.20	42.20	0.8	18,341	0.00%
2020/06/23	0	42.10	2	42.20	42.30	-2	18,481	-0.01%
2020/06/22	1.1	42.00	6	42.09	42.10	-4.9	18,405	-0.03%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/17	2	42.10	21	42.01	42.20	-19	18,642	-0.10%
2020/06/16	1	41.90	5	41.87	41.90	-4	19,027	-0.02%
2020/06/15	22	40.99	0	0.00	40.90	22	19,490	0.11%
2020/06/12	3.3	40.68	1	40.30	40.70	2.3	19,726	0.01%
2020/06/11	7.1	41.52	4	41.44	41.00	3.1	20,145	0.02%
2020/06/10	0	0.00	2	42.20	42.35	-2	20,108	-0.01%
2020/06/09	0.4	41.90	2	42.00	42.00	-1.6	20,714	-0.01%
2020/06/08	0	0.00	5	41.96	41.90	-5	21,246	-0.02%
2020/06/05	0	0.00	2	41.45	41.60	-2	21,311	-0.01%
2020/06/04	0	0.00	13	41.45	41.55	-13	21,536	-0.06%
2020/06/03	39	40.80	7	41.15	41.40	32	21,897	0.15%
2020/06/02	0	0.00	30	40.40	40.35	-30	21,748	-0.14%
2020/06/01	0	0.00	8	40.35	40.25	-8	21,626	-0.04%
2020/05/29	1	39.30	1	40.05	40.05	0	21,638	0.00%
2020/05/28	9	39.71	0	0.00	39.50	9	21,492	0.04%
2020/05/27	0	0.00	4	40.13	40.15	-4	21,928	-0.02%
2020/05/26	10.2	39.95	18.2	39.97	39.90	-8	22,372	-0.04%
2020/05/22	1	39.30	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0	39.95	15	39.85	39.95	-15	22,347	-0.07%
2020/05/20	0	39.65	0	0.00	39.65	0	22,296	0.00%
2020/05/18	3	39.05	2	39.00	39.00	1	22,156	0.00%
2020/05/15	10	39.20	0	0.00	39.05	10	22,160	0.05%
2020/05/14	5	39.19	0	0.00	39.15	5	22,118	0.02%
2020/05/13	32	39.49	3	39.35	39.55	29	22,045	0.13%
2020/05/12	0.2	39.65	0	0.00	39.60	0.2	22,039	0.00%
2020/05/11	3	39.58	2	39.73	39.60	1	22,106	0.00%
2020/05/07	0	0.00	2	38.85	38.85	-2	22,167	-0.01%
2020/05/05	0.1	39.00	2	39.15	38.90	-1.9	22,223	-0.01%
2020/05/04	8	38.95	0	0.00	38.80	8	22,279	0.04%
2020/04/30	3	39.85	59	39.54	39.90	-56	22,046	-0.25%
2020/04/29	1	38.70	2	38.70	38.45	-1	21,797	0.00%
2020/04/28	2	37.95	5	38.00	38.00	-3	21,841	-0.01%
2020/04/27	15.2	37.59	17	37.64	38.00	-1.8	22,663	-0.01%
2020/04/24	11	37.20	0	0.00	37.05	11	22,655	0.05%
2020/04/23	1	37.15	0	0.00	37.25	1	22,786	0.00%
2020/04/22	0.1	37.30	0	0.00	37.20	0.1	22,804	0.00%
2020/04/21	0	37.15	5	37.18	37.00	-5	22,784	-0.02%
2020/04/20	0	38.15	3	38.02	38.00	-3	22,772	-0.01%
2020/04/17	6	38.26	6	38.33	38.20	0	23,025	0.00%
2020/04/16	4	37.71	0	0.00	37.80	4	22,915	0.02%
2020/04/15	2	38.15	9	38.17	38.30	-7	22,791	-0.03%
2020/04/14	3	37.78	26	37.83	38.00	-23	22,766	-0.10%
2020/04/13	22	37.37	2	37.48	37.40	20	22,579	0.09%
2020/04/10	16	37.37	8	37.81	37.80	8	22,597	0.04%
2020/04/09	3	36.18	20	36.21	36.20	-17	22,305	-0.08%
2020/04/08	5	35.80	2	35.50	35.75	3	22,189	0.01%
2020/04/07	4.2	35.29	0	0.00	35.35	4.2	21,984	0.02%
2020/04/06	13	35.09	0	0.00	35.05	13	21,787	0.06%
2020/04/01	1.1	35.50	12	35.32	35.25	-10.9	21,471	-0.05%
2020/03/31	12	36.05	1	35.80	35.30	11	21,392	0.05%
2020/03/30	5	35.30	0	0.00	35.80	5	21,116	0.02%
2020/03/27	1	35.75	29	35.88	35.80	-28	20,967	-0.13%
2020/03/26	7	35.29	2	35.40	35.25	5	20,711	0.02%
2020/03/25	0	0.00	1.1	35.58	35.30	-1.1	20,728	-0.01%
2020/03/24	2	34.90	2	35.15	34.65	0	20,552	0.00%
2020/03/23	3	34.30	3	34.23	34.15	0	20,477	0.00%
2020/03/20	12	35.00	11	34.95	35.10	1	20,413	0.01%
2020/03/19	3.1	33.97	10	33.97	34.00	-6.9	19,997	-0.03%
2020/03/18	5	34.80	2	34.85	34.65	3	19,782	0.02%
2020/03/17	8.7	35.06	0	0.00	35.00	8.7	19,559	0.04%
2020/03/16	12.2	35.93	3	36.07	35.80	9.2	19,289	0.05%
2020/03/13	8	35.16	1	35.85	37.00	7	18,926	0.04%
2020/03/12	19	37.89	8	37.68	37.50	11	18,171	0.06%
2020/03/11	36	38.94	6	39.00	38.60	30	17,595	0.17%
2020/03/10	2	38.78	8	39.08	39.00	-6	17,509	-0.03%
2020/03/09	21	38.62	7	38.88	38.55	14	17,666	0.08%
2020/03/06	27	39.61	11	39.50	39.50	16	16,962	0.09%
2020/03/05	1.1	40.15	5	40.16	40.15	-3.9	16,604	-0.02%
2020/03/04	5	39.74	0	0.00	39.75	5	16,734	0.03%
2020/03/03	8	39.87	0	0.00	39.80	8	16,625	0.05%
2020/03/02	47	39.78	4	39.50	39.50	43	16,401	0.26%
2020/02/27	20	40.07	0	0.00	40.05	20	16,358	0.12%
2020/02/26	1.9	40.72	0	0.00	40.65	1.9	15,944	0.01%
2020/02/25	1	40.70	0	0.00	40.70	1	15,823	0.01%
2020/02/24	8	40.88	0	0.00	40.85	8	15,822	0.05%
2020/02/21	0	41.40	1	41.35	41.30	-1	15,705	-0.01%
2020/02/20	0	41.65	0	0.00	41.60	0	15,756	0.00%
2020/02/19	0	0.00	4	41.66	41.75	-4	15,831	-0.03%
2020/02/18	6	41.30	6	41.50	41.50	0	15,879	0.00%
2020/02/17	0.1	41.50	3	41.40	41.40	-2.9	15,918	-0.02%
2020/02/14	1	41.55	0	0.00	41.65	1	15,980	0.01%
2020/02/13	2	41.65	0	0.00	41.60	2	16,248	0.01%
2020/02/12	2	41.85	3	41.98	41.80	-1	16,482	-0.01%
2020/02/11	0	41.65	2.7	41.61	41.65	-2.7	16,604	-0.02%
2020/02/10	1	40.80	0	0.00	40.90	1	17,085	0.01%
2020/02/07	0.4	41.20	1	41.05	41.05	-0.6	18,245	0.00%
2020/02/06	1	41.50	8.2	41.27	41.50	-7.2	18,469	-0.04%
2020/02/05	0	0.00	10	40.76	40.95	-10	18,523	-0.05%
2020/02/04	90	40.66	26	40.65	40.70	64	18,629	0.34%
2020/02/03	32	40.12	2	40.20	40.20	30	18,821	0.16%
2020/01/31	2.9	40.95	9	40.84	40.65	-6.1	18,706	-0.03%
2020/01/30	17	40.91	27	40.86	40.60	-10	18,516	-0.05%
2020/01/20	2.3	43.10	2.1	43.10	43.10	0.2	17,715	0.00%
2020/01/17	3	43.00	11	43.00	43.10	-8	17,677	-0.05%
2020/01/16	0	0.00	2	42.90	42.95	-2	17,637	-0.01%
2020/01/15	0.1	42.85	1	42.75	42.90	-0.9	17,693	0.00%
2020/01/14	0	0.00	8	42.98	42.85	-8	17,768	-0.05%
2020/01/13	1.1	42.71	10.2	42.77	42.85	-9.1	17,602	-0.05%
2020/01/10	2	42.03	0.6	42.05	42.05	1.4	17,528	0.01%
2020/01/09	3	41.95	2	41.95	42.00	1	17,525	0.01%
2020/01/08	4	41.86	2	41.90	41.80	2	17,684	0.01%
2020/01/07	5.4	42.16	8	42.15	42.20	-2.6	17,626	-0.02%
2020/01/06	6	42.33	1	42.60	42.25	5	17,702	0.03%
2019/12/30	0	0.00	6	42.66	42.70	-6	17,595	-0.03%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	0.5	42.65	0	0.00	42.65	0.5	17,649	0.00%
2019/12/24	3	42.67	0	0.00	42.65	3	17,858	0.02%
2019/12/23	2.5	42.80	0	0.00	42.80	2.5	17,963	0.01%
2019/12/20	6.4	42.69	1	42.80	42.80	5.4	17,985	0.03%
2019/12/19	10	42.87	0	0.00	42.70	10	17,911	0.06%
2019/12/18	10	42.85	5	42.93	43.00	5	17,810	0.03%
2019/12/17	6	42.72	12	42.73	42.95	-6	17,822	-0.03%
2019/12/16	12.2	42.88	0	0.00	42.90	12.2	17,741	0.07%
2019/12/13	2	42.90	54.1	42.95	42.90	-52.1	17,562	-0.30%
2019/12/12	1	42.55	0	0.00	42.45	1	17,156	0.01%
2019/12/11	5.2	41.77	20	42.12	42.40	-14.8	16,948	-0.09%
2019/12/10	1	41.45	0	0.00	41.70	1	16,686	0.01%
2019/12/09	0.4	41.40	3	41.35	41.30	-2.6	16,725	-0.02%
2019/12/06	0	0.00	1	41.20	41.25	-1	16,803	-0.01%
2019/12/05	8.3	41.47	5	41.40	41.50	3.3	16,719	0.02%
2019/12/04	45	41.33	32	41.36	41.30	13	16,638	0.08%
2019/12/03	2	41.80	2	41.73	41.75	0	16,293	0.00%
2019/12/02	2	41.65	14	41.75	41.65	-12	16,325	-0.07%
2019/11/29	12	41.99	5.1	42.01	41.70	6.9	16,305	0.04%
2019/11/28	1	42.30	11	42.32	42.35	-10	16,108	-0.06%
2019/11/27	45	42.17	2	42.15	42.30	43	16,237	0.26%
2019/11/26	0	0.00	13	42.39	42.00	-13	16,257	-0.08%
2019/11/22	0.4	42.40	3	42.22	42.40	-2.6	15,745	-0.02%
2019/11/21	1	42.00	0	0.00	42.05	1	15,785	0.01%
2019/11/20	16	42.26	2	42.28	42.30	14	15,725	0.09%
2019/11/19	2	42.60	1	42.50	42.70	1	15,676	0.01%
2019/11/18	2	42.75	0	0.00	42.75	2	15,622	0.01%
2019/11/15	0.6	42.55	0	0.00	42.55	0.6	15,615	0.00%
2019/11/14	0	0.00	6	42.15	42.15	-6	15,650	-0.04%
2019/11/13	2	42.40	4	42.53	42.35	-2	16,314	-0.01%
2019/11/12	5.2	42.71	0	0.00	42.80	5.2	16,422	0.03%
2019/11/11	21	42.30	1	42.70	42.25	20	16,218	0.12%
2019/11/08	13	42.93	0	0.00	42.70	13	16,126	0.08%
2019/11/07	10.3	43.16	6	43.18	42.90	4.3	15,987	0.03%
2019/11/06	12.3	42.96	33	42.68	43.00	-20.7	15,346	-0.14%
2019/11/05	3	41.33	42	41.30	41.45	-39	14,376	-0.27%
2019/11/04	1.2	40.37	2	40.85	40.95	-0.8	14,252	-0.01%
2019/11/01	13.4	40.24	0	0.00	40.10	13.4	14,271	0.09%
2019/10/31	11	40.57	2	40.75	40.30	9	14,303	0.06%
2019/10/30	2	40.85	2	40.90	40.85	0	14,093	0.00%
2019/10/28	7.2	41.13	1.7	41.00	41.00	5.5	13,915	0.04%
2019/10/25	0.2	41.10	2	41.10	41.00	-1.8	13,828	-0.01%
2019/10/24	3	41.00	1	41.05	41.15	2	13,751	0.01%
2019/10/23	2	41.08	1	41.10	40.95	1	13,685	0.01%
2019/10/22	1	41.50	1	41.35	41.50	0	13,627	0.00%
2019/10/21	0.4	41.30	2	41.15	41.30	-1.6	13,518	-0.01%
2019/10/18	3	41.08	0	0.00	41.30	3	13,581	0.02%
2019/10/17	2	41.10	2	41.15	41.30	0	13,439	0.00%
2019/10/16	2	40.85	1	41.15	41.10	1	13,435	0.01%
2019/10/15	0.2	40.60	0	0.00	40.55	0.2	13,414	0.00%
2019/10/14	0.3	40.65	1	40.75	40.65	-0.7	13,459	-0.01%
2019/10/09	3	40.53	1	40.55	40.55	2	13,440	0.01%
2019/10/07	0.2	40.50	1	40.40	40.40	-0.8	13,502	-0.01%
2019/10/04	0.1	40.60	10	40.45	40.60	-9.9	13,625	-0.07%
2019/10/03	3	40.35	1	40.40	40.30	2	13,615	0.01%
2019/10/02	0	0.00	0.5	40.95	40.90	-0.5	13,633	0.00%
2019/10/01	0.6	41.25	0	0.00	41.25	0.6	13,634	0.00%
2019/09/27	0.1	41.00	2	41.20	40.90	-1.9	13,616	-0.01%
2019/09/26	0	0.00	8	41.58	41.20	-8	13,673	-0.06%
2019/09/25	0.2	41.45	0	0.00	41.45	0.2	13,724	0.00%
2019/09/24	0.4	41.55	22	41.55	41.60	-21.6	14,042	-0.15%
2019/09/23	20	41.20	1	41.30	41.15	19	14,358	0.13%
2019/09/20	0	41.55	10	41.70	41.55	-10	14,704	-0.07%
2019/09/19	0	0.00	26	41.81	41.85	-26	14,570	-0.18%
2019/09/18	0	0.00	2	41.65	41.75	-2	14,537	-0.01%
2019/09/16	2.4	41.51	7	41.55	41.55	-4.6	14,558	-0.03%
2019/09/12	0	0.00	2	41.53	41.50	-2	14,586	-0.01%
2019/09/11	1.1	41.39	1	41.35	41.40	0.1	14,658	0.00%
2019/09/10	4	41.35	2	41.30	41.40	2	14,594	0.01%
2019/09/09	0.1	40.95	2	40.95	40.95	-1.9	14,497	-0.01%
2019/09/06	1.1	40.85	10	40.60	40.80	-8.9	14,462	-0.06%
2019/09/05	20.3	40.20	0	0.00	40.50	20.3	14,418	0.14%
2019/09/03	1	39.80	0	0.00	39.80	1	14,539	0.01%
2019/09/02	0.2	40.00	0	0.00	39.95	0.2	14,675	0.00%
2019/08/30	3	39.87	2	39.98	40.15	1	14,765	0.01%
2019/08/29	4	39.50	0	0.00	39.50	4	14,673	0.03%
2019/08/28	2	39.93	2	40.00	39.95	0	14,763	0.00%
2019/08/27	0	0.00	25	39.65	39.75	-25	14,766	-0.17%
2019/08/26	27	39.35	0	0.00	39.50	27	14,823	0.18%
2019/08/23	0	0.00	5	39.80	39.85	-5	14,870	-0.03%
2019/08/22	10	39.50	1	39.60	39.45	9	14,954	0.06%
2019/08/20	5	39.77	2	39.75	39.70	3	16,260	0.02%
2019/08/19	7.1	39.90	0	0.00	40.00	7.1	16,339	0.04%
2019/08/16	27	39.67	13	39.14	39.55	14	16,312	0.09%
2019/08/15	4	39.40	0	0.00	39.35	4	15,763	0.03%
2019/08/14	5	39.89	0	0.00	39.75	5	15,935	0.03%
2019/08/13	4	39.88	0	0.00	39.80	4	16,024	0.02%
2019/08/12	4	40.30	5	40.06	40.00	-1	16,218	-0.01%
2019/08/08	4	40.03	0	0.00	39.95	4	16,545	0.02%
2019/08/07	2	39.73	0	0.00	39.80	2	16,841	0.01%
2019/08/06	5	39.65	0	0.00	39.90	5	17,733	0.03%
2019/08/05	9	39.99	0	0.00	39.95	9	18,089	0.05%
2019/08/02	6	40.08	0	0.00	40.10	6	18,151	0.03%
2019/08/01	4.5	40.57	0	0.00	40.50	4.5	18,301	0.02%
2019/07/31	6	40.87	1	40.85	40.80	5	18,319	0.03%
2019/07/30	2	41.15	0	0.00	41.10	2	18,294	0.01%
2019/07/29	1	41.30	0	0.00	41.20	1	18,573	0.01%
2019/07/26	3	41.20	0	0.00	41.15	3	18,848	0.02%
2019/07/25	10	41.25	0	0.00	41.20	10	19,265	0.05%
2019/07/22	1	41.15	0	0.00	41.40	1	19,369	0.01%
2019/07/18	4.3	41.13	0	0.00	41.10	4.3	19,312	0.02%
2019/07/17	6	41.37	1	41.35	41.30	5	19,217	0.03%
2019/07/16	6	41.53	0	0.00	41.55	6	18,975	0.03%
2019/07/15	6	41.64	21	41.70	41.65	-15	18,852	-0.08%
2019/07/12	5	41.65	0	0.00	41.60	5	18,882	0.03%
2019/07/11	10	42.00	0	0.00	41.95	10	18,952	0.05%
2019/07/10	2	42.10	0	0.00	42.20	2	19,114	0.01%
2019/07/09	4.1	41.88	0	0.00	41.85	4.1	19,150	0.02%
2019/07/08	3	42.03	0	0.00	41.95	3	19,251	0.02%
2019/07/05	2	42.38	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2	42.43	2	42.45	42.50	0	19,631	0.00%
2019/07/03	1	42.25	2	42.25	42.25	-1	19,901	-0.01%
2019/07/02	6	42.63	0	0.00	42.65	6	20,241	0.03%
2019/07/01	0	0.00	27	42.10	42.70	-27	20,202	-0.13%
2019/06/28	1	43.30	0	0.00	43.00	1	19,887	0.01%
2019/06/27	0	0.00	5	43.04	43.20	-5	19,625	-0.03%
2019/06/26	0	0.00	7	42.81	42.75	-7	19,534	-0.04%
2019/06/21	0.2	42.30	10	42.35	42.30	-9.8	20,370	-0.05%
2019/06/20	2.4	42.55	0	0.00	42.55	2.4	20,422	0.01%
2019/06/19	13	42.35	2	42.20	42.55	11	20,644	0.05%
2019/06/18	2.2	41.84	8	42.00	42.20	-5.8	20,557	-0.03%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	3	41.40	0	0.00	41.65	3	21,109	0.01%
2019/06/12	4	41.86	10	41.90	41.90	-6	21,261	-0.03%
2019/06/11	0.2	42.10	6.2	41.75	42.10	-6	21,226	-0.03%
2019/06/10	36	41.19	2	41.25	41.35	34	20,962	0.16%
2019/06/06	1	40.80	0	0.00	40.75	1	20,938	0.00%
2019/06/05	3	41.20	1	41.45	41.10	2	20,946	0.01%
2019/06/04	10	41.55	5	41.40	41.45	5	20,924	0.02%
2019/05/31	1	41.00	0	0.00	40.80	1	20,935	0.00%
2019/05/30	2.7	40.59	0	0.00	40.50	2.7	20,823	0.01%
2019/05/29	1.1	40.41	0	0.00	40.30	1.1	21,156	0.01%
2019/05/28	3	40.58	0	0.00	40.35	3	21,292	0.01%
2019/05/27	1.1	40.85	0	0.00	40.75	1.1	20,084	0.01%
2019/05/24	1	41.00	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	40.80	2	40.98	41.00	-1	20,017	0.00%
2019/05/22	1.1	41.07	3	41.20	41.15	-1.9	20,047	-0.01%
2019/05/21	8.1	41.22	104	40.82	41.50	-95.9	20,045	-0.48%	大賣/
2019/05/20	100.1	40.40	1	40.30	40.20	99.1	19,732	0.50%
2019/05/17	10	40.04	1	40.45	40.00	9	19,779	0.05%
2019/05/16	11	40.28	5	40.57	40.00	6	19,523	0.03%
2019/05/15	53	40.86	53	41.19	40.95	0	19,277	0.00%
2019/05/14	33	40.37	0	0.00	40.45	33	19,168	0.17%
2019/05/13	23	42.14	9	42.27	41.95	14	18,279	0.08%
2019/05/10	16	43.38	0	0.00	43.20	16	17,969	0.09%
2019/05/09	58	43.56	100	43.61	43.50	-42	18,064	-0.23%
2019/05/08	9	44.08	0	0.00	44.05	9	17,820	0.05%
2019/05/07	27	44.40	0	0.00	44.35	27	17,976	0.15%
2019/05/06	17	44.37	40	44.65	44.50	-23	18,096	-0.13%
2019/05/03	65	45.43	25	45.39	45.45	40	17,979	0.22%
2019/05/02	11	44.82	29	45.56	45.65	-18	17,838	-0.10%
2019/04/29	11	44.47	20	44.65	44.60	-9	17,665	-0.05%
2019/04/26	9	44.45	10	44.45	44.50	-1	17,852	-0.01%
2019/04/24	0	0.00	2	44.50	44.30	-2	18,414	-0.01%
2019/04/19	0.1	44.40	0	0.00	44.35	0.1	19,298	0.00%
2019/04/18	2.2	44.11	1	44.15	44.20	1.2	19,368	0.01%
2019/04/17	10.2	44.10	0	0.00	44.10	10.2	19,526	0.05%
2019/04/16	30	44.06	10	44.10	44.10	20	19,348	0.10%
2019/04/15	0.1	44.30	1	44.35	44.15	-0.9	19,302	0.00%
2019/04/12	12.2	44.16	0	0.00	44.10	12.2	19,307	0.06%
2019/04/11	1.2	44.17	2	44.58	44.15	-0.8	19,349	0.00%
2019/04/10	6	44.17	0	0.00	44.20	6	19,157	0.03%
2019/04/09	16.5	44.28	0	0.00	44.30	16.5	18,921	0.09%
2019/04/08	20.2	44.36	4	44.43	44.30	16.2	18,599	0.09%
2019/04/03	0.2	44.80	1	44.85	44.80	-0.8	18,081	0.00%
2019/04/02	21	44.86	3	44.97	44.80	18	18,020	0.10%
2019/04/01	21	44.98	6	44.78	44.50	15	18,047	0.08%
2019/03/29	4	44.35	1	44.75	44.95	3	17,832	0.02%
2019/03/28	14	44.03	5	44.16	44.00	9	17,709	0.05%
2019/03/27	26	44.61	11	44.69	44.50	15	17,366	0.09%
2019/03/26	1	45.20	10	45.40	45.25	-9	17,108	-0.05%
2019/03/25	12	45.45	0	0.00	45.40	12	17,067	0.07%
2019/03/22	1.2	46.24	0	0.00	46.20	1.2	16,893	0.01%
2019/03/21	3	46.70	0	0.00	46.75	3	16,784	0.02%
2019/03/19	7	46.49	1	46.60	46.65	6	16,896	0.04%
2019/03/18	1	45.75	7.2	45.60	45.80	-6.2	16,574	-0.04%
2019/03/15	0.1	45.45	1	45.30	45.45	-0.9	16,518	-0.01%
2019/03/14	1	45.20	1	45.25	45.10	0	16,273	0.00%
2019/03/13	0	45.15	0	0.00	45.15	0	16,385	0.00%
2019/03/12	0.2	45.00	4	45.05	45.00	-3.8	16,479	-0.02%
2019/03/11	7	44.50	1	44.60	44.40	6	16,510	0.04%
2019/03/08	5	44.48	4.4	44.51	44.45	0.6	16,503	0.00%
2019/03/07	1	44.65	1	44.85	44.65	0	16,730	0.00%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	2	44.75	0	0.00	44.60	2	17,051	0.01%
2019/03/04	5	44.38	2	44.45	44.90	3	17,057	0.02%
2019/02/27	0.1	45.40	0	0.00	45.30	0.1	16,897	0.00%
2019/02/26	11.1	45.50	10	45.55	45.50	1.1	16,689	0.01%
2019/02/25	1.1	45.47	1	45.55	45.55	0.1	16,530	0.00%
2019/02/22	0.4	45.50	2	45.20	45.40	-1.6	16,537	-0.01%
2019/02/21	3.1	45.05	2	45.23	45.40	1.1	16,449	0.01%
2019/02/20	10.2	45.17	0	0.00	45.15	10.2	16,347	0.06%
2019/02/19	0	44.65	3	44.58	44.60	-3	16,200	-0.02%
2019/02/18	0.2	44.50	7	44.59	44.40	-6.8	16,200	-0.04%
2019/02/15	6	44.33	0	0.00	44.20	6	15,981	0.04%
2019/02/14	12.1	44.68	0	0.00	44.55	12.1	15,903	0.08%
2019/02/13	2	43.95	0	0.00	44.30	2	15,657	0.01%
2019/02/12	2.2	44.00	0	0.00	43.90	2.2	15,578	0.01%
2019/01/30	7	43.66	0	0.00	43.60	7	15,374	0.05%
2019/01/29	5	43.69	0	0.00	43.90	5	15,060	0.03%
2019/01/28	4.1	43.48	0	0.00	43.80	4.1	14,887	0.03%
2019/01/25	5	43.55	0	0.00	43.50	5	14,644	0.03%
2019/01/23	2	43.80	0	0.00	43.75	2	14,456	0.01%
2019/01/22	0	0.00	2	44.13	44.20	-2	14,399	-0.01%
2019/01/21	2	43.85	0	0.00	43.80	2	14,376	0.01%
2019/01/18	4	43.61	2	43.80	43.50	2	14,615	0.01%
2019/01/17	1	43.60	12	43.90	43.80	-11	14,497	-0.08%
2019/01/16	30	43.54	1	43.60	43.60	29	14,322	0.20%
2019/01/15	24	44.08	0	0.00	43.75	24	14,030	0.17%
2019/01/14	1	44.40	0	0.00	44.40	1	13,493	0.01%
2019/01/11	0	0.00	2	45.55	45.55	-2	13,412	-0.01%
2019/01/10	16	45.90	0	0.00	45.85	16	13,374	0.12%
2019/01/09	29	45.90	1	46.00	45.95	28	13,385	0.21%
2019/01/08	10	45.20	1	45.45	45.15	9	13,203	0.07%
2019/01/07	4	45.18	3	45.27	45.20	1	13,425	0.01%
2019/01/04	2	44.80	5	44.58	44.55	-3	13,467	-0.02%
2019/01/03	13	45.67	10	45.45	45.15	3	13,852	0.02%
2019/01/02	1	45.90	0	0.00	45.90	1	13,837	0.01%
2018/12/28	4	46.80	2	46.55	47.00	2	13,810	0.01%
2018/12/27	0	0.00	5	46.30	46.70	-5	14,054	-0.04%
2018/12/26	0	0.00	10	46.30	46.00	-10	14,215	-0.07%
2018/12/24	5	46.36	0	0.00	46.50	5	14,365	0.03%
2018/12/22	2	46.93	0	0.00	46.85	2	14,281	0.01%
2018/12/20	1	47.00	2	47.00	47.00	-1	14,426	-0.01%
2018/12/19	5	47.00	2	47.20	47.25	3	14,318	0.02%
2018/12/12	2	47.30	0	0.00	47.50	2	14,310	0.01%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/05	14	48.32	1	48.40	48.40	13	14,099	0.09%
2018/12/03	1	49.00	0	0.00	49.10	1	13,952	0.01%
2018/11/30	20	48.69	70	48.60	48.55	-50	13,946	-0.36%
2018/11/29	3	48.72	0	0.00	48.55	3	13,686	0.02%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/26	2	49.45	8	49.60	49.55	-6	13,145	-0.05%
2018/11/23	2	50.05	0	0.00	49.95	2	12,886	0.02%
2018/11/20	18	50.70	0	0.00	50.20	18	12,820	0.14%
2018/11/15	2	50.35	0	0.00	50.80	2	12,870	0.02%
2018/11/14	1	50.30	0	0.00	50.40	1	12,904	0.01%
2018/11/08	1	50.70	1	50.40	50.90	0	13,006	0.00%
2018/11/07	2	50.10	2.4	49.97	50.10	-0.4	12,859	0.00%
2018/11/02	1	48.85	0	0.00	49.50	1	12,818	0.01%
2018/11/01	1	48.70	0	0.00	48.75	1	12,752	0.01%
2018/10/30	0	0.00	3	48.10	48.35	-3	12,477	-0.02%
2018/10/29	1	47.00	14	47.16	47.50	-13	12,456	-0.10%
2018/10/26	4	47.96	31	47.73	47.40	-27	12,309	-0.22%
2018/10/25	10	48.65	10	48.80	48.70	0	11,924	0.00%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	2	49.48	0	0.00	49.30	2	11,784	0.02%
2018/10/18	3	49.85	0	0.00	50.00	3	11,657	0.03%
2018/10/16	2	49.95	2	50.40	50.40	0	11,549	0.00%
2018/10/15	1	50.00	0	0.00	50.00	1	11,464	0.01%
2018/10/12	2	49.75	0	0.00	50.60	2	11,252	0.02%
2018/10/11	8	50.24	0	0.00	50.10	8	11,086	0.07%
2018/10/09	0	0.00	14	52.21	52.40	-14	10,544	-0.13%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	1	51.00	0	0.00	51.20	1	10,408	0.01%
2018/10/02	0	0.00	18	52.70	52.30	-18	10,269	-0.18%
2018/09/27	2	52.70	1.6	52.86	52.80	0.4	10,592	0.00%
2018/09/25	0	0.00	11	53.09	52.80	-11	10,913	-0.10%
2018/09/21	0	0.00	20	52.65	52.90	-20	10,960	-0.18%
2018/09/18	3	50.80	0	0.00	50.90	3	11,020	0.03%
2018/09/14	2	51.10	0	0.00	51.20	2	11,480	0.02%
2018/09/13	13	50.78	0	0.00	50.50	13	11,666	0.11%
2018/09/12	8	50.59	0	0.00	50.50	8	11,881	0.07%
2018/09/10	3	50.77	0	0.00	50.90	3	12,298	0.02%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	0.6	52.20	0	0.00	52.60	0.6	13,234	0.00%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/20	3	51.50	0	0.00	51.30	3	14,242	0.02%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	0	0.00	1	52.60	52.00	-1	14,288	-0.01%
2018/08/10	0	0.00	2	52.60	53.00	-2	14,353	-0.01%
2018/08/09	4	52.88	0	0.00	52.70	4	14,473	0.03%
2018/08/03	0	0.00	0.2	52.50	52.80	-0.2	15,364	0.00%
2018/08/02	0	0.00	2	52.00	52.00	-2	15,476	-0.01%
2018/07/31	2	52.60	20	52.70	52.70	-18	15,740	-0.11%
2018/07/30	20	52.20	0	0.00	52.20	20	15,752	0.13%
2018/07/24	1	52.30	1	52.00	52.10	0	15,828	0.00%
2018/07/17	2	52.20	0	0.00	52.20	2	16,502	0.01%
2018/07/13	0	0.00	1	52.00	52.20	-1	16,748	-0.01%
2018/07/06	0	0.00	1	50.90	51.00	-1	16,592	-0.01%
2018/07/05	0.9	51.50	3	51.10	51.40	-2.1	16,507	-0.01%
2018/06/28	6	53.00	0.5	52.90	53.00	5.5	15,945	0.03%
2018/06/26	12	53.01	0	0.00	53.00	12	15,760	0.08%
2018/06/25	2	55.80	0	0.00	55.60	2	15,534	0.01%
2018/06/22	0	0.00	10	56.00	56.00	-10	15,240	-0.07%
2018/06/21	0	0.00	1	56.00	55.90	-1	15,020	-0.01%
2018/06/19	0	0.00	25	55.16	55.00	-25	14,863	-0.17%
2018/06/15	0	55.00	0	0.00	55.30	0	14,466	0.00%
2018/06/14	0	0.00	1	55.50	54.50	-1	14,169	-0.01%
2018/06/13	0.1	55.20	0	0.00	55.50	0.1	13,920	0.00%
2018/06/12	1	55.30	0	0.00	55.10	1	14,001	0.01%
2018/06/08	0.1	54.70	11	55.10	55.00	-10.9	13,857	-0.08%
2018/06/07	2	55.00	10	55.10	55.00	-8	13,947	-0.06%
2018/06/06	5	54.50	0	0.00	54.90	5	14,092	0.04%
2018/05/30	1	53.00	0	0.00	52.90	1	13,666	0.01%
2018/05/28	1	54.10	0	0.00	54.10	1	13,620	0.01%
2018/05/24	1	54.10	1	54.40	54.20	0	13,715	0.00%
2018/05/22	1	54.80	0	0.00	54.70	1	13,826	0.01%
2018/05/21	1	54.70	0	0.00	55.00	1	14,054	0.01%
2018/05/16	0	0.00	10	54.80	54.90	-10	14,261	-0.07%
2018/05/15	0	54.00	0	0.00	54.00	0	14,402	0.00%
2018/05/14	0	0.00	17	54.89	55.00	-17	14,737	-0.12%
2018/05/11	16	54.50	17	54.34	54.60	-1	14,736	-0.01%
2018/05/08	0.1	53.30	1	53.50	53.50	-0.9	14,373	-0.01%
2018/04/30	0	0.00	2	53.50	53.50	-2	14,691	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/23	2	52.50	0	0.00	52.50	2	14,523	0.01%
2018/04/20	2	52.50	0	0.00	52.50	2	14,625	0.01%
2018/04/18	0	52.00	0	0.00	52.00	0	14,751	0.00%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/12	5	53.20	0	0.00	53.30	5	15,314	0.03%
2018/04/09	0.1	52.70	0	0.00	53.00	0.1	15,704	0.00%
2018/03/29	2	51.90	0	0.00	51.80	2	16,036	0.01%
2018/03/23	0	0.00	3	52.60	52.20	-3	16,204	-0.02%
2018/03/22	3	53.50	0	0.00	53.40	3	16,228	0.02%
2018/03/20	2	53.30	0	0.00	53.20	2	16,284	0.01%
2018/03/19	3	53.30	0	0.00	53.60	3	16,471	0.02%
2018/03/16	0	53.40	0	0.00	53.40	0	16,593	0.00%
2018/03/15	0	0.00	3	53.60	53.40	-3	16,519	-0.02%
2018/03/14	3	53.87	0	0.00	53.90	3	16,604	0.02%
2018/03/13	11	53.94	0	0.00	53.90	11	16,660	0.07%
2018/03/12	0.1	54.30	2	54.05	54.50	-1.9	16,673	-0.01%
2018/03/09	0	0.00	0.6	52.20	52.00	-0.6	16,714	0.00%
2018/03/05	1	53.00	0	0.00	52.60	1	19,210	0.01%
2018/03/01	0	53.90	0	0.00	53.90	0	19,367	0.00%
2018/02/26	1	54.30	0	0.00	54.30	1	19,415	0.01%
2018/02/23	21	54.50	0.1	54.50	54.70	20.9	19,762	0.11%
2018/02/21	0	53.90	0	0.00	54.00	0	21,958	0.00%
2018/02/12	4	53.20	0	0.00	53.00	4	22,058	0.02%
2018/02/08	0.1	53.20	0	0.00	53.30	0.1	21,798	0.00%
2018/02/07	0	0.00	3	52.70	52.70	-3	21,929	-0.01%
2018/02/06	3	52.00	6	50.65	50.80	-3	21,788	-0.01%
2018/02/02	3	54.90	0	0.00	54.70	3	21,222	0.01%
2018/01/31	0	0.00	3	55.00	54.60	-3	21,223	-0.01%
2018/01/29	1	54.70	0	0.00	55.20	1	21,006	0.00%
2018/01/25	0	0.00	2	55.75	55.60	-2	20,658	-0.01%
2018/01/24	0	0.00	1	55.20	55.70	-1	20,570	0.00%
2018/01/23	0	55.70	1	56.00	56.00	-1	20,526	0.00%
2018/01/22	0.1	55.30	1	55.30	55.60	-0.9	20,628	0.00%
2018/01/16	0	0.00	20	56.50	56.60	-20	20,659	-0.10%
2018/01/15	1	56.30	6	56.45	56.50	-5	20,518	-0.02%
2018/01/10	1	56.10	0	0.00	55.60	1	20,285	0.00%
2018/01/05	0	0.00	2	55.40	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	10.1	55.20	55.40	-10.1	19,585	-0.05%
2018/01/02	0.2	54.00	0.1	54.00	54.20	0.1	19,235	0.00%