國泰金 (2882)-兆豐-寶成券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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－兆豐-寶成券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/15	0.1	56.70	64.8	56.42	56.60	-64.7	28,227	-0.23%
2024/05/14	7.5	54.39	28	54.41	54.30	-20.5	27,245	-0.08%
2024/05/13	45	55.70	22.1	55.15	55.10	22.9	26,962	0.08%
2024/05/10	6	54.53	342.7	53.49	55.50	-336.7	26,191	-1.29%	大賣/鉅額交易
2024/05/09	300	51.53	58.5	51.80	51.70	241.5	24,534	0.98%	大買/鉅額交易
2024/05/08	1	51.00	0	0.00	50.90	1	24,131	0.00%
2024/05/07	21.1	51.46	60	50.75	50.90	-38.9	24,147	-0.16%
2024/05/06	40.1	51.20	8.4	51.08	50.90	31.7	24,031	0.13%
2024/05/03	0	0.00	10	50.50	50.20	-10	23,755	-0.04%
2024/05/02	0.7	50.22	13.8	50.44	50.30	-13.1	23,703	-0.06%
2024/04/30	2.4	50.69	1	51.00	50.50	1.4	23,517	0.01%
2024/04/29	0	0.00	29.6	50.24	50.80	-29.6	23,098	-0.13%
2024/04/26	1	49.05	4	49.00	48.90	-3	22,340	-0.01%
2024/04/25	2.2	48.43	0	0.00	48.55	2.2	22,428	0.01%
2024/04/24	0	0.00	33	49.34	49.25	-33	22,385	-0.15%
2024/04/23	21	48.80	2	48.88	48.75	19	22,603	0.08%
2024/04/22	3	48.32	20.2	48.45	48.40	-17.2	22,828	-0.08%
2024/04/19	23.6	47.53	25	47.47	47.45	-1.4	22,753	-0.01%
2024/04/18	1	47.65	1	47.60	48.45	0	22,431	0.00%
2024/04/17	12	47.84	2	48.00	47.90	10	22,340	0.04%
2024/04/16	16.3	47.94	47	47.96	47.85	-30.7	22,176	-0.14%
2024/04/15	10.5	48.61	5	48.54	48.95	5.5	21,808	0.03%
2024/04/12	23.6	49.25	0	0.00	49.05	23.6	21,657	0.11%
2024/04/11	12.5	49.99	58.1	49.50	49.70	-45.6	21,353	-0.21%
2024/04/10	13.3	49.00	6	49.23	48.75	7.3	20,845	0.03%
2024/04/09	0	49.20	42	48.94	49.45	-42	20,642	-0.20%
2024/04/08	2	48.23	4.1	48.33	48.35	-2	20,144	-0.01%
2024/04/03	37	48.21	2	48.25	48.05	35	20,142	0.17%
2024/04/02	3	48.82	7	48.75	48.95	-4	20,059	-0.02%
2024/04/01	0	48.80	206.1	49.00	48.95	-206.1	20,092	-1.03%	大賣/鉅額交易
2024/03/29	10	48.20	2	48.20	48.65	8	19,929	0.04%
2024/03/28	4	48.16	4.2	48.08	48.25	-0.2	19,806	0.00%
2024/03/27	2	48.20	101	48.10	48.20	-99	19,792	-0.50%	大賣/
2024/03/26	1	48.25	1.2	48.11	48.35	-0.2	19,800	0.00%
2024/03/25	1	48.25	6	47.98	48.10	-5	19,822	-0.03%
2024/03/22	2	48.78	1	49.15	48.55	1	19,755	0.01%
2024/03/21	3	48.00	4.3	48.43	48.55	-1.3	19,329	-0.01%
2024/03/20	14	47.69	0.4	47.66	47.50	13.6	19,083	0.07%
2024/03/19	1	47.20	6.3	47.54	47.75	-5.3	19,384	-0.03%
2024/03/18	14	47.70	1.3	47.48	47.55	12.7	19,301	0.07%
2024/03/15	13	47.72	204	48.00	47.65	-191	19,158	-1.00%	大賣/鉅額交易
2024/03/14	43	47.97	116.2	47.86	48.30	-73.2	18,269	-0.40%	大賣/
2024/03/13	75	46.63	16	46.72	46.80	59	17,370	0.34%
2024/03/12	6.3	46.14	35	46.36	46.50	-28.7	17,141	-0.17%
2024/03/11	7	46.10	95.2	46.06	46.05	-88.2	16,726	-0.53%
2024/03/08	51.1	45.24	46.3	45.20	45.30	4.8	16,215	0.03%
2024/03/07	11.1	44.89	11.2	44.81	44.85	-0.1	15,741	0.00%
2024/03/06	5.1	44.55	4	44.66	44.55	1.1	15,652	0.01%
2024/03/05	0	44.75	6	44.77	44.65	-6	15,917	-0.04%
2024/03/04	0.1	44.73	1	44.75	44.65	-1	15,905	-0.01%
2024/03/01	1.6	44.65	1.1	44.95	44.65	0.5	15,930	0.00%
2024/02/29	0	0.00	1	44.60	45.05	-1	15,994	-0.01%
2024/02/27	0.6	44.46	0	44.70	44.30	0.6	15,657	0.00%
2024/02/26	14	44.35	0	0.00	44.30	14	15,576	0.09%
2024/02/23	9.2	44.72	3	44.75	44.45	6.2	15,466	0.04%
2024/02/22	1.1	44.71	1.3	44.86	44.90	-0.2	15,679	0.00%
2024/02/21	3	44.78	0.5	44.95	44.75	2.5	15,691	0.02%
2024/02/20	0	45.00	0	0.00	45.10	0	15,713	0.00%
2024/02/19	7.5	44.90	25.7	44.93	45.00	-18.2	15,792	-0.12%
2024/02/16	1	44.25	0.3	44.38	44.55	0.7	15,816	0.00%
2024/02/15	2	44.05	1.2	44.22	44.05	0.8	15,933	0.00%
2024/02/05	60.3	43.82	0	0.00	43.90	60.3	15,847	0.38%
2024/02/02	0.1	44.12	5	44.25	44.10	-4.9	15,646	-0.03%
2024/02/01	0.5	44.40	2	44.35	44.45	-1.5	15,568	-0.01%
2024/01/31	14.1	43.91	0	0.00	44.15	14.1	15,471	0.09%
2024/01/30	2.3	44.01	0	0.00	43.90	2.3	15,388	0.01%
2024/01/29	0.3	44.41	1	44.35	44.40	-0.7	15,324	0.00%
2024/01/26	1	44.40	0	0.00	44.50	1	15,340	0.01%
2024/01/25	11	44.25	1	44.30	44.35	10	15,366	0.07%
2024/01/24	1.6	44.23	0	0.00	44.20	1.6	15,325	0.01%
2024/01/23	0.2	44.02	0	0.00	44.20	0.2	15,272	0.00%
2024/01/22	3.6	43.91	1	44.00	43.85	2.6	15,315	0.02%
2024/01/19	3.3	43.43	0	0.00	43.80	3.3	15,261	0.02%
2024/01/18	5	43.25	0	0.00	43.30	5	15,132	0.03%
2024/01/17	35.8	43.52	1	43.35	43.30	34.8	14,958	0.23%
2024/01/16	27.8	43.92	0	0.00	44.00	27.8	14,499	0.19%
2024/01/15	0.1	44.68	1	44.65	44.45	-0.9	14,262	-0.01%
2024/01/12	0.5	44.66	1	44.55	44.50	-0.5	14,417	0.00%
2024/01/11	2.5	44.64	1	44.60	44.60	1.5	14,442	0.01%
2024/01/10	53	44.80	0	0.00	44.70	53	14,537	0.36%
2024/01/09	1.5	44.95	0	0.00	44.75	1.5	14,551	0.01%
2024/01/08	1	45.10	1	45.35	45.10	0	14,471	0.00%
2024/01/05	1	44.85	0	0.00	44.85	1	14,492	0.01%
2024/01/04	8.5	44.80	0	0.00	44.70	8.5	14,633	0.06%
2024/01/03	10.3	44.93	0	0.00	44.95	10.3	14,958	0.07%
2024/01/02	5	45.32	0	0.00	45.50	5	14,818	0.03%
2023/12/29	0	0.00	1	45.70	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	1	45.65	45.80	-1	15,058	-0.01%
2023/12/27	3.4	45.40	8.1	45.48	45.45	-4.7	15,076	-0.03%
2023/12/26	10.2	45.10	5	45.08	45.20	5.2	15,031	0.03%
2023/12/25	2	45.00	1	44.80	44.85	1	15,071	0.01%
2023/12/22	11.3	44.79	0	44.85	44.65	11.3	15,129	0.07%
2023/12/21	2.2	44.69	0	0.00	44.70	2.2	15,143	0.01%
2023/12/20	6	44.90	3	44.85	44.85	3	15,167	0.02%
2023/12/19	5.7	44.91	7	44.90	44.90	-1.3	15,132	-0.01%
2023/12/18	0.1	45.56	1	45.50	45.50	-0.9	15,242	-0.01%
2023/12/15	14	45.76	0	0.00	45.85	14	15,385	0.09%
2023/12/14	3	45.85	4	45.59	45.90	-1	15,090	-0.01%
2023/12/13	3.9	44.66	0	0.00	44.70	3.9	14,626	0.03%
2023/12/12	12.4	44.76	0	0.00	44.75	12.4	14,668	0.08%
2023/12/11	57.1	44.81	2	44.90	44.85	55.1	14,610	0.38%
2023/12/08	16.6	44.93	0.2	45.05	44.85	16.4	14,513	0.11%
2023/12/07	9.1	45.01	1	45.00	45.00	8.1	14,380	0.06%
2023/12/06	2.1	45.51	0	0.00	45.45	2.1	14,160	0.01%
2023/12/05	3.1	45.50	0	0.00	45.55	3.1	14,051	0.02%
2023/12/04	0.1	46.15	5	46.30	46.25	-4.9	13,799	-0.04%
2023/12/01	0	0.00	0.3	46.05	46.05	-0.3	13,838	0.00%
2023/11/30	13	45.93	1	46.50	46.50	12	13,738	0.09%
2023/11/29	6	45.86	0	0.00	45.75	6	13,300	0.05%
2023/11/28	10.3	45.75	0.1	45.85	46.00	10.2	13,420	0.08%
2023/11/27	4	45.75	12	46.37	45.75	-8	13,497	-0.06%
2023/11/24	0	0.00	1	46.30	46.30	-1	13,412	-0.01%
2023/11/22	0.1	46.15	11.9	46.20	46.30	-11.8	13,527	-0.09%
2023/11/21	0.3	46.05	30.2	46.25	46.15	-29.9	13,506	-0.22%
2023/11/20	5	45.60	0	0.00	45.70	5	13,372	0.04%
2023/11/17	3	45.83	5	45.83	45.80	-2	13,436	-0.01%
2023/11/16	0	45.55	0	0.00	45.65	0	13,339	0.00%
2023/11/15	0.1	45.58	33	45.95	45.75	-32.9	13,178	-0.25%
2023/11/14	2	45.55	2	45.60	45.45	0	12,979	0.00%
2023/11/13	1	45.40	0	0.00	45.25	1	12,936	0.01%
2023/11/10	13	44.99	8	44.95	44.95	5	12,999	0.04%
2023/11/09	3	45.05	0	0.00	45.15	3	13,107	0.02%
2023/11/08	10	45.05	0	0.00	45.05	10	13,393	0.07%
2023/11/07	11	45.00	2	45.05	45.20	9	13,574	0.07%
2023/11/06	10.2	45.40	0	0.00	45.35	10.2	13,650	0.07%
2023/11/03	0	0.00	2	45.33	45.35	-2	13,730	-0.01%
2023/11/02	0.1	44.85	15	44.92	44.85	-14.9	13,962	-0.11%
2023/11/01	0	0.00	0	44.30	44.30	0	13,947	0.00%
2023/10/31	0.1	44.03	3	44.10	43.90	-3	14,171	-0.02%
2023/10/30	2	43.80	9	43.80	43.95	-7	14,634	-0.05%
2023/10/27	4.3	44.29	0	0.00	44.20	4.3	15,080	0.03%
2023/10/26	102.1	43.85	0	0.00	43.85	102.1	15,462	0.66%	大買/鉅額交易
2023/10/25	2.1	44.25	0	0.00	44.15	2.1	15,491	0.01%
2023/10/24	2.7	44.26	0	0.00	44.15	2.7	15,975	0.02%
2023/10/23	13.2	44.14	1	44.70	44.10	12.2	16,353	0.07%
2023/10/20	18.2	44.10	5	44.80	44.70	13.2	16,283	0.08%
2023/10/19	0	45.15	0	0.00	45.10	0	16,017	0.00%
2023/10/18	0.1	45.25	6	45.25	45.60	-5.9	15,992	-0.04%
2023/10/17	12	45.28	0	0.00	45.25	12	15,862	0.08%
2023/10/16	1.2	45.35	13.6	45.18	45.50	-12.4	16,036	-0.08%
2023/10/13	12.1	45.46	0	0.00	45.30	12.1	16,348	0.07%
2023/10/12	2	46.00	0	0.00	46.15	2	16,565	0.01%
2023/10/11	1	45.70	10.7	45.56	45.95	-9.7	16,466	-0.06%
2023/10/06	10	44.15	0	44.50	44.55	10	16,194	0.06%
2023/10/05	6	43.97	0	44.17	44.05	6	16,381	0.04%
2023/10/04	11.4	43.64	0	0.00	43.55	11.4	16,486	0.07%
2023/10/03	23.1	44.06	0	0.00	44.00	23.1	16,314	0.14%
2023/10/02	2	44.50	0	0.00	44.50	2	16,316	0.01%
2023/09/28	2.4	44.69	0	0.00	44.55	2.4	16,601	0.01%
2023/09/27	1.1	44.59	0	0.00	44.60	1.1	16,568	0.01%
2023/09/26	15.1	44.49	0	0.00	44.45	15.1	16,547	0.09%
2023/09/25	1.5	44.72	0	0.00	44.85	1.5	16,456	0.01%
2023/09/22	12.2	44.79	0	0.00	44.70	12.2	16,512	0.07%
2023/09/21	4	45.03	0	0.00	44.90	4	16,526	0.02%
2023/09/20	3.1	45.80	5	45.90	45.70	-1.9	16,348	-0.01%
2023/09/18	2	46.40	0	0.00	46.40	2	16,393	0.01%
2023/09/15	2.1	46.68	0	0.00	46.65	2.1	16,421	0.01%
2023/09/14	0	0.00	3.5	46.77	46.90	-3.5	16,289	-0.02%
2023/09/13	0	0.00	3	46.70	46.75	-3	16,345	-0.02%
2023/09/12	0	0.00	4	46.55	46.65	-4	16,622	-0.02%
2023/09/11	0.1	46.30	0	0.00	46.55	0.1	16,620	0.00%
2023/09/07	3	45.65	0	0.00	45.70	3	17,001	0.02%
2023/09/06	3	46.10	0	0.00	45.80	3	17,246	0.02%
2023/09/05	0.3	46.43	6.1	46.42	46.45	-5.8	17,354	-0.03%
2023/09/04	0.1	46.60	0.4	46.55	46.65	-0.3	17,791	0.00%
2023/09/01	0.2	46.42	50.1	46.60	46.60	-49.9	18,058	-0.28%
2023/08/31	2	45.83	7.2	45.84	45.60	-5.2	17,967	-0.03%
2023/08/30	1.5	46.01	0.9	45.96	46.10	0.7	18,138	0.00%
2023/08/29	0	0.00	0.6	45.75	46.05	-0.6	18,240	0.00%
2023/08/28	0.3	45.25	1	45.40	45.40	-0.7	18,361	0.00%
2023/08/25	0	44.60	2	44.65	44.50	-2	19,481	-0.01%
2023/08/24	1.8	44.38	0.3	44.60	44.65	1.5	19,716	0.01%
2023/08/23	2.1	44.83	0	0.00	44.70	2.1	20,015	0.01%
2023/08/22	46.2	45.42	40.1	45.05	45.00	6.1	20,119	0.03%
2023/08/21	1.1	45.22	0	0.00	45.40	1.1	20,286	0.01%
2023/08/18	3.2	45.21	0.1	45.41	45.20	3	20,446	0.01%
2023/08/17	1.1	44.66	2.6	45.24	45.30	-1.4	20,594	-0.01%
2023/08/16	4.1	44.78	1.4	45.21	45.10	2.7	20,645	0.01%
2023/08/15	1.1	45.49	1	45.40	45.40	0.1	21,046	0.00%
2023/08/14	32.7	45.42	1	45.35	45.40	31.7	21,344	0.15%
2023/08/11	3.8	46.73	0	0.00	46.45	3.8	21,395	0.02%
2023/08/10	0.2	46.53	4.2	46.52	46.60	-4	21,437	-0.02%
2023/08/09	2	46.57	0.4	46.80	46.45	1.6	21,514	0.01%
2023/08/08	206.1	47.05	203.4	47.05	47.05	2.7	21,727	0.01%	大買/大賣/
2023/08/07	1.1	46.45	2	46.38	46.45	-0.9	21,777	0.00%
2023/08/04	2.2	46.30	5	46.61	46.30	-2.8	21,795	-0.01%
2023/08/02	9.7	46.38	356.5	46.36	46.20	-346.8	21,721	-1.60%	大賣/鉅額交易
2023/08/01	357.2	47.00	21.4	46.78	47.25	335.8	21,359	1.57%	大買/鉅額交易
2023/07/31	2.5	45.73	8	45.96	45.75	-5.5	20,808	-0.03%
2023/07/28	2.6	45.54	0.3	45.72	45.75	2.3	20,486	0.01%
2023/07/27	1.1	45.71	16.6	45.86	46.00	-15.5	20,452	-0.08%
2023/07/26	1	45.48	15.4	45.24	45.35	-14.3	20,136	-0.07%
2023/07/25	1.1	44.49	1	44.45	44.55	0.1	19,903	0.00%
2023/07/24	4.6	44.12	4	44.15	44.20	0.6	19,925	0.00%
2023/07/21	0.1	44.50	0.8	44.60	44.40	-0.7	20,007	0.00%
2023/07/20	1.1	44.79	5.5	44.71	44.75	-4.4	20,025	-0.02%
2023/07/19	10.5	44.55	2	44.30	44.50	8.5	19,914	0.04%
2023/07/18	13	45.17	21.3	45.04	45.05	-8.3	19,807	-0.04%
2023/07/17	4.1	44.67	15.3	44.71	45.00	-11.2	19,538	-0.06%
2023/07/14	2	43.93	9	44.04	44.10	-7	19,244	-0.04%
2023/07/13	1	44.00	0.1	43.95	43.60	0.9	19,219	0.00%
2023/07/12	2.5	43.73	21	43.89	44.00	-18.5	19,104	-0.10%
2023/07/11	2.5	43.60	37	43.65	43.60	-34.5	19,068	-0.18%
2023/07/10	6	42.87	8	42.82	42.65	-2	19,014	-0.01%
2023/07/07	13.3	42.14	2	42.15	42.25	11.3	18,995	0.06%
2023/07/06	39.5	42.65	0	0.00	42.50	39.5	18,948	0.21%
2023/07/05	0.8	43.45	0	0.00	43.20	0.8	18,679	0.00%
2023/07/04	42.1	43.15	1	43.10	43.05	41.1	18,804	0.22%
2023/07/03	1	43.20	0	0.00	43.30	1	18,884	0.01%
2023/06/30	5.9	43.40	4	43.38	43.15	1.9	19,065	0.01%
2023/06/29	108.1	43.73	120	43.60	43.40	-12	19,023	-0.06%	大買/大賣/
2023/06/28	2.7	43.61	1	43.50	43.65	1.7	18,959	0.01%
2023/06/27	31.1	44.12	0	0.00	44.15	31.1	18,865	0.16%
2023/06/26	14.1	44.07	0.5	44.20	44.05	13.6	18,810	0.07%
2023/06/21	11	44.35	5.7	44.41	44.40	5.3	18,796	0.03%
2023/06/20	2.2	44.25	3	44.15	44.35	-0.9	18,939	0.00%
2023/06/19	6	43.79	5	43.82	43.90	1	19,245	0.01%
2023/06/16	7.1	44.04	37	43.98	43.90	-29.9	19,296	-0.16%
2023/06/15	5.1	44.28	2	44.45	44.35	3.1	19,510	0.02%
2023/06/14	47.1	44.44	20	44.70	44.60	27.1	19,815	0.14%
2023/06/13	5	44.06	0.7	44.25	44.10	4.3	20,165	0.02%
2023/06/12	19.2	44.25	6.5	44.73	44.05	12.7	20,040	0.06%
2023/06/09	5.2	44.56	0.3	44.75	44.60	4.9	20,220	0.02%
2023/06/08	22.3	44.62	0	0.00	44.60	22.3	20,265	0.11%
2023/06/07	1.5	45.15	0	0.00	45.40	1.5	20,307	0.01%
2023/06/06	5	45.20	1	45.15	45.25	4	20,210	0.02%
2023/06/05	2	45.30	10	45.43	45.25	-8	20,213	-0.04%
2023/06/02	1.2	44.20	14.1	44.24	44.45	-12.9	19,891	-0.06%
2023/06/01	6.2	44.08	0	0.00	44.00	6.2	19,911	0.03%
2023/05/31	0.1	44.58	0	0.00	44.30	0.1	19,733	0.00%
2023/05/30	4	44.60	3	44.92	44.50	1	18,585	0.01%
2023/05/29	1.5	44.86	8.4	45.33	44.75	-6.9	18,760	-0.04%
2023/05/26	5.1	43.88	4	44.06	43.90	1.1	18,509	0.01%
2023/05/25	11.1	44.19	2	44.25	44.05	9.1	18,466	0.05%
2023/05/24	2.8	44.53	19.2	44.70	44.80	-16.4	18,428	-0.09%
2023/05/23	1.7	44.84	5	45.07	44.80	-3.3	18,451	-0.02%
2023/05/22	1.2	45.15	57	45.29	45.15	-55.8	18,615	-0.30%
2023/05/19	52.2	44.94	22	44.85	45.15	30.2	18,867	0.16%
2023/05/18	2	44.18	14.4	44.33	44.40	-12.4	18,393	-0.07%
2023/05/17	6	43.72	14	43.85	43.95	-8	18,294	-0.04%
2023/05/16	0.1	43.45	24.2	43.64	43.60	-24.1	18,227	-0.13%
2023/05/15	4	42.84	26	43.00	43.35	-22	18,107	-0.12%
2023/05/12	38.8	42.90	0.7	42.90	42.65	38.1	18,034	0.21%
2023/05/11	1	43.35	23	43.64	43.70	-22	17,729	-0.12%
2023/05/10	8.2	42.94	1	43.25	43.05	7.2	17,471	0.04%
2023/05/09	1.3	43.02	0	0.00	43.50	1.3	17,476	0.01%
2023/05/08	1	42.71	3	42.98	43.05	-2	17,565	-0.01%
2023/05/05	3	42.60	4	42.43	42.65	-1	17,742	-0.01%
2023/05/04	5.1	42.15	0.3	42.30	42.50	4.8	18,392	0.03%
2023/05/03	7	42.26	1	42.25	42.40	6	18,694	0.03%
2023/05/02	2.5	42.11	0	0.00	42.50	2.5	19,081	0.01%
2023/04/28	1	42.50	4	42.45	42.45	-3	19,559	-0.02%
2023/04/27	1.4	42.14	1	42.30	42.25	0.4	19,728	0.00%
2023/04/26	4.3	42.29	0	0.00	42.35	4.3	19,928	0.02%
2023/04/25	2.1	42.58	8.2	42.63	42.60	-6.1	20,081	-0.03%
2023/04/24	0.1	42.55	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	1.3	42.45	1	42.60	42.70	0.3	20,326	0.00%
2023/04/20	3.4	42.78	11	42.80	42.95	-7.6	20,474	-0.04%
2023/04/19	4.7	42.73	0	0.00	42.75	4.7	21,138	0.02%
2023/04/18	1.2	43.00	7	43.06	43.10	-5.8	21,287	-0.03%
2023/04/17	0.2	43.02	0	0.00	43.20	0.2	21,528	0.00%
2023/04/14	2.1	42.92	9.3	43.02	43.15	-7.2	21,676	-0.03%
2023/04/13	1.4	42.60	2	42.75	42.60	-0.6	21,991	0.00%
2023/04/12	3.2	42.91	5	42.93	42.95	-1.8	23,366	-0.01%
2023/04/11	0.5	42.53	1	42.60	42.65	-0.5	23,436	0.00%
2023/04/10	1.1	42.50	0.2	42.50	42.55	0.9	23,472	0.00%
2023/04/07	0.1	42.17	0	0.00	42.25	0.1	23,431	0.00%
2023/04/06	1.1	41.62	0	0.00	42.00	1.1	23,302	0.00%
2023/03/31	1.2	41.71	4	41.76	41.80	-2.9	23,594	-0.01%
2023/03/30	0.2	41.70	0	0.00	41.60	0.2	23,594	0.00%
2023/03/29	1.1	41.66	0	0.00	41.85	1.1	23,677	0.00%
2023/03/28	3	41.62	1	41.55	41.55	2	23,992	0.01%
2023/03/27	0	0.00	7.1	41.13	41.35	-7.1	24,166	-0.03%
2023/03/24	1	41.40	1	41.30	41.30	0	24,527	0.00%
2023/03/23	5.2	41.32	11.1	41.22	41.55	-5.9	24,585	-0.02%
2023/03/22	5	41.26	1	41.10	41.35	4	24,551	0.02%
2023/03/21	5.4	40.75	3	40.95	40.75	2.4	24,426	0.01%
2023/03/20	31.4	40.26	5.1	40.28	40.20	26.3	24,598	0.11%
2023/03/17	4	40.95	0	0.00	41.00	4	24,387	0.02%
2023/03/16	23.3	40.67	3.9	40.80	40.50	19.4	24,373	0.08%
2023/03/15	3	41.77	0.6	42.00	41.50	2.4	24,276	0.01%
2023/03/14	20.3	41.63	0.3	42.00	41.55	20	24,661	0.08%
2023/03/13	3.5	42.25	2	42.15	42.30	1.5	24,935	0.01%
2023/03/10	19.6	42.78	24	42.70	42.70	-4.4	25,078	-0.02%
2023/03/09	1	43.65	5	43.65	43.65	-4	25,129	-0.02%
2023/03/08	9	43.41	0.1	43.75	43.75	8.9	25,940	0.03%
2023/03/07	22.9	43.65	1.1	43.75	43.75	21.8	26,525	0.08%
2023/03/06	2	43.63	7.3	43.68	43.60	-5.3	26,702	-0.02%
2023/03/03	1.1	43.00	8	42.94	42.90	-6.9	26,792	-0.03%
2023/03/02	0	0.00	3	42.85	43.00	-3	26,977	-0.01%
2023/03/01	9.6	42.90	1	42.90	42.75	8.6	27,137	0.03%
2023/02/24	2	43.33	5	43.31	43.45	-3	26,962	-0.01%
2023/02/23	7.1	43.30	11	43.36	43.30	-3.9	26,909	-0.01%
2023/02/22	4.1	43.33	10	43.30	43.35	-5.9	26,842	-0.02%
2023/02/21	16.7	43.91	1.1	43.90	43.85	15.6	26,799	0.06%
2023/02/20	8	44.31	10	44.28	44.45	-2	26,879	-0.01%
2023/02/17	4	43.73	24.1	43.91	44.00	-20.1	26,840	-0.07%
2023/02/16	13.5	43.04	0.1	43.10	43.05	13.4	26,950	0.05%
2023/02/15	20.1	43.15	1	43.05	42.95	19.1	27,722	0.07%
2023/02/14	15.5	43.16	13.1	43.23	43.60	2.4	27,665	0.01%
2023/02/13	1	42.85	2	42.45	42.90	-1	27,674	0.00%
2023/02/09	1.1	42.56	0	0.00	42.60	1.1	27,815	0.00%
2023/02/08	1	42.85	6.1	42.86	42.85	-5.1	27,871	-0.02%
2023/02/07	4	42.98	0.3	42.90	42.80	3.7	27,990	0.01%
2023/02/06	6.2	42.76	10	42.71	42.65	-3.8	28,020	-0.01%
2023/02/03	20	43.41	6.5	43.47	43.30	13.5	27,859	0.05%
2023/02/02	10	44.10	23.2	43.95	44.05	-13.2	27,739	-0.05%
2023/02/01	7.8	42.94	3	43.00	43.00	4.8	27,346	0.02%
2023/01/31	0	0.00	0.2	42.60	42.55	-0.2	27,273	0.00%
2023/01/30	1	42.50	23.7	42.48	42.70	-22.7	27,171	-0.08%
2023/01/17	2	41.98	22	41.99	42.00	-20	26,752	-0.07%
2023/01/16	3.6	41.82	7.1	41.81	41.75	-3.5	26,590	-0.01%
2023/01/13	1.2	41.81	14	41.89	41.80	-12.8	27,003	-0.05%
2023/01/12	0	0.00	1	41.80	41.70	-1	27,100	0.00%
2023/01/11	8	41.54	0	0.00	41.40	8	27,226	0.03%
2023/01/10	11.3	41.54	3	41.53	41.70	8.3	27,398	0.03%
2023/01/09	0	0.00	19.4	41.66	42.00	-19.4	27,590	-0.07%
2023/01/06	0	0.00	32	40.61	40.75	-32	27,378	-0.12%
2023/01/05	2.5	40.19	3	40.20	40.25	-0.5	28,347	0.00%
2023/01/04	14.1	40.00	3	40.02	39.95	11.1	28,290	0.04%
2023/01/03	32.1	39.90	2.1	39.95	39.95	30	28,532	0.11%
2022/12/30	40.9	40.09	48	39.97	40.00	-7.1	28,201	-0.03%
2022/12/29	1	40.15	1	40.55	40.10	0	26,812	0.00%
2022/12/28	1	40.80	1	41.00	40.65	0	27,146	0.00%
2022/12/26	0.1	41.07	0	0.00	41.00	0.1	27,657	0.00%
2022/12/23	4.1	41.14	6	40.85	41.15	-1.9	28,154	-0.01%
2022/12/22	5.1	40.16	2	40.25	40.40	3.1	28,137	0.01%
2022/12/21	6	39.94	1	40.00	40.00	5	28,540	0.02%
2022/12/20	60.2	39.96	5	40.00	40.15	55.2	28,645	0.19%
2022/12/19	8	40.24	4	40.25	40.15	4	28,562	0.01%
2022/12/16	10.2	40.18	2	40.20	40.20	8.2	28,483	0.03%
2022/12/15	17.2	40.53	0	0.00	40.60	17.2	28,536	0.06%
2022/12/14	1	40.85	0	0.00	40.90	1	28,476	0.00%
2022/12/13	2.1	40.96	2.7	41.15	40.95	-0.6	28,389	0.00%
2022/12/12	14.2	40.43	0	0.00	41.00	14.2	28,282	0.05%
2022/12/09	2.2	41.05	0	0.00	41.10	2.2	28,268	0.01%
2022/12/08	11.4	40.88	0.2	41.30	40.75	11.3	28,141	0.04%
2022/12/07	10.3	41.55	12	41.60	41.40	-1.7	28,225	-0.01%
2022/12/06	33.2	41.87	2	41.80	41.40	31.2	28,216	0.11%
2022/12/05	24.8	42.91	0	0.00	42.85	24.8	27,965	0.09%
2022/12/02	4.5	43.94	1	44.15	44.00	3.5	27,585	0.01%
2022/12/01	20.7	44.26	2.5	44.00	44.15	18.2	27,673	0.07%
2022/11/30	20.1	43.59	32	43.82	43.55	-11.9	27,240	-0.04%
2022/11/29	3	43.05	6	43.12	43.45	-3	26,436	-0.01%
2022/11/28	19.1	41.93	6	42.40	42.00	13.1	26,038	0.05%
2022/11/25	1	42.55	0	0.00	42.55	1	26,098	0.00%
2022/11/24	2.1	42.65	3	42.70	42.55	-1	26,129	0.00%
2022/11/23	0.5	42.60	0.5	42.75	42.75	0	26,779	0.00%
2022/11/22	2	42.10	0	0.00	42.20	2	26,833	0.01%
2022/11/21	2	41.85	2	41.90	42.10	0	26,610	0.00%
2022/11/18	1	41.50	0	0.00	41.90	1	26,485	0.00%
2022/11/17	5.1	41.26	21	41.46	41.55	-15.9	26,412	-0.06%
2022/11/16	3.1	41.87	1	41.65	41.70	2.1	26,379	0.01%
2022/11/15	3.5	42.23	16.3	42.20	42.40	-12.8	26,222	-0.05%
2022/11/14	14	41.88	4	41.83	41.75	10	25,892	0.04%
2022/11/11	2	41.40	37.4	41.57	41.90	-35.4	25,414	-0.14%
2022/11/10	6.4	39.68	0	0.00	39.65	6.4	24,727	0.03%
2022/11/09	6.1	40.13	21.1	39.84	40.15	-15.1	24,595	-0.06%
2022/11/08	0	0.00	2.1	39.70	39.70	-2.1	24,398	-0.01%
2022/11/07	1	39.25	0	0.00	39.55	1	24,294	0.00%
2022/11/04	0	0.00	1	38.55	38.95	-1	24,403	0.00%
2022/11/03	1	38.65	12	38.63	38.85	-11	24,406	-0.05%
2022/11/02	0	0.00	2.2	38.28	38.50	-2.2	24,309	-0.01%
2022/11/01	3	37.88	0	0.00	38.10	3	24,291	0.01%
2022/10/31	15	37.90	0	0.00	37.80	15	24,394	0.06%
2022/10/28	0.5	38.48	0	0.00	38.25	0.5	24,292	0.00%
2022/10/27	7.1	38.60	2	38.70	38.50	5.1	24,119	0.02%
2022/10/26	25	38.42	67.4	38.47	38.50	-42.4	24,305	-0.17%
2022/10/25	8	37.31	4.2	37.25	37.50	3.8	24,108	0.02%
2022/10/24	4	36.96	20	37.35	37.00	-16	24,068	-0.07%
2022/10/21	32.3	36.65	3	36.83	36.55	29.3	24,012	0.12%
2022/10/20	5.1	37.60	0	0.00	37.85	5.1	23,418	0.02%
2022/10/19	2.1	38.23	25	38.27	38.30	-22.9	23,093	-0.10%
2022/10/18	5	37.82	3	37.98	38.15	2	22,896	0.01%
2022/10/17	14.1	37.16	2	37.85	37.65	12.1	22,912	0.05%
2022/10/14	16.1	38.10	6	38.18	37.65	10.1	22,757	0.04%
2022/10/13	97.7	37.81	1	37.70	37.45	96.7	22,489	0.43%
2022/10/12	4	39.41	0	0.00	39.55	4	21,438	0.02%
2022/10/11	45	39.53	0	0.00	39.60	45	21,428	0.21%
2022/10/07	6.1	40.73	4	40.54	40.50	2.1	21,263	0.01%
2022/10/06	7	40.70	0	0.00	40.80	7	21,251	0.03%
2022/10/05	1	40.75	26	40.96	40.75	-25	21,353	-0.12%
2022/10/04	3.1	39.12	0	0.00	39.55	3.1	21,088	0.01%
2022/10/03	30.1	39.07	0	0.00	39.00	30.1	20,804	0.14%
2022/09/30	11.6	39.51	0	0.00	39.95	11.6	20,796	0.06%
2022/09/29	4.2	39.94	0	0.00	40.15	4.2	20,805	0.02%
2022/09/28	15	40.04	0	0.00	39.80	15	20,810	0.07%
2022/09/27	4	41.00	0	0.00	40.95	4	20,639	0.02%
2022/09/26	9.1	41.47	41	41.40	41.50	-31.9	21,366	-0.15%
2022/09/23	1	41.90	11	41.99	42.10	-10	21,834	-0.05%
2022/09/22	14	41.65	1	41.55	41.65	13	22,219	0.06%
2022/09/21	1.2	42.70	0	0.00	42.55	1.2	22,120	0.01%
2022/09/20	0	0.00	5	43.15	43.05	-5	22,130	-0.02%
2022/09/19	1	42.80	2	42.80	42.75	-1	22,164	0.00%
2022/09/16	29.1	42.79	1	42.75	42.80	28.1	22,159	0.13%
2022/09/15	2	43.20	5	43.35	43.10	-3	22,064	-0.01%
2022/09/14	15.1	42.72	0	0.00	42.85	15.1	22,111	0.07%
2022/09/13	0.2	43.92	1	43.95	43.65	-0.9	22,175	0.00%
2022/09/12	50	43.75	11	43.98	44.05	39	22,134	0.18%
2022/09/08	13.2	43.11	0	0.00	43.15	13.2	22,224	0.06%
2022/09/07	17.2	43.42	0	0.00	43.15	17.2	22,064	0.08%
2022/09/06	1	44.10	1	44.40	44.25	0	21,669	0.00%
2022/09/05	0.1	44.10	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	21	44.09	0	0.00	44.05	21	21,799	0.10%
2022/09/01	11	44.10	1	44.55	44.55	10	21,565	0.05%
2022/08/31	3.1	44.46	0.5	44.72	44.55	2.6	21,355	0.01%
2022/08/30	35.2	44.55	1	45.05	44.45	34.2	21,176	0.16%
2022/08/29	6.1	45.64	0	0.00	45.60	6.1	20,453	0.03%
2022/08/26	3	46.90	12	46.90	46.75	-9	20,276	-0.04%
2022/08/25	4	46.55	0	0.00	46.55	4	20,411	0.02%
2022/08/24	14.1	46.40	0	0.00	46.35	14.1	20,674	0.07%
2022/08/23	23.2	46.40	1	46.40	46.35	22.2	21,202	0.10%
2022/08/22	1.6	47.07	0.2	47.50	46.85	1.4	21,431	0.01%
2022/08/19	0.1	47.30	1	47.40	47.50	-0.9	21,698	0.00%
2022/08/18	36	47.10	0	0.00	47.25	36	22,138	0.16%
2022/08/17	1	47.35	0	0.00	47.45	1	22,675	0.00%
2022/08/16	2	47.15	0	0.00	47.10	2	22,832	0.01%
2022/08/15	2.2	47.30	1.1	47.31	47.30	1.1	22,986	0.00%
2022/08/12	2	47.23	0	0.00	47.25	2	23,091	0.01%
2022/08/11	11.2	46.64	2	47.15	47.20	9.2	23,318	0.04%
2022/08/09	1	46.15	40	46.45	46.10	-39	23,832	-0.16%
2022/08/08	1	46.10	0	0.00	46.15	1	24,081	0.00%
2022/08/05	1	45.70	0	45.65	45.75	1	24,454	0.00%
2022/08/04	0.2	44.88	0	0.00	44.85	0.2	24,900	0.00%
2022/08/02	42.4	44.80	0	0.00	44.85	42.4	25,763	0.16%
2022/08/01	1.2	45.37	1.3	45.40	45.45	-0.1	25,797	0.00%
2022/07/29	2.2	45.59	0	0.00	45.50	2.2	25,923	0.01%
2022/07/28	0.1	45.75	41	45.70	45.80	-40.9	26,137	-0.16%
2022/07/26	1	45.40	87	45.50	45.60	-86	25,939	-0.33%
2022/07/25	0	0.00	10.2	45.16	45.55	-10.2	25,920	-0.04%
2022/07/22	2	44.90	0	0.00	45.00	2	26,096	0.01%
2022/07/21	3	44.45	1	44.20	45.05	2	25,997	0.01%
2022/07/20	2	45.05	0	0.00	44.90	2	25,840	0.01%
2022/07/19	27	44.97	6	44.97	44.95	21	25,852	0.08%
2022/07/18	5	45.25	4	45.00	45.20	1	25,908	0.00%
2022/07/15	4.2	44.29	1	44.25	44.15	3.2	25,818	0.01%
2022/07/14	25	45.03	0	0.00	45.00	25	25,713	0.10%
2022/07/13	3	45.60	0	0.00	45.50	3	25,681	0.01%
2022/07/12	5	43.91	0	0.00	43.80	5	25,547	0.02%
2022/07/11	51	45.15	0	0.00	45.05	51	25,405	0.20%
2022/07/08	5	45.40	0	0.00	44.80	5	25,391	0.02%
2022/07/07	3	44.95	0	0.00	45.05	3	25,204	0.01%
2022/07/06	3.4	45.17	1	44.95	44.95	2.4	24,767	0.01%
2022/07/05	0	0.00	1	46.50	46.75	-1	24,464	0.00%
2022/07/04	13.4	45.35	0.3	46.00	45.50	13.1	24,130	0.05%
2022/07/01	13.2	49.85	0	0.00	49.70	13.2	23,435	0.06%
2022/06/30	14.3	51.32	0	0.00	50.90	14.3	22,938	0.06%
2022/06/29	1.2	52.71	0	0.00	52.80	1.2	22,573	0.01%
2022/06/28	0	0.00	7	53.70	53.80	-7	22,282	-0.03%
2022/06/24	5	53.50	0	0.00	53.40	5	22,146	0.02%
2022/06/23	1	52.90	0	0.00	53.00	1	22,070	0.00%
2022/06/22	1.5	53.14	0	0.00	53.00	1.5	21,859	0.01%
2022/06/20	5	52.00	0	53.10	51.80	5	21,646	0.02%
2022/06/17	1	53.20	2	53.00	53.00	-1	21,328	0.00%
2022/06/16	0	0.00	0.5	54.00	53.70	-0.5	21,114	0.00%
2022/06/15	5	53.50	1	53.60	53.60	4	21,307	0.02%
2022/06/14	0	0.00	1	53.80	53.40	-1	21,655	0.00%
2022/06/13	2	53.50	0	0.00	53.80	2	21,737	0.01%
2022/06/10	0	0.00	5	54.74	54.80	-5	21,637	-0.02%
2022/06/07	0	0.00	3	55.00	54.80	-3	21,762	-0.01%
2022/06/06	1	54.21	0	54.50	54.80	1	21,784	0.00%
2022/06/02	0	54.65	0	0.00	54.50	0	22,417	0.00%
2022/06/01	3	54.80	12.1	54.90	54.70	-9.1	22,979	-0.04%
2022/05/31	1	54.50	1	54.30	55.70	0	22,896	0.00%
2022/05/30	0	0.00	6	53.70	54.00	-6	22,429	-0.03%
2022/05/27	1	52.70	7.1	52.58	52.60	-6.1	22,288	-0.03%
2022/05/26	1.2	52.08	21	51.84	51.50	-19.8	22,215	-0.09%
2022/05/25	25.7	51.25	12	51.48	51.40	13.7	22,592	0.06%
2022/05/24	13	52.09	11	52.74	52.00	2	22,536	0.01%
2022/05/23	16	52.11	5	52.56	52.30	11	22,330	0.05%
2022/05/20	2	52.95	18	53.11	52.90	-16	22,422	-0.07%
2022/05/19	42	52.91	10	53.10	52.70	32	22,386	0.14%
2022/05/18	0.6	54.34	4.8	54.03	54.10	-4.2	22,267	-0.02%
2022/05/17	20.1	52.63	3.7	52.81	52.60	16.4	22,037	0.07%
2022/05/16	4.2	53.52	6	53.00	53.20	-1.8	21,829	-0.01%
2022/05/13	4	54.85	4	54.04	54.30	0	21,687	0.00%
2022/05/12	12.1	54.70	8.6	54.77	54.10	3.5	21,631	0.02%
2022/05/11	12.4	56.60	0.3	57.30	56.20	12.1	21,071	0.06%
2022/05/10	34.4	57.98	1	57.80	58.00	33.4	20,754	0.16%
2022/05/09	17.5	59.39	8	59.26	58.70	9.5	20,458	0.05%
2022/05/06	5.3	61.11	0	0.00	61.20	5.3	20,385	0.03%
2022/05/05	1.6	62.56	5	62.54	62.30	-3.4	20,764	-0.02%
2022/05/04	11.5	62.59	0.1	62.50	62.90	11.4	20,627	0.06%
2022/05/03	0.3	62.14	2	62.20	62.30	-1.7	21,465	-0.01%
2022/04/29	1	62.40	2	62.50	62.50	-1	21,850	0.00%
2022/04/28	0.1	61.63	0	0.00	62.10	0.1	22,381	0.00%
2022/04/27	2.3	62.37	2	62.30	62.00	0.3	22,558	0.00%
2022/04/26	10.2	63.70	57	63.71	64.00	-46.8	22,855	-0.20%
2022/04/25	0.1	63.40	2	63.30	63.80	-1.9	23,163	-0.01%
2022/04/22	0	0.00	5.1	64.08	64.20	-5.1	23,431	-0.02%
2022/04/21	0.3	63.50	0.2	63.60	63.90	0.1	24,414	0.00%
2022/04/20	6	63.10	4.5	63.84	63.90	1.6	25,839	0.01%
2022/04/19	2	63.65	0	0.00	62.70	2	26,378	0.01%
2022/04/18	0.2	63.05	1.4	63.14	62.80	-1.2	27,777	0.00%
2022/04/15	30.1	64.10	28.4	64.00	64.00	1.7	27,751	0.01%
2022/04/13	0	0.00	21	65.40	65.40	-21	27,974	-0.08%
2022/04/12	0	0.00	5	64.60	64.90	-5	27,981	-0.02%
2022/04/11	2.1	65.00	6	65.25	64.80	-3.9	28,013	-0.01%
2022/04/08	19.2	64.60	0	0.00	65.00	19.2	28,067	0.07%
2022/04/07	0.5	64.94	10	65.10	64.80	-9.5	28,116	-0.03%
2022/04/06	2.5	65.00	0.5	65.00	65.50	2	28,488	0.01%
2022/04/01	2.4	64.73	2	64.70	65.00	0.4	28,650	0.00%
2022/03/31	0.3	64.45	0	0.00	64.50	0.3	28,580	0.00%
2022/03/30	0.3	64.10	0	0.00	64.40	0.3	28,688	0.00%
2022/03/29	1.3	63.59	0	0.00	63.80	1.3	28,632	0.00%
2022/03/28	0.1	63.00	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	0	0.00	3	63.50	63.50	-3	28,679	-0.01%
2022/03/24	7.1	63.72	0	0.00	64.30	7.1	28,745	0.02%
2022/03/23	5	64.78	7.1	64.75	64.80	-2.1	28,715	-0.01%
2022/03/22	0	0.00	0.2	63.40	63.60	-0.2	28,460	0.00%
2022/03/21	0	0.00	2	63.50	63.60	-2	28,562	-0.01%
2022/03/18	6	63.53	1.1	63.22	63.30	4.9	28,550	0.02%
2022/03/17	0.1	63.00	1	63.00	63.10	-0.9	28,392	0.00%
2022/03/16	0	0.00	6.1	61.90	62.00	-6.1	28,028	-0.02%
2022/03/15	0.1	61.10	5	61.26	61.30	-4.9	27,888	-0.02%
2022/03/14	0	0.00	3.1	61.06	61.20	-3.1	27,942	-0.01%
2022/03/11	4.1	60.30	3	60.50	60.30	1.1	28,019	0.00%
2022/03/10	7	60.09	2	60.20	60.30	5	28,069	0.02%
2022/03/09	6	59.05	20	59.00	59.00	-14	27,951	-0.05%
2022/03/08	7	58.25	8	58.61	58.50	-1	27,980	0.00%
2022/03/07	15	59.16	5	59.40	59.40	10	27,493	0.04%
2022/03/04	4.3	61.34	2	61.40	61.20	2.3	27,369	0.01%
2022/03/03	0	0.00	1	62.40	62.10	-1	27,473	0.00%
2022/03/02	2.1	61.96	5	62.00	62.00	-2.9	28,000	-0.01%
2022/03/01	6	62.50	7.5	62.25	62.60	-1.5	28,021	-0.01%
2022/02/25	11.7	62.12	3	61.83	62.30	8.7	27,836	0.03%
2022/02/24	5.2	62.75	32	62.93	63.00	-26.8	27,194	-0.10%
2022/02/23	5	63.80	0	0.00	63.70	5	26,972	0.02%
2022/02/22	6.1	63.63	0.5	64.00	63.70	5.6	27,302	0.02%
2022/02/21	2	64.65	0.2	64.60	64.60	1.8	27,870	0.01%
2022/02/18	0.1	64.60	1.1	64.31	64.60	-0.9	28,908	0.00%
2022/02/17	2	64.45	0	0.00	64.70	2	28,921	0.01%
2022/02/16	2	64.70	33.3	64.50	64.80	-31.3	29,058	-0.11%
2022/02/15	0	0.00	30	64.50	64.30	-30	29,080	-0.10%
2022/02/14	5.3	63.96	0	0.00	64.20	5.3	28,997	0.02%
2022/02/11	2.1	65.50	42	65.45	65.60	-39.9	28,556	-0.14%
2022/02/10	0	0.00	51	65.38	65.80	-51	28,542	-0.18%
2022/02/09	10.1	66.30	90.1	65.96	66.00	-80	28,438	-0.28%
2022/02/08	15	66.17	5	66.10	66.00	10	28,310	0.04%
2022/02/07	5	65.42	10	65.05	65.70	-5	28,037	-0.02%
2022/01/26	30	63.40	11	63.31	63.30	19	27,436	0.07%
2022/01/25	12.8	62.94	8	62.59	63.00	4.8	27,281	0.02%
2022/01/24	3	63.63	23	63.91	64.30	-20	26,533	-0.08%
2022/01/21	17.3	64.57	3	64.73	64.40	14.3	26,308	0.05%
2022/01/20	30.1	65.40	29	65.55	65.80	1.1	25,817	0.00%
2022/01/19	63	66.05	14	66.10	66.10	49	25,418	0.19%
2022/01/18	16	66.89	5	66.30	66.90	11	25,119	0.04%
2022/01/17	15.1	67.19	15.2	66.62	66.50	-0.1	24,722	0.00%
2022/01/14	49.2	67.65	124.3	67.25	67.70	-75.1	24,258	-0.31%	大賣/
2022/01/13	106	65.84	42.5	66.68	67.40	63.5	23,316	0.27%	大買/
2022/01/12	48	64.48	27.2	64.48	64.70	20.8	21,953	0.09%
2022/01/11	19.5	64.11	39.3	63.57	64.50	-19.8	21,511	-0.09%
2022/01/10	1	62.00	2	62.05	62.10	-1	20,409	0.00%
2022/01/07	8.2	61.97	0.3	62.10	62.00	8	20,966	0.04%
2022/01/06	4	61.83	1	62.00	62.00	3	20,926	0.01%
2022/01/05	8	61.68	1	61.80	61.90	7	21,025	0.03%
2022/01/04	2	61.80	185	61.77	62.00	-183	21,301	-0.86%	大賣/鉅額交易
2022/01/03	3	62.40	1	62.60	61.60	2	21,247	0.01%
2021/12/30	14.1	62.64	3	62.60	62.50	11.1	21,312	0.05%
2021/12/29	10	63.11	23.5	62.91	63.00	-13.5	21,562	-0.06%
2021/12/28	1	62.20	2	62.25	62.30	-1	21,270	0.00%
2021/12/27	0	0.00	3	61.20	61.30	-3	21,022	-0.01%
2021/12/24	2	61.30	4	61.03	61.10	-2	21,269	-0.01%
2021/12/23	5	60.20	0	0.00	60.50	5	21,191	0.02%
2021/12/21	0	0.00	1	60.40	60.30	-1	21,880	0.00%
2021/12/20	23	60.03	12	59.92	59.90	11	22,127	0.05%
2021/12/17	1	60.40	0	0.00	60.50	1	22,128	0.00%
2021/12/16	10.1	60.00	2	60.10	60.30	8.1	22,181	0.04%
2021/12/15	6.5	59.98	0	0.00	59.80	6.5	23,144	0.03%
2021/12/14	1.3	60.22	5	60.30	60.20	-3.8	23,418	-0.02%
2021/12/13	0.1	60.80	7	61.17	60.70	-6.9	23,489	-0.03%
2021/12/10	0.2	60.63	20	60.71	60.50	-19.9	23,478	-0.08%
2021/12/09	2	60.60	24	60.65	60.70	-22	23,745	-0.09%
2021/12/08	7	60.91	8	61.00	60.70	-1	24,282	0.00%
2021/12/07	7.2	60.21	0	0.00	60.70	7.2	24,250	0.03%
2021/12/06	43.1	59.75	0	0.00	60.00	43.1	24,185	0.18%
2021/12/03	10	59.99	1	59.90	59.90	9	24,450	0.04%
2021/12/02	1	59.40	1	59.40	59.50	0	24,487	0.00%
2021/11/30	14.2	59.71	55.2	59.83	60.00	-41	24,737	-0.17%
2021/11/29	12.6	59.53	63.1	59.48	59.30	-50.5	24,589	-0.21%
2021/11/26	5.2	60.41	25	60.48	60.20	-19.8	24,564	-0.08%
2021/11/25	0	0.00	12	61.06	61.60	-12	24,616	-0.05%
2021/11/24	50.9	61.58	11	61.17	61.10	39.9	25,499	0.16%
2021/11/23	8.3	61.17	9.3	61.05	60.80	-1.1	26,165	0.00%
2021/11/22	25	61.29	26.4	61.39	61.10	-1.4	26,300	-0.01%
2021/11/19	17.7	61.93	9.2	62.36	61.80	8.5	26,148	0.03%
2021/11/18	73.9	62.63	16.4	63.00	63.00	57.5	26,009	0.22%
2021/11/17	45.7	61.54	14.4	61.31	62.20	31.3	25,582	0.12%
2021/11/16	0	0.00	3	59.60	60.00	-3	24,753	-0.01%
2021/11/15	11	59.75	65	59.73	59.70	-54	25,028	-0.22%
2021/11/12	51.5	59.00	3	59.00	58.90	48.5	25,037	0.19%
2021/11/11	0	0.00	1	58.50	58.60	-1	25,109	0.00%
2021/11/10	0.6	58.50	0	0.00	58.60	0.6	25,537	0.00%
2021/11/09	1.1	58.41	1	58.40	58.50	0.1	25,888	0.00%
2021/11/08	2	58.50	1	58.40	58.70	1	26,117	0.00%
2021/11/05	0	0.00	2	58.25	58.50	-2	26,758	-0.01%
2021/11/04	0	0.00	14	58.30	57.90	-14	26,864	-0.05%
2021/11/03	1	57.40	8	57.60	57.60	-7	27,081	-0.03%
2021/11/02	0	0.00	13	57.69	57.40	-13	27,239	-0.05%
2021/11/01	8	57.74	6	57.87	57.60	2	27,260	0.01%
2021/10/29	0	0.00	10	57.80	58.10	-10	27,334	-0.04%
2021/10/28	22	58.09	1	58.10	58.10	21	27,308	0.08%
2021/10/27	0.1	58.70	0	0.00	58.70	0.1	27,635	0.00%
2021/10/26	3.1	59.09	15	59.05	59.10	-11.9	27,866	-0.04%
2021/10/25	0	0.00	2	58.55	58.40	-2	28,078	-0.01%
2021/10/22	10	58.20	1	58.30	58.30	9	29,110	0.03%
2021/10/21	1	58.40	7	58.93	58.70	-6	29,638	-0.02%
2021/10/20	5	58.10	0	0.00	58.30	5	30,673	0.02%
2021/10/19	0	0.00	8	59.10	58.40	-8	31,486	-0.03%
2021/10/18	0	0.00	13.2	58.88	58.70	-13.2	32,501	-0.04%
2021/10/15	10	58.30	13	58.08	58.30	-3	32,787	-0.01%
2021/10/14	0	0.00	5	56.50	56.60	-5	33,317	-0.02%
2021/10/13	18.1	56.57	4	56.20	56.20	14.1	33,994	0.04%
2021/10/12	0	0.00	2	55.95	56.40	-2	34,767	-0.01%
2021/10/08	6	57.00	1	57.00	57.10	5	35,161	0.01%
2021/10/07	0.5	57.40	3	57.43	57.10	-2.5	35,822	-0.01%
2021/10/06	6.3	56.53	1	56.30	57.10	5.3	36,388	0.01%
2021/10/05	10	56.00	0	0.00	56.40	10	37,311	0.03%
2021/10/04	1.1	56.88	0	0.00	56.60	1.1	37,369	0.00%
2021/10/01	6.1	56.87	0	0.00	56.90	6.1	37,567	0.02%
2021/09/30	0.2	57.80	2	57.70	57.90	-1.8	37,394	0.00%
2021/09/29	8	57.70	30.1	57.77	58.00	-22.1	37,382	-0.06%
2021/09/28	1	58.30	24	58.89	59.00	-23	37,072	-0.06%
2021/09/27	0	0.00	1	58.50	58.70	-1	36,833	0.00%
2021/09/24	8	57.70	0	0.00	57.80	8	36,647	0.02%
2021/09/23	58.1	57.27	26	57.38	57.50	32.1	36,726	0.09%
2021/09/22	49.3	56.73	3	56.93	56.80	46.3	36,863	0.13%
2021/09/17	7.3	59.15	0	0.00	58.90	7.3	35,916	0.02%
2021/09/16	23.2	59.89	2	60.10	59.70	21.2	35,754	0.06%
2021/09/15	3	59.47	44	59.60	59.50	-41	35,725	-0.11%
2021/09/14	46.6	60.52	1.2	60.30	59.80	45.4	36,050	0.13%
2021/09/13	2	60.05	6	60.00	59.90	-4	35,934	-0.01%
2021/09/10	2	58.90	2	59.20	59.20	0	36,179	0.00%
2021/09/09	1.2	57.95	0	0.00	58.70	1.2	36,410	0.00%
2021/09/08	4.3	58.51	3	58.47	58.50	1.3	36,458	0.00%
2021/09/07	6.2	59.20	1	58.90	59.20	5.2	36,413	0.01%
2021/09/06	371	59.35	5	59.62	59.20	366	36,440	1.00%	大買/鉅額交易
2021/09/03	6	59.60	44	59.61	59.60	-38	36,509	-0.10%
2021/09/02	2.5	58.67	21	58.85	58.70	-18.5	36,261	-0.05%
2021/09/01	3.3	59.51	2	59.20	59.20	1.3	36,128	0.00%
2021/08/31	7.2	59.16	2	59.35	59.60	5.2	35,983	0.01%
2021/08/30	20	58.88	11	59.10	59.50	9	35,573	0.03%
2021/08/27	2.1	57.01	25.7	57.30	57.70	-23.7	34,791	-0.07%
2021/08/26	1.2	55.82	1	56.20	56.00	0.2	34,212	0.00%
2021/08/25	1.2	55.71	206.3	55.70	56.00	-205.1	34,213	-0.60%	大賣/鉅額交易
2021/08/24	210.2	55.58	12	55.57	55.80	198.2	34,194	0.58%	大買/鉅額交易
2021/08/23	6.1	54.79	10	55.04	55.10	-3.9	34,292	-0.01%
2021/08/20	2	53.50	0	0.00	53.70	2	34,591	0.01%
2021/08/19	4	53.78	9	54.03	53.80	-5	35,416	-0.01%
2021/08/18	16.1	54.37	0	0.00	54.40	16.1	35,187	0.05%
2021/08/17	2.1	54.69	42.3	54.68	54.70	-40.2	35,285	-0.11%
2021/08/16	8.5	54.14	7	54.53	54.30	1.5	35,474	0.00%
2021/08/13	12.4	55.05	0	0.00	55.00	12.4	36,182	0.03%
2021/08/12	13	56.32	25	55.86	56.00	-12	36,421	-0.03%
2021/08/11	12.3	55.95	73.1	55.96	56.00	-60.9	37,296	-0.16%
2021/08/10	0.1	55.00	1	55.00	54.90	-0.9	37,950	0.00%
2021/08/09	2.2	54.50	0.2	54.99	55.20	1.9	38,888	0.00%
2021/08/06	1.4	55.06	0	0.00	55.10	1.4	39,246	0.00%
2021/08/05	5.2	55.20	0	0.00	55.20	5.2	40,324	0.01%
2021/08/04	13	55.60	0	0.00	55.20	13	42,419	0.03%
2021/08/03	7	55.13	0	0.00	55.40	7	44,489	0.02%
2021/08/02	2	54.30	6	54.57	55.80	-4	45,914	-0.01%
2021/07/30	7.3	54.37	0	0.00	54.30	7.3	46,113	0.02%
2021/07/29	39	54.24	2	54.05	54.80	37	46,829	0.08%
2021/07/28	12.2	53.72	6.1	53.46	53.80	6	47,764	0.01%
2021/07/27	5.3	55.42	101.7	55.23	55.00	-96.4	47,571	-0.20%	大賣/
2021/07/26	100.8	57.72	4	57.78	56.20	96.8	48,078	0.20%
2021/07/23	8.3	60.17	52	60.13	60.30	-43.7	47,224	-0.09%
2021/07/22	43.4	60.00	33.3	59.96	60.10	10.1	46,760	0.02%
2021/07/21	43.1	58.11	9	58.27	58.30	34.1	46,106	0.07%
2021/07/20	18.8	57.91	1	58.80	57.90	17.8	46,010	0.04%
2021/07/19	32.1	59.93	4	59.83	59.70	28.1	45,057	0.06%
2021/07/16	4	58.98	5	58.94	59.80	-1	44,842	0.00%
2021/07/15	12.1	57.12	2	58.05	58.10	10.1	44,376	0.02%
2021/07/14	2.2	56.98	7	56.94	57.00	-4.9	44,314	-0.01%
2021/07/13	35.3	56.39	59	56.68	56.10	-23.7	44,523	-0.05%
2021/07/12	47.4	56.40	57.6	56.24	55.70	-10.2	44,050	-0.02%
2021/07/09	3.1	53.74	0.3	53.90	53.80	2.8	43,356	0.01%
2021/07/08	3	54.30	3	54.67	54.40	0	43,206	0.00%
2021/07/07	1	53.90	6	53.90	54.00	-5	43,295	-0.01%
2021/07/06	6	54.12	40	54.10	54.10	-34	43,898	-0.08%
2021/07/05	40	54.30	11	54.25	54.20	29	44,023	0.07%
2021/07/02	2	53.90	3	53.90	53.90	-1	44,053	0.00%
2021/07/01	0	0.00	1	54.20	53.90	-1	44,129	0.00%
2021/06/30	52	53.90	40	53.90	53.90	12	44,225	0.03%
2021/06/29	1.1	53.41	6	53.70	53.70	-5	44,258	-0.01%
2021/06/28	5.1	54.30	0	0.00	54.30	5.1	44,316	0.01%
2021/06/25	11.1	54.34	10	54.48	54.30	1.1	44,617	0.00%
2021/06/24	1	53.80	0	0.00	53.80	1	44,881	0.00%
2021/06/23	5	54.10	15	53.67	54.10	-10	45,398	-0.02%
2021/06/22	4.2	52.55	11	52.64	52.60	-6.9	45,248	-0.02%
2021/06/21	38.4	52.15	10	52.06	52.00	28.4	45,507	0.06%
2021/06/18	6	53.58	11.7	53.62	53.60	-5.7	45,701	-0.01%
2021/06/17	5	53.70	0	0.00	54.00	5	45,680	0.01%
2021/06/16	1	53.80	10	54.30	54.30	-9	46,507	-0.02%
2021/06/15	13	54.30	48.5	54.39	54.30	-35.5	46,545	-0.08%
2021/06/11	75	55.07	32	54.50	54.50	43	46,897	0.09%
2021/06/10	0.2	54.30	2	54.60	54.70	-1.8	46,959	0.00%
2021/06/09	4.1	54.06	0	0.00	54.30	4.1	47,718	0.01%
2021/06/07	3	54.20	4	54.70	54.70	-1	49,977	0.00%
2021/06/04	29.6	55.18	20.5	55.00	55.00	9.1	50,528	0.02%
2021/06/03	11	56.61	14	55.73	55.80	-3	51,515	-0.01%
2021/06/02	21.2	55.80	16	55.92	56.30	5.2	51,779	0.01%
2021/06/01	60.1	55.88	52	55.99	55.80	8.1	51,618	0.02%
2021/05/31	72	55.67	49	56.05	55.90	23	51,771	0.04%
2021/05/28	41.3	55.08	103	54.96	55.50	-61.8	51,748	-0.12%	大賣/
2021/05/27	79.2	53.77	9	53.90	54.40	70.2	51,388	0.14%
2021/05/26	2.6	54.13	75	54.19	54.40	-72.4	51,390	-0.14%
2021/05/25	27.6	54.36	42	54.64	54.30	-14.4	52,113	-0.03%
2021/05/24	51.1	53.51	30	53.80	53.90	21.1	52,112	0.04%
2021/05/21	74	55.43	82	54.28	54.20	-8	52,164	-0.02%
2021/05/20	53	54.36	98	53.73	53.30	-45	51,138	-0.09%
2021/05/19	117	54.23	63.5	54.02	54.30	53.5	50,805	0.11%	大買/
2021/05/18	25.2	52.80	76.5	53.20	53.50	-51.3	50,042	-0.10%
2021/05/17	22.7	49.07	18	49.31	48.65	4.7	49,415	0.01%
2021/05/14	27	52.23	26	51.47	51.50	1	48,429	0.00%
2021/05/13	11	51.31	23	51.00	51.10	-12	47,837	-0.03%
2021/05/12	83.2	53.33	26.5	54.49	52.30	56.7	46,707	0.12%
2021/05/11	188.5	58.49	244	57.25	56.60	-55.5	44,799	-0.12%	大買/大賣/
2021/05/10	180	56.81	208	56.98	58.20	-28	42,722	-0.07%	大買/大賣/
2021/05/07	31	54.92	53.2	54.95	55.10	-22.2	41,585	-0.05%
2021/05/06	110	55.35	15	54.39	54.40	95	41,421	0.23%	大買/
2021/05/05	43	52.76	57.2	53.44	53.60	-14.2	40,596	-0.03%
2021/05/04	81	53.06	242	52.36	51.70	-161	39,590	-0.41%	大賣/鉅額交易
2021/05/03	120	53.50	9	53.56	52.60	111	38,914	0.29%	大買/鉅額交易
2021/04/29	0	0.00	150	52.54	52.30	-150	38,083	-0.39%	大賣/鉅額交易
2021/04/28	82	53.48	0.1	52.80	53.00	81.9	37,858	0.22%
2021/04/27	31	52.29	107	52.66	52.90	-76	37,854	-0.20%	大賣/
2021/04/26	148	51.52	75	51.84	52.10	73	37,332	0.20%	大買/
2021/04/23	1	50.70	7.1	50.81	50.90	-6.1	37,028	-0.02%
2021/04/22	6	50.97	6	51.12	50.70	0	37,188	0.00%
2021/04/21	13	50.75	16.5	50.81	50.90	-3.5	36,739	-0.01%
2021/04/20	21	51.38	52	51.58	51.40	-31	36,446	-0.09%
2021/04/19	62	50.97	17	50.80	51.60	45	36,139	0.12%
2021/04/16	4	49.49	4	49.74	49.85	0	35,728	0.00%
2021/04/15	4	49.65	9.4	49.57	49.80	-5.4	36,111	-0.01%
2021/04/14	2	48.33	12.5	48.64	48.55	-10.5	35,836	-0.03%
2021/04/13	17	49.40	10	49.38	49.00	7	35,813	0.02%
2021/04/12	34.6	48.67	17.6	48.92	48.80	17	35,490	0.05%
2021/04/09	4	47.30	6	47.45	47.25	-2	34,922	-0.01%
2021/04/08	0	0.00	3	47.63	47.65	-3	34,974	-0.01%
2021/04/07	12	47.91	3	47.75	48.00	9	35,423	0.03%
2021/04/06	11	47.95	5.1	48.18	48.00	5.9	35,289	0.02%
2021/04/01	2	47.93	29	48.06	47.95	-27	35,054	-0.08%
2021/03/31	0	0.00	2	48.33	47.95	-2	34,785	-0.01%
2021/03/30	3	47.68	102	47.90	48.00	-99	34,421	-0.29%	大賣/
2021/03/29	108.3	47.96	16.1	47.99	48.00	92.2	34,025	0.27%	大買/
2021/03/26	7.1	47.50	50.6	47.17	47.60	-43.5	33,554	-0.13%
2021/03/25	3.2	46.50	4	46.89	46.85	-0.8	32,936	0.00%
2021/03/24	30	46.37	10	46.15	46.50	20	32,734	0.06%
2021/03/23	31.5	46.49	74.1	46.54	46.80	-42.6	32,299	-0.13%
2021/03/22	60	45.56	13	45.42	45.60	47	31,355	0.15%
2021/03/19	15.1	44.77	10	45.00	44.60	5.1	31,210	0.02%
2021/03/18	1	45.70	1.4	45.45	45.45	-0.4	30,492	0.00%
2021/03/17	12.2	45.73	51.1	45.76	45.80	-38.9	30,786	-0.13%
2021/03/16	2	46.58	11	46.35	46.45	-9	30,652	-0.03%
2021/03/15	1	46.50	28	46.80	46.70	-27	30,476	-0.09%
2021/03/12	46	45.78	10	45.64	45.90	36	29,745	0.12%
2021/03/11	8	46.11	48	46.04	45.75	-40	29,369	-0.14%
2021/03/10	21	44.44	6	44.42	44.55	15	27,637	0.05%
2021/03/09	19	43.98	23	44.08	44.30	-4	27,111	-0.01%
2021/03/08	1	43.30	8.1	42.99	42.90	-7.1	26,040	-0.03%
2021/03/05	0	0.00	1	42.55	42.55	-1	25,732	0.00%
2021/03/04	3	42.15	0	0.00	42.35	3	26,329	0.01%
2021/03/03	2	42.70	1	42.75	42.55	1	26,140	0.00%
2021/03/02	5	42.19	0	0.00	41.90	5	25,848	0.02%
2021/02/26	27	42.71	0	0.00	41.95	27	25,574	0.11%
2021/02/25	204	43.37	281.1	43.48	43.60	-77.1	24,484	-0.31%	大買/大賣/
2021/02/24	2	42.65	11	42.98	42.65	-9	23,685	-0.04%
2021/02/23	4	42.69	23.2	42.46	42.70	-19.2	23,411	-0.08%
2021/02/22	0	42.00	10	42.00	42.05	-10	23,044	-0.04%
2021/02/19	1	41.70	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	47	42.25	42.20	-47	23,510	-0.20%
2021/02/17	20	41.73	18	41.76	41.95	2	23,256	0.01%
2021/02/04	0	0.00	4.2	40.51	40.70	-4.2	22,690	-0.02%
2021/02/02	0.4	40.35	0	0.00	40.30	0.4	23,781	0.00%
2021/02/01	2	39.90	2	39.90	39.90	0	23,619	0.00%
2021/01/29	46	39.95	0	0.00	39.90	46	23,454	0.20%
2021/01/28	23	40.06	0	0.00	40.10	23	23,051	0.10%
2021/01/27	27	40.54	200	40.50	40.50	-173	22,758	-0.76%	大賣/鉅額交易
2021/01/26	13	40.58	0	0.00	40.50	13	22,636	0.06%
2021/01/25	0	0.00	34	40.98	41.00	-34	22,281	-0.15%
2021/01/22	23	40.60	0	0.00	40.55	23	22,278	0.10%
2021/01/21	20	40.85	0.1	40.65	40.65	19.9	22,163	0.09%
2021/01/20	15	40.90	4	41.05	40.65	11	22,023	0.05%
2021/01/19	1	41.40	3	41.43	41.35	-2	21,456	-0.01%
2021/01/18	2	41.45	2	41.50	41.20	0	21,418	0.00%
2021/01/15	11	42.22	0	0.00	41.80	11	21,144	0.05%
2021/01/14	0	0.00	10	42.50	42.50	-10	20,941	-0.05%
2021/01/13	2	42.33	20.4	42.30	42.40	-18.4	20,773	-0.09%
2021/01/12	55.5	42.70	0.3	42.30	42.30	55.2	20,539	0.27%
2021/01/11	106	42.71	26	42.41	42.60	80	20,111	0.40%	大買/
2021/01/08	0	0.00	6.5	42.48	42.85	-6.5	19,630	-0.03%
2021/01/07	0	0.00	4	41.91	41.90	-4	19,033	-0.02%
2021/01/06	6	41.93	7	42.02	41.55	-1	18,772	-0.01%
2021/01/05	15	42.05	44	42.11	42.10	-29	18,538	-0.16%
2021/01/04	103	41.90	6	42.06	42.05	97	18,450	0.53%	大買/
2020/12/31	1	42.30	31.1	42.22	42.25	-30.1	18,361	-0.16%
2020/12/30	10	42.05	41	41.77	42.20	-31	18,042	-0.17%
2020/12/29	21.1	41.35	3	41.38	41.35	18.1	17,439	0.10%
2020/12/28	3.4	41.19	35	41.21	41.30	-31.6	17,426	-0.18%
2020/12/25	0.1	41.10	1	41.15	41.15	-0.9	17,445	-0.01%
2020/12/24	8	41.13	0	0.00	41.00	8	17,480	0.05%
2020/12/23	2	40.95	0	0.00	40.95	2	17,482	0.01%
2020/12/22	0	0.00	6	41.30	41.05	-6	17,563	-0.03%
2020/12/18	2	41.05	2.3	41.14	41.20	-0.3	17,909	0.00%
2020/12/17	1	41.20	12.5	41.20	41.35	-11.5	17,886	-0.06%
2020/12/16	0	0.00	3	41.42	41.55	-3	18,034	-0.02%
2020/12/15	5	41.13	0	0.00	41.10	5	18,107	0.03%
2020/12/14	6	41.69	1	41.65	41.80	5	18,052	0.03%
2020/12/11	9	41.87	14	41.84	41.95	-5	17,874	-0.03%
2020/12/10	0	0.00	1	41.15	41.45	-1	17,252	-0.01%
2020/12/09	9	40.70	7.1	40.74	41.00	1.9	16,918	0.01%
2020/12/08	2	40.50	10	40.62	40.95	-8	16,800	-0.05%
2020/12/07	13	40.83	8	40.78	40.95	5	16,625	0.03%
2020/12/04	2	40.45	0	0.00	40.75	2	16,401	0.01%
2020/12/03	7	40.39	0	0.00	40.30	7	16,082	0.04%
2020/12/02	7	40.53	5	40.45	40.50	2	15,847	0.01%
2020/12/01	2	40.45	2	40.35	40.70	0	15,754	0.00%
2020/11/30	6	40.79	0	0.00	40.40	6	15,706	0.04%
2020/11/27	2	41.35	3.1	41.48	41.35	-1.1	15,118	-0.01%
2020/11/25	6	41.65	0	0.00	41.45	6	15,243	0.04%
2020/11/23	0	0.00	2	41.70	41.70	-2	15,219	-0.01%
2020/11/20	3	41.23	23	41.41	41.30	-20	15,158	-0.13%
2020/11/19	4	41.58	0	0.00	41.50	4	15,078	0.03%
2020/11/18	0	0.00	10	41.68	41.80	-10	14,889	-0.07%
2020/11/17	5	41.33	5	41.38	41.50	0	14,523	0.00%
2020/11/16	1	40.80	4	40.84	40.95	-3	14,234	-0.02%
2020/11/13	0	0.00	1	40.50	40.55	-1	14,240	-0.01%
2020/11/12	4	40.74	20	40.68	40.55	-16	14,160	-0.11%
2020/11/11	1	40.83	20	40.97	41.25	-19	13,958	-0.14%
2020/11/10	12	39.80	16	40.27	40.40	-4	13,287	-0.03%
2020/11/09	6	39.45	1	39.65	39.60	5	12,736	0.04%
2020/11/06	5	39.20	4	39.20	39.30	1	12,766	0.01%
2020/11/05	2	39.05	0	0.00	39.20	2	12,944	0.02%
2020/11/04	0	0.00	3	38.95	39.15	-3	13,025	-0.02%
2020/11/03	0	0.00	6	38.89	38.90	-6	12,916	-0.05%
2020/10/30	10	38.25	0	0.00	38.40	10	12,953	0.08%
2020/10/29	3	38.20	0	0.00	38.15	3	12,795	0.02%
2020/10/28	4.9	38.50	0	0.00	38.60	4.9	12,906	0.04%
2020/10/27	1	38.65	0.2	38.95	38.60	0.8	13,093	0.01%
2020/10/26	0	0.00	6	38.90	38.95	-6	13,285	-0.05%
2020/10/22	1	38.35	0	0.00	38.50	1	13,557	0.01%
2020/10/21	0	0.00	1	38.45	38.40	-1	13,560	-0.01%
2020/10/20	11	38.26	0	0.00	38.45	11	13,633	0.08%
2020/10/16	5	38.24	0	0.00	38.15	5	13,761	0.04%
2020/10/15	7	38.26	0	0.00	38.20	7	13,918	0.05%
2020/10/14	2	38.63	0.1	38.70	38.60	1.9	13,826	0.01%
2020/10/13	4	38.45	0	0.00	38.45	4	13,800	0.03%
2020/10/12	1	38.50	0	0.00	38.60	1	13,841	0.01%
2020/10/08	1	38.50	0	0.00	38.45	1	13,875	0.01%
2020/10/07	3	38.63	0	0.00	38.60	3	13,829	0.02%
2020/10/05	6	38.52	2	38.55	38.45	4	14,007	0.03%
2020/09/30	16	38.88	0	0.00	38.60	16	14,128	0.11%
2020/09/29	4	38.68	2.1	38.71	38.70	1.9	14,196	0.01%
2020/09/28	0	0.00	2	38.55	38.55	-2	14,372	-0.01%
2020/09/25	3	38.08	0	0.00	38.10	3	14,579	0.02%
2020/09/24	7	38.16	11	38.00	38.00	-4	14,574	-0.03%
2020/09/23	3	38.85	0	0.00	39.00	3	14,327	0.02%
2020/09/22	0	0.00	5	38.95	39.00	-5	14,432	-0.03%
2020/09/21	4.6	39.18	4	39.20	39.10	0.6	14,877	0.00%
2020/09/18	1	39.50	0	0.00	39.50	1	14,881	0.01%
2020/09/17	1	39.70	0	0.00	39.65	1	14,810	0.01%
2020/09/15	4	40.00	1	40.10	40.10	3	14,830	0.02%
2020/09/14	1	39.85	0	0.00	40.10	1	14,989	0.01%
2020/09/11	1	39.75	1	39.95	39.90	0	15,115	0.00%
2020/09/10	0	0.00	1	39.75	39.75	-1	15,285	-0.01%
2020/09/09	6	39.24	0	0.00	39.45	6	15,487	0.04%
2020/09/08	5	39.35	0	0.00	39.55	5	15,642	0.03%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	4	39.44	1	39.55	39.45	3	16,308	0.02%
2020/09/03	10	39.75	0	0.00	39.85	10	16,380	0.06%
2020/09/02	11	39.52	2	39.70	39.55	9	16,465	0.05%
2020/09/01	13	39.75	0	0.00	39.85	13	16,564	0.08%
2020/08/31	3	39.85	0	0.00	39.85	3	16,599	0.02%
2020/08/28	3	39.98	0	0.00	39.95	3	16,722	0.02%
2020/08/27	7	40.14	1	40.25	40.00	6	17,168	0.03%
2020/08/26	6.1	40.21	0	0.00	40.55	6.1	17,279	0.04%
2020/08/25	0	0.00	8	40.45	40.50	-8	17,329	-0.05%
2020/08/21	6	39.83	1	40.00	39.85	5	17,819	0.03%
2020/08/20	8	39.90	2	39.65	39.80	6	17,855	0.03%
2020/08/19	21	40.86	5	40.71	40.55	16	17,898	0.09%
2020/08/18	0	0.00	100	40.59	40.60	-100	17,722	-0.56%
2020/08/17	100	40.65	8	40.60	40.70	92	17,842	0.52%
2020/08/14	10	40.35	251	40.28	40.30	-241	17,866	-1.35%	大賣/鉅額交易
2020/08/13	250	40.68	5	40.61	40.70	245	17,963	1.36%	大買/鉅額交易
2020/08/12	0.2	40.30	2	40.30	40.45	-1.8	17,944	-0.01%
2020/08/11	3	40.00	4	40.03	39.95	-1	17,791	-0.01%
2020/08/10	0.1	40.45	3	40.37	40.45	-2.9	17,663	-0.02%
2020/08/05	0.1	39.90	2	39.95	39.85	-2	17,608	-0.01%
2020/08/04	3	39.63	0	0.00	39.80	3	17,688	0.02%
2020/08/03	13	39.35	2	39.55	39.25	11	17,735	0.06%
2020/07/31	4	39.68	0	0.00	39.60	4	17,563	0.02%
2020/07/30	3	40.00	0	0.00	40.10	3	17,425	0.02%
2020/07/29	2	40.00	1.2	40.02	40.10	0.8	17,321	0.00%
2020/07/28	20	39.71	3	39.87	39.65	17	17,566	0.10%
2020/07/27	5	39.99	40	40.10	39.75	-35	17,939	-0.20%
2020/07/24	2	40.15	0	0.00	40.10	2	18,009	0.01%
2020/07/23	11	40.40	0.4	40.40	40.35	10.6	17,974	0.06%
2020/07/22	1	40.45	5	40.50	40.65	-4	18,028	-0.02%
2020/07/21	1	40.40	3	40.50	40.40	-2	17,927	-0.01%
2020/07/20	1	40.40	1	40.45	40.40	0	17,759	0.00%
2020/07/17	1	40.55	11	40.55	40.50	-10	17,823	-0.06%
2020/07/16	11	40.56	0.1	40.60	40.55	10.9	17,975	0.06%
2020/07/15	0	0.00	13.1	40.72	40.65	-13.1	17,924	-0.07%
2020/07/14	1	40.70	0	0.00	40.70	1	18,075	0.01%
2020/07/13	0	0.00	1	40.95	40.95	-1	18,211	-0.01%
2020/07/10	2	40.30	1	40.60	40.25	1	18,277	0.01%
2020/07/09	5	40.83	0	0.00	40.60	5	18,417	0.03%
2020/07/08	5.2	40.88	1	40.95	40.95	4.2	18,388	0.02%
2020/07/07	102	41.35	101.5	41.15	40.95	0.5	18,681	0.00%	大買/大賣/
2020/07/06	2	41.10	304	41.08	41.25	-302	18,613	-1.62%	大賣/鉅額交易
2020/07/03	50	40.45	6	40.72	40.75	44	18,579	0.24%
2020/07/02	1	40.35	3	40.40	40.30	-2	18,729	-0.01%
2020/07/01	253	40.33	3	40.38	40.35	250	18,993	1.32%	大買/鉅額交易
2020/06/30	6	41.95	2	42.00	41.85	4	18,782	0.02%
2020/06/29	3	41.92	0	0.00	41.90	3	18,456	0.02%
2020/06/24	3	42.23	2.3	42.24	42.20	0.7	18,341	0.00%
2020/06/23	2	42.25	2	42.23	42.30	0	18,481	0.00%
2020/06/22	0	0.00	10	42.10	42.10	-10	18,405	-0.05%
2020/06/18	4	41.98	1	42.15	42.15	3	18,626	0.02%
2020/06/17	1	41.85	2	42.08	42.20	-1	18,642	-0.01%
2020/06/16	1	41.90	6	41.43	41.90	-5	19,027	-0.03%
2020/06/15	4	40.79	6	41.03	40.90	-2	19,490	-0.01%
2020/06/12	2	40.55	11	40.58	40.70	-9	19,726	-0.05%
2020/06/11	19	41.83	2.3	41.67	41.00	16.8	20,145	0.08%
2020/06/10	1.2	42.32	9.1	42.26	42.35	-8	20,108	-0.04%
2020/06/09	0	0.00	3	41.98	42.00	-3	20,714	-0.01%
2020/06/08	0	0.00	3.2	41.89	41.90	-3.2	21,246	-0.02%
2020/06/05	3.2	41.45	10	41.45	41.60	-6.8	21,311	-0.03%
2020/06/04	20	41.50	2.8	41.49	41.55	17.2	21,536	0.08%
2020/06/03	0	0.00	32	41.02	41.40	-32	21,897	-0.15%
2020/06/02	0	0.00	7	40.35	40.35	-7	21,748	-0.03%
2020/06/01	0	0.00	13	40.39	40.25	-13	21,626	-0.06%
2020/05/29	1	39.85	2	39.93	40.05	-1	21,638	0.00%
2020/05/28	7	39.89	12	40.12	39.50	-5	21,492	-0.02%
2020/05/27	10.3	40.10	4	40.13	40.15	6.3	21,928	0.03%
2020/05/26	10	40.00	34	39.91	39.90	-24	22,372	-0.11%
2020/05/25	12	39.00	0	0.00	39.15	12	22,190	0.05%
2020/05/22	4	39.38	0	0.00	39.25	4	22,264	0.02%
2020/05/21	0	0.00	2	39.80	39.95	-2	22,347	-0.01%
2020/05/20	0	0.00	4	39.69	39.65	-4	22,296	-0.02%
2020/05/19	1	39.35	0	0.00	39.45	1	22,238	0.00%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	11	39.03	0	0.00	39.05	11	22,160	0.05%
2020/05/14	4	39.23	9	39.18	39.15	-5	22,118	-0.02%
2020/05/13	5	39.41	0	0.00	39.55	5	22,045	0.02%
2020/05/12	10	39.45	1	39.45	39.60	9	22,039	0.04%
2020/05/11	2	39.73	11	39.85	39.60	-9	22,106	-0.04%
2020/05/08	0	0.00	2	39.30	39.25	-2	22,176	-0.01%
2020/05/07	1	39.20	16	38.85	38.85	-15	22,167	-0.07%
2020/05/06	6	38.72	2	38.65	38.80	4	22,195	0.02%
2020/05/05	5	39.06	0	0.00	38.90	5	22,223	0.02%
2020/05/04	10	38.68	0	0.00	38.80	10	22,279	0.04%
2020/04/30	5	39.76	37	39.61	39.90	-32	22,046	-0.15%
2020/04/29	3.1	38.68	18	38.60	38.45	-15	21,797	-0.07%
2020/04/28	0	0.00	47	38.13	38.00	-47	21,841	-0.22%
2020/04/27	1	37.85	21	37.85	38.00	-20	22,663	-0.09%
2020/04/24	2	37.15	0	0.00	37.05	2	22,655	0.01%
2020/04/22	1	36.72	0	0.00	37.20	1	22,804	0.00%
2020/04/21	15	37.11	2	37.05	37.00	13	22,784	0.06%
2020/04/20	4	38.05	0	0.00	38.00	4	22,772	0.02%
2020/04/17	0	0.00	8	38.38	38.20	-8	23,025	-0.03%
2020/04/16	3	37.70	0	0.00	37.80	3	22,915	0.01%
2020/04/15	14	38.18	21	38.17	38.30	-7	22,791	-0.03%
2020/04/14	1	37.45	27	37.83	38.00	-26	22,766	-0.11%
2020/04/13	16	37.62	1	37.55	37.40	15	22,579	0.07%
2020/04/10	4	37.69	37	37.27	37.80	-33	22,597	-0.15%
2020/04/09	31	36.25	50	36.15	36.20	-19	22,305	-0.09%
2020/04/08	4	35.76	6	35.65	35.75	-2	22,189	-0.01%
2020/04/07	4	35.13	2	35.40	35.35	2	21,984	0.01%
2020/04/06	11.4	35.18	1	35.40	35.05	10.4	21,787	0.05%
2020/04/01	1	35.25	2	35.40	35.25	-1	21,471	0.00%
2020/03/31	6	35.52	0	0.00	35.30	6	21,392	0.03%
2020/03/30	2.3	35.34	1	35.05	35.80	1.3	21,116	0.01%
2020/03/27	2	35.78	14	35.96	35.80	-12	20,967	-0.06%
2020/03/26	5	35.30	17	35.40	35.25	-12	20,711	-0.06%
2020/03/25	6	35.53	24	35.62	35.30	-18	20,728	-0.09%
2020/03/24	4	34.83	16	35.22	34.65	-12	20,552	-0.06%
2020/03/23	4	34.11	1	34.30	34.15	3	20,477	0.01%
2020/03/20	6	34.97	17	35.75	35.10	-11	20,413	-0.05%
2020/03/19	19	33.94	12	33.97	34.00	7	19,997	0.04%
2020/03/18	5	34.96	7	34.79	34.65	-2	19,782	-0.01%
2020/03/17	40	34.92	1.5	35.10	35.00	38.5	19,559	0.20%
2020/03/16	20	36.06	6	35.94	35.80	14	19,289	0.07%
2020/03/13	21	35.67	4	36.11	37.00	17	18,926	0.09%
2020/03/12	26	37.86	0	0.00	37.50	26	18,171	0.14%
2020/03/11	7	38.91	5	38.80	38.60	2	17,595	0.01%
2020/03/10	12	38.93	9	38.71	39.00	3	17,509	0.02%
2020/03/09	31	38.58	0	0.00	38.55	31	17,666	0.18%
2020/03/06	23	39.56	7	39.59	39.50	16	16,962	0.09%
2020/03/05	0	0.00	2	40.15	40.15	-2	16,604	-0.01%
2020/03/04	2	39.70	0	0.00	39.75	2	16,734	0.01%
2020/03/03	3	39.90	1	39.95	39.80	2	16,625	0.01%
2020/03/02	17	39.52	0	0.00	39.50	17	16,401	0.10%
2020/02/27	38	40.21	1	40.20	40.05	37	16,358	0.23%
2020/02/26	5	40.45	1	40.65	40.65	4	15,944	0.03%
2020/02/25	2	40.73	0	0.00	40.70	2	15,823	0.01%
2020/02/24	14	40.88	0	0.00	40.85	14	15,822	0.09%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/20	7	41.65	2	41.73	41.60	5	15,756	0.03%
2020/02/19	1	41.70	17	41.71	41.75	-16	15,831	-0.10%
2020/02/18	2	41.35	1	41.30	41.50	1	15,879	0.01%
2020/02/17	3	41.37	3	41.38	41.40	0	15,918	0.00%
2020/02/14	12	41.54	1.1	41.70	41.65	10.9	15,980	0.07%
2020/02/13	36	41.66	1	41.90	41.60	35	16,248	0.22%
2020/02/12	0	0.00	1	41.90	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	21	41.66	41.65	-21	16,604	-0.13%
2020/02/10	2	40.68	0	0.00	40.90	2	17,085	0.01%
2020/02/07	0	0.00	7	41.05	41.05	-7	18,245	-0.04%
2020/02/06	4	41.31	2	41.23	41.50	2	18,469	0.01%
2020/02/05	1	40.90	15	40.91	40.95	-14	18,523	-0.08%
2020/02/04	10	40.30	2	40.43	40.70	8	18,629	0.04%
2020/02/03	25	39.96	3	39.77	40.20	22	18,821	0.12%
2020/01/31	13	40.84	3	41.00	40.65	10	18,706	0.05%
2020/01/30	92	41.13	0.4	41.00	40.60	91.6	18,516	0.49%
2020/01/20	3	43.08	12	43.10	43.10	-9	17,715	-0.05%
2020/01/17	2	42.95	11	42.96	43.10	-9	17,677	-0.05%
2020/01/16	6	42.79	33	42.90	42.95	-27	17,637	-0.15%
2020/01/15	2	42.83	2	42.80	42.90	0	17,693	0.00%
2020/01/14	6	42.88	13.1	42.97	42.85	-7.1	17,768	-0.04%
2020/01/13	0	0.00	13	42.78	42.85	-13	17,602	-0.07%
2020/01/10	11	42.05	1	42.00	42.05	10	17,528	0.06%
2020/01/09	1	41.95	2	41.95	42.00	-1	17,525	-0.01%
2020/01/08	34	41.89	70	41.90	41.80	-36	17,684	-0.20%
2020/01/07	5	42.20	0	0.00	42.20	5	17,626	0.03%
2020/01/06	12	42.34	5	42.30	42.25	7	17,702	0.04%
2020/01/03	10	42.75	15	42.73	42.80	-5	17,577	-0.03%
2020/01/02	11	42.61	1	42.65	42.55	10	17,567	0.06%
2019/12/31	3	42.60	1	42.60	42.55	2	17,551	0.01%
2019/12/30	8	42.59	0	0.00	42.70	8	17,595	0.05%
2019/12/27	1.9	42.65	1	42.70	42.70	0.9	17,644	0.01%
2019/12/26	6	42.58	0	0.00	42.65	6	17,649	0.03%
2019/12/25	0.3	42.65	0.1	42.65	42.60	0.3	17,752	0.00%
2019/12/24	11	42.70	3	42.70	42.65	8	17,858	0.04%
2019/12/23	70	42.65	5	42.69	42.80	65	17,963	0.36%
2019/12/19	6	42.76	0	42.70	42.70	6	17,911	0.03%
2019/12/18	0	0.00	7.3	42.85	43.00	-7.3	17,810	-0.04%
2019/12/17	0	0.00	5.1	42.75	42.95	-5.1	17,822	-0.03%
2019/12/16	4	42.89	100	42.88	42.90	-96	17,741	-0.54%
2019/12/13	46	42.89	67	42.96	42.90	-21	17,562	-0.12%
2019/12/12	80	42.45	29	42.59	42.45	51	17,156	0.30%
2019/12/11	10	41.95	27.1	42.28	42.40	-17.1	16,948	-0.10%
2019/12/10	15.7	41.54	3	41.60	41.70	12.7	16,686	0.08%
2019/12/09	11	41.35	1	41.25	41.30	10	16,725	0.06%
2019/12/06	10	41.21	5	41.28	41.25	5	16,803	0.03%
2019/12/05	8	41.61	2	41.45	41.50	6	16,719	0.04%
2019/12/04	17	41.26	21	41.29	41.30	-4	16,638	-0.02%
2019/12/03	0	0.00	1	41.75	41.75	-1	16,293	-0.01%
2019/12/02	21	41.65	3	41.65	41.65	18	16,325	0.11%
2019/11/29	5	41.89	1	41.95	41.70	4	16,305	0.02%
2019/11/28	1	42.40	5	42.42	42.35	-4	16,108	-0.02%
2019/11/27	0	0.00	1	42.25	42.30	-1	16,237	-0.01%
2019/11/26	7	42.32	9	42.41	42.00	-2	16,257	-0.01%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	3	41.97	3	42.02	42.05	0	15,785	0.00%
2019/11/20	2	42.35	0	0.00	42.30	2	15,725	0.01%
2019/11/19	0	0.00	2.5	42.64	42.70	-2.5	15,676	-0.02%
2019/11/18	1	42.70	3	42.75	42.75	-2	15,622	-0.01%
2019/11/15	3	42.40	20	42.55	42.55	-17	15,615	-0.11%
2019/11/14	3	42.25	0	0.00	42.15	3	15,650	0.02%
2019/11/13	4	42.40	0	0.00	42.35	4	16,314	0.02%
2019/11/12	1	42.80	1	43.10	42.80	0	16,422	0.00%
2019/11/11	10.5	42.40	3	42.55	42.25	7.5	16,218	0.05%
2019/11/08	6	42.80	11	42.57	42.70	-5	16,126	-0.03%
2019/11/07	16	43.23	24	43.39	42.90	-8	15,987	-0.05%
2019/11/06	34	42.57	102	42.16	43.00	-68	15,346	-0.44%	大賣/
2019/11/05	1	41.30	26	41.44	41.45	-25	14,376	-0.17%
2019/11/01	32	40.25	1.4	40.18	40.10	30.7	14,271	0.21%
2019/10/31	22	40.62	0	0.00	40.30	22	14,303	0.15%
2019/10/30	11	40.85	0	0.00	40.85	11	14,093	0.08%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/28	12	41.05	0	0.00	41.00	12	13,915	0.09%
2019/10/25	1	41.25	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	41.10	0	41.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	12	41.42	41.50	-12	13,627	-0.09%
2019/10/17	3	41.12	0	0.00	41.30	3	13,439	0.02%
2019/10/16	10	40.90	1	40.75	41.10	9	13,435	0.07%
2019/10/15	5	40.60	0	0.00	40.55	5	13,414	0.04%
2019/10/14	0	0.00	8.6	40.71	40.65	-8.6	13,459	-0.06%
2019/10/08	2.5	40.55	3	40.83	40.50	-0.5	13,540	0.00%
2019/10/04	1	40.40	1	40.55	40.60	0	13,625	0.00%
2019/10/03	10	40.35	0	0.00	40.30	10	13,615	0.07%
2019/10/02	5	41.00	3	41.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	4	41.35	41.25	-4	13,634	-0.03%
2019/09/26	0	0.00	0.2	41.25	41.20	-0.2	13,673	0.00%
2019/09/24	0	0.00	3	41.45	41.60	-3	14,042	-0.02%
2019/09/23	0	0.00	3	41.32	41.15	-3	14,358	-0.02%
2019/09/20	0	0.00	4	41.70	41.55	-4	14,704	-0.03%
2019/09/19	2	41.85	5	41.79	41.85	-3	14,570	-0.02%
2019/09/17	1	41.60	0	0.00	41.65	1	14,537	0.01%
2019/09/16	1.4	41.55	6	41.54	41.55	-4.6	14,558	-0.03%
2019/09/12	0.4	41.50	21.2	41.54	41.50	-20.9	14,586	-0.14%
2019/09/11	2	41.50	3	41.35	41.40	-1	14,658	-0.01%
2019/09/10	0	0.00	8	41.34	41.40	-8	14,594	-0.05%
2019/09/09	2	40.88	12	40.95	40.95	-10	14,497	-0.07%
2019/09/06	6	40.80	7	40.66	40.80	-1	14,462	-0.01%
2019/09/05	3	40.25	10	40.45	40.50	-7	14,418	-0.05%
2019/09/04	2	39.90	2	39.95	39.95	0	14,295	0.00%
2019/09/03	6	39.98	0	0.00	39.80	6	14,539	0.04%
2019/08/30	1	39.85	0	0.00	40.15	1	14,765	0.01%
2019/08/29	1	39.50	1	39.50	39.50	0	14,673	0.00%
2019/08/27	1	39.70	4	39.78	39.75	-3	14,766	-0.02%
2019/08/26	1	39.50	0	0.00	39.50	1	14,823	0.01%
2019/08/23	2	39.85	1	39.85	39.85	1	14,870	0.01%
2019/08/22	3	39.47	1.4	39.53	39.45	1.7	14,954	0.01%
2019/08/21	3	39.62	3	39.68	39.50	0	16,263	0.00%
2019/08/20	3	39.85	0	0.00	39.70	3	16,260	0.02%
2019/08/19	1	40.00	0	0.00	40.00	1	16,339	0.01%
2019/08/16	18	39.23	1	39.45	39.55	17	16,312	0.10%
2019/08/15	3	39.38	0.2	39.75	39.35	2.8	15,763	0.02%
2019/08/14	3	39.82	0	0.00	39.75	3	15,935	0.02%
2019/08/13	10	39.86	1	39.90	39.80	9	16,024	0.06%
2019/08/12	10	40.20	0	0.00	40.00	10	16,218	0.06%
2019/08/07	21	39.80	0	0.00	39.80	21	16,841	0.12%
2019/08/06	2	39.58	2	39.75	39.90	0	17,733	0.00%
2019/08/05	5	39.99	0	0.00	39.95	5	18,089	0.03%
2019/08/02	19	40.12	0	0.00	40.10	19	18,151	0.10%
2019/08/01	6	40.50	5	40.45	40.50	1	18,301	0.01%
2019/07/31	19	40.93	1	40.80	40.80	18	18,319	0.10%
2019/07/30	0	0.00	100	41.25	41.10	-100	18,294	-0.55%
2019/07/29	17	41.18	0	0.00	41.20	17	18,573	0.09%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	5	41.20	41.20	-5	19,265	-0.03%
2019/07/24	5	41.28	5	41.10	41.15	0	19,348	0.00%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/22	2	41.15	1	41.25	41.40	1	19,369	0.01%
2019/07/19	3	41.22	0	0.00	41.05	3	19,374	0.02%
2019/07/17	11	41.35	1	41.40	41.30	10	19,217	0.05%
2019/07/16	1	41.55	2	41.58	41.55	-1	18,975	-0.01%
2019/07/15	1	41.50	0	0.00	41.65	1	18,852	0.01%
2019/07/12	8	41.79	1	41.70	41.60	7	18,882	0.04%
2019/07/11	9	41.96	0	0.00	41.95	9	18,952	0.05%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	7	41.91	0	0.00	41.95	7	19,251	0.04%
2019/07/05	2	42.30	1	42.30	42.35	1	19,420	0.01%
2019/07/03	2.3	42.33	1	42.30	42.25	1.3	19,901	0.01%
2019/07/01	1	42.20	2	42.20	42.70	-1	20,202	0.00%
2019/06/28	3	43.17	7	43.27	43.00	-4	19,887	-0.02%
2019/06/27	0	0.00	3	43.15	43.20	-3	19,625	-0.02%
2019/06/26	5	42.80	0	0.00	42.75	5	19,534	0.03%
2019/06/25	0	0.00	2	42.63	42.60	-2	19,924	-0.01%
2019/06/24	1	42.20	2	42.50	42.55	-1	20,254	0.00%
2019/06/20	5	42.46	3	42.70	42.55	2	20,422	0.01%
2019/06/19	1	42.40	6	42.52	42.55	-5	20,644	-0.02%
2019/06/18	0	0.00	4	41.90	42.20	-4	20,557	-0.02%
2019/06/17	2	41.70	2	41.60	41.65	0	20,707	0.00%
2019/06/14	15	41.43	0	0.00	41.30	15	21,035	0.07%
2019/06/13	1	41.35	0	0.00	41.65	1	21,109	0.00%
2019/06/12	2	41.90	0	0.00	41.90	2	21,261	0.01%
2019/06/11	27	41.54	12	41.72	42.10	15	21,226	0.07%
2019/06/10	1.5	41.27	0	0.00	41.35	1.5	20,962	0.01%
2019/06/06	4	40.79	2	40.85	40.75	2	20,938	0.01%
2019/06/05	0	0.00	2	41.50	41.10	-2	20,946	-0.01%
2019/06/04	0	0.00	15	41.52	41.45	-15	20,924	-0.07%
2019/06/03	2	40.70	0.7	41.15	41.05	1.3	20,926	0.01%
2019/05/31	3	40.72	24	40.86	40.80	-21	20,935	-0.10%
2019/05/30	4	40.34	0	0.00	40.50	4	20,823	0.02%
2019/05/29	5	40.35	10	40.40	40.30	-5	21,156	-0.02%
2019/05/28	3	40.52	1	40.90	40.35	2	21,292	0.01%
2019/05/27	1.1	40.86	1	41.00	40.75	0.1	20,084	0.00%
2019/05/24	3	40.63	0	0.00	40.60	3	20,117	0.01%
2019/05/23	6	40.84	1	41.10	41.00	5	20,017	0.02%
2019/05/22	0.2	41.35	0	0.00	41.15	0.2	20,047	0.00%
2019/05/21	12	41.02	15	41.28	41.50	-3	20,045	-0.01%
2019/05/20	4	40.30	0	0.00	40.20	4	19,732	0.02%
2019/05/17	27	40.20	3	40.23	40.00	24	19,779	0.12%
2019/05/16	18.2	40.43	0	0.00	40.00	18.2	19,523	0.09%
2019/05/15	1	41.10	2	41.03	40.95	-1	19,277	-0.01%
2019/05/14	41	40.47	0	0.00	40.45	41	19,168	0.21%
2019/05/13	39	42.35	1	41.95	41.95	38	18,279	0.21%
2019/05/10	16.2	43.60	1	43.60	43.20	15.2	17,969	0.08%
2019/05/09	22	43.65	0	0.00	43.50	22	18,064	0.12%
2019/05/08	24	44.05	0	0.00	44.05	24	17,820	0.13%
2019/05/07	40	44.40	0	0.00	44.35	40	17,976	0.22%
2019/05/06	27	44.47	0	0.00	44.50	27	18,096	0.15%
2019/05/03	1	45.45	34	45.41	45.45	-33	17,979	-0.18%
2019/05/02	13.3	45.49	51.5	45.43	45.65	-38.2	17,838	-0.21%
2019/04/30	2	44.70	10	44.62	44.70	-8	17,602	-0.05%
2019/04/29	5	44.59	2	44.70	44.60	3	17,665	0.02%
2019/04/26	1	44.35	0	0.00	44.50	1	17,852	0.01%
2019/04/25	0	0.00	1	44.55	44.35	-1	18,088	-0.01%
2019/04/24	4	44.38	0	0.00	44.30	4	18,414	0.02%
2019/04/23	5.3	44.35	0	0.00	44.35	5.3	18,909	0.03%
2019/04/22	0	0.00	7	44.38	44.35	-7	19,135	-0.04%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	22	44.05	0	0.00	44.20	22	19,368	0.11%
2019/04/17	2	44.10	1	44.20	44.10	1	19,526	0.01%
2019/04/16	12	44.05	0	0.00	44.10	12	19,348	0.06%
2019/04/15	6	44.16	0	0.00	44.15	6	19,302	0.03%
2019/04/12	6	44.15	0	0.00	44.10	6	19,307	0.03%
2019/04/11	63	44.44	1	44.65	44.15	62	19,349	0.32%
2019/04/10	10	44.19	0	0.00	44.20	10	19,157	0.05%
2019/04/09	7	44.25	0	0.00	44.30	7	18,921	0.04%
2019/04/08	12	44.30	0	0.00	44.30	12	18,599	0.06%
2019/04/03	2	44.95	0	0.00	44.80	2	18,081	0.01%
2019/04/02	0	0.00	1.2	44.80	44.80	-1.2	18,020	-0.01%
2019/04/01	5	44.70	0	0.00	44.50	5	18,047	0.03%
2019/03/29	0	0.00	7	44.51	44.95	-7	17,832	-0.04%
2019/03/28	33	44.08	1	44.10	44.00	32	17,709	0.18%
2019/03/27	18	44.62	11	44.61	44.50	7	17,366	0.04%
2019/03/26	5	45.35	0	0.00	45.25	5	17,108	0.03%
2019/03/25	11	45.36	0.5	45.55	45.40	10.6	17,067	0.06%
2019/03/22	2	46.33	0	0.00	46.20	2	16,893	0.01%
2019/03/21	2	46.75	0	0.00	46.75	2	16,784	0.01%
2019/03/20	10.1	46.75	17	46.91	46.95	-7	16,780	-0.04%
2019/03/19	50.5	46.65	15	46.53	46.65	35.5	16,896	0.21%
2019/03/18	0	0.00	27.6	45.62	45.80	-27.6	16,574	-0.17%
2019/03/15	2.2	45.20	0	0.00	45.45	2.2	16,518	0.01%
2019/03/14	2	45.13	0	0.00	45.10	2	16,273	0.01%
2019/03/13	1.3	45.07	0	0.00	45.15	1.3	16,385	0.01%
2019/03/12	2	45.03	0	0.00	45.00	2	16,479	0.01%
2019/03/11	4	44.50	0	0.00	44.40	4	16,510	0.02%
2019/03/08	0	0.00	1	44.55	44.45	-1	16,503	-0.01%
2019/03/07	5	44.65	0	0.00	44.65	5	16,730	0.03%
2019/03/04	7	44.43	2	44.63	44.90	5	17,057	0.03%
2019/02/26	1	45.50	1	45.55	45.50	0	16,689	0.00%
2019/02/25	2	45.43	0	0.00	45.55	2	16,530	0.01%
2019/02/22	0	0.00	22	45.15	45.40	-22	16,537	-0.13%
2019/02/21	6.3	45.20	1	45.25	45.40	5.3	16,449	0.03%
2019/02/20	9	44.93	66	44.96	45.15	-57	16,347	-0.35%
2019/02/18	13	44.47	1	44.55	44.40	12	16,200	0.07%
2019/02/15	2	44.40	0	0.00	44.20	2	15,981	0.01%
2019/02/14	6	44.55	51	44.30	44.55	-45	15,903	-0.28%
2019/02/13	150.1	44.17	100	44.00	44.30	50.1	15,657	0.32%	大買/
2019/02/12	5	43.78	0	0.00	43.90	5	15,578	0.03%
2019/02/11	8	43.82	0	0.00	43.55	8	15,524	0.05%
2019/01/30	9	43.64	0	0.00	43.60	9	15,374	0.06%
2019/01/29	4	43.71	0	0.00	43.90	4	15,060	0.03%
2019/01/28	10	43.57	0	0.00	43.80	10	14,887	0.07%
2019/01/25	13	43.62	13	43.70	43.50	0	14,644	0.00%
2019/01/24	8	43.60	0	0.00	43.55	8	14,477	0.06%
2019/01/23	19	43.81	0	0.00	43.75	19	14,456	0.13%
2019/01/22	2.2	44.12	0	0.00	44.20	2.2	14,399	0.02%
2019/01/21	11.2	43.90	0	0.00	43.80	11.2	14,376	0.08%
2019/01/18	1	43.50	0	0.00	43.50	1	14,615	0.01%
2019/01/17	14	43.75	0	0.00	43.80	14	14,497	0.10%
2019/01/16	3	43.48	0	0.00	43.60	3	14,322	0.02%
2019/01/15	23	44.00	0	0.00	43.75	23	14,030	0.16%
2019/01/14	21	44.70	0	0.00	44.40	21	13,493	0.16%
2019/01/11	0	0.00	1	45.60	45.55	-1	13,412	-0.01%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	0.5	46.00	0	0.00	45.95	0.5	13,385	0.00%
2019/01/08	0.5	45.35	0	0.00	45.15	0.5	13,203	0.00%
2019/01/07	11	45.18	0	0.00	45.20	11	13,425	0.08%
2019/01/04	7	44.40	1	44.50	44.55	6	13,467	0.04%
2019/01/03	19.3	45.48	0	0.00	45.15	19.3	13,852	0.14%
2019/01/02	8	46.34	3	45.90	45.90	5	13,837	0.04%
2018/12/27	1.2	46.57	0	0.00	46.70	1.2	14,054	0.01%
2018/12/26	0	0.00	3	46.10	46.00	-3	14,215	-0.02%
2018/12/25	5	45.95	0	0.00	46.00	5	14,341	0.03%
2018/12/24	8	46.34	2	46.30	46.50	6	14,365	0.04%
2018/12/21	0.2	47.00	0	0.00	46.95	0.2	14,474	0.00%
2018/12/19	6	46.87	0	0.00	47.25	6	14,318	0.04%
2018/12/18	2	47.33	0	0.00	47.20	2	14,270	0.01%
2018/12/17	0.1	47.80	0	0.00	47.70	0.1	14,372	0.00%
2018/12/13	5	48.00	0	0.00	48.25	5	14,376	0.03%
2018/12/12	20	47.30	0	0.00	47.50	20	14,310	0.14%
2018/12/10	7	47.55	0	0.00	47.60	7	13,959	0.05%
2018/12/06	12	48.00	0	0.00	48.25	12	14,017	0.09%
2018/12/05	21	48.40	0	0.00	48.40	21	14,099	0.15%
2018/12/04	31	48.41	2	48.70	48.95	29	14,067	0.21%
2018/11/29	56	48.88	0	0.00	48.55	56	13,686	0.41%
2018/11/28	2	48.70	0	0.00	48.80	2	13,485	0.01%
2018/11/26	2	49.50	0	0.00	49.55	2	13,145	0.02%
2018/11/20	0.1	50.20	0	0.00	50.20	0.1	12,820	0.00%
2018/11/19	5	50.90	1	50.80	51.00	4	12,871	0.03%
2018/11/08	0	0.00	3	51.00	50.90	-3	13,006	-0.02%
2018/11/02	51	49.05	51	49.19	49.50	0	12,818	0.00%
2018/10/26	2	47.20	0.2	47.65	47.40	1.8	12,309	0.01%
2018/10/25	1	48.80	0	0.00	48.70	1	11,924	0.01%
2018/10/23	1	49.50	0	0.00	49.30	1	11,784	0.01%
2018/10/22	1	49.75	2	50.30	50.30	-1	11,644	-0.01%
2018/10/17	1.1	50.00	0	0.00	50.00	1.1	11,627	0.01%
2018/10/16	0.5	50.40	0	0.00	50.40	0.5	11,549	0.00%
2018/10/15	2	49.95	0	0.00	50.00	2	11,464	0.02%
2018/10/12	20	49.40	1	49.80	50.60	19	11,252	0.17%
2018/10/11	2.3	50.21	10	50.10	50.10	-7.8	11,086	-0.07%
2018/10/05	0.2	51.30	4	51.30	51.20	-3.8	10,408	-0.04%
2018/10/04	1	52.20	0	0.00	51.70	1	10,304	0.01%
2018/10/01	2	52.80	0	0.00	52.90	2	10,328	0.02%
2018/09/25	0	0.00	5	53.10	52.80	-5	10,913	-0.05%
2018/09/21	0	0.00	9	52.76	52.90	-9	10,960	-0.08%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/18	8	50.94	0	0.00	50.90	8	11,020	0.07%
2018/09/17	20	51.10	0	0.00	51.20	20	11,188	0.18%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.70	0	0.00	50.50	1	11,881	0.01%
2018/09/11	5.3	50.42	0	0.00	50.50	5.3	12,101	0.04%
2018/09/07	0.3	51.30	0	0.00	51.20	0.3	12,596	0.00%
2018/09/04	10	52.40	10	52.20	52.20	0	13,047	0.00%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/30	0	0.00	30	52.50	52.20	-30	13,321	-0.23%
2018/08/27	0	0.00	2	52.90	52.80	-2	13,544	-0.01%
2018/08/20	4	51.48	0	0.00	51.30	4	14,242	0.03%
2018/08/17	0	0.00	0.6	51.80	51.80	-0.6	14,160	0.00%
2018/08/15	1.3	51.98	0	0.00	51.90	1.3	14,205	0.01%
2018/08/14	10	52.00	0	0.00	52.20	10	14,272	0.07%
2018/08/09	21.3	52.98	0	0.00	52.70	21.3	14,473	0.15%
2018/08/07	0.2	52.50	0	0.00	52.50	0.2	14,831	0.00%
2018/08/06	0	0.00	7	52.80	53.00	-7	14,992	-0.05%
2018/08/03	2	52.70	1	52.70	52.80	1	15,364	0.01%
2018/08/01	1	52.40	0	0.00	52.50	1	15,569	0.01%
2018/07/30	1	52.00	2	52.20	52.20	-1	15,752	-0.01%
2018/07/26	4	52.05	6.1	52.07	52.10	-2.1	15,861	-0.01%
2018/07/24	0.4	52.10	0	0.00	52.10	0.4	15,828	0.00%
2018/07/13	0	0.00	3	51.90	52.20	-3	16,748	-0.02%
2018/07/12	2.3	51.30	1	51.60	52.10	1.3	16,800	0.01%
2018/07/11	3	50.93	2	51.00	51.20	1	16,811	0.01%
2018/07/10	1.3	51.42	0	0.00	51.80	1.3	16,672	0.01%
2018/07/05	0.2	51.50	0	0.00	51.40	0.2	16,507	0.00%
2018/07/04	1.3	51.51	0	0.00	51.90	1.3	16,616	0.01%
2018/07/03	0.2	52.10	0	0.00	52.10	0.2	16,535	0.00%
2018/07/02	0	0.00	5	53.20	53.20	-5	16,295	-0.03%
2018/06/29	0	0.00	1	53.90	53.80	-1	16,159	-0.01%
2018/06/27	0.2	52.80	0	0.00	52.80	0.2	15,878	0.00%
2018/06/26	0	0.00	20	53.20	53.00	-20	15,760	-0.13%
2018/06/25	21	55.61	0	0.00	55.60	21	15,534	0.14%
2018/06/22	0	0.00	313	56.00	56.00	-313	15,240	-2.05%	大賣/鉅額交易
2018/06/21	102	55.90	101	56.00	55.90	1	15,020	0.01%	大買/大賣/
2018/06/20	0	0.00	2	55.50	55.50	-2	14,998	-0.01%
2018/06/14	0	0.00	0.3	54.50	54.50	-0.3	14,169	0.00%
2018/06/13	0	0.00	5	55.44	55.50	-5	13,920	-0.04%
2018/06/11	1	55.10	0	0.00	55.40	1	13,851	0.01%
2018/06/08	0	0.00	2.3	55.14	55.00	-2.3	13,857	-0.02%
2018/06/06	2	54.70	11	54.79	54.90	-9	14,092	-0.06%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/06/04	1	53.90	0	0.00	54.00	1	14,053	0.01%
2018/06/01	2	53.20	4	53.20	53.50	-2	14,024	-0.01%
2018/05/30	0.2	53.00	0	0.00	52.90	0.2	13,666	0.00%
2018/05/23	0	0.00	0.5	54.00	54.00	-0.5	13,761	0.00%
2018/05/22	0	0.00	5	55.00	54.70	-5	13,826	-0.04%
2018/05/14	6	54.90	100	54.90	55.00	-94	14,737	-0.64%
2018/05/11	100	54.40	10	54.50	54.60	90	14,736	0.61%
2018/05/09	5	53.80	1	53.70	53.60	4	14,315	0.03%
2018/05/02	0.2	53.30	100	53.50	53.50	-99.9	14,600	-0.68%
2018/04/27	6	53.22	7	53.50	53.50	-1	14,774	-0.01%
2018/04/25	7	51.80	0	0.00	52.20	7	14,567	0.05%
2018/04/24	2	52.80	0	0.00	52.50	2	14,412	0.01%
2018/04/20	0	0.00	6	52.60	52.50	-6	14,625	-0.04%
2018/04/18	0.2	52.00	0	0.00	52.00	0.2	14,751	0.00%
2018/04/17	6	51.80	0	0.00	51.60	6	14,773	0.04%
2018/04/11	0	0.00	5	53.70	53.30	-5	15,513	-0.03%
2018/04/10	1	52.70	5	53.30	53.00	-4	15,594	-0.03%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	1	51.80	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	5	52.10	0.7	52.40	52.50	4.3	15,982	0.03%
2018/03/29	11.4	51.91	0	0.00	51.80	11.4	16,036	0.07%
2018/03/28	2	52.70	0	0.00	52.50	2	15,956	0.01%
2018/03/27	0.1	53.10	5	53.10	53.30	-4.9	16,044	-0.03%
2018/03/23	8	52.50	1	53.00	52.20	7	16,204	0.04%
2018/03/20	0	0.00	5	53.50	53.20	-5	16,284	-0.03%
2018/03/12	1	54.40	23	54.44	54.50	-22	16,673	-0.13%
2018/03/09	6	52.13	0	0.00	52.00	6	16,714	0.04%
2018/03/06	0.1	52.80	0	0.00	52.80	0.1	18,836	0.00%
2018/03/05	1	52.60	0	0.00	52.60	1	19,210	0.01%
2018/03/02	6	53.40	1	53.20	53.30	5	19,274	0.03%
2018/03/01	1	54.10	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	0.2	54.40	54.50	-0.2	19,397	0.00%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	1	53.70	6	53.40	53.00	-5	22,058	-0.02%
2018/02/09	8	52.50	1	53.20	52.80	7	21,999	0.03%
2018/02/08	0	0.00	5	53.50	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	97	52.44	52.70	-97	21,929	-0.44%
2018/02/06	38	51.24	1	52.00	50.80	37	21,788	0.17%
2018/02/01	0	0.00	5	55.10	54.80	-5	21,287	-0.02%
2018/01/31	5	54.00	0	0.00	54.60	5	21,223	0.02%
2018/01/29	0.1	54.90	0	0.00	55.20	0.1	21,006	0.00%
2018/01/25	0	0.00	0.1	55.50	55.60	-0.1	20,658	0.00%
2018/01/24	0	0.00	6	55.40	55.70	-6	20,570	-0.03%
2018/01/22	116	55.58	10	55.90	55.60	106	20,628	0.51%	大買/鉅額交易
2018/01/18	100.2	56.30	16	56.10	55.90	84.1	20,836	0.40%
2018/01/17	1	56.00	0	0.00	56.30	1	20,787	0.00%
2018/01/16	1	56.50	9	56.76	56.60	-8	20,659	-0.04%
2018/01/15	0.2	56.20	11.1	56.42	56.50	-11	20,518	-0.05%
2018/01/12	0	0.00	11	55.70	55.60	-11	20,278	-0.05%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.00%
2018/01/10	3	56.10	3	56.13	55.60	0	20,285	0.00%
2018/01/09	22	55.71	10	55.60	55.80	12	20,010	0.06%
2018/01/08	0	0.00	10	55.65	55.70	-10	20,036	-0.05%
2018/01/03	5	54.50	10.3	55.02	55.20	-5.3	19,635	-0.03%
2018/01/02	1	53.50	1	54.10	54.20	0	19,235	0.00%