國泰金 (2882)-華南永昌-嘉義券商分點個股進出

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－華南永昌-嘉義券商分點個股進出

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

華南永昌-嘉義券商分點個股進出
華南永昌-嘉義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
2024/11/22	0	0.00	0.3	66.70	66.80	-0.3	24,744	0.00%
2024/11/21	4	66.40	0	0.00	66.60	4	24,579	0.02%
2024/11/20	4.2	67.08	0	0.00	67.40	4.2	24,346	0.02%
2024/11/19	1	66.70	0	0.00	67.70	1	24,226	0.00%
2024/11/18	3	66.67	0	0.00	67.00	3	24,134	0.01%
2024/11/15	5	67.26	10	67.81	66.90	-5	24,123	-0.02%
2024/11/13	10	66.79	0	0.00	66.80	10	24,201	0.04%
2024/11/12	6	67.68	10	67.80	67.50	-4	24,046	-0.02%
2024/11/11	12	68.75	1	68.50	68.70	11	23,709	0.05%
2024/11/08	1	69.50	0	0.00	69.50	1	23,829	0.00%
2024/11/07	2	69.40	0	0.00	69.80	2	24,388	0.01%
2024/11/06	0	0.00	1.4	69.28	69.10	-1.4	24,339	-0.01%
2024/11/05	0	0.00	1	69.50	69.80	-1	24,824	0.00%
2024/11/04	0.1	68.80	9	69.17	69.60	-9	25,413	-0.04%
2024/11/01	2	67.70	1.3	68.47	68.60	0.7	26,083	0.00%
2024/10/30	0	0.00	1.1	68.60	68.90	-1.1	26,128	0.00%
2024/10/28	0.1	68.90	14	69.06	69.30	-13.9	26,235	-0.05%
2024/10/25	0.1	68.70	0	68.80	69.00	0	26,227	0.00%
2024/10/24	0	0.00	4	68.30	68.20	-4	26,539	-0.02%
2024/10/22	1	68.90	0	0.00	69.30	1	26,964	0.00%
2024/10/21	7	68.24	0	0.00	68.30	7	27,316	0.03%
2024/10/18	8	69.60	2	69.25	69.80	6	27,546	0.02%
2024/10/17	10	68.40	0	0.00	68.60	10	27,646	0.04%
2024/10/16	1	67.80	0.1	67.80	67.80	0.9	28,065	0.00%
2024/10/15	0	0.00	2	68.50	68.80	-2	28,259	-0.01%
2024/10/11	0	67.70	0	0.00	68.00	0	28,801	0.00%
2024/10/09	0	67.50	2	68.40	67.80	-2	29,686	-0.01%
2024/10/08	0	0.00	1	67.30	67.70	-1	30,167	0.00%
2024/10/07	0.1	67.60	0.1	67.70	68.00	0	30,502	0.00%
2024/09/27	1.4	67.33	0	0.00	67.50	1.4	32,531	0.00%
2024/09/26	0	0.00	17	68.18	68.30	-17	32,345	-0.05%
2024/09/25	2	66.90	13.5	67.06	67.10	-11.5	32,742	-0.04%
2024/09/24	10	66.10	2	66.20	66.30	8	33,013	0.02%
2024/09/23	12	65.28	2.2	64.97	65.40	9.8	33,078	0.03%
2024/09/20	0	64.50	0.1	64.80	64.70	-0.1	33,368	0.00%
2024/09/19	0	0.00	11	64.71	64.80	-11	33,208	-0.03%
2024/09/18	0.1	63.00	0	0.00	63.20	0.1	33,076	0.00%
2024/09/16	0	63.20	0	0.00	63.10	0	33,602	0.00%
2024/09/13	1.3	63.19	0	0.00	63.20	1.3	34,168	0.00%
2024/09/10	1	62.20	1	62.10	62.60	0	34,570	0.00%
2024/09/09	3.1	62.13	0	0.00	62.50	3.1	34,634	0.01%
2024/09/06	0	0.00	3	63.37	63.50	-3	34,688	-0.01%
2024/09/05	0	0.00	1	62.90	62.40	-1	34,790	0.00%
2024/09/04	1.1	60.93	1	62.00	61.60	0.1	35,122	0.00%
2024/09/02	0	0.00	12	64.54	64.70	-12	35,440	-0.03%
2024/08/30	10	63.25	3	63.57	63.50	7	35,175	0.02%
2024/08/28	0.2	63.20	0	0.00	63.50	0.2	35,037	0.00%
2024/08/27	1	62.90	0	0.00	63.10	1	35,592	0.00%
2024/08/26	0	0.00	14	63.54	63.90	-14	35,737	-0.04%
2024/08/23	1	60.80	0	0.00	61.50	1	35,594	0.00%
2024/08/22	0.1	61.40	0	0.00	61.40	0.1	36,129	0.00%
2024/08/21	0	0.00	2	61.80	61.90	-2	36,240	-0.01%
2024/08/20	1	61.50	0	0.00	61.70	1	36,204	0.00%
2024/08/16	0	62.10	17.3	62.92	63.00	-17.3	36,294	-0.05%
2024/08/15	0	61.50	2	61.90	61.60	-2	36,204	-0.01%
2024/08/14	0.4	61.90	0	0.00	61.90	0.4	36,250	0.00%
2024/08/13	0	0.00	5	61.04	61.30	-5	36,302	-0.01%
2024/08/12	11	61.02	0.7	60.80	61.00	10.3	36,958	0.03%
2024/08/09	5	61.20	7	61.16	60.50	-2	37,786	-0.01%
2024/08/08	1.1	57.80	0	0.00	57.80	1.1	37,547	0.00%
2024/08/07	0	0.00	1	58.00	58.60	-1	38,115	0.00%
2024/08/06	5	55.98	3	56.80	56.10	2	39,274	0.01%
2024/08/05	11	56.21	1	56.30	55.60	10	39,111	0.03%
2024/08/02	2	60.80	0	0.00	61.30	2	38,224	0.01%
2024/07/31	0	0.00	3	62.17	62.40	-3	38,121	-0.01%
2024/07/30	1	61.10	0	0.00	61.70	1	38,061	0.00%
2024/07/29	1	62.10	2	62.80	62.70	-1	38,090	0.00%
2024/07/26	0	0.00	5	61.30	61.50	-5	38,182	-0.01%
2024/07/23	0	0.00	0.1	61.48	61.50	-0.1	38,469	0.00%
2024/07/22	2	60.55	0.2	60.00	60.00	1.9	38,329	0.00%
2024/07/19	4	62.13	0	0.00	62.60	4	37,857	0.01%
2024/07/18	2	63.75	0	0.00	64.20	2	37,382	0.01%
2024/07/17	2	64.90	2.1	65.61	65.30	-0.1	36,835	0.00%
2024/07/16	3	65.00	1	65.40	65.40	2	36,552	0.01%
2024/07/15	8	64.60	2	64.40	65.00	6	36,512	0.02%
2024/07/12	2.3	65.24	1	65.20	65.70	1.3	36,287	0.00%
2024/07/11	7	65.41	5	65.20	65.50	2	35,940	0.01%
2024/07/10	0	0.00	0.3	63.10	63.60	-0.3	35,266	0.00%
2024/07/09	1	62.50	4	62.28	62.10	-3	34,893	-0.01%
2024/07/08	0	0.00	1.1	61.46	62.30	-1.1	34,605	0.00%
2024/07/05	4	60.90	6.1	61.20	61.30	-2	34,651	-0.01%
2024/07/04	10	61.40	6	60.93	60.70	4	34,497	0.01%
2024/07/03	0	0.00	8.1	60.45	61.50	-8.1	34,232	-0.02%
2024/07/02	0	58.00	0	0.00	58.20	0	33,097	0.00%
2024/07/01	4.1	57.43	2	57.60	58.10	2.1	33,019	0.01%
2024/06/28	3	58.87	3	59.40	59.00	0	32,062	0.00%
2024/06/27	6	58.57	1	59.10	59.10	5	31,576	0.02%
2024/06/26	1	59.21	1	59.90	59.50	0	31,070	0.00%
2024/06/25	0	60.20	0	0.00	60.50	0	30,648	0.00%
2024/06/24	0	59.70	26	60.34	60.30	-26	30,315	-0.09%
2024/06/21	1	60.10	1	59.80	60.10	0	30,135	0.00%
2024/06/20	0	0.00	5	59.84	60.10	-5	29,779	-0.02%
2024/06/19	9	58.56	12	59.14	59.00	-3	29,664	-0.01%
2024/06/18	0	58.60	4	58.75	58.90	-4	29,908	-0.01%
2024/06/17	2	57.45	1	57.70	57.50	1	29,757	0.00%
2024/06/13	7.3	58.14	4	58.30	58.10	3.3	29,821	0.01%
2024/06/12	2	57.95	0	0.00	57.90	2	30,391	0.01%
2024/06/11	4	59.10	0	0.00	58.70	4	31,116	0.01%
2024/06/07	1.7	58.16	0	0.00	58.20	1.7	30,880	0.01%
2024/06/06	0	0.00	2	57.45	57.50	-2	31,074	-0.01%
2024/06/05	0	0.00	1.1	56.71	56.50	-1.1	31,223	0.00%
2024/06/03	0	0.00	1	56.70	56.70	-1	31,675	0.00%
2024/05/30	2	56.20	1.2	55.72	55.60	0.8	31,098	0.00%
2024/05/29	2	56.20	0	0.00	55.60	2	30,827	0.01%
2024/05/28	1	55.60	6.6	56.94	56.80	-5.6	30,409	-0.02%
2024/05/27	0	0.00	3	55.70	55.60	-3	30,154	-0.01%
2024/05/24	1	55.10	8	54.70	54.90	-7	30,085	-0.02%
2024/05/23	5	54.86	2	54.60	54.80	3	30,107	0.01%
2024/05/22	0	0.00	5	55.82	56.00	-5	29,852	-0.02%
2024/05/21	5.2	54.96	4	55.03	55.40	1.2	29,708	0.00%
2024/05/20	5.1	55.96	0	0.00	56.00	5.1	29,367	0.02%
2024/05/17	11.1	56.39	0	0.00	56.40	11.1	29,208	0.04%
2024/05/16	5	56.74	4	56.60	56.40	1	29,050	0.00%
2024/05/15	16	56.04	27	56.57	56.60	-11	28,227	-0.04%
2024/05/14	13	54.52	4	54.80	54.30	9	27,245	0.03%
2024/05/13	5	55.10	8	55.28	55.10	-3	26,962	-0.01%
2024/05/10	18	54.72	17	54.75	55.50	1	26,191	0.00%
2024/05/09	0	0.00	6	52.03	51.70	-6	24,534	-0.02%
2024/05/07	3	51.20	1	50.80	50.90	2	24,147	0.01%
2024/05/06	10	50.91	11	50.90	50.90	-1	24,031	0.00%
2024/05/03	0	0.00	3	50.50	50.20	-3	23,755	-0.01%
2024/05/02	1	50.60	1	50.10	50.30	0	23,703	0.00%
2024/04/30	1.3	50.78	21	50.99	50.50	-19.7	23,517	-0.08%
2024/04/29	0.1	49.60	4	50.20	50.80	-4	23,098	-0.02%
2024/04/26	0	0.00	2	49.00	48.90	-2	22,340	-0.01%
2024/04/25	2.2	48.54	0	0.00	48.55	2.2	22,428	0.01%
2024/04/24	0.4	49.05	1.1	49.31	49.25	-0.7	22,385	0.00%
2024/04/22	0	0.00	1	48.40	48.40	-1	22,828	0.00%
2024/04/19	1	47.60	0	0.00	47.45	1	22,753	0.00%
2024/04/18	1	47.55	0	0.00	48.45	1	22,431	0.00%
2024/04/17	2.1	47.71	0	0.00	47.90	2.1	22,340	0.01%
2024/04/16	8	47.95	0.5	47.85	47.85	7.5	22,176	0.03%
2024/04/12	0.2	49.38	0	0.00	49.05	0.2	21,657	0.00%
2024/04/11	6.1	49.67	54.4	50.18	49.70	-48.3	21,353	-0.23%
2024/04/10	5.1	48.99	0.1	48.95	48.75	5	20,845	0.02%
2024/04/09	0	0.00	2	49.23	49.45	-2	20,642	-0.01%
2024/04/03	0.2	48.23	0	0.00	48.05	0.2	20,142	0.00%
2024/04/01	0	0.00	1	48.95	48.95	-1	20,092	0.00%
2024/03/29	0.1	48.40	0.9	48.37	48.65	-0.8	19,929	0.00%
2024/03/28	3	48.10	3	48.10	48.25	0	19,806	0.00%
2024/03/27	5	48.16	2	48.18	48.20	3	19,792	0.02%
2024/03/25	14.1	48.11	1	48.20	48.10	13.1	19,822	0.07%
2024/03/22	1.5	48.47	1	48.80	48.55	0.5	19,755	0.00%
2024/03/21	0.5	48.20	5.2	48.49	48.55	-4.7	19,329	-0.02%
2024/03/20	13	47.53	0.5	47.75	47.50	12.5	19,083	0.07%
2024/03/19	1.5	47.77	2	47.80	47.75	-0.5	19,384	0.00%
2024/03/18	10.2	47.50	0	0.00	47.55	10.2	19,301	0.05%
2024/03/15	0.9	47.52	6	47.59	47.65	-5.1	19,158	-0.03%
2024/03/14	0	0.00	27.4	48.10	48.30	-27.4	18,269	-0.15%
2024/03/13	26.4	46.73	2	46.75	46.80	24.4	17,370	0.14%
2024/03/12	0.5	46.30	2	46.23	46.50	-1.5	17,141	-0.01%
2024/03/11	5	46.06	2.1	46.10	46.05	2.9	16,726	0.02%
2024/03/08	0	0.00	1.1	45.05	45.30	-1.1	16,215	-0.01%
2024/03/07	21	44.61	1	44.60	44.85	20	15,741	0.13%
2024/03/06	1	44.60	0	0.00	44.55	1	15,652	0.01%
2024/03/05	0.9	44.75	0	0.00	44.65	0.9	15,917	0.01%
2024/03/04	0	44.70	0	0.00	44.65	0	15,905	0.00%
2024/03/01	0	0.00	0	44.85	44.65	0	15,930	0.00%
2024/02/29	0	0.00	1	44.90	45.05	-1	15,994	-0.01%
2024/02/27	0	0.00	0.6	44.55	44.30	-0.6	15,657	0.00%
2024/02/22	0	0.00	0.7	44.90	44.90	-0.7	15,679	0.00%
2024/02/21	0	0.00	2.1	44.85	44.75	-2.1	15,691	-0.01%
2024/02/19	2	44.85	0	0.00	45.00	2	15,792	0.01%
2024/02/16	0	44.20	0	0.00	44.55	0	15,816	0.00%
2024/02/05	3.3	43.90	0	0.00	43.90	3.3	15,847	0.02%
2024/02/02	0.1	44.35	0	0.00	44.10	0.1	15,646	0.00%
2024/01/30	3.2	44.20	0	0.00	43.90	3.2	15,388	0.02%
2024/01/29	2.3	44.41	0	0.00	44.40	2.3	15,324	0.02%
2024/01/26	0.1	44.35	20	44.50	44.50	-19.9	15,340	-0.13%
2024/01/25	0	0.00	2.4	44.30	44.35	-2.4	15,366	-0.02%
2024/01/24	0.1	44.15	0	0.00	44.20	0.1	15,325	0.00%
2024/01/22	1.1	43.96	0	0.00	43.85	1.1	15,315	0.01%
2024/01/19	0.1	43.40	0	0.00	43.80	0.1	15,261	0.00%
2024/01/18	2	43.25	0	0.00	43.30	2	15,132	0.01%
2024/01/17	1.2	43.55	0	0.00	43.30	1.2	14,958	0.01%
2024/01/16	55	43.95	1.6	44.04	44.00	53.4	14,499	0.37%
2024/01/12	0	0.00	10	44.55	44.50	-10	14,417	-0.07%
2024/01/11	0	0.00	10.5	44.70	44.60	-10.5	14,442	-0.07%
2024/01/09	0.1	45.05	0	0.00	44.75	0.1	14,551	0.00%
2024/01/08	3	45.10	30	45.33	45.10	-27	14,471	-0.19%
2024/01/04	0	0.00	2	44.85	44.70	-2	14,633	-0.01%
2024/01/03	1.3	44.93	4	44.80	44.95	-2.7	14,958	-0.02%
2024/01/02	0.1	45.45	0	0.00	45.50	0.1	14,818	0.00%
2023/12/29	0.1	45.65	1	45.75	45.75	-0.9	14,897	-0.01%
2023/12/28	0.1	45.65	3	45.42	45.80	-2.9	15,058	-0.02%
2023/12/22	3.1	44.64	0	0.00	44.65	3.1	15,129	0.02%
2023/12/21	1	44.60	0	0.00	44.70	1	15,143	0.01%
2023/12/19	20	44.90	0	0.00	44.90	20	15,132	0.13%
2023/12/18	0	45.75	0	0.00	45.50	0	15,242	0.00%
2023/12/14	1	45.90	5.1	45.90	45.90	-4.1	15,090	-0.03%
2023/12/13	2.7	44.76	5	44.69	44.70	-2.3	14,626	-0.02%
2023/12/12	0.2	44.73	0	0.00	44.75	0.2	14,668	0.00%
2023/12/11	0.1	44.85	0	0.00	44.85	0.1	14,610	0.00%
2023/12/08	2.2	44.86	0	0.00	44.85	2.2	14,513	0.02%
2023/12/07	2.4	45.01	0	0.00	45.00	2.4	14,380	0.02%
2023/12/04	0	0.00	10	46.25	46.25	-10	13,799	-0.07%
2023/11/30	0	0.00	3	46.17	46.50	-3	13,738	-0.02%
2023/11/29	0	0.00	2	45.80	45.75	-2	13,300	-0.02%
2023/11/28	0.8	45.85	0	0.00	46.00	0.8	13,420	0.01%
2023/11/22	0	46.10	0	0.00	46.30	0	13,527	0.00%
2023/11/21	0	0.00	1.1	46.15	46.15	-1.1	13,506	-0.01%
2023/11/17	0	0.00	0.6	45.80	45.80	-0.6	13,436	0.00%
2023/11/16	7	45.65	0	0.00	45.65	7	13,339	0.05%
2023/11/15	0	0.00	1.1	45.54	45.75	-1.1	13,178	-0.01%
2023/11/14	0	0.00	11.1	45.47	45.45	-11.1	12,979	-0.09%
2023/11/13	0	0.00	0.1	45.50	45.25	-0.1	12,936	0.00%
2023/11/10	3	44.93	0	0.00	44.95	3	12,999	0.02%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0	0.00	3.5	45.31	45.35	-3.5	13,650	-0.03%
2023/11/03	5	45.03	6	45.20	45.35	-1	13,730	-0.01%
2023/11/02	1	44.90	5.1	44.80	44.85	-4.1	13,962	-0.03%
2023/11/01	0	0.00	0.2	44.10	44.30	-0.2	13,947	0.00%
2023/10/31	0.1	44.05	0.4	43.95	43.90	-0.3	14,171	0.00%
2023/10/30	0.2	44.03	0	0.00	43.95	0.2	14,634	0.00%
2023/10/27	0.3	44.15	0	0.00	44.20	0.3	15,080	0.00%
2023/10/23	0	44.75	0	0.00	44.10	0	16,353	0.00%
2023/10/20	1.1	44.25	0	0.00	44.70	1.1	16,283	0.01%
2023/10/16	0	45.40	0	0.00	45.50	0	16,036	0.00%
2023/10/12	6	46.14	1	45.95	46.15	5	16,565	0.03%
2023/10/11	0	0.00	6.3	45.46	45.95	-6.3	16,466	-0.04%
2023/10/06	0	0.00	1	44.45	44.55	-1	16,194	-0.01%
2023/10/05	1	44.10	0	0.00	44.05	1	16,381	0.01%
2023/10/04	5.2	43.74	0	0.00	43.55	5.2	16,486	0.03%
2023/10/03	1	44.05	0	0.00	44.00	1	16,314	0.01%
2023/09/26	2.8	44.72	0	0.00	44.45	2.8	16,547	0.02%
2023/09/22	1.1	44.72	0	0.00	44.70	1.1	16,512	0.01%
2023/09/21	8	44.79	2	44.80	44.90	6	16,526	0.04%
2023/09/20	1	46.15	1	45.80	45.70	0	16,348	0.00%
2023/09/18	0	46.70	0	0.00	46.40	0	16,393	0.00%
2023/09/15	0	0.00	2	46.80	46.65	-2	16,421	-0.01%
2023/09/14	0	0.00	0.2	46.80	46.90	-0.2	16,289	0.00%
2023/09/13	0	0.00	10	46.59	46.75	-10	16,345	-0.06%
2023/09/04	1	46.60	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	3.1	46.48	46.60	-3.1	18,058	-0.02%
2023/08/29	0	0.00	0.5	45.77	46.05	-0.5	18,240	0.00%
2023/08/25	0	0.00	1	44.55	44.50	-1	19,481	-0.01%
2023/08/24	0.2	44.40	0	0.00	44.65	0.2	19,716	0.00%
2023/08/22	1.1	44.99	1	44.90	45.00	0.1	20,119	0.00%
2023/08/21	0.1	45.35	4	45.40	45.40	-3.9	20,286	-0.02%
2023/08/18	0	0.00	0.4	45.30	45.20	-0.4	20,446	0.00%
2023/08/17	1.2	45.19	2	45.25	45.30	-0.8	20,594	0.00%
2023/08/16	0.3	45.20	5	44.97	45.10	-4.7	20,645	-0.02%
2023/08/15	0	0.00	34.2	45.40	45.40	-34.2	21,046	-0.16%
2023/08/14	1.2	45.11	0	0.00	45.40	1.2	21,344	0.01%
2023/08/10	0	0.00	0.2	46.50	46.60	-0.2	21,437	0.00%
2023/08/08	0	0.00	2	47.10	47.05	-2	21,727	-0.01%
2023/08/02	5.1	46.67	2	46.30	46.20	3.1	21,721	0.01%
2023/08/01	1	47.15	7.1	46.69	47.25	-6.1	21,359	-0.03%
2023/07/31	2	45.70	0	0.00	45.75	2	20,808	0.01%
2023/07/28	14	45.69	1	45.70	45.75	13	20,486	0.06%
2023/07/27	3	46.00	4.7	45.94	46.00	-1.7	20,452	-0.01%
2023/07/26	8	45.37	2	45.18	45.35	6	20,136	0.03%
2023/07/25	0.1	44.30	0	0.00	44.55	0.1	19,903	0.00%
2023/07/24	1.1	44.12	0	0.00	44.20	1.1	19,925	0.01%
2023/07/20	0.1	44.75	2.2	44.70	44.75	-2.1	20,025	-0.01%
2023/07/19	1.1	44.36	0	0.00	44.50	1.1	19,914	0.01%
2023/07/18	0.1	45.05	10	45.05	45.05	-9.9	19,807	-0.05%
2023/07/17	0.1	44.81	3.4	44.54	45.00	-3.3	19,538	-0.02%
2023/07/14	2	44.00	2	43.93	44.10	0	19,244	0.00%
2023/07/11	0	0.00	1	43.35	43.60	-1	19,068	-0.01%
2023/07/07	0.1	42.30	2	42.25	42.25	-1.9	18,995	-0.01%
2023/07/06	1.6	42.93	1	43.10	42.50	0.6	18,948	0.00%
2023/07/05	0.1	43.40	0	0.00	43.20	0.1	18,679	0.00%
2023/07/04	0.1	43.20	0	0.00	43.05	0.1	18,804	0.00%
2023/07/03	1	43.30	3	43.20	43.30	-2	18,884	-0.01%
2023/06/30	1	43.35	0	0.00	43.15	1	19,065	0.01%
2023/06/29	2.1	43.40	1	43.75	43.40	1.1	19,023	0.01%
2023/06/28	3	43.45	0	0.00	43.65	3	18,959	0.02%
2023/06/27	1	44.00	3	44.15	44.15	-2	18,865	-0.01%
2023/06/26	1	44.05	6	44.20	44.05	-5	18,810	-0.03%
2023/06/20	1.2	44.20	0	0.00	44.35	1.2	18,939	0.01%
2023/06/16	2	44.05	0	0.00	43.90	2	19,296	0.01%
2023/06/14	0	0.00	1	44.70	44.60	-1	19,815	-0.01%
2023/06/13	3	44.07	2	44.30	44.10	1	20,165	0.00%
2023/06/12	2	44.23	5	44.62	44.05	-3	20,040	-0.01%
2023/06/09	4	44.45	0	0.00	44.60	4	20,220	0.02%
2023/06/08	31	44.69	0	0.00	44.60	31	20,265	0.15%
2023/06/07	0	0.00	0.4	45.30	45.40	-0.4	20,307	0.00%
2023/06/05	0	0.00	6	45.40	45.25	-6	20,213	-0.03%
2023/06/01	1	43.90	0.5	44.15	44.00	0.5	19,911	0.00%
2023/05/31	0	0.00	1	44.55	44.30	-1	19,733	-0.01%
2023/05/26	2	43.90	0	0.00	43.90	2	18,509	0.01%
2023/05/25	2	44.13	0	0.00	44.05	2	18,466	0.01%
2023/05/24	2	44.38	0	0.00	44.80	2	18,428	0.01%
2023/05/23	2	44.90	5.4	45.15	44.80	-3.4	18,451	-0.02%
2023/05/22	4	45.23	1	45.15	45.15	3	18,615	0.02%
2023/05/19	0	0.00	9	44.89	45.15	-9	18,867	-0.05%
2023/05/18	2	44.33	2	44.35	44.40	0	18,393	0.00%
2023/05/16	0	43.25	4	43.45	43.60	-4	18,227	-0.02%
2023/05/15	2	43.25	5.1	43.23	43.35	-3.1	18,107	-0.02%
2023/05/12	2	42.88	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0	0.00	1	43.55	43.70	-1	17,729	-0.01%
2023/05/10	2	43.05	0	0.00	43.05	2	17,471	0.01%
2023/05/09	0.4	43.30	0	0.00	43.50	0.4	17,476	0.00%
2023/05/08	0	0.00	22	42.82	43.05	-22	17,565	-0.13%
2023/05/03	0	0.00	5	42.20	42.40	-5	18,694	-0.03%
2023/05/02	0	0.00	10	42.12	42.50	-10	19,081	-0.05%
2023/04/28	9	42.15	0	0.00	42.45	9	19,559	0.05%
2023/04/26	1	42.10	0	0.00	42.35	1	19,928	0.01%
2023/04/25	0	0.00	0.1	42.60	42.60	-0.1	20,081	0.00%
2023/04/19	0	42.85	0.9	42.75	42.75	-0.8	21,138	0.00%
2023/04/17	3	43.20	2.2	43.05	43.20	0.8	21,528	0.00%
2023/04/14	8	42.85	2.2	43.04	43.15	5.8	21,676	0.03%
2023/04/12	0	0.00	2	42.90	42.95	-2	23,366	-0.01%
2023/04/11	1	42.45	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0.1	42.45	0	0.00	42.55	0.1	23,472	0.00%
2023/04/07	1	42.15	0	0.00	42.25	1	23,431	0.00%
2023/03/31	1	41.70	3	41.70	41.80	-2	23,594	-0.01%
2023/03/29	0.2	41.66	0	0.00	41.85	0.2	23,677	0.00%
2023/03/28	5.8	41.55	1	41.60	41.55	4.8	23,992	0.02%
2023/03/27	2.1	41.19	0	0.00	41.35	2.1	24,166	0.01%
2023/03/24	1	41.30	0	0.00	41.30	1	24,527	0.00%
2023/03/22	0	0.00	3	41.05	41.35	-3	24,551	-0.01%
2023/03/21	0	0.00	11	40.94	40.75	-11	24,426	-0.05%
2023/03/20	6	40.20	6	40.25	40.20	0	24,598	0.00%
2023/03/17	0.1	41.15	8.1	41.14	41.00	-8	24,387	-0.03%
2023/03/16	2.2	40.68	5	40.57	40.50	-2.8	24,373	-0.01%
2023/03/15	0	0.00	8	41.86	41.50	-8	24,276	-0.03%
2023/03/14	3.2	41.66	0	0.00	41.55	3.2	24,661	0.01%
2023/03/13	0.5	42.45	0	0.00	42.30	0.5	24,935	0.00%
2023/03/10	5.5	42.78	0	0.00	42.70	5.5	25,078	0.02%
2023/03/08	0	0.00	1	43.75	43.75	-1	25,940	0.00%
2023/03/07	20	43.75	0	0.00	43.75	20	26,525	0.08%
2023/03/06	0.2	43.65	2	43.60	43.60	-1.8	26,702	-0.01%
2023/03/03	2.5	42.93	0	0.00	42.90	2.5	26,792	0.01%
2023/03/02	5.1	42.90	3	43.05	43.00	2.1	26,977	0.01%
2023/03/01	0	0.00	0.2	43.00	42.75	-0.2	27,137	0.00%
2023/02/24	0.5	43.40	0	0.00	43.45	0.5	26,962	0.00%
2023/02/23	1	43.35	0	0.00	43.30	1	26,909	0.00%
2023/02/22	2	43.30	1	43.25	43.35	1	26,842	0.00%
2023/02/21	5	43.85	0	0.00	43.85	5	26,799	0.02%
2023/02/20	9	44.35	3	44.45	44.45	6	26,879	0.02%
2023/02/17	0	0.00	10	43.81	44.00	-10	26,840	-0.04%
2023/02/16	3	43.05	0	0.00	43.05	3	26,950	0.01%
2023/02/15	6	43.01	1	43.50	42.95	5	27,722	0.02%
2023/02/14	6	43.08	13	43.45	43.60	-7	27,665	-0.03%
2023/02/09	5.5	42.61	0	0.00	42.60	5.5	27,815	0.02%
2023/02/08	1	42.90	0	0.00	42.85	1	27,871	0.00%
2023/02/07	1	42.90	2	42.95	42.80	-1	27,990	0.00%
2023/02/06	2.5	42.79	2	42.75	42.65	0.5	28,020	0.00%
2023/02/03	5	43.50	2	43.40	43.30	3	27,859	0.01%
2023/02/02	2	44.00	21	43.78	44.05	-19	27,739	-0.07%
2023/02/01	10	42.95	12	42.68	43.00	-2	27,346	-0.01%
2023/01/31	1	42.70	10	42.65	42.55	-9	27,273	-0.03%
2023/01/30	0	0.00	17	42.75	42.70	-17	27,171	-0.06%
2023/01/17	0	0.00	2.2	42.00	42.00	-2.2	26,752	-0.01%
2023/01/16	2	41.95	5	41.94	41.75	-3	26,590	-0.01%
2023/01/13	0	0.00	6	42.10	41.80	-6	27,003	-0.02%
2023/01/12	1	41.80	5	41.85	41.70	-4	27,100	-0.01%
2023/01/11	17	41.65	1	41.70	41.40	16	27,226	0.06%
2023/01/10	0	0.00	1	41.65	41.70	-1	27,398	0.00%
2023/01/09	40	41.63	19	41.78	42.00	21	27,590	0.08%
2023/01/06	10	40.60	6	40.58	40.75	4	27,378	0.01%
2023/01/05	0.4	40.25	6	40.24	40.25	-5.6	28,347	-0.02%
2023/01/04	0	0.00	6.5	40.00	39.95	-6.5	28,290	-0.02%
2023/01/03	7.1	39.92	2	40.00	39.95	5.1	28,532	0.02%
2022/12/30	10	40.05	16.1	40.09	40.00	-6.1	28,201	-0.02%
2022/12/29	3.1	40.27	21	40.50	40.10	-17.9	26,812	-0.07%
2022/12/26	0	0.00	1	40.95	41.00	-1	27,657	0.00%
2022/12/23	1	41.25	1	41.20	41.15	0	28,154	0.00%
2022/12/22	0	40.15	3	40.22	40.40	-3	28,137	-0.01%
2022/12/21	0	0.00	0.3	40.20	40.00	-0.3	28,540	0.00%
2022/12/20	1	40.00	0	0.00	40.15	1	28,645	0.00%
2022/12/19	3	40.15	0	0.00	40.15	3	28,562	0.01%
2022/12/16	2	40.30	7	40.26	40.20	-5	28,483	-0.02%
2022/12/15	31	40.66	10	40.55	40.60	21	28,536	0.07%
2022/12/14	9	40.93	0	0.00	40.90	9	28,476	0.03%
2022/12/13	10.1	40.90	4	41.10	40.95	6.1	28,389	0.02%
2022/12/12	2	40.60	0	0.00	41.00	2	28,282	0.01%
2022/12/09	6	41.08	0	0.00	41.10	6	28,268	0.02%
2022/12/08	18	41.09	40	41.15	40.75	-22	28,141	-0.08%
2022/12/07	5	41.54	0	0.00	41.40	5	28,225	0.02%
2022/12/06	14.6	41.85	0	0.00	41.40	14.6	28,216	0.05%
2022/12/05	10.3	42.85	0	0.00	42.85	10.3	27,965	0.04%
2022/12/02	25	43.87	0	0.00	44.00	25	27,585	0.09%
2022/12/01	0	0.00	2	44.20	44.15	-2	27,673	-0.01%
2022/11/30	7	43.54	0	0.00	43.55	7	27,240	0.03%
2022/11/29	0	0.00	3.5	43.11	43.45	-3.5	26,436	-0.01%
2022/11/28	5	41.80	0	0.00	42.00	5	26,038	0.02%
2022/11/25	1	42.80	2	42.55	42.55	-1	26,098	0.00%
2022/11/24	0	42.75	2	42.65	42.55	-2	26,129	-0.01%
2022/11/23	0	0.00	1	42.60	42.75	-1	26,779	0.00%
2022/11/22	0	0.00	2	42.00	42.20	-2	26,833	-0.01%
2022/11/21	0	0.00	2	41.90	42.10	-2	26,610	-0.01%
2022/11/17	1	41.25	0	0.00	41.55	1	26,412	0.00%
2022/11/16	2.5	42.27	0	0.00	41.70	2.5	26,379	0.01%
2022/11/15	0	0.00	4	42.28	42.40	-4	26,222	-0.02%
2022/11/14	33	41.76	31	41.75	41.75	2	25,892	0.01%
2022/11/11	34	40.88	34	41.40	41.90	0	25,414	0.00%
2022/11/10	0	0.00	3	39.60	39.65	-3	24,727	-0.01%
2022/11/09	0	0.00	6	39.89	40.15	-6	24,595	-0.02%
2022/11/08	0	0.00	3	39.60	39.70	-3	24,398	-0.01%
2022/11/07	0	0.00	1	39.40	39.55	-1	24,294	0.00%
2022/11/02	0	0.00	2	38.38	38.50	-2	24,309	-0.01%
2022/10/31	1	38.10	0	0.00	37.80	1	24,394	0.00%
2022/10/27	3	38.70	1	38.70	38.50	2	24,119	0.01%
2022/10/26	0	0.00	3	38.58	38.50	-3	24,305	-0.01%
2022/10/25	6	37.36	8	37.35	37.50	-2	24,108	-0.01%
2022/10/24	1	37.00	1.1	37.24	37.00	-0.1	24,068	0.00%
2022/10/21	80.1	36.73	80	36.75	36.55	0.1	24,012	0.00%
2022/10/20	10	37.75	0	0.00	37.85	10	23,418	0.04%
2022/10/18	0	0.00	10	38.25	38.15	-10	22,896	-0.04%
2022/10/17	3	36.93	0.1	37.05	37.65	2.9	22,912	0.01%
2022/10/14	0	0.00	1	38.20	37.65	-1	22,757	0.00%
2022/10/13	33.2	38.00	28	38.74	37.45	5.2	22,489	0.02%
2022/10/12	4	39.78	0	0.00	39.55	4	21,438	0.02%
2022/10/11	0	0.00	1	39.80	39.60	-1	21,428	0.00%
2022/10/07	2	40.53	0	0.00	40.50	2	21,263	0.01%
2022/10/06	0	0.00	5.2	41.19	40.80	-5.2	21,251	-0.02%
2022/10/05	21	40.69	1	41.20	40.75	20	21,353	0.09%
2022/10/04	2	39.23	5	39.35	39.55	-3	21,088	-0.01%
2022/10/03	6	39.06	2	39.00	39.00	4	20,804	0.02%
2022/09/30	3.1	39.40	0	0.00	39.95	3.1	20,796	0.01%
2022/09/29	12	40.04	0	0.00	40.15	12	20,805	0.06%
2022/09/28	2.1	40.05	0	0.00	39.80	2.1	20,810	0.01%
2022/09/27	3	41.07	0	0.00	40.95	3	20,639	0.01%
2022/09/26	1.1	41.49	9	41.60	41.50	-7.9	21,366	-0.04%
2022/09/23	1	42.00	1	42.10	42.10	0	21,834	0.00%
2022/09/21	1	42.55	0	0.00	42.55	1	22,120	0.00%
2022/09/20	0.1	43.20	1	43.15	43.05	-0.9	22,130	0.00%
2022/09/16	8	42.76	0	0.00	42.80	8	22,159	0.04%
2022/09/15	2	42.93	1	43.25	43.10	1	22,064	0.00%
2022/09/14	1	42.65	10.7	42.72	42.85	-9.6	22,111	-0.04%
2022/09/13	1	43.85	0	0.00	43.65	1	22,175	0.00%
2022/09/12	10	43.65	0.3	44.00	44.05	9.7	22,134	0.04%
2022/09/08	0.3	43.23	0	0.00	43.15	0.3	22,224	0.00%
2022/09/07	6	43.56	0	0.00	43.15	6	22,064	0.03%
2022/09/05	2	44.00	0	0.00	44.05	2	21,726	0.01%
2022/09/02	8	44.13	1	44.05	44.05	7	21,799	0.03%
2022/09/01	1	44.30	11	44.42	44.55	-10	21,565	-0.05%
2022/08/31	2	44.30	0	0.00	44.55	2	21,355	0.01%
2022/08/30	12	44.65	0	0.00	44.45	12	21,176	0.06%
2022/08/29	1	45.60	4	45.45	45.60	-3	20,453	-0.01%
2022/08/26	10	46.70	0	0.00	46.75	10	20,276	0.05%
2022/08/25	0	0.00	1	46.60	46.55	-1	20,411	0.00%
2022/08/24	1	46.20	0	0.00	46.35	1	20,674	0.00%
2022/08/23	4	46.35	0	0.00	46.35	4	21,202	0.02%
2022/08/22	1	46.85	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0.2	47.35	1	47.15	47.50	-0.9	21,698	0.00%
2022/08/16	3	47.17	0	0.00	47.10	3	22,832	0.01%
2022/08/15	14	47.36	8	47.38	47.30	6	22,986	0.03%
2022/08/12	0	0.00	1	47.15	47.25	-1	23,091	0.00%
2022/08/11	15.2	46.70	36	46.80	47.20	-20.9	23,318	-0.09%
2022/08/10	4	46.04	1	46.25	46.40	3	23,541	0.01%
2022/08/09	20	46.13	0	0.00	46.10	20	23,832	0.08%
2022/08/08	10	45.55	6	46.02	46.15	4	24,081	0.02%
2022/08/05	1	45.70	10.3	45.36	45.75	-9.3	24,454	-0.04%
2022/08/04	2	44.80	0	0.00	44.85	2	24,900	0.01%
2022/08/03	2.1	44.64	7	44.63	44.95	-4.9	25,328	-0.02%
2022/08/02	4.1	44.69	20	44.90	44.85	-15.9	25,763	-0.06%
2022/08/01	37.1	45.30	0	0.00	45.45	37.1	25,797	0.14%
2022/07/29	0	0.00	5	45.90	45.50	-5	25,923	-0.02%
2022/07/28	2.2	45.50	5	45.60	45.80	-2.8	26,137	-0.01%
2022/07/27	10	45.15	0	0.00	45.25	10	26,025	0.04%
2022/07/26	0	0.00	1	45.60	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	45	44.88	45.55	-45	25,920	-0.17%
2022/07/22	21	45.11	40	45.62	45.00	-19	26,096	-0.07%
2022/07/21	44	44.70	0	0.00	45.05	44	25,997	0.17%
2022/07/20	11.8	45.56	41	45.16	44.90	-29.2	25,840	-0.11%
2022/07/19	40	44.98	0	0.00	44.95	40	25,852	0.15%
2022/07/18	10	45.25	10	44.80	45.20	0	25,908	0.00%
2022/07/15	10	44.35	36	44.26	44.15	-26	25,818	-0.10%
2022/07/14	1.2	45.27	0	0.00	45.00	1.2	25,713	0.00%
2022/07/13	0	0.00	5	45.65	45.50	-5	25,681	-0.02%
2022/07/12	22.8	44.35	0	0.00	43.80	22.8	25,547	0.09%
2022/07/11	0	0.00	15	45.10	45.05	-15	25,405	-0.06%
2022/07/08	19	44.94	10	45.55	44.80	9	25,391	0.04%
2022/07/07	8	44.64	5	45.40	45.05	3	25,204	0.01%
2022/07/06	4.5	45.06	30	45.40	44.95	-25.5	24,767	-0.10%
2022/07/05	24	46.10	62.2	46.67	46.75	-38.2	24,464	-0.16%
2022/07/04	8.2	45.55	10	45.45	45.50	-1.8	24,130	-0.01%
2022/07/01	2	49.83	3	49.75	49.70	-1	23,435	0.00%
2022/06/30	52	51.51	1	51.30	50.90	51	22,938	0.22%
2022/06/28	0	0.00	5	53.68	53.80	-5	22,282	-0.02%
2022/06/27	10	53.80	10	53.95	53.50	0	22,246	0.00%
2022/06/24	0	0.00	50	53.80	53.40	-50	22,146	-0.23%
2022/06/23	0.5	52.70	1	52.60	53.00	-0.5	22,070	0.00%
2022/06/22	10	53.60	0	0.00	53.00	10	21,859	0.05%
2022/06/21	10	54.00	2	54.60	54.20	8	21,818	0.04%
2022/06/16	10	54.20	0	0.00	53.70	10	21,114	0.05%
2022/06/15	10	53.70	1	53.70	53.60	9	21,307	0.04%
2022/06/13	0	0.00	15	53.40	53.80	-15	21,737	-0.07%
2022/06/10	0	0.00	10	54.70	54.80	-10	21,637	-0.05%
2022/06/09	0	0.00	5	54.80	54.80	-5	21,695	-0.02%
2022/06/08	40	54.85	0	0.00	54.80	40	21,644	0.18%
2022/06/02	10	54.10	0	0.00	54.50	10	22,417	0.04%
2022/06/01	4	54.95	51.6	54.67	54.70	-47.6	22,979	-0.21%
2022/05/31	20	54.70	60	54.33	55.70	-40	22,896	-0.17%
2022/05/30	2.1	53.81	50	53.67	54.00	-47.9	22,429	-0.21%
2022/05/27	51	52.30	27	52.31	52.60	24	22,288	0.11%
2022/05/26	91	51.58	57.1	52.08	51.50	34	22,215	0.15%
2022/05/25	55.3	51.46	1	50.80	51.40	54.3	22,592	0.24%
2022/05/24	18.1	52.35	8	52.10	52.00	10.1	22,536	0.04%
2022/05/23	2.3	52.49	45	52.13	52.30	-42.7	22,330	-0.19%
2022/05/20	60	53.13	0	0.00	52.90	60	22,422	0.27%
2022/05/19	32	52.73	38	52.80	52.70	-6	22,386	-0.03%
2022/05/18	6	53.35	58	53.58	54.10	-52	22,267	-0.23%
2022/05/17	16	52.81	5	52.54	52.60	11	22,037	0.05%
2022/05/16	49	53.41	15	54.40	53.20	34	21,829	0.16%
2022/05/13	16.1	53.99	15	54.70	54.30	1.1	21,687	0.01%
2022/05/12	6.1	54.90	128	55.16	54.10	-121.9	21,631	-0.56%	大賣/鉅額交易
2022/05/11	13	56.64	20	56.15	56.20	-7	21,071	-0.03%
2022/05/10	11	57.70	0	0.00	58.00	11	20,754	0.05%
2022/05/09	82	58.86	6	58.80	58.70	76	20,458	0.37%
2022/05/06	0	0.00	2	61.30	61.20	-2	20,385	-0.01%
2022/05/05	0	0.00	50	62.76	62.30	-50	20,764	-0.24%
2022/05/04	20	62.60	0	0.00	62.90	20	20,627	0.10%
2022/04/29	30	62.33	0	0.00	62.50	30	21,850	0.14%
2022/04/28	15	61.50	12.4	62.04	62.10	2.6	22,381	0.01%
2022/04/27	51	62.41	0	0.00	62.00	51	22,558	0.23%
2022/04/26	0	0.00	45	63.67	64.00	-45	22,855	-0.20%
2022/04/25	2	63.10	50	63.58	63.80	-48	23,163	-0.21%
2022/04/22	51.1	63.49	2	63.85	64.20	49.1	23,431	0.21%
2022/04/21	0	0.00	10	63.90	63.90	-10	24,414	-0.04%
2022/04/20	50	63.06	10	63.50	63.90	40	25,839	0.15%
2022/04/19	0	0.00	20	63.40	62.70	-20	26,378	-0.08%
2022/04/18	0	0.00	12	63.06	62.80	-12	27,777	-0.04%
2022/04/15	10	64.10	0	0.00	64.00	10	27,751	0.04%
2022/04/14	23	65.13	1	64.90	64.70	22	27,884	0.08%
2022/04/13	10	65.20	34	65.29	65.40	-24	27,974	-0.09%
2022/04/12	0	0.00	31	64.76	64.90	-31	27,981	-0.11%
2022/04/11	3	64.40	41.7	65.18	64.80	-38.7	28,013	-0.14%
2022/04/08	65	64.71	1	64.70	65.00	64	28,067	0.23%
2022/04/07	1	65.00	33	65.17	64.80	-32	28,116	-0.11%
2022/04/06	1	65.00	22	65.12	65.50	-21	28,488	-0.07%
2022/04/01	2	64.80	12	64.75	65.00	-10	28,650	-0.03%
2022/03/31	21	64.50	35.3	64.56	64.50	-14.3	28,580	-0.05%
2022/03/30	25	64.18	51.5	64.24	64.40	-26.5	28,688	-0.09%
2022/03/29	31	63.70	2	63.90	63.80	29	28,632	0.10%
2022/03/28	0	0.00	30	63.30	63.30	-30	28,632	-0.10%
2022/03/24	41	63.80	12	64.23	64.30	29	28,745	0.10%
2022/03/23	0	0.00	30	64.57	64.80	-30	28,715	-0.10%
2022/03/22	41	63.30	0.1	63.50	63.60	40.9	28,460	0.14%
2022/03/21	0	0.00	61	63.43	63.60	-61	28,562	-0.21%
2022/03/18	15	63.47	11	63.62	63.30	4	28,550	0.01%
2022/03/17	0	0.00	31.5	62.69	63.10	-31.5	28,392	-0.11%
2022/03/16	50.1	61.84	19	61.82	62.00	31.1	28,028	0.11%
2022/03/15	0	0.00	24	61.38	61.30	-24	27,888	-0.09%
2022/03/14	10	61.00	40	61.05	61.20	-30	27,942	-0.11%
2022/03/11	0	0.00	83	60.25	60.30	-83	28,019	-0.30%
2022/03/10	24	59.83	6	60.37	60.30	18	28,069	0.06%
2022/03/09	0.1	59.20	60	59.13	59.00	-59.9	27,951	-0.21%
2022/03/08	19.2	58.51	8	58.14	58.50	11.2	27,980	0.04%
2022/03/07	53	59.20	13	59.45	59.40	40	27,493	0.15%
2022/03/04	4	61.25	0	0.00	61.20	4	27,369	0.01%
2022/03/03	1	62.10	10.2	62.30	62.10	-9.2	27,473	-0.03%
2022/03/02	2	62.00	1	61.90	62.00	1	28,000	0.00%
2022/03/01	21.1	62.40	1	62.10	62.60	20.1	28,021	0.07%
2022/02/25	14.1	62.27	1.8	62.34	62.30	12.3	27,836	0.04%
2022/02/24	1.1	63.04	5	62.96	63.00	-3.9	27,194	-0.01%
2022/02/23	25.1	63.67	0	0.00	63.70	25.1	26,972	0.09%
2022/02/22	6.2	63.66	1	63.60	63.70	5.2	27,302	0.02%
2022/02/21	30	64.49	4	64.23	64.60	26	27,870	0.09%
2022/02/18	11	64.20	0	0.00	64.60	11	28,908	0.04%
2022/02/17	11	64.72	50	64.65	64.70	-39	28,921	-0.13%
2022/02/16	40.1	64.63	11	64.75	64.80	29.1	29,058	0.10%
2022/02/15	21	64.70	0	0.00	64.30	21	29,080	0.07%
2022/02/14	22.2	63.81	3	64.00	64.20	19.2	28,997	0.07%
2022/02/11	3.1	65.41	1	65.40	65.60	2.1	28,556	0.01%
2022/02/10	26.1	65.32	23	65.49	65.80	3.1	28,542	0.01%
2022/02/09	0	0.00	82	66.04	66.00	-82	28,438	-0.29%
2022/02/08	2	66.10	48	66.00	66.00	-46	28,310	-0.16%
2022/02/07	0	0.00	11	65.52	65.70	-11	28,037	-0.04%
2022/01/26	1	63.50	11	63.55	63.30	-10	27,436	-0.04%
2022/01/25	7	63.14	56	62.88	63.00	-49	27,281	-0.18%
2022/01/24	48	64.38	0	0.00	64.30	48	26,533	0.18%
2022/01/21	12.1	64.91	1	64.80	64.40	11.1	26,308	0.04%
2022/01/20	9	65.48	3.7	65.80	65.80	5.3	25,817	0.02%
2022/01/19	113.5	66.12	30	66.10	66.10	83.5	25,418	0.33%	大買/
2022/01/18	5.4	66.59	32.6	66.89	66.90	-27.2	25,119	-0.11%
2022/01/17	35	67.07	8	67.59	66.50	27	24,722	0.11%
2022/01/14	39	67.11	38	67.79	67.70	1	24,258	0.00%
2022/01/13	45.2	66.32	88	65.79	67.40	-42.8	23,316	-0.18%
2022/01/12	22.5	64.62	50	64.67	64.70	-27.5	21,953	-0.13%
2022/01/11	82.3	63.23	52.4	63.96	64.50	29.9	21,511	0.14%
2022/01/07	26	61.93	5	62.30	62.00	21	20,966	0.10%
2022/01/06	0	0.00	5	62.20	62.00	-5	20,926	-0.02%
2022/01/05	1	61.70	0	0.00	61.90	1	21,025	0.00%
2022/01/04	0.1	61.80	10	61.85	62.00	-9.9	21,301	-0.05%
2022/01/03	0.5	62.04	6	62.53	61.60	-5.6	21,247	-0.03%
2021/12/30	25.6	62.50	9	62.58	62.50	16.6	21,312	0.08%
2021/12/29	9.4	62.99	45.1	63.08	63.00	-35.7	21,562	-0.17%
2021/12/28	2	62.15	32	62.20	62.30	-30	21,270	-0.14%
2021/12/27	30.2	61.30	2	61.30	61.30	28.2	21,022	0.13%
2021/12/24	90.1	61.19	41	60.83	61.10	49.1	21,269	0.23%
2021/12/23	1	60.40	2	60.30	60.50	-1	21,191	0.00%
2021/12/22	0.3	60.30	119	60.30	60.30	-118.7	21,569	-0.55%	大賣/鉅額交易
2021/12/21	1	60.20	5	60.00	60.30	-4	21,880	-0.02%
2021/12/20	5	60.00	0	0.00	59.90	5	22,127	0.02%
2021/12/17	1	60.30	10	60.55	60.50	-9	22,128	-0.04%
2021/12/16	0.1	60.20	20	60.25	60.30	-19.9	22,181	-0.09%
2021/12/15	12.1	60.00	2	59.80	59.80	10.1	23,144	0.04%
2021/12/14	3.1	60.26	15	60.30	60.20	-11.9	23,418	-0.05%
2021/12/13	40	61.15	4	61.35	60.70	36	23,489	0.15%
2021/12/10	8.1	60.48	5	60.80	60.50	3.1	23,478	0.01%
2021/12/08	0	0.00	11	61.02	60.70	-11	24,282	-0.05%
2021/12/07	1	59.80	61	60.34	60.70	-60	24,250	-0.25%
2021/12/06	0.7	59.90	13	59.96	60.00	-12.3	24,185	-0.05%
2021/12/03	1	59.90	27	60.05	59.90	-26	24,450	-0.11%
2021/12/02	10.2	59.50	25	59.30	59.50	-14.8	24,487	-0.06%
2021/12/01	75.1	59.53	14	59.79	59.90	61.1	24,530	0.25%
2021/11/30	2	59.40	24	59.83	60.00	-22	24,737	-0.09%
2021/11/29	32.1	59.51	123	59.44	59.30	-91	24,589	-0.37%	大賣/
2021/11/26	204	60.32	48	60.20	60.20	156	24,564	0.64%	大買/鉅額交易
2021/11/25	30.1	61.23	10	61.80	61.60	20.1	24,616	0.08%
2021/11/24	5	61.20	45	61.43	61.10	-40	25,499	-0.16%
2021/11/23	24	61.00	11	61.00	60.80	13	26,165	0.05%
2021/11/22	23.5	61.30	5	61.14	61.10	18.5	26,300	0.07%
2021/11/19	155	62.20	5	61.70	61.80	150	26,148	0.57%	大買/鉅額交易
2021/11/18	24	62.67	30	62.97	63.00	-6	26,009	-0.02%
2021/11/17	137	61.35	128	61.83	62.20	9	25,582	0.04%	大買/大賣/
2021/11/16	2	59.70	23	59.70	60.00	-21	24,753	-0.08%
2021/11/15	11	59.89	21	60.00	59.70	-10	25,028	-0.04%
2021/11/12	42	58.71	50	58.98	58.90	-8	25,037	-0.03%
2021/11/11	45.6	58.50	1	58.50	58.60	44.6	25,109	0.18%
2021/11/10	16	58.50	0	0.00	58.60	16	25,537	0.06%
2021/11/09	0	0.00	20	58.55	58.50	-20	25,888	-0.08%
2021/11/08	40	58.50	0	0.00	58.70	40	26,117	0.15%
2021/11/05	15	57.73	46	58.05	58.50	-31	26,758	-0.12%
2021/11/04	3	58.10	30	58.22	57.90	-27	26,864	-0.10%
2021/11/03	15	57.55	0	0.00	57.60	15	27,081	0.06%
2021/11/02	2	57.75	0	0.00	57.40	2	27,239	0.01%
2021/11/01	10	57.60	0	58.00	57.60	10	27,260	0.04%
2021/10/29	0.1	57.80	80	57.98	58.10	-79.9	27,334	-0.29%
2021/10/28	3	58.00	21	58.08	58.10	-18	27,308	-0.07%
2021/10/27	10.1	58.50	3	58.40	58.70	7.1	27,635	0.03%
2021/10/26	0	0.00	20	59.05	59.10	-20	27,866	-0.07%
2021/10/25	10.1	58.40	24	58.50	58.40	-13.9	28,078	-0.05%
2021/10/22	1	58.40	0	0.00	58.30	1	29,110	0.00%
2021/10/21	82.1	58.60	2	58.70	58.70	80.1	29,638	0.27%
2021/10/20	2	58.10	33	58.79	58.30	-31	30,673	-0.10%
2021/10/19	20	59.10	6	59.10	58.40	14	31,486	0.04%
2021/10/18	130	58.96	23	58.90	58.70	107	32,501	0.33%	大買/鉅額交易
2021/10/15	0	0.00	44.1	57.61	58.30	-44.1	32,787	-0.13%
2021/10/14	0	0.00	35	56.61	56.60	-35	33,317	-0.11%
2021/10/13	60	56.82	1	56.40	56.20	59	33,994	0.17%
2021/10/12	0.1	56.20	11	56.45	56.40	-11	34,767	-0.03%
2021/10/08	0	0.00	10	57.40	57.10	-10	35,161	-0.03%
2021/10/07	13	57.25	20.1	57.60	57.10	-7.1	35,822	-0.02%
2021/10/06	21	56.50	60	57.10	57.10	-39	36,388	-0.11%
2021/10/05	14.1	56.07	82	56.01	56.40	-68	37,311	-0.18%
2021/10/04	20.5	56.31	52	56.98	56.60	-31.5	37,369	-0.08%
2021/10/01	12.1	57.30	230	56.84	56.90	-218	37,567	-0.58%	大賣/鉅額交易
2021/09/30	12	57.55	20.6	57.95	57.90	-8.6	37,394	-0.02%
2021/09/29	83.2	58.10	1	57.80	58.00	82.2	37,382	0.22%
2021/09/28	0	0.00	70	58.73	59.00	-70	37,072	-0.19%
2021/09/27	0	0.00	23.7	58.44	58.70	-23.7	36,833	-0.06%
2021/09/24	0	0.00	14	57.85	57.80	-14	36,647	-0.04%
2021/09/23	23	57.38	30	57.43	57.50	-7	36,726	-0.02%
2021/09/22	5.1	56.60	143	56.90	56.80	-138	36,863	-0.37%	大賣/鉅額交易
2021/09/17	156	59.24	20	59.05	58.90	136	35,916	0.38%	大買/鉅額交易
2021/09/16	8	59.73	54	59.99	59.70	-46	35,754	-0.13%
2021/09/15	46	59.62	0	0.00	59.50	46	35,725	0.13%
2021/09/14	49	60.37	2	59.75	59.80	47	36,050	0.13%
2021/09/13	114	59.68	7.1	60.20	59.90	106.9	35,934	0.30%	大買/鉅額交易
2021/09/10	46	58.99	6.5	59.25	59.20	39.5	36,179	0.11%
2021/09/09	2	58.10	52	58.22	58.70	-50	36,410	-0.14%
2021/09/08	1	58.90	6	58.80	58.50	-5	36,458	-0.01%
2021/09/07	13	59.11	0	0.00	59.20	13	36,413	0.04%
2021/09/06	69.2	59.41	0	0.00	59.20	69.2	36,440	0.19%
2021/09/03	60	59.32	52	59.68	59.60	8	36,509	0.02%
2021/09/02	62	58.52	6	59.20	58.70	56	36,261	0.15%
2021/09/01	20	59.20	20	59.75	59.20	0	36,128	0.00%
2021/08/31	75	59.08	24	59.59	59.60	51	35,983	0.14%
2021/08/30	12	58.97	40	58.90	59.50	-28	35,573	-0.08%
2021/08/27	56	56.76	32	57.10	57.70	24	34,791	0.07%
2021/08/26	6	56.00	52	55.92	56.00	-46	34,212	-0.13%
2021/08/25	0	0.00	30	55.90	56.00	-30	34,213	-0.09%
2021/08/24	0	0.00	20	55.40	55.80	-20	34,194	-0.06%
2021/08/23	0	0.00	50	55.04	55.10	-50	34,292	-0.15%
2021/08/20	10.1	53.50	0	0.00	53.70	10.1	34,591	0.03%
2021/08/19	32	53.90	27.5	54.09	53.80	4.5	35,416	0.01%
2021/08/18	113.5	54.20	0	0.00	54.40	113.5	35,187	0.32%	大買/鉅額交易
2021/08/17	0	0.00	20	54.65	54.70	-20	35,285	-0.06%
2021/08/16	1	54.30	101	54.93	54.30	-100	35,474	-0.28%	大賣/
2021/08/13	10	55.10	12	55.00	55.00	-2	36,182	-0.01%
2021/08/12	53	56.00	50	56.08	56.00	3	36,421	0.01%
2021/08/11	133	55.91	2	55.95	56.00	131	37,296	0.35%	大買/鉅額交易
2021/08/10	0	0.00	10	55.45	54.90	-10	37,950	-0.03%
2021/08/09	31	54.75	2.4	54.88	55.20	28.6	38,888	0.07%
2021/08/06	0.4	55.13	0	0.00	55.10	0.4	39,246	0.00%
2021/08/05	0	0.00	23	55.30	55.20	-23	40,324	-0.06%
2021/08/04	0.9	55.44	0	0.00	55.20	0.9	42,419	0.00%
2021/08/03	20	55.30	0	0.00	55.40	20	44,489	0.04%
2021/08/02	27	54.60	36	55.33	55.80	-9	45,914	-0.02%
2021/07/30	35.5	54.13	8	54.10	54.30	27.5	46,113	0.06%
2021/07/29	21	53.97	70	54.50	54.80	-49	46,829	-0.10%
2021/07/28	111	53.94	1	54.10	53.80	110	47,764	0.23%	大買/鉅額交易
2021/07/27	44.1	55.53	4	55.20	55.00	40.1	47,571	0.08%
2021/07/26	38	56.99	79	58.26	56.20	-41	48,078	-0.09%
2021/07/23	22	60.08	129	60.23	60.30	-107	47,224	-0.23%	大賣/鉅額交易
2021/07/22	79	59.89	62.5	59.58	60.10	16.5	46,760	0.04%
2021/07/21	30	58.10	73	58.40	58.30	-43	46,106	-0.09%
2021/07/20	22.3	58.30	102	58.71	57.90	-79.7	46,010	-0.17%	大賣/
2021/07/19	63	60.28	23	59.81	59.70	40	45,057	0.09%
2021/07/16	72	59.30	33	58.98	59.80	39	44,842	0.09%
2021/07/15	11	57.28	69.1	57.88	58.10	-58.1	44,376	-0.13%
2021/07/14	93	56.98	10	56.80	57.00	83	44,314	0.19%
2021/07/13	70	56.74	5.3	56.48	56.10	64.7	44,523	0.15%
2021/07/12	82	56.39	40	55.88	55.70	42	44,050	0.10%
2021/07/09	7.1	53.70	20	54.20	53.80	-12.9	43,356	-0.03%
2021/07/08	31	54.33	10	54.55	54.40	21	43,206	0.05%
2021/07/07	0	0.00	1	53.90	54.00	-1	43,295	0.00%
2021/07/06	1.1	54.11	13	54.27	54.10	-11.9	43,898	-0.03%
2021/07/05	6	54.18	3.2	54.16	54.20	2.8	44,023	0.01%
2021/06/30	45	53.88	80	54.00	53.90	-35	44,225	-0.08%
2021/06/29	13	53.52	3	53.60	53.70	10	44,258	0.02%
2021/06/28	5	54.26	20	54.35	54.30	-15	44,316	-0.03%
2021/06/25	50	54.36	2	54.20	54.30	48	44,617	0.11%
2021/06/24	0	0.00	1	53.60	53.80	-1	44,881	0.00%
2021/06/23	12	53.30	69	53.39	54.10	-57	45,398	-0.13%
2021/06/22	1	52.70	31	52.66	52.60	-30	45,248	-0.07%
2021/06/21	54.1	52.20	0	0.00	52.00	54.1	45,507	0.12%
2021/06/18	0	0.00	3	53.57	53.60	-3	45,701	-0.01%
2021/06/17	9	53.62	0	0.00	54.00	9	45,680	0.02%
2021/06/16	0	0.00	23	54.14	54.30	-23	46,507	-0.05%
2021/06/15	1	54.60	0	0.00	54.30	1	46,545	0.00%
2021/06/11	5	54.80	18	55.01	54.50	-13	46,897	-0.03%
2021/06/10	5	54.10	10	54.70	54.70	-5	46,959	-0.01%
2021/06/09	40.1	54.24	0	0.00	54.30	40.1	47,718	0.08%
2021/06/08	0	0.00	10	55.20	54.80	-10	48,075	-0.02%
2021/06/07	5	54.22	20	54.81	54.70	-15	49,977	-0.03%
2021/06/04	0	55.20	9.1	55.35	55.00	-9.1	50,528	-0.02%
2021/06/03	0	0.00	5	56.70	55.80	-5	51,515	-0.01%
2021/06/02	0.1	55.70	0	0.00	56.30	0.1	51,779	0.00%
2021/06/01	22.1	55.82	28	55.84	55.80	-6	51,618	-0.01%
2021/05/31	1.1	55.61	19	55.93	55.90	-18	51,771	-0.03%
2021/05/28	3	54.93	58	55.13	55.50	-55	51,748	-0.11%
2021/05/27	11	53.74	1	53.90	54.40	10	51,388	0.02%
2021/05/26	30	53.93	10	54.30	54.40	20	51,390	0.04%
2021/05/25	41	54.22	6	54.20	54.30	35	52,113	0.07%
2021/05/24	22	53.35	10	53.90	53.90	12	52,112	0.02%
2021/05/21	68	54.19	70	54.65	54.20	-2	52,164	0.00%
2021/05/20	48	53.56	18	53.90	53.30	30	51,138	0.06%
2021/05/19	11	54.15	71	54.06	54.30	-60	50,805	-0.12%
2021/05/18	3	53.40	95	52.00	53.50	-92	50,042	-0.18%
2021/05/17	118	49.47	91	49.71	48.65	27	49,415	0.05%	大買/
2021/05/14	61	51.21	83	52.09	51.50	-22	48,429	-0.05%
2021/05/13	68	51.40	53	51.51	51.10	15	47,837	0.03%
2021/05/12	185.5	55.03	93	53.71	52.30	92.5	46,707	0.20%	大買/
2021/05/11	134	57.67	66	57.49	56.60	68	44,799	0.15%	大買/
2021/05/10	99	57.69	130	57.35	58.20	-31	42,722	-0.07%	大賣/
2021/05/07	4	55.25	71	55.01	55.10	-67	41,585	-0.16%
2021/05/06	106	54.81	95.8	54.76	54.40	10.2	41,421	0.02%	大買/
2021/05/05	50	53.94	66	53.21	53.60	-16	40,596	-0.04%
2021/05/04	14.5	52.61	36	51.07	51.70	-21.5	39,590	-0.05%
2021/05/03	112	53.50	27	53.31	52.60	85	38,914	0.22%	大買/
2021/04/29	2	52.75	21	52.37	52.30	-19	38,083	-0.05%
2021/04/28	21	52.98	26	53.36	53.00	-5	37,858	-0.01%
2021/04/27	0	0.00	77	52.75	52.90	-77	37,854	-0.20%
2021/04/26	5	51.70	17	51.81	52.10	-12	37,332	-0.03%
2021/04/23	15	50.84	4	50.85	50.90	11	37,028	0.03%
2021/04/22	13	50.73	46	51.22	50.70	-33	37,188	-0.09%
2021/04/21	31	50.55	20	50.90	50.90	11	36,739	0.03%
2021/04/20	32	51.48	52	51.25	51.40	-20	36,446	-0.05%
2021/04/19	112	50.96	28	50.69	51.60	84	36,139	0.23%	大買/
2021/04/16	28	49.45	19.1	49.71	49.85	8.9	35,728	0.03%
2021/04/15	31	49.28	106	49.42	49.80	-75	36,111	-0.21%	大賣/
2021/04/14	21	48.57	23.3	48.67	48.55	-2.3	35,836	-0.01%
2021/04/13	12	49.32	33	49.52	49.00	-21	35,813	-0.06%
2021/04/12	81	48.47	16.1	48.72	48.80	64.9	35,490	0.18%
2021/04/09	0	0.00	70	47.25	47.25	-70	34,922	-0.20%
2021/04/08	1	47.60	40	47.60	47.65	-39	34,974	-0.11%
2021/04/07	51	47.72	1	47.70	48.00	50	35,423	0.14%
2021/04/06	0	0.00	153	48.01	48.00	-153	35,289	-0.43%	大賣/鉅額交易
2021/04/01	3	48.25	61	48.19	47.95	-58	35,054	-0.17%
2021/03/31	78	48.13	14	48.16	47.95	64	34,785	0.18%
2021/03/30	40	47.70	1	47.60	48.00	39	34,421	0.11%
2021/03/29	141	47.93	4	47.98	48.00	137	34,025	0.40%	大買/鉅額交易
2021/03/26	34	47.60	134	47.28	47.60	-100	33,554	-0.30%	大賣/
2021/03/25	2	46.68	122	46.77	46.85	-120	32,936	-0.36%	大賣/鉅額交易
2021/03/24	64	46.58	2	46.65	46.50	62	32,734	0.19%
2021/03/23	232	46.60	15.1	46.71	46.80	216.9	32,299	0.67%	大買/鉅額交易
2021/03/22	46	44.73	67	45.19	45.60	-21	31,355	-0.07%
2021/03/19	4	44.78	7	44.80	44.60	-3	31,210	-0.01%
2021/03/18	11	45.94	106	45.60	45.45	-95	30,492	-0.31%	大賣/
2021/03/17	28	45.88	6.3	45.68	45.80	21.7	30,786	0.07%
2021/03/16	31	46.33	9	46.43	46.45	22	30,652	0.07%
2021/03/15	0	0.00	67	46.70	46.70	-67	30,476	-0.22%
2021/03/12	6	45.49	1	45.70	45.90	5	29,745	0.02%
2021/03/11	58	45.74	106	45.82	45.75	-48	29,369	-0.16%	大賣/
2021/03/10	55	44.41	0	0.00	44.55	55	27,637	0.20%
2021/03/09	16	44.26	57	43.89	44.30	-41	27,111	-0.15%
2021/03/08	50	42.97	0	0.00	42.90	50	26,040	0.19%
2021/03/05	0	0.00	16	42.29	42.55	-16	25,732	-0.06%
2021/03/04	4	42.18	0	0.00	42.35	4	26,329	0.02%
2021/03/03	0	0.00	30	42.57	42.55	-30	26,140	-0.11%
2021/03/02	10	42.05	54	42.42	41.90	-44	25,848	-0.17%
2021/02/26	24	43.08	21	42.36	41.95	3	25,574	0.01%
2021/02/25	11	43.35	70	43.39	43.60	-59	24,484	-0.24%
2021/02/24	51	42.85	0	0.00	42.65	51	23,685	0.22%
2021/02/23	63	42.56	69	42.51	42.70	-6	23,411	-0.03%
2021/02/22	72	42.14	50	42.22	42.05	22	23,044	0.10%
2021/02/19	50	41.83	5	41.95	41.85	45	23,212	0.19%
2021/02/18	45	42.40	46	42.36	42.20	-1	23,510	0.00%
2021/02/17	102	41.59	43	41.76	41.95	59	23,256	0.25%	大買/
2021/02/05	2	40.68	26	40.78	40.60	-24	22,569	-0.11%
2021/02/04	2	40.50	40	40.61	40.70	-38	22,690	-0.17%
2021/02/03	20	40.35	50	40.33	40.30	-30	23,248	-0.13%
2021/02/02	20	40.15	11.6	40.43	40.30	8.4	23,781	0.04%
2021/02/01	81	40.01	20	39.95	39.90	61	23,619	0.26%
2021/01/29	24.2	40.01	82	39.92	39.90	-57.8	23,454	-0.25%
2021/01/28	9	40.07	0	0.00	40.10	9	23,051	0.04%
2021/01/27	13	40.70	0	0.00	40.50	13	22,758	0.06%
2021/01/26	13.1	40.57	0	0.00	40.50	13.1	22,636	0.06%
2021/01/25	40	40.95	0	0.00	41.00	40	22,281	0.18%
2021/01/22	11	40.65	0	0.00	40.55	11	22,278	0.05%
2021/01/20	30	41.05	30	40.78	40.65	0	22,023	0.00%
2021/01/19	10	41.45	15	41.45	41.35	-5	21,456	-0.02%
2021/01/18	35	41.41	0	0.00	41.20	35	21,418	0.16%
2021/01/15	0	0.00	170	42.10	41.80	-170	21,144	-0.80%	大賣/鉅額交易
2021/01/14	0	0.00	40	42.25	42.50	-40	20,941	-0.19%
2021/01/13	105	42.39	50	42.34	42.40	55	20,773	0.26%	大買/
2021/01/12	0	0.00	68	42.53	42.30	-68	20,539	-0.33%
2021/01/11	187	42.91	28	43.10	42.60	159	20,111	0.79%	大買/鉅額交易
2021/01/08	65	42.15	27	42.72	42.85	38	19,630	0.19%
2021/01/07	1	41.90	20	41.95	41.90	-19	19,033	-0.10%
2021/01/06	3	41.72	81	41.95	41.55	-78	18,772	-0.42%
2021/01/05	12	42.11	2	42.10	42.10	10	18,538	0.05%
2021/01/04	1	41.95	36	42.14	42.05	-35	18,450	-0.19%
2020/12/31	1	42.30	0	42.20	42.25	1	18,361	0.01%
2020/12/30	34	41.61	76	42.00	42.20	-42	18,042	-0.23%
2020/12/28	0	0.00	1.2	41.16	41.30	-1.2	17,426	-0.01%
2020/12/25	12	41.05	2	41.08	41.15	10	17,445	0.06%
2020/12/24	69	41.12	0	0.00	41.00	69	17,480	0.39%
2020/12/23	0	41.00	0	0.00	40.95	0	17,482	0.00%
2020/12/22	4	41.29	0	0.00	41.05	4	17,563	0.02%
2020/12/21	11	41.30	2	41.35	41.55	9	17,838	0.05%
2020/12/17	30	41.25	0	0.00	41.35	30	17,886	0.17%
2020/12/16	20	41.40	22	41.26	41.55	-2	18,034	-0.01%
2020/12/15	25	41.09	24	41.48	41.10	1	18,107	0.01%
2020/12/14	50	41.97	1	42.10	41.80	49	18,052	0.27%
2020/12/11	58.4	41.90	23	42.01	41.95	35.4	17,874	0.20%
2020/12/10	29.7	41.12	28.1	41.27	41.45	1.5	17,252	0.01%
2020/12/09	20	40.85	7	40.91	41.00	13	16,918	0.08%
2020/12/08	2	40.48	50	40.51	40.95	-48	16,800	-0.29%
2020/12/07	4	40.76	50	40.86	40.95	-46	16,625	-0.28%
2020/12/04	12	40.36	5	40.35	40.75	7	16,401	0.04%
2020/12/02	0	0.00	1	40.50	40.50	-1	15,847	-0.01%
2020/12/01	35	40.49	3	40.55	40.70	32	15,754	0.20%
2020/11/30	13	41.09	2	40.40	40.40	11	15,706	0.07%
2020/11/27	0	0.00	4	41.33	41.35	-4	15,118	-0.03%
2020/11/26	10	41.50	10.1	41.51	41.50	-0.1	15,129	0.00%
2020/11/23	0	0.00	27	41.57	41.70	-27	15,219	-0.18%
2020/11/20	0	0.00	102	41.15	41.30	-102	15,158	-0.67%	大賣/鉅額交易
2020/11/19	32	41.50	40	41.60	41.50	-8	15,078	-0.05%
2020/11/18	50	41.72	4	41.63	41.80	46	14,889	0.31%
2020/11/17	10	41.20	15.7	41.41	41.50	-5.7	14,523	-0.04%
2020/11/16	10	40.80	17	40.89	40.95	-7	14,234	-0.05%
2020/11/13	30.5	40.48	0	0.00	40.55	30.5	14,240	0.21%
2020/11/12	22	40.75	16	40.75	40.55	6	14,160	0.04%
2020/11/11	110.5	40.94	12	40.92	41.25	98.5	13,958	0.71%	大買/
2020/11/10	0.9	40.20	14	40.28	40.40	-13.1	13,287	-0.10%
2020/11/09	0	0.00	37	39.46	39.60	-37	12,736	-0.29%
2020/11/06	0	0.00	51	39.25	39.30	-51	12,766	-0.40%
2020/11/05	0	0.00	10	38.95	39.20	-10	12,944	-0.08%
2020/11/04	0	0.00	10	38.90	39.15	-10	13,025	-0.08%
2020/11/03	21	38.86	1	38.90	38.90	20	12,916	0.15%
2020/10/30	6	38.24	5	38.50	38.40	1	12,953	0.01%
2020/10/29	1	38.15	0	0.00	38.15	1	12,795	0.01%
2020/10/27	10	38.75	10	38.75	38.60	0	13,093	0.00%
2020/10/26	10	38.95	0	0.00	38.95	10	13,285	0.08%
2020/10/23	0.6	38.65	0	0.00	38.60	0.6	13,364	0.00%
2020/10/21	0	0.00	1	38.50	38.40	-1	13,560	-0.01%
2020/10/20	0	0.00	1	38.45	38.45	-1	13,633	-0.01%
2020/10/19	4	38.36	0	0.00	38.40	4	13,674	0.03%
2020/10/16	2.5	38.23	5	38.25	38.15	-2.5	13,761	-0.02%
2020/10/15	5	38.45	0	0.00	38.20	5	13,918	0.04%
2020/10/13	5	38.40	0	0.00	38.45	5	13,800	0.04%
2020/10/08	50	38.64	0	0.00	38.45	50	13,875	0.36%
2020/10/07	0.3	38.80	0	0.00	38.60	0.3	13,829	0.00%
2020/10/05	1	38.40	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	13	38.77	38.60	-13	14,128	-0.09%
2020/09/29	0	0.00	5	38.75	38.70	-5	14,196	-0.04%
2020/09/28	15	38.46	2	38.55	38.55	13	14,372	0.09%
2020/09/25	4	38.03	0	0.00	38.10	4	14,579	0.03%
2020/09/24	3	38.12	0	0.00	38.00	3	14,574	0.02%
2020/09/23	3	38.82	0	0.00	39.00	3	14,327	0.02%
2020/09/18	2	39.55	0	0.00	39.50	2	14,881	0.01%
2020/09/17	1	39.75	0	0.00	39.65	1	14,810	0.01%
2020/09/16	3	40.00	0	0.00	40.20	3	14,831	0.02%
2020/09/14	0	0.00	1	39.85	40.10	-1	14,989	-0.01%
2020/09/11	3	39.80	2	39.75	39.90	1	15,115	0.01%
2020/09/10	1	39.65	0	0.00	39.75	1	15,285	0.01%
2020/09/04	0	0.00	15	39.55	39.45	-15	16,308	-0.09%
2020/09/03	0.8	39.85	6	39.70	39.85	-5.2	16,380	-0.03%
2020/09/02	6	39.58	0	0.00	39.55	6	16,465	0.04%
2020/09/01	0	0.00	0	39.90	39.85	0	16,564	0.00%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/24	0	0.00	0.1	39.95	39.90	-0.1	17,594	0.00%
2020/08/21	0	0.00	20	39.90	39.85	-20	17,819	-0.11%
2020/08/20	2	39.80	30	40.23	39.80	-28	17,855	-0.16%
2020/08/19	0	0.00	22	40.84	40.55	-22	17,898	-0.12%
2020/08/18	20	40.50	0	0.00	40.60	20	17,722	0.11%
2020/08/17	20	40.25	0	0.00	40.70	20	17,842	0.11%
2020/08/13	0	0.00	1	40.50	40.70	-1	17,963	-0.01%
2020/08/12	20	40.30	0	0.00	40.45	20	17,944	0.11%
2020/08/11	26	40.06	15	39.95	39.95	11	17,791	0.06%
2020/08/07	1	39.95	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	40.20	10	40.10	40.20	-10	17,597	-0.06%
2020/08/05	10.6	39.71	0	0.00	39.85	10.6	17,608	0.06%
2020/08/03	0	0.00	3	39.25	39.25	-3	17,735	-0.02%
2020/07/31	27	39.74	0	0.00	39.60	27	17,563	0.15%
2020/07/30	1	39.80	0	0.00	40.10	1	17,425	0.01%
2020/07/29	3	40.05	3	40.28	40.10	0	17,321	0.00%
2020/07/27	0	0.00	1	40.10	39.75	-1	17,939	-0.01%
2020/07/24	10	40.23	0	0.00	40.10	10	18,009	0.06%
2020/07/22	0	0.00	20	40.65	40.65	-20	18,028	-0.11%
2020/07/21	0	0.00	2	40.50	40.40	-2	17,927	-0.01%
2020/07/20	8	40.40	0	0.00	40.40	8	17,759	0.05%
2020/07/17	0	0.00	2	40.55	40.50	-2	17,823	-0.01%
2020/07/16	22	40.64	0	0.00	40.55	22	17,975	0.12%
2020/07/13	1	40.65	0	0.00	40.95	1	18,211	0.01%
2020/07/10	2	40.35	0	0.00	40.25	2	18,277	0.01%
2020/07/07	1	40.90	1	41.05	40.95	0	18,681	0.00%
2020/07/06	0	0.00	3	41.15	41.25	-3	18,613	-0.02%
2020/07/02	0.1	40.35	0	0.00	40.30	0.1	18,729	0.00%
2020/07/01	0.1	40.40	11	40.20	40.35	-10.9	18,993	-0.06%
2020/06/30	15.6	41.89	3.1	41.90	41.85	12.5	18,782	0.07%
2020/06/29	0	0.00	3	41.90	41.90	-3	18,456	-0.02%
2020/06/24	0	0.00	0.1	42.20	42.20	-0.1	18,341	0.00%
2020/06/22	1	42.05	0	0.00	42.10	1	18,405	0.01%
2020/06/17	0	0.00	1	42.05	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	12	41.85	41.90	-12	19,027	-0.06%
2020/06/15	4	41.45	2	41.48	40.90	2	19,490	0.01%
2020/06/12	1.5	40.55	0	0.00	40.70	1.5	19,726	0.01%
2020/06/11	13.1	41.26	5	41.10	41.00	8.1	20,145	0.04%
2020/06/10	0	0.00	5	42.38	42.35	-5	20,108	-0.02%
2020/06/09	0	0.00	3	42.00	42.00	-3	20,714	-0.01%
2020/06/08	0	0.00	5	41.93	41.90	-5	21,246	-0.02%
2020/06/05	0	0.00	12.5	41.68	41.60	-12.5	21,311	-0.06%
2020/06/04	1	41.55	48	41.47	41.55	-47	21,536	-0.22%
2020/06/03	30	41.07	30	40.94	41.40	0	21,897	0.00%
2020/06/02	1	40.40	22	40.43	40.35	-21	21,748	-0.10%
2020/06/01	0	0.00	29	40.34	40.25	-29	21,626	-0.13%
2020/05/29	7	39.43	6	39.84	40.05	1	21,638	0.00%
2020/05/28	8	40.02	0	0.00	39.50	8	21,492	0.04%
2020/05/27	10	40.06	0	0.00	40.15	10	21,928	0.05%
2020/05/26	25	39.64	14	39.81	39.90	11	22,372	0.05%
2020/05/25	19	39.13	10	39.10	39.15	9	22,190	0.04%
2020/05/22	22	39.49	2	39.30	39.25	20	22,264	0.09%
2020/05/21	0.2	39.95	0	0.00	39.95	0.2	22,347	0.00%
2020/05/20	1.3	39.65	18	39.68	39.65	-16.7	22,296	-0.08%
2020/05/19	0.2	39.45	0	0.00	39.45	0.2	22,238	0.00%
2020/05/18	4	39.00	21	39.05	39.00	-17	22,156	-0.08%
2020/05/15	0	0.00	3	39.25	39.05	-3	22,160	-0.01%
2020/05/14	2	39.18	0	0.00	39.15	2	22,118	0.01%
2020/05/13	0	0.00	36	39.41	39.55	-36	22,045	-0.16%
2020/05/11	0	0.00	16	39.80	39.60	-16	22,106	-0.07%
2020/05/08	40	39.36	1	39.20	39.25	39	22,176	0.18%
2020/05/07	40	39.03	0.1	39.00	38.85	39.9	22,167	0.18%
2020/05/06	2	38.93	30	38.80	38.80	-28	22,195	-0.13%
2020/05/05	0	0.00	6	39.10	38.90	-6	22,223	-0.03%
2020/05/04	20	38.94	20	38.80	38.80	0	22,279	0.00%
2020/04/30	0.3	39.90	13	39.72	39.90	-12.7	22,046	-0.06%
2020/04/29	1	38.40	10	38.64	38.45	-9	21,797	-0.04%
2020/04/28	11	38.05	1	38.05	38.00	10	21,841	0.05%
2020/04/27	20	37.80	0	0.00	38.00	20	22,663	0.09%
2020/04/23	0	0.00	10	37.40	37.25	-10	22,786	-0.04%
2020/04/22	10.9	37.07	0	0.00	37.20	10.9	22,804	0.05%
2020/04/21	1	37.50	0	0.00	37.00	1	22,784	0.00%
2020/04/17	0	0.00	20	38.30	38.20	-20	23,025	-0.09%
2020/04/16	0	0.00	16	37.68	37.80	-16	22,915	-0.07%
2020/04/15	0	0.00	20	38.19	38.30	-20	22,791	-0.09%
2020/04/14	51	37.85	2	37.85	38.00	49	22,766	0.22%
2020/04/13	8	37.53	10	37.35	37.40	-2	22,579	-0.01%
2020/04/10	19	37.52	8	37.58	37.80	11	22,597	0.05%
2020/04/09	17	36.11	30	36.25	36.20	-13	22,305	-0.06%
2020/04/08	2	35.68	0	0.00	35.75	2	22,189	0.01%
2020/04/07	16	35.30	0	0.00	35.35	16	21,984	0.07%
2020/03/30	1	35.10	0	0.00	35.80	1	21,116	0.00%
2020/03/27	2	36.00	0	0.00	35.80	2	20,967	0.01%
2020/03/26	0	0.00	8	35.36	35.25	-8	20,711	-0.04%
2020/03/25	2	35.30	0	0.00	35.30	2	20,728	0.01%
2020/03/24	0	0.00	7	35.02	34.65	-7	20,552	-0.03%
2020/03/23	4	34.41	10	34.25	34.15	-6	20,477	-0.03%
2020/03/20	24	34.83	10	35.26	35.10	14	20,413	0.07%
2020/03/19	6	34.06	6	34.04	34.00	0	19,997	0.00%
2020/03/18	21	34.82	14	34.87	34.65	7	19,782	0.04%
2020/03/17	15	35.05	6	35.08	35.00	9	19,559	0.05%
2020/03/16	4.4	36.00	2.3	36.00	35.80	2.1	19,289	0.01%
2020/03/13	22	36.28	6	35.59	37.00	16	18,926	0.08%
2020/03/12	19	37.82	4	37.94	37.50	15	18,171	0.08%
2020/03/11	1.5	38.73	1	38.65	38.60	0.5	17,595	0.00%
2020/03/10	0.1	39.30	5	38.72	39.00	-4.9	17,509	-0.03%
2020/03/09	22	38.78	16	38.69	38.55	6	17,666	0.03%
2020/03/06	16	39.64	0	0.00	39.50	16	16,962	0.09%
2020/03/05	0	0.00	5	40.10	40.15	-5	16,604	-0.03%
2020/03/04	0	0.00	10	39.78	39.75	-10	16,734	-0.06%
2020/03/02	19	39.41	1	39.85	39.50	18	16,401	0.11%
2020/02/27	11	40.19	1	40.25	40.05	10	16,358	0.06%
2020/02/26	0	0.00	50	40.40	40.65	-50	15,944	-0.31%
2020/02/25	1	40.50	11	40.68	40.70	-10	15,823	-0.06%
2020/02/24	2	40.83	2	41.05	40.85	0	15,822	0.00%
2020/02/21	0	0.00	20	41.43	41.30	-20	15,705	-0.13%
2020/02/20	20	41.80	0	0.00	41.60	20	15,756	0.13%
2020/02/19	40	41.73	0	0.00	41.75	40	15,831	0.25%
2020/02/14	2	41.65	10	41.70	41.65	-8	15,980	-0.05%
2020/02/13	40	41.65	4	41.65	41.60	36	16,248	0.22%
2020/02/11	21	41.63	1	41.75	41.65	20	16,604	0.12%
2020/02/10	10	40.70	1	40.90	40.90	9	17,085	0.05%
2020/02/07	1	41.00	15	41.15	41.05	-14	18,245	-0.08%
2020/02/06	6	41.28	1	41.50	41.50	5	18,469	0.03%
2020/02/05	4	40.75	3	40.90	40.95	1	18,523	0.01%
2020/02/04	0	0.00	10	40.75	40.70	-10	18,629	-0.05%
2020/02/03	0	0.00	6	40.18	40.20	-6	18,821	-0.03%
2020/01/31	1.5	41.02	0	0.00	40.65	1.5	18,706	0.01%
2020/01/30	10	40.92	20	41.83	40.60	-10	18,516	-0.05%
2020/01/20	22	43.10	6	43.05	43.10	16	17,715	0.09%
2020/01/17	0	0.00	2	42.95	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	2	42.95	42.95	-2	17,637	-0.01%
2020/01/15	0	0.00	55	42.95	42.90	-55	17,693	-0.31%
2020/01/14	5	43.05	13	42.82	42.85	-8	17,768	-0.05%
2020/01/13	11	42.64	73	42.70	42.85	-62	17,602	-0.35%
2020/01/10	12	42.05	1	42.00	42.05	11	17,528	0.06%
2020/01/09	0	0.00	1	41.95	42.00	-1	17,525	-0.01%
2020/01/07	13	42.20	0	0.00	42.20	13	17,626	0.07%
2020/01/06	0	0.00	1	42.25	42.25	-1	17,702	-0.01%
2020/01/03	1	42.75	21	42.73	42.80	-20	17,577	-0.11%
2019/12/30	3	42.65	0	0.00	42.70	3	17,595	0.02%
2019/12/27	0	0.00	12.8	42.70	42.70	-12.8	17,644	-0.07%
2019/12/26	2	42.55	2	42.60	42.65	0	17,649	0.00%
2019/12/25	0	0.00	10	42.70	42.60	-10	17,752	-0.06%
2019/12/23	1	42.70	3	42.65	42.80	-2	17,963	-0.01%
2019/12/20	1	42.75	0	0.00	42.80	1	17,985	0.01%
2019/12/19	20	42.78	0	0.00	42.70	20	17,911	0.11%
2019/12/18	10	42.85	0	0.00	43.00	10	17,810	0.06%
2019/12/17	10	42.75	0	0.00	42.95	10	17,822	0.06%
2019/12/16	40	43.01	0	0.00	42.90	40	17,741	0.23%
2019/12/13	11	42.90	16	42.84	42.90	-5	17,562	-0.03%
2019/12/12	20	42.49	3.3	42.45	42.45	16.7	17,156	0.10%
2019/12/11	0	0.00	31	42.12	42.40	-31	16,948	-0.18%
2019/12/10	0	0.00	27	41.57	41.70	-27	16,686	-0.16%
2019/12/09	0.3	41.40	0	0.00	41.30	0.3	16,725	0.00%
2019/12/05	20	41.45	12	41.58	41.50	8	16,719	0.05%
2019/12/04	40	41.24	4	41.26	41.30	36	16,638	0.22%
2019/12/03	0	0.00	30	41.65	41.75	-30	16,293	-0.18%
2019/12/02	4	41.56	10	41.75	41.65	-6	16,325	-0.04%
2019/11/29	6	41.92	10	41.70	41.70	-4	16,305	-0.02%
2019/11/28	0	0.00	30	42.45	42.35	-30	16,108	-0.19%
2019/11/27	3	42.18	30	42.23	42.30	-27	16,237	-0.17%
2019/11/26	15	42.48	3	42.40	42.00	12	16,257	0.07%
2019/11/25	21	42.50	0	0.00	42.50	21	15,681	0.13%
2019/11/22	10	42.25	0	0.00	42.40	10	15,745	0.06%
2019/11/21	0	0.00	10	42.00	42.05	-10	15,785	-0.06%
2019/11/20	20	42.40	0	0.00	42.30	20	15,725	0.13%
2019/11/19	25	42.57	14	42.66	42.70	11	15,676	0.07%
2019/11/18	0	0.00	25	42.71	42.75	-25	15,622	-0.16%
2019/11/15	0	0.00	5	42.45	42.55	-5	15,615	-0.03%
2019/11/14	0	0.00	10	42.15	42.15	-10	15,650	-0.06%
2019/11/13	15	42.38	0	0.00	42.35	15	16,314	0.09%
2019/11/12	3	42.88	0	0.00	42.80	3	16,422	0.02%
2019/11/11	5	42.50	2	42.50	42.25	3	16,218	0.02%
2019/11/08	2	42.75	10	42.55	42.70	-8	16,126	-0.05%
2019/11/07	1	43.55	18	43.19	42.90	-17	15,987	-0.11%
2019/11/06	15	42.96	22	42.63	43.00	-7	15,346	-0.05%
2019/11/05	13	41.43	1	41.35	41.45	12	14,376	0.08%
2019/11/04	14	40.76	0	0.00	40.95	14	14,252	0.10%
2019/11/01	1.7	40.28	2	40.20	40.10	-0.3	14,271	0.00%
2019/10/31	6	40.38	2	40.75	40.30	4	14,303	0.03%
2019/10/29	0.3	41.15	0	0.00	41.15	0.3	14,014	0.00%
2019/10/28	41	41.00	3	41.10	41.00	38	13,915	0.27%
2019/10/25	0	0.00	2	41.20	41.00	-2	13,828	-0.01%
2019/10/23	1	40.95	4	41.10	40.95	-3	13,685	-0.02%
2019/10/18	0	0.00	1	41.05	41.30	-1	13,581	-0.01%
2019/10/17	0	0.00	1	41.00	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	26	40.77	41.10	-26	13,435	-0.19%
2019/10/14	0	0.00	10	40.65	40.65	-10	13,459	-0.07%
2019/10/09	0	0.00	5	40.65	40.55	-5	13,440	-0.04%
2019/10/08	26	40.68	7	40.88	40.50	19	13,540	0.14%
2019/10/07	10	40.55	0	0.00	40.40	10	13,502	0.07%
2019/10/04	0.3	40.60	0	0.00	40.60	0.3	13,625	0.00%
2019/10/03	7	40.35	0	0.00	40.30	7	13,615	0.05%
2019/10/02	1	41.00	3	41.00	40.90	-2	13,633	-0.01%
2019/09/27	2	41.00	0	0.00	40.90	2	13,616	0.01%
2019/09/26	0	0.00	1	41.65	41.20	-1	13,673	-0.01%
2019/09/25	3	41.32	0	0.00	41.45	3	13,724	0.02%
2019/09/24	0	0.00	2	41.48	41.60	-2	14,042	-0.01%
2019/09/23	0	0.00	5	41.35	41.15	-5	14,358	-0.03%
2019/09/20	15	41.72	0	0.00	41.55	15	14,704	0.10%
2019/09/18	10	41.60	2	41.70	41.75	8	14,537	0.06%
2019/09/17	0	0.00	3	41.65	41.65	-3	14,537	-0.02%
2019/09/12	10.5	41.60	0	41.50	41.50	10.5	14,586	0.07%
2019/09/11	41	41.20	0	0.00	41.40	41	14,658	0.28%
2019/09/10	0	0.00	10	41.35	41.40	-10	14,594	-0.07%
2019/09/09	0	0.00	6	41.00	40.95	-6	14,497	-0.04%
2019/09/06	3	40.55	5	40.60	40.80	-2	14,462	-0.01%
2019/09/05	0	0.00	5	40.15	40.50	-5	14,418	-0.03%
2019/09/03	10	40.00	0	0.00	39.80	10	14,539	0.07%
2019/09/02	3	40.00	6	40.10	39.95	-3	14,675	-0.02%
2019/08/28	0	0.00	7	39.95	39.95	-7	14,763	-0.05%
2019/08/26	1.1	39.33	0	0.00	39.50	1.1	14,823	0.01%
2019/08/23	0	0.00	4	39.81	39.85	-4	14,870	-0.03%
2019/08/21	8	39.64	0	0.00	39.50	8	16,263	0.05%
2019/08/20	1	39.75	0	0.00	39.70	1	16,260	0.01%
2019/08/19	1	39.95	4	40.03	40.00	-3	16,339	-0.02%
2019/08/16	42	39.58	34	39.06	39.55	8	16,312	0.05%
2019/08/15	11	39.43	0	0.00	39.35	11	15,763	0.07%
2019/08/14	4	39.93	26	39.95	39.75	-22	15,935	-0.14%
2019/08/13	1	39.90	10	39.90	39.80	-9	16,024	-0.06%
2019/08/12	14	40.29	0	0.00	40.00	14	16,218	0.09%
2019/08/08	1	39.95	1	40.00	39.95	0	16,545	0.00%
2019/08/07	6	39.74	6	39.88	39.80	0	16,841	0.00%
2019/08/06	3	39.52	2	39.93	39.90	1	17,733	0.01%
2019/08/02	1	40.05	0	0.00	40.10	1	18,151	0.01%
2019/07/31	6	40.90	0	0.00	40.80	6	18,319	0.03%
2019/07/30	3	41.20	0	0.00	41.10	3	18,294	0.02%
2019/07/26	0.3	41.20	0	0.00	41.15	0.3	18,848	0.00%
2019/07/24	0	0.00	3	41.25	41.15	-3	19,348	-0.02%
2019/07/23	11	41.21	0	0.00	41.20	11	19,390	0.06%
2019/07/22	9	41.16	0	0.00	41.40	9	19,369	0.05%
2019/07/19	26	41.23	0	0.00	41.05	26	19,374	0.13%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	0	0.00	1	41.45	41.30	-1	19,217	-0.01%
2019/07/16	0	0.00	5	41.55	41.55	-5	18,975	-0.03%
2019/07/15	0	0.00	6	41.52	41.65	-6	18,852	-0.03%
2019/07/11	10	41.95	0	0.00	41.95	10	18,952	0.05%
2019/07/10	25	41.98	12	42.00	42.20	13	19,114	0.07%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/05	0	0.00	11	42.55	42.35	-11	19,420	-0.06%
2019/07/04	20	42.75	0	0.00	42.50	20	19,631	0.10%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/02	3	42.50	4	42.70	42.65	-1	20,241	0.00%
2019/07/01	4	42.04	11	42.47	42.70	-7	20,202	-0.03%
2019/06/28	13	43.25	1	43.00	43.00	12	19,887	0.06%
2019/06/27	3	42.95	14	43.13	43.20	-11	19,625	-0.06%
2019/06/21	0	0.00	25	42.32	42.30	-25	20,370	-0.12%
2019/06/20	0	0.00	12	42.38	42.55	-12	20,422	-0.06%
2019/06/19	23	42.47	6	42.33	42.55	17	20,644	0.08%
2019/06/18	15	42.15	13	41.89	42.20	2	20,557	0.01%
2019/06/17	1	41.85	8	41.80	41.65	-7	20,707	-0.03%
2019/06/14	10	41.50	0	0.00	41.30	10	21,035	0.05%
2019/06/13	8	41.35	0	0.00	41.65	8	21,109	0.04%
2019/06/12	2	41.90	0	0.00	41.90	2	21,261	0.01%
2019/06/11	1	41.95	16	41.80	42.10	-15	21,226	-0.07%
2019/06/10	1	41.35	5	41.34	41.35	-4	20,962	-0.02%
2019/06/06	13	40.90	0	0.00	40.75	13	20,938	0.06%
2019/06/05	0	0.00	10	41.55	41.10	-10	20,946	-0.05%
2019/06/04	2	41.30	8	41.55	41.45	-6	20,924	-0.03%
2019/05/31	11	40.87	1	40.85	40.80	10	20,935	0.05%
2019/05/30	0	0.00	1	40.55	40.50	-1	20,823	0.00%
2019/05/29	1	40.40	0	0.00	40.30	1	21,156	0.00%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/24	1	40.85	0	0.00	40.60	1	20,117	0.00%
2019/05/23	3	40.83	5	41.00	41.00	-2	20,017	-0.01%
2019/05/22	5	41.05	32	41.17	41.15	-27	20,047	-0.13%
2019/05/21	2	40.33	40	41.07	41.50	-38	20,045	-0.19%
2019/05/20	3	40.40	0	0.00	40.20	3	19,732	0.02%
2019/05/17	2	40.25	0	0.00	40.00	2	19,779	0.01%
2019/05/16	21	40.47	2	40.38	40.00	19	19,523	0.10%
2019/05/15	3	40.70	28	41.06	40.95	-25	19,277	-0.13%
2019/05/14	60	40.44	0	0.00	40.45	60	19,168	0.31%
2019/05/13	15	42.04	0	0.00	41.95	15	18,279	0.08%
2019/05/10	20	43.65	0	0.00	43.20	20	17,969	0.11%
2019/05/09	15	43.62	20	43.65	43.50	-5	18,064	-0.03%
2019/05/08	1	44.10	26	44.07	44.05	-25	17,820	-0.14%
2019/05/07	15	44.43	10	44.55	44.35	5	17,976	0.03%
2019/05/06	25	44.50	0	0.00	44.50	25	18,096	0.14%
2019/05/03	0	0.00	20	45.51	45.45	-20	17,979	-0.11%
2019/05/02	20	45.13	59	45.30	45.65	-39	17,838	-0.22%
2019/04/30	15	44.55	0	0.00	44.70	15	17,602	0.09%
2019/04/29	60	44.51	0	0.00	44.60	60	17,665	0.34%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/16	1	44.05	20	44.09	44.10	-19	19,348	-0.10%
2019/04/15	5	44.19	0	0.00	44.15	5	19,302	0.03%
2019/04/12	2	44.15	22	44.21	44.10	-20	19,307	-0.10%
2019/04/11	0	0.00	31	44.52	44.15	-31	19,349	-0.16%
2019/04/09	4	44.30	2	44.30	44.30	2	18,921	0.01%
2019/04/08	19	44.46	4	44.36	44.30	15	18,599	0.08%
2019/04/03	5	44.90	0	0.00	44.80	5	18,081	0.03%
2019/04/02	1	44.95	6	44.86	44.80	-5	18,020	-0.03%
2019/04/01	8	44.65	3	44.95	44.50	5	18,047	0.03%
2019/03/29	0.1	44.95	0	0.00	44.95	0.1	17,832	0.00%
2019/03/28	73	44.17	50	44.15	44.00	23	17,709	0.13%
2019/03/27	12	44.66	5	44.59	44.50	7	17,366	0.04%
2019/03/26	0	0.00	17	45.39	45.25	-17	17,108	-0.10%
2019/03/25	18	45.40	0	0.00	45.40	18	17,067	0.11%
2019/03/22	24	46.11	0	0.00	46.20	24	16,893	0.14%
2019/03/21	12	46.69	18	46.71	46.75	-6	16,784	-0.04%
2019/03/20	0	0.00	7	46.91	46.95	-7	16,780	-0.04%
2019/03/19	11	46.46	25	46.63	46.65	-14	16,896	-0.08%
2019/03/18	11	45.67	10	45.55	45.80	1	16,574	0.01%
2019/03/15	1	45.10	29	45.38	45.45	-28	16,518	-0.17%
2019/03/13	1	45.05	1	45.00	45.15	0	16,385	0.00%
2019/03/12	35	45.08	13	44.99	45.00	22	16,479	0.13%
2019/03/11	5	44.45	6	44.59	44.40	-1	16,510	-0.01%
2019/03/07	20	44.78	0	0.00	44.65	20	16,730	0.12%
2019/03/06	1.1	44.91	0	0.00	44.95	1.1	16,792	0.01%
2019/03/05	3	44.77	0	0.00	44.60	3	17,051	0.02%
2019/03/04	9	44.31	74	44.44	44.90	-65	17,057	-0.38%
2019/02/27	0	0.00	3	45.20	45.30	-3	16,897	-0.02%
2019/02/26	16	45.55	5	45.50	45.50	11	16,689	0.07%
2019/02/25	0	0.00	65	45.55	45.55	-65	16,530	-0.39%
2019/02/22	0	0.00	9	45.28	45.40	-9	16,537	-0.05%
2019/02/21	6	45.15	0	0.00	45.40	6	16,449	0.04%
2019/02/20	1	44.95	16.2	45.05	45.15	-15.2	16,347	-0.09%
2019/02/18	56	44.56	1.4	44.43	44.40	54.6	16,200	0.34%
2019/02/15	6	44.40	0	0.00	44.20	6	15,981	0.04%
2019/02/14	5	44.55	20	44.49	44.55	-15	15,903	-0.09%
2019/02/13	61	44.05	37	44.27	44.30	24	15,657	0.15%
2019/02/12	0	0.00	14	44.08	43.90	-14	15,578	-0.09%
2019/02/11	3	43.63	0	0.00	43.55	3	15,524	0.02%
2019/01/29	0	0.00	16	43.89	43.90	-16	15,060	-0.11%
2019/01/28	19	43.53	0	0.00	43.80	19	14,887	0.13%
2019/01/25	6	43.63	0	0.00	43.50	6	14,644	0.04%
2019/01/23	4	43.88	0	0.00	43.75	4	14,456	0.03%
2019/01/22	0	0.00	3	44.20	44.20	-3	14,399	-0.02%
2019/01/21	26	43.69	5	43.85	43.80	21	14,376	0.15%
2019/01/18	15	43.48	0	0.00	43.50	15	14,615	0.10%
2019/01/17	15	43.79	0	0.00	43.80	15	14,497	0.10%
2019/01/16	12	43.60	0	0.00	43.60	12	14,322	0.08%
2019/01/15	20	44.19	2	44.40	43.75	18	14,030	0.13%
2019/01/14	10	44.67	0.7	44.65	44.40	9.3	13,493	0.07%
2019/01/11	11	45.71	0	0.00	45.55	11	13,412	0.08%
2019/01/10	0	0.00	5	45.95	45.85	-5	13,374	-0.04%
2019/01/09	0	0.00	8	45.70	45.95	-8	13,385	-0.06%
2019/01/08	0	0.00	1	45.40	45.15	-1	13,203	-0.01%
2019/01/07	1	45.40	8	45.29	45.20	-7	13,425	-0.05%
2019/01/03	5	45.55	10	45.65	45.15	-5	13,852	-0.04%
2019/01/02	69	46.18	1	47.20	45.90	68	13,837	0.49%
2018/12/28	5	46.60	0	0.00	47.00	5	13,810	0.04%
2018/12/27	0	0.00	8	46.50	46.70	-8	14,054	-0.06%
2018/12/26	9	46.00	8	46.40	46.00	1	14,215	0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/22	0	0.00	35	46.92	46.85	-35	14,281	-0.25%
2018/12/21	0	0.00	1	46.90	46.95	-1	14,474	-0.01%
2018/12/19	0	0.00	11	47.21	47.25	-11	14,318	-0.08%
2018/12/18	5	47.55	0	0.00	47.20	5	14,270	0.04%
2018/12/14	10	47.68	0	0.00	47.55	10	14,530	0.07%
2018/12/13	10	48.25	21	47.97	48.25	-11	14,376	-0.08%
2018/12/12	21	47.26	0	0.00	47.50	21	14,310	0.15%
2018/12/10	15	47.60	0	0.00	47.60	15	13,959	0.11%
2018/12/06	0	0.00	6	48.23	48.25	-6	14,017	-0.04%
2018/12/05	17	48.40	0	0.00	48.40	17	14,099	0.12%
2018/12/04	5	48.35	0	0.00	48.95	5	14,067	0.04%
2018/12/03	0	0.00	21	49.06	49.10	-21	13,952	-0.15%
2018/11/30	17	48.65	1	48.90	48.55	16	13,946	0.11%
2018/11/29	50	49.17	0	0.00	48.55	50	13,686	0.37%
2018/11/28	25	48.80	2	48.65	48.80	23	13,485	0.17%
2018/11/27	5	49.25	0	0.00	49.05	5	13,178	0.04%
2018/11/26	5	49.50	0	0.00	49.55	5	13,145	0.04%
2018/11/23	10	50.00	0	0.00	49.95	10	12,886	0.08%
2018/11/22	0	0.00	10	50.40	50.40	-10	12,878	-0.08%
2018/11/20	13	50.32	0	0.00	50.20	13	12,820	0.10%
2018/11/19	10	50.80	0	0.00	51.00	10	12,871	0.08%
2018/11/13	0	0.00	11.4	50.21	50.20	-11.4	13,066	-0.09%
2018/11/09	26	50.35	26	50.80	51.00	0	13,173	0.00%
2018/11/08	0	0.00	11	50.53	50.90	-11	13,006	-0.08%
2018/11/07	0	0.00	15	49.95	50.10	-15	12,859	-0.12%
2018/11/06	10	49.33	0	0.00	49.40	10	12,829	0.08%
2018/11/05	5	48.85	6	49.50	49.60	-1	12,791	-0.01%
2018/11/02	0	0.00	10	49.35	49.50	-10	12,818	-0.08%
2018/11/01	5	48.40	0	0.00	48.75	5	12,752	0.04%
2018/10/31	40	48.61	10	49.00	49.00	30	12,645	0.24%
2018/10/30	0	0.00	21	48.18	48.35	-21	12,477	-0.17%
2018/10/29	10	47.50	0	0.00	47.50	10	12,456	0.08%
2018/10/26	3	48.32	18	47.62	47.40	-15	12,309	-0.12%
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/24	10	49.35	0	0.00	49.75	10	11,850	0.08%
2018/10/22	10	49.75	0	0.00	50.30	10	11,644	0.09%
2018/10/19	20	49.60	11	49.87	50.30	9	11,770	0.08%
2018/10/18	0	0.00	10	49.90	50.00	-10	11,657	-0.09%
2018/10/16	0	0.00	20	49.95	50.40	-20	11,549	-0.17%
2018/10/12	26	49.68	34	50.21	50.60	-8	11,252	-0.07%
2018/10/11	26	50.59	0	0.00	50.10	26	11,086	0.23%
2018/10/09	0	0.00	20	52.35	52.40	-20	10,544	-0.19%
2018/10/08	0	0.00	20	51.90	51.90	-20	10,391	-0.19%
2018/10/05	22	51.27	10	51.40	51.20	12	10,408	0.12%
2018/10/04	2	51.80	30	52.10	51.70	-28	10,304	-0.27%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	0	0.00	50	52.50	52.30	-50	10,269	-0.49%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/28	10	52.50	0	0.00	52.50	10	10,506	0.10%
2018/09/27	80	52.69	0	0.00	52.80	80	10,592	0.76%
2018/09/26	10	52.60	0	0.00	53.00	10	10,649	0.09%
2018/09/25	10	52.80	0	0.00	52.80	10	10,913	0.09%
2018/09/21	0	0.00	32	52.57	52.90	-32	10,960	-0.29%
2018/09/20	20	51.60	31.2	51.97	52.20	-11.2	10,889	-0.10%
2018/09/19	50	51.30	41	51.49	51.40	9	10,842	0.08%
2018/09/18	1	50.90	20	50.90	50.90	-19	11,020	-0.17%
2018/09/17	0	0.00	0.1	51.20	51.20	-0.1	11,188	0.00%
2018/09/14	0	0.00	40	51.08	51.20	-40	11,480	-0.35%
2018/09/12	20	50.70	0	0.00	50.50	20	11,881	0.17%
2018/09/11	82	50.41	0	0.00	50.50	82	12,101	0.68%
2018/09/10	0	0.00	60	50.94	50.90	-60	12,298	-0.49%
2018/09/07	6	51.28	0	0.00	51.20	6	12,596	0.05%
2018/09/04	10	52.30	3	52.27	52.20	7	13,047	0.05%
2018/09/03	10	52.05	0	0.00	52.00	10	13,115	0.08%
2018/08/31	25.1	52.20	5	52.60	52.60	20.1	13,234	0.15%
2018/08/30	10	52.40	0	0.00	52.20	10	13,321	0.08%
2018/08/29	5	52.40	0	0.00	52.60	5	13,436	0.04%
2018/08/27	20	52.90	2	52.90	52.80	18	13,544	0.13%
2018/08/24	0	0.00	15	52.47	52.80	-15	13,597	-0.11%
2018/08/23	1	52.20	10	52.35	52.50	-9	13,990	-0.06%
2018/08/22	1	51.60	1.2	52.07	52.10	-0.2	14,303	0.00%
2018/08/21	15	51.53	0	0.00	51.90	15	14,272	0.11%
2018/08/20	10	51.30	0	0.00	51.30	10	14,242	0.07%
2018/08/17	0	0.00	11	51.85	51.80	-11	14,160	-0.08%
2018/08/16	12	51.23	7	51.70	51.50	5	14,206	0.04%
2018/08/14	1.1	52.09	1	52.20	52.20	0.1	14,272	0.00%
2018/08/13	6	52.13	0	0.00	52.00	6	14,288	0.04%
2018/08/10	0	0.00	5	52.80	53.00	-5	14,353	-0.03%
2018/08/09	0	0.00	1	52.60	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	13	53.00	53.00	-13	14,644	-0.09%
2018/08/03	0	0.00	10	52.55	52.80	-10	15,364	-0.07%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/07/31	0	0.00	3.3	52.69	52.70	-3.3	15,740	-0.02%
2018/07/26	6	51.70	0	0.00	52.10	6	15,861	0.04%
2018/07/25	0.5	52.10	0	0.00	52.10	0.5	15,854	0.00%
2018/07/24	5	51.92	1	52.00	52.10	4	15,828	0.03%
2018/07/18	3	52.50	20	52.80	52.70	-17	16,494	-0.10%
2018/07/16	5	52.10	0	0.00	52.00	5	16,561	0.03%
2018/07/13	0	0.00	3	52.20	52.20	-3	16,748	-0.02%
2018/07/12	1	51.10	5	51.86	52.10	-4	16,800	-0.02%
2018/07/11	11	50.99	0	0.00	51.20	11	16,811	0.07%
2018/07/10	29	51.43	2	52.00	51.80	27	16,672	0.16%
2018/07/09	3	51.30	6	51.60	51.70	-3	16,654	-0.02%
2018/07/06	2	50.90	0	0.00	51.00	2	16,592	0.01%
2018/07/05	2	51.40	0	0.00	51.40	2	16,507	0.01%
2018/07/04	4	51.55	0	0.00	51.90	4	16,616	0.02%
2018/07/03	32	52.48	0	0.00	52.10	32	16,535	0.19%
2018/07/02	6	53.23	0	0.00	53.20	6	16,295	0.04%
2018/06/29	0	0.00	2	53.80	53.80	-2	16,159	-0.01%
2018/06/28	4	52.65	0	0.00	53.00	4	15,945	0.03%
2018/06/27	0	0.00	11	52.86	52.80	-11	15,878	-0.07%
2018/06/26	0	0.00	2	53.50	53.00	-2	15,760	-0.01%
2018/06/25	5	55.70	0	0.00	55.60	5	15,534	0.03%
2018/06/22	0	0.00	1	56.10	56.00	-1	15,240	-0.01%
2018/06/21	2	55.90	32	56.09	55.90	-30	15,020	-0.20%
2018/06/20	0	0.00	20	55.65	55.50	-20	14,998	-0.13%
2018/06/19	2	54.30	7	55.31	55.00	-5	14,863	-0.03%
2018/06/15	15	54.57	3	55.30	55.30	12	14,466	0.08%
2018/06/14	50	55.17	1	54.80	54.50	49	14,169	0.35%
2018/06/13	0	0.00	3.1	55.69	55.50	-3.1	13,920	-0.02%
2018/06/08	0	0.00	4	55.05	55.00	-4	13,857	-0.03%
2018/06/07	2	55.10	0	0.00	55.00	2	13,947	0.01%
2018/06/06	0	0.00	3	54.80	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	2.7	54.15	54.30	-2.7	14,065	-0.02%
2018/06/04	0	0.00	2	53.80	54.00	-2	14,053	-0.01%
2018/06/01	4	53.35	0	0.00	53.50	4	14,024	0.03%
2018/05/31	0	0.00	6	53.53	53.60	-6	13,998	-0.04%
2018/05/23	10	54.40	0	0.00	54.00	10	13,761	0.07%
2018/05/22	0	0.00	15	54.87	54.70	-15	13,826	-0.11%
2018/05/18	5	54.60	0	0.00	54.40	5	14,155	0.04%
2018/05/16	0	0.00	2.8	54.81	54.90	-2.8	14,261	-0.02%
2018/05/15	7	54.54	1	54.50	54.00	6	14,402	0.04%
2018/05/14	0	0.00	2	54.80	55.00	-2	14,737	-0.01%
2018/05/11	5	54.40	5.4	54.34	54.60	-0.4	14,736	0.00%
2018/05/10	0	0.00	6	53.60	53.30	-6	14,429	-0.04%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	7	52.90	53.50	-7	14,373	-0.05%
2018/04/27	0	0.00	4	53.40	53.50	-4	14,774	-0.03%
2018/04/26	0	0.00	3	52.60	52.80	-3	14,749	-0.02%
2018/04/25	4	52.00	0	0.00	52.20	4	14,567	0.03%
2018/04/24	0	0.00	8	52.79	52.50	-8	14,412	-0.06%
2018/04/23	2	52.20	0	0.00	52.50	2	14,523	0.01%
2018/04/19	0	0.00	2	52.60	52.90	-2	14,867	-0.01%
2018/04/18	2	51.60	7	52.16	52.00	-5	14,751	-0.03%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/13	3	52.80	0	0.00	52.80	3	15,106	0.02%
2018/04/12	4	53.10	0	0.00	53.30	4	15,314	0.03%
2018/04/11	0	0.00	18.1	53.70	53.30	-18.1	15,513	-0.12%
2018/04/10	15	53.30	1	53.60	53.00	14	15,594	0.09%
2018/04/09	0	0.00	11	52.58	53.00	-11	15,704	-0.07%
2018/04/03	2	51.90	0	0.00	52.00	2	15,783	0.01%
2018/03/30	3	52.03	2	52.40	51.90	1	16,053	0.01%
2018/03/29	4	52.03	0	0.00	51.80	4	16,036	0.02%
2018/03/28	13	52.66	0	0.00	52.50	13	15,956	0.08%
2018/03/27	0	0.00	3	53.30	53.30	-3	16,044	-0.02%
2018/03/26	0	0.00	5	52.42	52.80	-5	16,064	-0.03%
2018/03/23	7	52.57	0	0.00	52.20	7	16,204	0.04%
2018/03/22	5	53.66	1	54.00	53.40	4	16,228	0.02%
2018/03/21	0	0.00	3	53.57	53.40	-3	16,072	-0.02%
2018/03/16	16	53.33	2	53.90	53.40	14	16,593	0.08%
2018/03/13	6	54.20	0	0.00	53.90	6	16,660	0.04%
2018/03/12	1	54.50	3	54.47	54.50	-2	16,673	-0.01%
2018/03/09	3	52.10	0	0.00	52.00	3	16,714	0.02%
2018/03/08	3	52.60	0	0.00	52.40	3	17,459	0.02%
2018/03/07	5	52.80	0	0.00	52.50	5	17,930	0.03%
2018/03/05	6	52.83	0	0.00	52.60	6	19,210	0.03%
2018/03/02	5	53.26	2	53.20	53.30	3	19,274	0.02%
2018/03/01	2	53.60	6	54.20	53.90	-4	19,367	-0.02%
2018/02/27	0	0.00	1	54.50	54.50	-1	19,397	-0.01%
2018/02/26	3	54.30	2	54.70	54.30	1	19,415	0.01%
2018/02/23	0	0.00	27	54.50	54.70	-27	19,762	-0.14%
2018/02/22	32	54.21	1	54.20	54.20	31	20,668	0.15%
2018/02/21	20	54.00	5	53.78	54.00	15	21,958	0.07%
2018/02/12	2	53.50	4.1	53.49	53.00	-2.1	22,058	-0.01%
2018/02/09	7	52.46	0	0.00	52.80	7	21,999	0.03%
2018/02/08	1	53.30	0	0.00	53.30	1	21,798	0.00%
2018/02/07	3	52.50	13	52.61	52.70	-10	21,929	-0.05%
2018/02/06	10	51.55	3	51.27	50.80	7	21,788	0.03%
2018/02/02	3	54.50	0	0.00	54.70	3	21,222	0.01%
2018/02/01	2	54.70	35	55.11	54.80	-33	21,287	-0.16%
2018/01/31	1	53.90	4	54.25	54.60	-3	21,223	-0.01%
2018/01/30	0	0.00	13	54.84	54.40	-13	21,082	-0.06%
2018/01/29	0.5	54.90	6	55.10	55.20	-5.5	21,006	-0.03%
2018/01/26	2	54.65	7.5	54.61	54.70	-5.5	20,866	-0.03%
2018/01/25	12	55.63	1	55.80	55.60	11	20,658	0.05%
2018/01/24	4	55.20	29	55.48	55.70	-25	20,570	-0.12%
2018/01/23	5	55.90	2	55.50	56.00	3	20,526	0.01%
2018/01/22	0	0.00	11	55.63	55.60	-11	20,628	-0.05%
2018/01/19	3	55.60	0	0.00	56.00	3	20,908	0.01%
2018/01/18	2	55.90	0	0.00	55.90	2	20,836	0.01%
2018/01/17	11	56.02	4	56.30	56.30	7	20,787	0.03%
2018/01/16	20.1	56.70	12	56.68	56.60	8.1	20,659	0.04%
2018/01/15	11	56.32	5	56.34	56.50	6	20,518	0.03%
2018/01/12	0	0.00	4	55.85	55.60	-4	20,278	-0.02%
2018/01/11	4	55.10	8.5	55.19	55.40	-4.5	20,202	-0.02%
2018/01/10	30	56.35	10	55.90	55.60	20	20,285	0.10%
2018/01/09	0	0.00	5	55.54	55.80	-5	20,010	-0.02%
2018/01/08	2	55.40	7	55.66	55.70	-5	20,036	-0.02%
2018/01/05	2.2	55.45	4	55.70	55.70	-1.8	19,793	-0.01%
2018/01/04	6	55.18	0	0.00	55.40	6	19,585	0.03%
2018/01/03	0.3	54.90	5	55.08	55.20	-4.7	19,635	-0.02%
2018/01/02	1	54.00	1	53.80	54.20	0	19,235	0.00%