國泰金 (2882)-富邦-宜蘭券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/14	9.6	54.51	14	54.81	54.30	-4.4	27,245	-0.02%
2024/05/13	70	55.84	5.3	55.42	55.10	64.7	26,962	0.24%
2024/05/10	26.2	54.49	68.5	54.65	55.50	-42.3	26,191	-0.16%
2024/05/09	10	51.60	59.3	51.65	51.70	-49.3	24,534	-0.20%
2024/05/08	0	0.00	1	50.80	50.90	-1	24,131	0.00%
2024/05/07	6	50.80	6	50.70	50.90	0	24,147	0.00%
2024/05/06	8	51.08	19.1	50.87	50.90	-11.1	24,031	-0.05%
2024/05/03	16	50.39	1	50.50	50.20	15	23,755	0.06%
2024/05/02	19	50.28	6	50.47	50.30	13	23,703	0.05%
2024/04/30	30	50.86	115	50.53	50.50	-85	23,517	-0.36%	大賣/
2024/04/29	0	0.00	76.9	50.31	50.80	-76.9	23,098	-0.33%
2024/04/26	3	48.93	22	49.10	48.90	-19	22,340	-0.09%
2024/04/25	7.1	48.45	14	48.60	48.55	-6.9	22,428	-0.03%
2024/04/24	0	0.00	23	49.37	49.25	-23	22,385	-0.10%
2024/04/23	1	48.90	11	48.75	48.75	-10	22,603	-0.04%
2024/04/22	0	0.00	11.6	48.34	48.40	-11.6	22,828	-0.05%
2024/04/19	10.3	47.62	0	0.00	47.45	10.3	22,753	0.05%
2024/04/18	8	47.67	27	47.95	48.45	-19	22,431	-0.08%
2024/04/17	1	47.60	1	48.05	47.90	0	22,340	0.00%
2024/04/16	187	48.35	383	47.84	47.85	-196	22,176	-0.88%	大買/大賣/鉅額交易
2024/04/15	7	48.72	202	48.98	48.95	-195	21,808	-0.89%	大賣/鉅額交易
2024/04/12	4	49.14	154	49.03	49.05	-150	21,657	-0.69%	大賣/鉅額交易
2024/04/11	80.2	49.54	25	49.82	49.70	55.2	21,353	0.26%
2024/04/10	27.1	48.90	0	0.00	48.75	27.1	20,845	0.13%
2024/04/09	3	48.90	40.7	49.38	49.45	-37.7	20,642	-0.18%
2024/04/08	15	48.15	3	48.30	48.35	12	20,144	0.06%
2024/04/03	23	48.21	22	48.47	48.05	1	20,142	0.01%
2024/04/02	12	48.78	16.1	48.82	48.95	-4.1	20,059	-0.02%
2024/04/01	62	48.97	34	49.03	48.95	28	20,092	0.14%
2024/03/29	530	48.42	16	48.49	48.65	514	19,929	2.58%	大買/鉅額交易
2024/03/28	1	48.10	8	48.28	48.25	-7	19,806	-0.04%
2024/03/27	7	48.15	1	48.10	48.20	6	19,792	0.03%
2024/03/25	10.2	48.00	276	48.08	48.10	-265.8	19,822	-1.34%	大賣/鉅額交易
2024/03/22	9.1	48.50	343	48.40	48.55	-333.9	19,755	-1.69%	大賣/鉅額交易
2024/03/21	17	48.11	107.6	48.31	48.55	-90.6	19,329	-0.47%	大賣/
2024/03/20	33.1	47.61	26.1	47.85	47.50	7	19,083	0.04%
2024/03/19	21	47.27	33	47.73	47.75	-12	19,384	-0.06%
2024/03/18	20.3	47.45	22.5	47.55	47.55	-2.2	19,301	-0.01%
2024/03/15	21	47.91	6	47.88	47.65	15	19,158	0.08%
2024/03/14	8	47.88	64.3	48.05	48.30	-56.3	18,269	-0.31%
2024/03/13	3.1	46.63	34	46.74	46.80	-31	17,370	-0.18%
2024/03/12	9	46.12	23	46.37	46.50	-14	17,141	-0.08%
2024/03/11	122.8	46.05	68.3	46.18	46.05	54.4	16,726	0.33%	大買/
2024/03/08	171.1	45.17	4	45.21	45.30	167.1	16,215	1.03%	大買/鉅額交易
2024/03/07	212.3	44.71	7.2	44.67	44.85	205.1	15,741	1.30%	大買/鉅額交易
2024/03/06	234	44.74	101	44.65	44.55	133	15,652	0.85%	大買/大賣/鉅額交易
2024/03/05	3	44.70	10	44.80	44.65	-7	15,917	-0.04%
2024/03/04	2	44.68	40.6	44.71	44.65	-38.6	15,905	-0.24%
2024/03/01	47	44.80	10	44.70	44.65	37	15,930	0.23%
2024/02/29	41	44.30	27.7	45.00	45.05	13.4	15,994	0.08%
2024/02/27	5	44.33	1	44.30	44.30	4	15,657	0.03%
2024/02/26	14	44.38	2	44.43	44.30	12	15,576	0.08%
2024/02/23	7	44.62	0	0.00	44.45	7	15,466	0.05%
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/21	3	44.83	0	0.00	44.75	3	15,691	0.02%
2024/02/20	63	45.00	1	45.10	45.10	62	15,713	0.39%
2024/02/19	11	44.85	26	44.95	45.00	-15	15,792	-0.09%
2024/02/16	0	0.00	18.1	44.33	44.55	-18.1	15,816	-0.11%
2024/02/15	5	44.10	0	0.00	44.05	5	15,933	0.03%
2024/02/05	2.3	43.87	1.1	43.76	43.90	1.3	15,847	0.01%
2024/02/02	10	44.10	1	44.20	44.10	9	15,646	0.06%
2024/02/01	1	44.40	3	44.38	44.45	-2	15,568	-0.01%
2024/01/31	20	43.95	2	43.93	44.15	18	15,471	0.12%
2024/01/30	1.1	44.02	1	44.10	43.90	0.1	15,388	0.00%
2024/01/29	5.8	44.31	0	0.00	44.40	5.8	15,324	0.04%
2024/01/26	6	44.41	0	0.00	44.50	6	15,340	0.04%
2024/01/25	0	0.00	2	44.30	44.35	-2	15,366	-0.01%
2024/01/24	10	44.15	1	44.20	44.20	9	15,325	0.06%
2024/01/23	0	0.00	1.3	44.12	44.20	-1.3	15,272	-0.01%
2024/01/22	10	43.95	5	43.94	43.85	5	15,315	0.03%
2024/01/19	2	43.45	0	0.00	43.80	2	15,261	0.01%
2024/01/18	3	43.32	0	0.00	43.30	3	15,132	0.02%
2024/01/17	14.2	43.57	1	43.75	43.30	13.2	14,958	0.09%
2024/01/16	20.4	43.95	1	44.30	44.00	19.4	14,499	0.13%
2024/01/15	4	44.54	0	0.00	44.45	4	14,262	0.03%
2024/01/12	0	0.00	1	44.50	44.50	-1	14,417	-0.01%
2024/01/11	3	44.57	1	44.50	44.60	2	14,442	0.01%
2024/01/10	7	44.76	2	44.80	44.70	5	14,537	0.03%
2024/01/09	11	44.75	0	0.00	44.75	11	14,551	0.08%
2024/01/08	1	45.10	0	0.00	45.10	1	14,471	0.01%
2024/01/05	12.3	44.80	1	44.70	44.85	11.3	14,492	0.08%
2024/01/04	4	44.81	4	44.80	44.70	0	14,633	0.00%
2024/01/03	5	44.89	0	0.00	44.95	5	14,958	0.03%
2024/01/02	9	45.43	13	45.31	45.50	-4	14,818	-0.03%
2023/12/29	0	0.00	19	45.65	45.75	-19	14,897	-0.13%
2023/12/28	3	45.52	6	45.74	45.80	-3	15,058	-0.02%
2023/12/27	4	45.48	3.4	45.48	45.45	0.6	15,076	0.00%
2023/12/26	5.2	45.00	0.2	45.15	45.20	5	15,031	0.03%
2023/12/25	18	44.94	1.5	44.97	44.85	16.5	15,071	0.11%
2023/12/22	8	44.75	16	44.65	44.65	-8	15,129	-0.05%
2023/12/21	13.1	44.72	0	0.00	44.70	13.1	15,143	0.09%
2023/12/20	51.4	44.86	0	0.00	44.85	51.4	15,167	0.34%
2023/12/19	40	44.99	0	0.00	44.90	40	15,132	0.26%
2023/12/18	7	45.41	2	45.55	45.50	5	15,242	0.03%
2023/12/15	3	45.78	1	45.85	45.85	2	15,385	0.01%
2023/12/14	14	45.73	54.2	45.77	45.90	-40.2	15,090	-0.27%
2023/12/13	12.5	44.66	10	44.64	44.70	2.5	14,626	0.02%
2023/12/12	12.3	44.72	5	44.70	44.75	7.3	14,668	0.05%
2023/12/11	32.1	44.89	0.1	44.90	44.85	32	14,610	0.22%
2023/12/08	9.1	44.87	1.3	44.88	44.85	7.8	14,513	0.05%
2023/12/07	12.6	45.01	14	44.94	45.00	-1.4	14,380	-0.01%
2023/12/06	0	0.00	2	45.53	45.45	-2	14,160	-0.01%
2023/12/05	7	45.49	2.2	45.47	45.55	4.8	14,051	0.03%
2023/12/04	15	46.13	5	46.21	46.25	10	13,799	0.07%
2023/12/01	1	46.15	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	1	46.50	46.50	-1	13,738	-0.01%
2023/11/29	0.3	45.90	1	45.95	45.75	-0.8	13,300	-0.01%
2023/11/28	0	0.00	1	45.70	46.00	-1	13,420	-0.01%
2023/11/27	3	45.92	1	46.25	45.75	2	13,497	0.01%
2023/11/24	1.3	46.15	10.2	46.25	46.30	-8.9	13,412	-0.07%
2023/11/22	1	46.10	4.1	46.16	46.30	-3.1	13,527	-0.02%
2023/11/21	30.5	46.25	52.7	46.11	46.15	-22.2	13,506	-0.16%
2023/11/20	17	45.65	339.1	45.69	45.70	-322.1	13,372	-2.41%	大賣/鉅額交易
2023/11/17	75	45.84	22.2	45.73	45.80	52.8	13,436	0.39%
2023/11/16	2	45.55	33	45.61	45.65	-31	13,339	-0.23%
2023/11/15	114	45.68	10	45.89	45.75	104	13,178	0.79%	大買/鉅額交易
2023/11/14	61	45.44	6	45.53	45.45	55	12,979	0.42%
2023/11/13	141	45.31	5	45.46	45.25	136	12,936	1.05%	大買/鉅額交易
2023/11/10	1	44.95	1	45.00	44.95	0	12,999	0.00%
2023/11/09	3	45.03	2	45.10	45.15	1	13,107	0.01%
2023/11/08	1	45.25	33.4	45.10	45.05	-32.4	13,393	-0.24%
2023/11/07	2	45.03	0	0.00	45.20	2	13,574	0.01%
2023/11/06	2	45.35	5	45.55	45.35	-3	13,650	-0.02%
2023/11/03	1	45.10	5	45.08	45.35	-4	13,730	-0.03%
2023/11/02	2	44.88	10.8	44.89	44.85	-8.8	13,962	-0.06%
2023/11/01	2	44.18	1	44.30	44.30	1	13,947	0.01%
2023/10/31	7	43.96	0	0.00	43.90	7	14,171	0.05%
2023/10/30	5	44.07	1	44.35	43.95	4	14,634	0.03%
2023/10/27	1.1	44.11	0.2	44.00	44.20	0.9	15,080	0.01%
2023/10/26	6	43.86	0	0.00	43.85	6	15,462	0.04%
2023/10/25	2	44.28	0.6	44.35	44.15	1.4	15,491	0.01%
2023/10/24	3.5	44.09	0	0.00	44.15	3.5	15,975	0.02%
2023/10/23	13	44.16	1	44.20	44.10	12	16,353	0.07%
2023/10/20	24	44.19	3	44.70	44.70	21	16,283	0.13%
2023/10/19	3	45.05	0	0.00	45.10	3	16,017	0.02%
2023/10/18	1	45.50	0	0.00	45.60	1	15,992	0.01%
2023/10/17	8	45.46	0.8	45.27	45.25	7.2	15,862	0.05%
2023/10/16	1	45.25	3	45.37	45.50	-2	16,036	-0.01%
2023/10/13	7	45.51	7	45.64	45.30	0	16,348	0.00%
2023/10/12	2.9	45.88	10.2	45.96	46.15	-7.4	16,565	-0.04%
2023/10/11	1	45.25	43	45.45	45.95	-42	16,466	-0.26%
2023/10/06	2	44.53	10.1	44.40	44.55	-8.1	16,194	-0.05%
2023/10/05	3	44.10	0	0.00	44.05	3	16,381	0.02%
2023/10/04	32	43.59	0	0.00	43.55	32	16,486	0.19%
2023/10/03	27.1	44.12	4	44.05	44.00	23.1	16,314	0.14%
2023/10/02	6	44.68	2	44.55	44.50	4	16,316	0.02%
2023/09/28	4.9	44.81	0	0.00	44.55	4.9	16,601	0.03%
2023/09/27	1.1	44.31	40	44.26	44.60	-38.9	16,568	-0.23%
2023/09/26	2	44.60	0	0.00	44.45	2	16,547	0.01%
2023/09/25	7.1	44.74	1	44.75	44.85	6.1	16,456	0.04%
2023/09/22	5	44.78	0	0.00	44.70	5	16,512	0.03%
2023/09/21	5	44.93	1	44.75	44.90	4	16,526	0.02%
2023/09/20	49	46.00	3	45.93	45.70	46	16,348	0.28%
2023/09/19	1.6	46.42	0	0.00	46.35	1.6	16,310	0.01%
2023/09/18	3.1	46.45	3	46.47	46.40	0.1	16,393	0.00%
2023/09/15	1	46.70	2	46.70	46.65	-1	16,421	-0.01%
2023/09/14	4	46.73	7	46.76	46.90	-3	16,289	-0.02%
2023/09/13	0	0.00	4.1	46.55	46.75	-4.1	16,345	-0.02%
2023/09/12	6	46.46	173	46.40	46.65	-167	16,622	-1.00%	大賣/鉅額交易
2023/09/11	2	46.25	1	46.35	46.55	1	16,620	0.01%
2023/09/08	0	0.00	0.1	46.15	46.30	-0.1	16,744	0.00%
2023/09/07	1	45.65	1	45.60	45.70	0	17,001	0.00%
2023/09/06	9	45.94	0	0.00	45.80	9	17,246	0.05%
2023/09/05	4	46.45	0	0.00	46.45	4	17,354	0.02%
2023/09/04	126	46.31	124	46.60	46.65	2	17,791	0.01%	大買/大賣/
2023/09/01	5	46.17	13.2	46.35	46.60	-8.2	18,058	-0.05%
2023/08/31	125	45.82	2.7	45.75	45.60	122.3	17,967	0.68%	大買/鉅額交易
2023/08/30	1	46.10	2	45.80	46.10	-1	18,138	-0.01%
2023/08/29	1.3	45.79	0.2	45.65	46.05	1	18,240	0.01%
2023/08/28	51	44.86	1	45.25	45.40	50	18,361	0.27%
2023/08/24	9.1	44.46	2	44.65	44.65	7.1	19,716	0.04%
2023/08/23	15	44.67	1	44.90	44.70	14	20,015	0.07%
2023/08/22	10	44.90	0	0.00	45.00	10	20,119	0.05%
2023/08/21	1	45.30	0	0.00	45.40	1	20,286	0.00%
2023/08/18	3	45.10	1	45.30	45.20	2	20,446	0.01%
2023/08/17	6	45.18	1	45.30	45.30	5	20,594	0.02%
2023/08/16	6	44.80	5.5	45.04	45.10	0.5	20,645	0.00%
2023/08/15	17	45.51	0	0.00	45.40	17	21,046	0.08%
2023/08/14	19	45.20	6	45.70	45.40	13	21,344	0.06%
2023/08/11	20.1	46.87	52	46.45	46.45	-31.9	21,395	-0.15%
2023/08/10	1	46.60	5	46.55	46.60	-4	21,437	-0.02%
2023/08/09	22	46.64	4	46.55	46.45	18	21,514	0.08%
2023/08/08	7	46.91	10	46.81	47.05	-3	21,727	-0.01%
2023/08/07	20	46.51	7.2	46.46	46.45	12.8	21,777	0.06%
2023/08/04	2	46.38	5.5	46.43	46.30	-3.5	21,795	-0.02%
2023/08/02	63	46.29	5	46.04	46.20	58	21,721	0.27%
2023/08/01	16	47.09	81.7	46.93	47.25	-65.7	21,359	-0.31%
2023/07/31	13	45.78	5	46.16	45.75	8	20,808	0.04%
2023/07/28	5.4	45.70	1	45.70	45.75	4.4	20,486	0.02%
2023/07/27	6.9	45.86	58.2	45.93	46.00	-51.3	20,452	-0.25%
2023/07/26	12	45.26	32	45.31	45.35	-20	20,136	-0.10%
2023/07/25	12	44.29	12	44.53	44.55	0	19,903	0.00%
2023/07/24	16.1	44.13	13.7	44.13	44.20	2.4	19,925	0.01%
2023/07/21	2	44.40	5.3	44.44	44.40	-3.3	20,007	-0.02%
2023/07/20	4	44.68	2	44.60	44.75	2	20,025	0.01%
2023/07/19	58	44.54	9.6	44.55	44.50	48.4	19,914	0.24%
2023/07/18	3	45.03	12.4	45.08	45.05	-9.4	19,807	-0.05%
2023/07/17	4	44.60	29	44.76	45.00	-25	19,538	-0.13%
2023/07/14	5	43.85	16.1	43.89	44.10	-11.1	19,244	-0.06%
2023/07/13	3	44.00	10.3	43.85	43.60	-7.3	19,219	-0.04%
2023/07/12	1	43.90	13.1	43.93	44.00	-12.1	19,104	-0.06%
2023/07/11	3	43.60	17	43.43	43.60	-14	19,068	-0.07%
2023/07/10	1.3	42.57	0	0.00	42.65	1.3	19,014	0.01%
2023/07/07	6.2	42.19	0	0.00	42.25	6.2	18,995	0.03%
2023/07/06	36.3	42.59	0	0.00	42.50	36.3	18,948	0.19%
2023/07/05	10.5	43.21	4	43.38	43.20	6.5	18,679	0.03%
2023/07/04	7	43.17	13	43.11	43.05	-6	18,804	-0.03%
2023/07/03	1.1	43.30	2	43.30	43.30	-0.9	18,884	0.00%
2023/06/30	8	43.33	0	0.00	43.15	8	19,065	0.04%
2023/06/29	7.3	43.55	3.2	43.65	43.40	4.2	19,023	0.02%
2023/06/28	7	43.54	3	43.50	43.65	4	18,959	0.02%
2023/06/27	0	44.10	26.9	44.05	44.15	-26.8	18,865	-0.14%
2023/06/26	11	44.01	194.1	44.10	44.05	-183.1	18,810	-0.97%	大賣/鉅額交易
2023/06/21	1	44.40	196	44.34	44.40	-195	18,796	-1.04%	大賣/鉅額交易
2023/06/20	0	0.00	6	44.33	44.35	-6	18,939	-0.03%
2023/06/19	71.1	43.83	6	43.83	43.90	65.1	19,245	0.34%
2023/06/16	86	44.13	0	0.00	43.90	86	19,296	0.45%
2023/06/15	106	44.39	3.1	44.45	44.35	102.9	19,510	0.53%	大買/鉅額交易
2023/06/14	225.1	44.52	2	44.50	44.60	223.1	19,815	1.13%	大買/鉅額交易
2023/06/13	8	44.08	8.4	44.15	44.10	-0.4	20,165	0.00%
2023/06/12	32.1	44.38	10	44.25	44.05	22.1	20,040	0.11%
2023/06/09	12.1	44.54	0.3	44.65	44.60	11.8	20,220	0.06%
2023/06/08	15	44.60	2	44.63	44.60	13	20,265	0.06%
2023/06/07	25.3	45.07	5	45.16	45.40	20.3	20,307	0.10%
2023/06/06	1	45.25	7.7	45.27	45.25	-6.7	20,210	-0.03%
2023/06/05	4	45.38	20	45.34	45.25	-16	20,213	-0.08%
2023/06/02	0	0.00	8	44.23	44.45	-8	19,891	-0.04%
2023/06/01	17	43.99	2	44.05	44.00	15	19,911	0.08%
2023/05/31	11	44.57	3.1	44.77	44.30	7.9	19,733	0.04%
2023/05/30	17	44.76	0	0.00	44.50	17	18,585	0.09%
2023/05/29	2.1	45.05	159	45.16	44.75	-157	18,760	-0.84%	大賣/鉅額交易
2023/05/26	2.1	43.92	1	44.20	43.90	1.1	18,509	0.01%
2023/05/25	12	44.23	1	44.25	44.05	11	18,466	0.06%
2023/05/24	1	44.40	2	44.50	44.80	-1	18,428	-0.01%
2023/05/23	3	44.83	10	45.22	44.80	-7	18,451	-0.04%
2023/05/22	4.6	45.23	1	45.20	45.15	3.6	18,615	0.02%
2023/05/19	13.4	44.99	26.4	44.97	45.15	-13	18,867	-0.07%
2023/05/18	5	44.35	8	44.30	44.40	-3	18,393	-0.02%
2023/05/17	1	43.65	25	43.83	43.95	-24	18,294	-0.13%
2023/05/16	1.1	43.45	13	43.60	43.60	-11.9	18,227	-0.07%
2023/05/15	1	42.65	3.9	43.04	43.35	-2.9	18,107	-0.02%
2023/05/12	21	43.01	0	0.00	42.65	21	18,034	0.12%
2023/05/11	1.6	43.45	12	43.54	43.70	-10.4	17,729	-0.06%
2023/05/10	1	42.90	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	43.30	16.1	43.22	43.50	-16.1	17,476	-0.09%
2023/05/08	2	42.70	4.2	42.95	43.05	-2.2	17,565	-0.01%
2023/05/05	0	0.00	10	42.50	42.65	-10	17,742	-0.06%
2023/05/04	1.2	42.38	7	42.47	42.50	-5.8	18,392	-0.03%
2023/05/02	3	42.20	2.4	42.45	42.50	0.6	19,081	0.00%
2023/04/28	0	0.00	18	42.23	42.45	-18	19,559	-0.09%
2023/04/27	12	42.26	1	42.25	42.25	11	19,728	0.06%
2023/04/26	8	42.23	1	42.10	42.35	7	19,928	0.04%
2023/04/25	2	42.70	2	42.65	42.60	0	20,081	0.00%
2023/04/24	3	42.53	3	42.58	42.65	0	20,163	0.00%
2023/04/21	0	0.00	1	42.60	42.70	-1	20,326	0.00%
2023/04/20	0.4	42.80	2	42.60	42.95	-1.6	20,474	-0.01%
2023/04/19	0	0.00	2	42.80	42.75	-2	21,138	-0.01%
2023/04/18	0	0.00	1	43.05	43.10	-1	21,287	0.00%
2023/04/17	7.4	43.02	1	43.20	43.20	6.4	21,528	0.03%
2023/04/14	0	0.00	10.1	42.90	43.15	-10.1	21,676	-0.05%
2023/04/12	0	0.00	3	42.90	42.95	-3	23,366	-0.01%
2023/04/11	5	42.45	10	42.50	42.65	-5	23,436	-0.02%
2023/04/10	0.2	42.50	4.1	42.50	42.55	-3.9	23,472	-0.02%
2023/04/07	0	0.00	8.8	42.24	42.25	-8.8	23,431	-0.04%
2023/04/06	0	0.00	5	41.90	42.00	-5	23,302	-0.02%
2023/03/31	2	41.65	10	41.88	41.80	-8	23,594	-0.03%
2023/03/30	1	41.80	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0.5	41.80	1	41.70	41.85	-0.5	23,677	0.00%
2023/03/28	1	41.55	1	41.70	41.55	0	23,992	0.00%
2023/03/27	11.1	41.16	2	41.35	41.35	9.1	24,166	0.04%
2023/03/24	14	41.29	0	0.00	41.30	14	24,527	0.06%
2023/03/23	0	0.00	6	41.33	41.55	-6	24,585	-0.02%
2023/03/22	5.3	41.30	9.6	41.25	41.35	-4.3	24,551	-0.02%
2023/03/21	2.2	40.67	0	0.00	40.75	2.2	24,426	0.01%
2023/03/20	13.2	40.22	12	40.20	40.20	1.2	24,598	0.00%
2023/03/17	19.1	41.10	2	41.03	41.00	17.1	24,387	0.07%
2023/03/16	13.1	40.64	37.2	40.55	40.50	-24.1	24,373	-0.10%
2023/03/15	6.2	41.71	0	42.00	41.50	6.2	24,276	0.03%
2023/03/14	16.1	41.65	10	41.70	41.55	6.1	24,661	0.02%
2023/03/13	3	42.18	8	42.26	42.30	-5	24,935	-0.02%
2023/03/10	12.4	42.81	3	43.15	42.70	9.4	25,078	0.04%
2023/03/08	4.3	43.53	0.1	43.60	43.75	4.2	25,940	0.02%
2023/03/07	1	43.65	8	43.74	43.75	-7	26,525	-0.03%
2023/03/06	0.1	43.30	8	43.58	43.60	-8	26,702	-0.03%
2023/03/03	0	0.00	3	42.95	42.90	-3	26,792	-0.01%
2023/03/02	7.1	42.92	0	0.00	43.00	7.1	26,977	0.03%
2023/03/01	13	42.95	0.1	43.05	42.75	12.9	27,137	0.05%
2023/02/24	2	43.45	10	43.48	43.45	-8	26,962	-0.03%
2023/02/23	9	43.26	1	43.30	43.30	8	26,909	0.03%
2023/02/22	5.1	43.33	4	43.34	43.35	1.1	26,842	0.00%
2023/02/21	18.4	43.91	1	43.75	43.85	17.4	26,799	0.06%
2023/02/20	7	44.28	22	44.23	44.45	-15	26,879	-0.06%
2023/02/17	1	44.00	18	43.87	44.00	-17	26,840	-0.06%
2023/02/16	6	43.03	0	0.00	43.05	6	26,950	0.02%
2023/02/15	3.1	43.66	14	43.34	42.95	-10.9	27,722	-0.04%
2023/02/14	4	43.16	49.4	43.48	43.60	-45.4	27,665	-0.16%
2023/02/13	1	42.50	6	42.60	42.90	-5	27,674	-0.02%
2023/02/10	1	42.65	5	42.70	42.65	-4	27,777	-0.01%
2023/02/09	1	42.60	6	42.71	42.60	-5	27,815	-0.02%
2023/02/08	1.1	42.80	24.4	42.89	42.85	-23.3	27,871	-0.08%
2023/02/07	4.1	42.95	15	43.07	42.80	-10.9	27,990	-0.04%
2023/02/06	29	42.77	0.9	42.80	42.65	28.1	28,020	0.10%
2023/02/03	41.7	43.87	2	43.65	43.30	39.7	27,859	0.14%
2023/02/02	38	43.65	4	43.90	44.05	34	27,739	0.12%
2023/02/01	0	0.00	6	42.87	43.00	-6	27,346	-0.02%
2023/01/31	3.1	42.73	3.2	42.70	42.55	-0.1	27,273	0.00%
2023/01/30	20.1	42.91	15	42.64	42.70	5.1	27,171	0.02%
2023/01/17	2	42.00	0	0.00	42.00	2	26,752	0.01%
2023/01/16	5	41.93	3	41.95	41.75	2	26,590	0.01%
2023/01/13	1	41.90	2	41.98	41.80	-1	27,003	0.00%
2023/01/12	11	41.70	42	41.80	41.70	-31	27,100	-0.11%
2023/01/11	15	41.67	9	41.63	41.40	6	27,226	0.02%
2023/01/10	7	41.63	19	41.63	41.70	-12	27,398	-0.04%
2023/01/09	20	41.45	48.2	41.81	42.00	-28.2	27,590	-0.10%
2023/01/06	10.2	40.67	7.1	40.36	40.75	3.1	27,378	0.01%
2023/01/05	1	40.25	1	40.20	40.25	0	28,347	0.00%
2023/01/04	12.3	40.08	4	40.00	39.95	8.3	28,290	0.03%
2023/01/03	11	39.99	2.1	40.00	39.95	8.9	28,532	0.03%
2022/12/30	32.3	40.06	44.1	40.02	40.00	-11.8	28,201	-0.04%
2022/12/29	3.1	40.27	0	0.00	40.10	3.1	26,812	0.01%
2022/12/28	2	40.95	1	40.90	40.65	1	27,146	0.00%
2022/12/27	3	41.25	10	41.23	41.15	-7	27,356	-0.03%
2022/12/26	4	41.10	0	0.00	41.00	4	27,657	0.01%
2022/12/23	13	41.14	14	41.14	41.15	-1	28,154	0.00%
2022/12/22	3	40.05	2	40.10	40.40	1	28,137	0.00%
2022/12/21	4	39.98	13	40.12	40.00	-9	28,540	-0.03%
2022/12/20	10.3	40.07	3	39.90	40.15	7.3	28,645	0.03%
2022/12/19	8.1	40.17	11	40.35	40.15	-2.9	28,562	-0.01%
2022/12/16	14.7	40.20	1	40.15	40.20	13.7	28,483	0.05%
2022/12/15	18.2	40.53	5	40.60	40.60	13.2	28,536	0.05%
2022/12/14	11.2	40.90	1	40.95	40.90	10.2	28,476	0.04%
2022/12/13	0	0.00	0.2	41.00	40.95	-0.2	28,389	0.00%
2022/12/12	3	40.50	4	40.76	41.00	-1	28,282	0.00%
2022/12/09	1	40.90	0	0.00	41.10	1	28,268	0.00%
2022/12/08	4.1	40.93	0	0.00	40.75	4.1	28,141	0.01%
2022/12/07	4	41.46	2	41.70	41.40	2	28,225	0.01%
2022/12/06	15	41.86	1	41.50	41.40	14	28,216	0.05%
2022/12/05	18.3	42.88	5	42.92	42.85	13.3	27,965	0.05%
2022/12/02	16.6	43.85	6	44.09	44.00	10.6	27,585	0.04%
2022/12/01	11	43.90	12	44.25	44.15	-1	27,673	0.00%
2022/11/30	20.2	43.60	16	43.81	43.55	4.2	27,240	0.02%
2022/11/29	6	43.36	13	42.88	43.45	-7	26,436	-0.03%
2022/11/28	25	41.95	2	42.33	42.00	23	26,038	0.09%
2022/11/25	5	42.55	4	42.78	42.55	1	26,098	0.00%
2022/11/24	4	42.63	1	42.75	42.55	3	26,129	0.01%
2022/11/23	11.5	42.51	5.6	42.30	42.75	5.9	26,779	0.02%
2022/11/22	0.6	41.51	10	42.00	42.20	-9.4	26,833	-0.04%
2022/11/21	5	42.00	10	42.00	42.10	-5	26,610	-0.02%
2022/11/18	4	41.70	1	41.90	41.90	3	26,485	0.01%
2022/11/17	2	41.23	10	41.40	41.55	-8	26,412	-0.03%
2022/11/16	1	41.70	7	42.10	41.70	-6	26,379	-0.02%
2022/11/15	1	42.30	6	42.17	42.40	-5	26,222	-0.02%
2022/11/14	0	0.00	4	41.84	41.75	-4	25,892	-0.02%
2022/11/11	0	0.00	52	41.24	41.90	-52	25,414	-0.20%
2022/11/10	2	39.80	0	0.00	39.65	2	24,727	0.01%
2022/11/09	17.1	40.04	0	0.00	40.15	17.1	24,595	0.07%
2022/11/08	0.1	39.65	4	39.65	39.70	-3.9	24,398	-0.02%
2022/11/07	2	39.50	4	39.28	39.55	-2	24,294	-0.01%
2022/11/04	0.5	39.00	0	0.00	38.95	0.5	24,403	0.00%
2022/11/03	1	38.75	10	38.50	38.85	-9	24,406	-0.04%
2022/11/02	1	38.30	0	0.00	38.50	1	24,309	0.00%
2022/11/01	1	38.00	2	38.05	38.10	-1	24,291	0.00%
2022/10/31	13	38.27	0	0.00	37.80	13	24,394	0.05%
2022/10/28	6	38.05	1	38.30	38.25	5	24,292	0.02%
2022/10/27	3	38.63	133	38.99	38.50	-130	24,119	-0.54%	大賣/鉅額交易
2022/10/26	100	38.25	117	38.51	38.50	-17	24,305	-0.07%	大賣/
2022/10/25	2	37.18	25	37.11	37.50	-23	24,108	-0.10%
2022/10/24	0.3	37.40	2	37.20	37.00	-1.7	24,068	-0.01%
2022/10/21	29	36.70	3	36.80	36.55	26	24,012	0.11%
2022/10/20	1.1	37.39	0	0.00	37.85	1.1	23,418	0.00%
2022/10/19	1.1	38.21	4	38.30	38.30	-2.9	23,093	-0.01%
2022/10/18	14.1	37.67	1	38.30	38.15	13.1	22,896	0.06%
2022/10/17	82	37.16	12	37.38	37.65	70	22,912	0.31%
2022/10/14	15	38.35	20	37.93	37.65	-5	22,757	-0.02%
2022/10/13	143.6	38.34	10	38.80	37.45	133.6	22,489	0.59%	大買/鉅額交易
2022/10/12	46.1	39.24	0	0.00	39.55	46.1	21,438	0.22%
2022/10/11	4.1	39.64	6	39.63	39.60	-2	21,428	-0.01%
2022/10/07	2	40.55	0	0.00	40.50	2	21,263	0.01%
2022/10/06	10.1	41.00	14	41.06	40.80	-3.9	21,251	-0.02%
2022/10/05	13	40.75	123	40.40	40.75	-110	21,353	-0.52%	大賣/鉅額交易
2022/10/04	6.7	39.48	7	39.47	39.55	-0.3	21,088	0.00%
2022/10/03	97.1	39.09	5	39.05	39.00	92.1	20,804	0.44%
2022/09/30	85	39.39	0	0.00	39.95	85	20,796	0.41%
2022/09/29	2	39.88	0	40.25	40.15	2	20,805	0.01%
2022/09/28	50.3	40.08	1	40.10	39.80	49.3	20,810	0.24%
2022/09/27	5	41.24	0	0.00	40.95	5	20,639	0.02%
2022/09/26	2.2	41.56	4	41.53	41.50	-1.9	21,366	-0.01%
2022/09/23	0.1	41.90	31	42.02	42.10	-31	21,834	-0.14%
2022/09/22	29.1	41.73	0	0.00	41.65	29.1	22,219	0.13%
2022/09/21	5.1	42.62	0	0.00	42.55	5.1	22,120	0.02%
2022/09/20	1	43.15	0	0.00	43.05	1	22,130	0.00%
2022/09/19	5	42.81	1	42.95	42.75	4	22,164	0.02%
2022/09/16	2	42.80	0	0.00	42.80	2	22,159	0.01%
2022/09/15	2	42.95	0.2	42.85	43.10	1.8	22,064	0.01%
2022/09/14	18.6	42.71	0	0.00	42.85	18.6	22,111	0.08%
2022/09/13	30	43.97	0	0.00	43.65	30	22,175	0.14%
2022/09/12	0	0.00	3	44.00	44.05	-3	22,134	-0.01%
2022/09/08	2	43.13	0	0.00	43.15	2	22,224	0.01%
2022/09/07	9.3	43.28	0	0.00	43.15	9.3	22,064	0.04%
2022/09/05	2	44.05	0	0.00	44.05	2	21,726	0.01%
2022/09/02	3	44.08	0	0.00	44.05	3	21,799	0.01%
2022/09/01	15.1	44.14	1	44.20	44.55	14.1	21,565	0.07%
2022/08/31	4	44.20	6	44.20	44.55	-2	21,355	-0.01%
2022/08/30	40.6	44.55	11	45.05	44.45	29.6	21,176	0.14%
2022/08/29	3.5	45.58	0	0.00	45.60	3.5	20,453	0.02%
2022/08/26	6	46.75	0	0.00	46.75	6	20,276	0.03%
2022/08/25	5	46.55	0	0.00	46.55	5	20,411	0.02%
2022/08/24	5	46.60	0	0.00	46.35	5	20,674	0.02%
2022/08/22	4	46.99	10	47.00	46.85	-6	21,431	-0.03%
2022/08/18	0	0.00	0.2	47.30	47.25	-0.2	22,138	0.00%
2022/08/17	0.1	47.35	6	47.10	47.45	-5.9	22,675	-0.03%
2022/08/16	1	47.20	2.3	47.19	47.10	-1.3	22,832	-0.01%
2022/08/15	8	47.34	10	47.25	47.30	-2	22,986	-0.01%
2022/08/12	2	47.30	0	0.00	47.25	2	23,091	0.01%
2022/08/11	0	0.00	2	47.10	47.20	-2	23,318	-0.01%
2022/08/10	0.1	46.20	1	46.30	46.40	-0.9	23,541	0.00%
2022/08/09	0	0.00	7	45.90	46.10	-7	23,832	-0.03%
2022/08/08	1	46.10	0	0.00	46.15	1	24,081	0.00%
2022/08/05	6	45.56	1	45.75	45.75	5	24,454	0.02%
2022/08/03	5	44.75	0	0.00	44.95	5	25,328	0.02%
2022/08/02	10	44.67	5	44.55	44.85	5	25,763	0.02%
2022/08/01	7	45.37	0	0.00	45.45	7	25,797	0.03%
2022/07/29	1.9	45.79	0	0.00	45.50	1.9	25,923	0.01%
2022/07/28	7	45.68	1	45.80	45.80	6	26,137	0.02%
2022/07/27	1	45.05	0	0.00	45.25	1	26,025	0.00%
2022/07/26	2	45.50	0	0.00	45.60	2	25,939	0.01%
2022/07/25	1	45.60	1	45.55	45.55	0	25,920	0.00%
2022/07/22	1	44.80	0	0.00	45.00	1	26,096	0.00%
2022/07/21	1	44.40	15	44.53	45.05	-14	25,997	-0.05%
2022/07/20	4	45.28	2	45.40	44.90	2	25,840	0.01%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	10	45.20	2	45.10	45.20	8	25,908	0.03%
2022/07/15	10.2	44.33	0	0.00	44.15	10.2	25,818	0.04%
2022/07/14	1	45.20	0	0.00	45.00	1	25,713	0.00%
2022/07/13	2	45.55	1	45.20	45.50	1	25,681	0.00%
2022/07/12	2.7	44.02	0	0.00	43.80	2.7	25,547	0.01%
2022/07/11	0	45.20	0	0.00	45.05	0	25,405	0.00%
2022/07/08	6	44.96	0	0.00	44.80	6	25,391	0.02%
2022/07/07	0	0.00	3.6	44.56	45.05	-3.6	25,204	-0.01%
2022/07/06	7.1	45.13	0	0.00	44.95	7.1	24,767	0.03%
2022/07/05	1	46.60	3.2	47.19	46.75	-2.2	24,464	-0.01%
2022/07/04	5	45.33	1	45.30	45.50	4	24,130	0.02%
2022/07/01	21	50.03	0.3	51.00	49.70	20.7	23,435	0.09%
2022/06/30	18	51.29	0	0.00	50.90	18	22,938	0.08%
2022/06/29	2.1	52.51	0	0.00	52.80	2.1	22,573	0.01%
2022/06/28	1	53.60	5	53.40	53.80	-4	22,282	-0.02%
2022/06/22	2	53.55	6	53.45	53.00	-4	21,859	-0.02%
2022/06/21	5	53.10	11	53.06	54.20	-6	21,818	-0.03%
2022/06/20	11	51.62	2	52.20	51.80	9	21,646	0.04%
2022/06/17	0	0.00	1	53.00	53.00	-1	21,328	0.00%
2022/06/16	0	0.00	0.3	54.40	53.70	-0.3	21,114	0.00%
2022/06/15	1.3	53.78	7	53.60	53.60	-5.7	21,307	-0.03%
2022/06/14	7	53.81	0	0.00	53.40	7	21,655	0.03%
2022/06/09	0	0.00	5.4	54.61	54.80	-5.4	21,695	-0.02%
2022/06/08	6	54.90	0.9	54.90	54.80	5.1	21,644	0.02%
2022/06/06	1	54.30	6	54.80	54.80	-5	21,784	-0.02%
2022/06/02	0	0.00	3	54.30	54.50	-3	22,417	-0.01%
2022/06/01	12	54.67	7	54.74	54.70	5	22,979	0.02%
2022/05/31	0	0.00	31	55.39	55.70	-31	22,896	-0.14%
2022/05/30	1	53.88	15	53.87	54.00	-14	22,429	-0.06%
2022/05/27	9	52.67	10	52.40	52.60	-1	22,288	0.00%
2022/05/26	0	0.00	1	52.10	51.50	-1	22,215	0.00%
2022/05/25	22	51.22	6.7	51.01	51.40	15.3	22,592	0.07%
2022/05/24	16	52.15	0	0.00	52.00	16	22,536	0.07%
2022/05/23	10	52.40	0	0.00	52.30	10	22,330	0.04%
2022/05/20	4	53.15	0	0.00	52.90	4	22,422	0.02%
2022/05/19	2	52.80	0	0.00	52.70	2	22,386	0.01%
2022/05/18	1	53.20	1	54.00	54.10	0	22,267	0.00%
2022/05/17	4	52.88	0	0.00	52.60	4	22,037	0.02%
2022/05/16	39.1	53.12	31.2	53.21	53.20	7.9	21,829	0.04%
2022/05/13	3.3	53.95	10	54.90	54.30	-6.7	21,687	-0.03%
2022/05/12	19	54.58	22	54.58	54.10	-3	21,631	-0.01%
2022/05/11	15	56.80	3	56.43	56.20	12	21,071	0.06%
2022/05/10	10	57.90	1	58.00	58.00	9	20,754	0.04%
2022/05/09	9.5	58.95	15	59.45	58.70	-5.5	20,458	-0.03%
2022/05/06	1	60.90	12	61.23	61.20	-11	20,385	-0.05%
2022/05/05	1	62.50	3	62.90	62.30	-2	20,764	-0.01%
2022/05/04	10	62.90	1	62.80	62.90	9	20,627	0.04%
2022/04/29	0	0.00	45	62.70	62.50	-45	21,850	-0.21%
2022/04/28	10	61.40	0	0.00	62.10	10	22,381	0.04%
2022/04/27	5	62.30	1.1	62.40	62.00	3.9	22,558	0.02%
2022/04/26	0	0.00	7	63.90	64.00	-7	22,855	-0.03%
2022/04/25	0	0.00	11	63.55	63.80	-11	23,163	-0.05%
2022/04/22	51	64.19	3	63.80	64.20	48	23,431	0.20%
2022/04/21	0	0.00	3.8	63.32	63.90	-3.8	24,414	-0.02%
2022/04/19	0	0.00	5	63.10	62.70	-5	26,378	-0.02%
2022/04/18	5	62.80	4	63.30	62.80	1	27,777	0.00%
2022/04/15	0	0.00	1	64.00	64.00	-1	27,751	0.00%
2022/04/14	0	0.00	3	65.00	64.70	-3	27,884	-0.01%
2022/04/13	0	0.00	6	65.27	65.40	-6	27,974	-0.02%
2022/04/12	0	0.00	2	64.60	64.90	-2	27,981	-0.01%
2022/04/11	0	0.00	2	64.75	64.80	-2	28,013	-0.01%
2022/04/08	0	0.00	1	64.70	65.00	-1	28,067	0.00%
2022/04/07	9	65.14	0	0.00	64.80	9	28,116	0.03%
2022/04/06	1	64.80	1	65.30	65.50	0	28,488	0.00%
2022/04/01	0	0.00	2	64.90	65.00	-2	28,650	-0.01%
2022/03/31	1	64.50	6.1	64.52	64.50	-5.1	28,580	-0.02%
2022/03/30	0	0.00	2.1	64.49	64.40	-2.1	28,688	-0.01%
2022/03/29	14	63.40	0	0.00	63.80	14	28,632	0.05%
2022/03/28	0	0.00	1	63.00	63.30	-1	28,632	0.00%
2022/03/25	2	63.60	0	0.00	63.50	2	28,679	0.01%
2022/03/24	1	63.90	1	64.10	64.30	0	28,745	0.00%
2022/03/23	8	64.71	8	64.60	64.80	0	28,715	0.00%
2022/03/22	2	63.30	0.5	63.60	63.60	1.5	28,460	0.01%
2022/03/21	0	0.00	4.1	63.55	63.60	-4.1	28,562	-0.01%
2022/03/18	0	0.00	6	63.42	63.30	-6	28,550	-0.02%
2022/03/17	1	63.00	1	63.20	63.10	0	28,392	0.00%
2022/03/16	0	0.00	2	61.60	62.00	-2	28,028	-0.01%
2022/03/15	1	61.00	1	61.10	61.30	0	27,888	0.00%
2022/03/14	1	60.90	10	61.24	61.20	-9	27,942	-0.03%
2022/03/11	0	0.00	4	60.33	60.30	-4	28,019	-0.01%
2022/03/10	0	0.00	1	60.30	60.30	-1	28,069	0.00%
2022/03/08	5.1	58.46	5	58.28	58.50	0.1	27,980	0.00%
2022/03/07	4.1	59.13	17	59.41	59.40	-12.9	27,493	-0.05%
2022/03/04	2.1	61.30	20	61.20	61.20	-18	27,369	-0.07%
2022/03/03	1	62.00	4	62.30	62.10	-3	27,473	-0.01%
2022/03/02	1	62.10	1	62.10	62.00	0	28,000	0.00%
2022/03/01	8	62.24	16	62.11	62.60	-8	28,021	-0.03%
2022/02/25	7.1	62.12	0	0.00	62.30	7.1	27,836	0.03%
2022/02/24	3.1	62.97	31.3	62.73	63.00	-28.2	27,194	-0.10%
2022/02/23	0	0.00	4	63.60	63.70	-4	26,972	-0.01%
2022/02/22	6.1	63.75	3	63.70	63.70	3.1	27,302	0.01%
2022/02/21	5.1	64.38	14	64.23	64.60	-8.9	27,870	-0.03%
2022/02/18	3	64.20	1	64.60	64.60	2	28,908	0.01%
2022/02/17	3.3	64.60	9.1	64.71	64.70	-5.7	28,921	-0.02%
2022/02/16	10	64.61	1	64.70	64.80	9	29,058	0.03%
2022/02/15	1	64.20	3	64.37	64.30	-2	29,080	-0.01%
2022/02/14	22.1	63.99	18	64.11	64.20	4.1	28,997	0.01%
2022/02/11	1.1	65.21	0	0.00	65.60	1.1	28,556	0.00%
2022/02/10	16.2	65.36	61.3	65.47	65.80	-45.1	28,542	-0.16%
2022/02/09	0.3	65.90	21	66.05	66.00	-20.8	28,438	-0.07%
2022/02/08	0	0.00	1.1	65.99	66.00	-1.1	28,310	0.00%
2022/02/07	29.1	65.03	16	65.11	65.70	13.1	28,037	0.05%
2022/01/26	34	63.30	18	63.30	63.30	16	27,436	0.06%
2022/01/25	13.1	63.25	1	62.60	63.00	12.1	27,281	0.04%
2022/01/24	2.1	64.21	3	64.37	64.30	-0.9	26,533	0.00%
2022/01/21	19.3	64.46	9	64.70	64.40	10.3	26,308	0.04%
2022/01/20	33	65.58	43	65.16	65.80	-10	25,817	-0.04%
2022/01/19	48.2	66.34	63	66.20	66.10	-14.8	25,418	-0.06%
2022/01/18	15	66.82	11	66.35	66.90	4	25,119	0.02%
2022/01/17	22.1	66.79	2	66.50	66.50	20.1	24,722	0.08%
2022/01/14	11.9	67.53	21.1	67.27	67.70	-9.1	24,258	-0.04%
2022/01/13	76	66.59	39.1	66.63	67.40	36.9	23,316	0.16%
2022/01/12	11	64.20	16	64.67	64.70	-5	21,953	-0.02%
2022/01/11	31	63.71	16	64.11	64.50	15	21,511	0.07%
2022/01/07	5	62.04	3.8	62.15	62.00	1.2	20,966	0.01%
2022/01/06	4	61.83	24	61.93	62.00	-20	20,926	-0.10%
2022/01/05	1	61.50	2	61.80	61.90	-1	21,025	0.00%
2022/01/04	8.3	61.69	4.5	61.79	62.00	3.8	21,301	0.02%
2022/01/03	4	62.03	4	61.83	61.60	0	21,247	0.00%
2021/12/30	1.2	62.59	5	62.80	62.50	-3.9	21,312	-0.02%
2021/12/29	3.5	63.03	11	63.01	63.00	-7.5	21,562	-0.03%
2021/12/28	15	62.14	15	61.80	62.30	0	21,270	0.00%
2021/12/27	0	0.00	5	61.38	61.30	-5	21,022	-0.02%
2021/12/24	5	61.20	3	61.20	61.10	2	21,269	0.01%
2021/12/23	3	60.27	6	60.47	60.50	-3	21,191	-0.01%
2021/12/21	0	0.00	27	60.46	60.30	-27	21,880	-0.12%
2021/12/20	9	60.01	8	60.00	59.90	1	22,127	0.00%
2021/12/17	9	60.56	1	60.50	60.50	8	22,128	0.04%
2021/12/16	1	60.10	1	60.10	60.30	0	22,181	0.00%
2021/12/15	1.8	59.92	1	60.00	59.80	0.8	23,144	0.00%
2021/12/14	6.1	60.19	1	60.30	60.20	5.1	23,418	0.02%
2021/12/13	1	61.40	2	61.10	60.70	-1	23,489	0.00%
2021/12/10	0	0.00	2	60.80	60.50	-2	23,478	-0.01%
2021/12/09	1.5	60.53	7	60.44	60.70	-5.5	23,745	-0.02%
2021/12/08	0.5	60.60	7	60.97	60.70	-6.5	24,282	-0.03%
2021/12/07	5	59.84	3	60.70	60.70	2	24,250	0.01%
2021/12/06	11	59.95	1	59.90	60.00	10	24,185	0.04%
2021/12/03	0	0.00	4.3	60.07	59.90	-4.3	24,450	-0.02%
2021/12/02	26	59.33	2	59.50	59.50	24	24,487	0.10%
2021/12/01	45	59.56	5	59.70	59.90	40	24,530	0.16%
2021/11/30	3	59.30	1	60.00	60.00	2	24,737	0.01%
2021/11/29	23.1	59.38	3.2	59.31	59.30	19.9	24,589	0.08%
2021/11/26	12	60.10	1	60.20	60.20	11	24,564	0.04%
2021/11/25	2	61.10	0	0.00	61.60	2	24,616	0.01%
2021/11/24	1.3	61.10	1	61.20	61.10	0.3	25,499	0.00%
2021/11/23	0	0.00	5	61.10	60.80	-5	26,165	-0.02%
2021/11/22	27.6	61.19	41	61.21	61.10	-13.4	26,300	-0.05%
2021/11/19	30.6	61.97	32	61.81	61.80	-1.4	26,148	-0.01%
2021/11/18	5	62.30	7	62.89	63.00	-2	26,009	-0.01%
2021/11/17	36	60.96	39	61.53	62.20	-3	25,582	-0.01%
2021/11/16	39	59.89	1	59.70	60.00	38	24,753	0.15%
2021/11/15	2	59.60	8	59.68	59.70	-6	25,028	-0.02%
2021/11/12	4	58.88	14.1	58.86	58.90	-10.1	25,037	-0.04%
2021/11/11	6	58.50	2	58.60	58.60	4	25,109	0.02%
2021/11/10	0	0.00	10	58.50	58.60	-10	25,537	-0.04%
2021/11/08	8	58.35	10.1	58.40	58.70	-2.2	26,117	-0.01%
2021/11/05	0	0.00	3	58.17	58.50	-3	26,758	-0.01%
2021/11/03	0	0.00	11	57.42	57.60	-11	27,081	-0.04%
2021/11/02	1	57.80	0	0.00	57.40	1	27,239	0.00%
2021/11/01	5	57.60	0	0.00	57.60	5	27,260	0.02%
2021/10/29	3	58.10	6	57.50	58.10	-3	27,334	-0.01%
2021/10/28	7	58.17	0	0.00	58.10	7	27,308	0.03%
2021/10/26	0	0.00	4	59.03	59.10	-4	27,866	-0.01%
2021/10/25	9	58.47	3	58.60	58.40	6	28,078	0.02%
2021/10/22	4	58.33	0	0.00	58.30	4	29,110	0.01%
2021/10/21	2	58.90	2	58.90	58.70	0	29,638	0.00%
2021/10/20	0	0.00	2	58.20	58.30	-2	30,673	-0.01%
2021/10/19	0	0.00	13	58.87	58.40	-13	31,486	-0.04%
2021/10/18	0	0.00	1	59.00	58.70	-1	32,501	0.00%
2021/10/15	1	58.30	24	58.01	58.30	-23	32,787	-0.07%
2021/10/14	0	0.00	1	56.30	56.60	-1	33,317	0.00%
2021/10/13	2	56.05	3	56.50	56.20	-1	33,994	0.00%
2021/10/12	13	56.05	0.2	56.00	56.40	12.8	34,767	0.04%
2021/10/08	2	57.10	0	0.00	57.10	2	35,161	0.01%
2021/10/07	10	57.17	5	57.30	57.10	5	35,822	0.01%
2021/10/06	3.2	56.54	0	0.00	57.10	3.2	36,388	0.01%
2021/10/05	7	55.89	0	0.00	56.40	7	37,311	0.02%
2021/10/04	1	57.00	3	56.70	56.60	-2	37,369	-0.01%
2021/10/01	4	56.83	11	56.93	56.90	-7	37,567	-0.02%
2021/09/30	7	57.64	1	57.70	57.90	6	37,394	0.02%
2021/09/29	12	57.70	3.2	57.84	58.00	8.8	37,382	0.02%
2021/09/28	1	59.00	2	59.10	59.00	-1	37,072	0.00%
2021/09/24	10	58.00	0	0.00	57.80	10	36,647	0.03%
2021/09/23	3	57.23	2.7	57.43	57.50	0.3	36,726	0.00%
2021/09/22	11	56.72	8.5	56.74	56.80	2.5	36,863	0.01%
2021/09/17	2	59.20	0	0.00	58.90	2	35,916	0.01%
2021/09/16	6	60.20	3.2	59.84	59.70	2.8	35,754	0.01%
2021/09/15	1	59.40	0	0.00	59.50	1	35,725	0.00%
2021/09/14	2	60.25	8	60.08	59.80	-6	36,050	-0.02%
2021/09/13	5.2	60.10	1,010	59.24	59.90	-1,004.8	35,934	-2.80%	大賣/鉅額交易
2021/09/10	7	59.04	1	59.30	59.20	6	36,179	0.02%
2021/09/09	3	58.00	0	0.00	58.70	3	36,410	0.01%
2021/09/08	11	58.50	17.2	58.43	58.50	-6.2	36,458	-0.02%
2021/09/07	0	0.00	10	59.10	59.20	-10	36,413	-0.03%
2021/09/06	4.2	59.21	0	0.00	59.20	4.2	36,440	0.01%
2021/09/03	5	59.60	2	59.80	59.60	3	36,509	0.01%
2021/09/02	4	58.88	51	58.69	58.70	-47	36,261	-0.13%
2021/09/01	52	59.70	51.2	59.20	59.20	0.9	36,128	0.00%
2021/08/31	102	59.50	121.8	59.59	59.60	-19.8	35,983	-0.06%	大買/大賣/
2021/08/30	175.2	58.62	180.8	59.32	59.50	-5.6	35,573	-0.02%	大買/大賣/
2021/08/27	4.1	57.16	18	57.09	57.70	-13.9	34,791	-0.04%
2021/08/26	0	0.00	5	55.80	56.00	-5	34,212	-0.01%
2021/08/25	5	55.82	1	55.80	56.00	4	34,213	0.01%
2021/08/24	0	0.00	610	55.35	55.80	-610	34,194	-1.78%	大賣/鉅額交易
2021/08/23	0.6	54.40	108.2	55.28	55.10	-107.6	34,292	-0.31%	大賣/鉅額交易
2021/08/20	5	53.60	24	53.70	53.70	-19	34,591	-0.05%
2021/08/19	0	0.00	7	53.84	53.80	-7	35,416	-0.02%
2021/08/18	18	54.19	0	0.00	54.40	18	35,187	0.05%
2021/08/17	7	54.56	4	54.43	54.70	3	35,285	0.01%
2021/08/16	6	54.13	8	54.33	54.30	-2	35,474	-0.01%
2021/08/13	6	55.15	2	55.15	55.00	4	36,182	0.01%
2021/08/12	14	55.97	32	55.99	56.00	-18	36,421	-0.05%
2021/08/11	14	56.11	7	55.93	56.00	7	37,296	0.02%
2021/08/10	10	55.07	0	0.00	54.90	10	37,950	0.03%
2021/08/09	0	0.00	2.9	55.17	55.20	-2.9	38,888	-0.01%
2021/08/06	6	55.30	1	55.00	55.10	5	39,246	0.01%
2021/08/05	0	0.00	17.2	55.27	55.20	-17.2	40,324	-0.04%
2021/08/04	2	55.70	1.1	55.29	55.20	0.9	42,419	0.00%
2021/08/03	3	55.23	6	55.18	55.40	-3	44,489	-0.01%
2021/08/02	6	55.05	4	55.15	55.80	2	45,914	0.00%
2021/07/30	12	54.29	1	54.20	54.30	11	46,113	0.02%
2021/07/29	8	54.48	1	54.60	54.80	7	46,829	0.01%
2021/07/28	28	53.56	165	53.61	53.80	-137	47,764	-0.29%	大賣/鉅額交易
2021/07/27	6	55.15	18	55.26	55.00	-12	47,571	-0.03%
2021/07/26	24.5	57.27	22	56.31	56.20	2.5	48,078	0.01%
2021/07/23	8.1	60.08	7	60.07	60.30	1.1	47,224	0.00%
2021/07/22	8	59.45	42.1	59.51	60.10	-34.1	46,760	-0.07%
2021/07/21	18	58.05	36	58.13	58.30	-18	46,106	-0.04%
2021/07/20	27	58.37	30.5	58.45	57.90	-3.5	46,010	-0.01%
2021/07/19	17	60.22	6	59.65	59.70	11	45,057	0.02%
2021/07/16	5	59.44	15	58.97	59.80	-10	44,842	-0.02%
2021/07/15	10.6	57.66	26	57.92	58.10	-15.4	44,376	-0.03%
2021/07/14	12.2	57.00	34	56.96	57.00	-21.8	44,314	-0.05%
2021/07/13	5	56.46	9.3	56.57	56.10	-4.3	44,523	-0.01%
2021/07/12	28	56.66	10	56.54	55.70	18	44,050	0.04%
2021/07/09	11.1	53.69	0	0.00	53.80	11.1	43,356	0.03%
2021/07/08	7.3	54.51	7	54.51	54.40	0.3	43,206	0.00%
2021/07/07	6	53.87	0	0.00	54.00	6	43,295	0.01%
2021/07/06	3	54.20	5.2	54.30	54.10	-2.2	43,898	-0.01%
2021/07/02	5	53.80	8	54.01	53.90	-3	44,053	-0.01%
2021/07/01	6	54.17	4	54.05	53.90	2	44,129	0.00%
2021/06/30	0	0.00	1	54.20	53.90	-1	44,225	0.00%
2021/06/29	48	53.45	12	53.60	53.70	36	44,258	0.08%
2021/06/28	0	0.00	10	54.40	54.30	-10	44,316	-0.02%
2021/06/25	0	0.00	21	54.40	54.30	-21	44,617	-0.05%
2021/06/24	11	53.73	11	53.80	53.80	0	44,881	0.00%
2021/06/23	2	54.15	13	53.89	54.10	-11	45,398	-0.02%
2021/06/22	5	52.78	6	52.60	52.60	-1	45,248	0.00%
2021/06/21	19.5	52.01	1	52.10	52.00	18.5	45,507	0.04%
2021/06/18	16	53.49	2	53.60	53.60	14	45,701	0.03%
2021/06/17	21	53.71	10	53.80	54.00	11	45,680	0.02%
2021/06/16	0	0.00	2	54.40	54.30	-2	46,507	0.00%
2021/06/15	5	54.34	3	54.43	54.30	2	46,545	0.00%
2021/06/11	7	54.59	0	0.00	54.50	7	46,897	0.01%
2021/06/10	0	0.00	5	54.10	54.70	-5	46,959	-0.01%
2021/06/09	11	54.10	1	54.10	54.30	10	47,718	0.02%
2021/06/08	1	54.60	0	0.00	54.80	1	48,075	0.00%
2021/06/07	0	0.00	8	54.06	54.70	-8	49,977	-0.02%
2021/06/04	2	54.90	5.2	55.10	55.00	-3.2	50,528	-0.01%
2021/06/03	2	55.80	1.3	56.51	55.80	0.7	51,515	0.00%
2021/06/02	11.5	56.24	5.2	55.93	56.30	6.3	51,779	0.01%
2021/06/01	3	56.40	1	56.00	55.80	2	51,618	0.00%
2021/05/31	5	55.80	3	56.13	55.90	2	51,771	0.00%
2021/05/28	10	54.30	42	55.29	55.50	-32	51,748	-0.06%
2021/05/27	2	53.15	13	53.88	54.40	-11	51,388	-0.02%
2021/05/26	0	0.00	20	54.40	54.40	-20	51,390	-0.04%
2021/05/25	0	54.10	7	54.14	54.30	-7	52,113	-0.01%
2021/05/24	13	53.70	134.5	53.77	53.90	-121.5	52,112	-0.23%	大賣/鉅額交易
2021/05/21	143	54.80	138	54.29	54.20	5	52,164	0.01%	大買/大賣/
2021/05/20	9	53.58	13.1	53.70	53.30	-4.1	51,138	-0.01%
2021/05/19	248	53.96	197	54.32	54.30	51	50,805	0.10%	大買/大賣/
2021/05/18	67	53.20	20	53.22	53.50	47	50,042	0.09%
2021/05/17	21.3	48.89	79.2	49.10	48.65	-57.9	49,415	-0.12%
2021/05/14	0	51.40	15	51.22	51.50	-15	48,429	-0.03%
2021/05/13	54.1	51.16	34	51.82	51.10	20.1	47,837	0.04%
2021/05/12	67	52.17	63	52.66	52.30	4	46,707	0.01%
2021/05/11	43	58.43	46.3	57.01	56.60	-3.3	44,799	-0.01%
2021/05/10	11	56.76	13.2	57.79	58.20	-2.2	42,722	-0.01%
2021/05/07	5	55.10	8.6	55.05	55.10	-3.6	41,585	-0.01%
2021/05/06	114	54.83	137.3	54.44	54.40	-23.3	41,421	-0.06%	大買/大賣/
2021/05/05	125.3	53.94	122.3	53.53	53.60	3	40,596	0.01%	大買/大賣/
2021/05/04	24	52.55	85.3	51.51	51.70	-61.3	39,590	-0.15%
2021/05/03	34	53.35	11	53.29	52.60	23	38,914	0.06%
2021/04/29	1.3	52.43	25	52.69	52.30	-23.7	38,083	-0.06%
2021/04/28	26	53.25	22	53.20	53.00	4	37,858	0.01%
2021/04/27	4	52.48	10	52.45	52.90	-6	37,854	-0.02%
2021/04/26	14.4	51.98	21.8	52.00	52.10	-7.5	37,332	-0.02%
2021/04/23	8.3	50.85	22.3	50.79	50.90	-14	37,028	-0.04%
2021/04/22	608.3	51.29	19.3	50.92	50.70	589	37,188	1.58%	大買/鉅額交易
2021/04/21	9.1	50.72	10.8	50.54	50.90	-1.7	36,739	0.00%
2021/04/20	13	51.55	39	50.98	51.40	-26	36,446	-0.07%
2021/04/19	51	51.59	21.1	50.62	51.60	29.9	36,139	0.08%
2021/04/16	2	49.48	24	49.58	49.85	-22	35,728	-0.06%
2021/04/15	248	49.27	5.7	49.58	49.80	242.3	36,111	0.67%	大買/鉅額交易
2021/04/14	47	48.98	80.5	48.55	48.55	-33.5	35,836	-0.09%
2021/04/13	128	49.44	1	49.40	49.00	127	35,813	0.35%	大買/鉅額交易
2021/04/12	150	48.52	99.8	48.78	48.80	50.2	35,490	0.14%	大買/
2021/04/09	15	47.27	10.1	47.52	47.25	4.9	34,922	0.01%
2021/04/08	0.3	47.60	26	47.56	47.65	-25.7	34,974	-0.07%
2021/04/07	3	47.97	22	47.93	48.00	-19	35,423	-0.05%
2021/04/06	3	47.90	129	48.14	48.00	-126	35,289	-0.36%	大賣/鉅額交易
2021/04/01	11	48.20	180	48.00	47.95	-169	35,054	-0.48%	大賣/鉅額交易
2021/03/31	3	47.95	0	0.00	47.95	3	34,785	0.01%
2021/03/30	4.1	47.67	14	47.75	48.00	-9.9	34,421	-0.03%
2021/03/29	3	47.98	13	48.00	48.00	-10	34,025	-0.03%
2021/03/26	13	47.18	6.2	47.44	47.60	6.8	33,554	0.02%
2021/03/25	0	0.00	13.1	46.77	46.85	-13.1	32,936	-0.04%
2021/03/24	2	46.40	30	46.42	46.50	-28	32,734	-0.09%
2021/03/23	14	46.57	100	46.70	46.80	-86	32,299	-0.27%
2021/03/22	7	45.14	1	45.30	45.60	6	31,355	0.02%
2021/03/19	58	44.78	2	44.98	44.60	56	31,210	0.18%
2021/03/18	1	46.25	43.2	45.55	45.45	-42.2	30,492	-0.14%
2021/03/17	35.2	45.77	4	45.73	45.80	31.2	30,786	0.10%
2021/03/16	6	46.38	16	46.32	46.45	-10	30,652	-0.03%
2021/03/15	65	46.84	139	46.61	46.70	-74	30,476	-0.24%	大賣/
2021/03/12	101	46.05	103	45.90	45.90	-2	29,745	-0.01%	大買/大賣/
2021/03/11	25	46.04	141.7	46.07	45.75	-116.7	29,369	-0.40%	大賣/鉅額交易
2021/03/10	395	44.47	30	44.55	44.55	365	27,637	1.32%	大買/鉅額交易
2021/03/09	14	43.89	29.2	43.72	44.30	-15.2	27,111	-0.06%
2021/03/08	2	42.98	47	43.18	42.90	-45	26,040	-0.17%
2021/03/05	22	42.46	0	0.00	42.55	22	25,732	0.09%
2021/03/04	50	42.24	12.1	42.47	42.35	38	26,329	0.14%
2021/03/03	22	42.28	25.2	42.53	42.55	-3.2	26,140	-0.01%
2021/03/02	105	42.67	2	42.63	41.90	103	25,848	0.40%	大買/鉅額交易
2021/02/26	68	42.57	123	43.20	41.95	-55	25,574	-0.22%	大賣/
2021/02/25	13	43.24	29	43.17	43.60	-16	24,484	-0.07%
2021/02/24	146.3	42.85	110	42.81	42.65	36.3	23,685	0.15%	大買/大賣/
2021/02/23	9	42.66	39	42.56	42.70	-30	23,411	-0.13%
2021/02/22	2.3	41.96	9	41.93	42.05	-6.7	23,044	-0.03%
2021/02/19	1	42.05	0	0.00	41.85	1	23,212	0.00%
2021/02/18	241	42.24	7	42.41	42.20	234	23,510	1.00%	大買/鉅額交易
2021/02/17	700	41.49	6	41.92	41.95	694	23,256	2.98%	大買/鉅額交易
2021/02/05	25.9	40.66	20	40.60	40.60	5.9	22,569	0.03%
2021/02/03	0	0.00	1	40.30	40.30	-1	23,248	0.00%
2021/02/02	3.1	40.01	1	40.35	40.30	2.1	23,781	0.01%
2021/02/01	23	39.96	0	0.00	39.90	23	23,619	0.10%
2021/01/29	3	40.00	11	40.14	39.90	-8	23,454	-0.03%
2021/01/28	15	40.09	8	40.10	40.10	7	23,051	0.03%
2021/01/27	0	0.00	3	40.65	40.50	-3	22,758	-0.01%
2021/01/26	2	40.55	0	0.00	40.50	2	22,636	0.01%
2021/01/25	25.8	40.86	7	40.79	41.00	18.8	22,281	0.08%
2021/01/22	0	0.00	3	40.80	40.55	-3	22,278	-0.01%
2021/01/21	1	40.65	1	40.95	40.65	0	22,163	0.00%
2021/01/20	14	41.01	2	41.00	40.65	12	22,023	0.05%
2021/01/19	0	41.55	9.1	41.43	41.35	-9.1	21,456	-0.04%
2021/01/18	53.1	41.69	1	41.25	41.20	52.1	21,418	0.24%
2021/01/15	163.1	42.43	31	42.12	41.80	132.1	21,144	0.62%	大買/鉅額交易
2021/01/14	5	42.32	9	42.35	42.50	-4	20,941	-0.02%
2021/01/13	6	42.36	11	42.41	42.40	-5	20,773	-0.02%
2021/01/12	40.2	42.52	24	42.73	42.30	16.2	20,539	0.08%
2021/01/11	47	42.68	14	43.11	42.60	33	20,111	0.16%
2021/01/08	2	42.88	31	42.34	42.85	-29	19,630	-0.15%
2021/01/07	7	41.96	2	41.83	41.90	5	19,033	0.03%
2021/01/06	4	41.80	35	42.05	41.55	-31	18,772	-0.17%
2021/01/05	15	42.10	13	42.02	42.10	2	18,538	0.01%
2021/01/04	5	42.07	20	42.10	42.05	-15	18,450	-0.08%
2020/12/31	2	42.23	4	42.28	42.25	-2	18,361	-0.01%
2020/12/30	3	42.00	109.1	41.84	42.20	-106.1	18,042	-0.59%	大賣/鉅額交易
2020/12/29	61	41.38	0	0.00	41.35	61	17,439	0.35%
2020/12/28	33	41.20	0	0.00	41.30	33	17,426	0.19%
2020/12/24	3	41.10	0	0.00	41.00	3	17,480	0.02%
2020/12/23	22	40.95	1	41.00	40.95	21	17,482	0.12%
2020/12/22	0	0.00	1	41.25	41.05	-1	17,563	-0.01%
2020/12/18	5	41.09	0	0.00	41.20	5	17,909	0.03%
2020/12/17	2	41.33	1.2	41.42	41.35	0.8	17,886	0.00%
2020/12/16	1	41.40	10	41.44	41.55	-9	18,034	-0.05%
2020/12/15	3	41.17	7	41.45	41.10	-4	18,107	-0.02%
2020/12/14	13	42.00	3	41.70	41.80	10	18,052	0.06%
2020/12/11	126	42.10	123	41.95	41.95	3	17,874	0.02%	大買/大賣/
2020/12/10	6	41.31	27	41.42	41.45	-21	17,252	-0.12%
2020/12/09	2.3	40.77	4	40.84	41.00	-1.8	16,918	-0.01%
2020/12/08	0	0.00	15	40.58	40.95	-15	16,800	-0.09%
2020/12/07	12	40.85	5	40.80	40.95	7	16,625	0.04%
2020/12/04	14.1	40.43	15	40.43	40.75	-0.9	16,401	-0.01%
2020/12/03	27	40.39	0	0.00	40.30	27	16,082	0.17%
2020/12/02	7.8	40.54	0	0.00	40.50	7.8	15,847	0.05%
2020/12/01	12	40.42	7	40.48	40.70	5	15,754	0.03%
2020/11/30	29.2	40.87	6	40.61	40.40	23.2	15,706	0.15%
2020/11/27	20.6	41.30	2	41.40	41.35	18.6	15,118	0.12%
2020/11/26	4	41.44	7.7	41.54	41.50	-3.7	15,129	-0.02%
2020/11/25	7	41.56	3	41.73	41.45	4	15,243	0.03%
2020/11/24	37	41.66	0.1	41.55	41.50	36.9	15,216	0.24%
2020/11/23	94.3	41.75	19	41.69	41.70	75.3	15,219	0.49%
2020/11/20	2.2	41.47	5	41.25	41.30	-2.8	15,158	-0.02%
2020/11/19	5	41.70	6	41.53	41.50	-1	15,078	-0.01%
2020/11/18	7	41.75	4	41.68	41.80	3	14,889	0.02%
2020/11/17	18	41.33	117	41.15	41.50	-99	14,523	-0.68%	大賣/
2020/11/16	1	40.80	3	40.85	40.95	-2	14,234	-0.01%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	2.3	40.49	0	0.00	40.55	2.3	14,160	0.02%
2020/11/11	7	41.07	50	40.91	41.25	-43	13,958	-0.31%
2020/11/10	5	40.20	185	40.27	40.40	-180	13,287	-1.35%	大賣/鉅額交易
2020/11/09	4	39.65	11	39.64	39.60	-7	12,736	-0.05%
2020/11/06	30	39.20	6	39.23	39.30	24	12,766	0.19%
2020/11/04	0	0.00	0	39.10	39.15	0	13,025	0.00%
2020/11/03	7	38.85	2	38.88	38.90	5	12,916	0.04%
2020/10/29	10.2	38.22	0	0.00	38.15	10.2	12,795	0.08%
2020/10/28	2	38.45	0	0.00	38.60	2	12,906	0.02%
2020/10/27	4.3	38.61	0	0.00	38.60	4.3	13,093	0.03%
2020/10/26	1	38.75	1.3	38.95	38.95	-0.3	13,285	0.00%
2020/10/22	0	0.00	2	38.55	38.50	-2	13,557	-0.01%
2020/10/19	0	0.00	2	38.40	38.40	-2	13,674	-0.01%
2020/10/16	31	38.25	0	0.00	38.15	31	13,761	0.23%
2020/10/15	13	38.42	0	0.00	38.20	13	13,918	0.09%
2020/10/14	58	38.65	3	38.72	38.60	55	13,826	0.40%
2020/10/12	3	38.45	2	38.50	38.60	1	13,841	0.01%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/06	2	38.60	0	0.00	38.65	2	13,931	0.01%
2020/10/05	1	38.45	0.1	38.70	38.45	0.9	14,007	0.01%
2020/09/29	0	0.00	2	38.68	38.70	-2	14,196	-0.01%
2020/09/28	15.7	38.41	0	0.00	38.55	15.7	14,372	0.11%
2020/09/25	1	38.10	0	0.00	38.10	1	14,579	0.01%
2020/09/24	10	38.09	1	38.05	38.00	9	14,574	0.06%
2020/09/23	13	38.75	712	38.75	39.00	-699	14,327	-4.88%	大賣/鉅額交易
2020/09/22	7	38.90	0	0.00	39.00	7	14,432	0.05%
2020/09/21	50	39.37	1	39.25	39.10	49	14,877	0.33%
2020/09/18	31	39.63	0	0.00	39.50	31	14,881	0.21%
2020/09/17	0	0.00	2	39.65	39.65	-2	14,810	-0.01%
2020/09/16	40.5	40.05	3	40.07	40.20	37.5	14,831	0.25%
2020/09/15	9.8	40.07	0	0.00	40.10	9.8	14,830	0.07%
2020/09/14	22	39.81	0	0.00	40.10	22	14,989	0.15%
2020/09/11	2	39.85	5	39.80	39.90	-3	15,115	-0.02%
2020/09/10	0	0.00	0.1	39.75	39.75	-0.1	15,285	0.00%
2020/09/09	6	39.25	0	0.00	39.45	6	15,487	0.04%
2020/09/08	6	39.46	5	39.40	39.55	1	15,642	0.01%
2020/09/07	33	39.43	5	39.35	39.35	28	15,853	0.18%
2020/09/04	2	39.50	0	0.00	39.45	2	16,308	0.01%
2020/09/03	21	39.65	0	0.00	39.85	21	16,380	0.13%
2020/09/02	10	39.58	0	0.00	39.55	10	16,465	0.06%
2020/09/01	10	39.80	10	39.85	39.85	0	16,564	0.00%
2020/08/31	4	39.86	0	0.00	39.85	4	16,599	0.02%
2020/08/28	20	40.07	7	39.95	39.95	13	16,722	0.08%
2020/08/27	13	40.18	8	40.25	40.00	5	17,168	0.03%
2020/08/26	17	40.22	5.1	40.31	40.55	11.9	17,279	0.07%
2020/08/25	92	40.45	2	40.25	40.50	90	17,329	0.52%
2020/08/24	25	39.85	0	0.00	39.90	25	17,594	0.14%
2020/08/21	22	39.80	1	40.00	39.85	21	17,819	0.12%
2020/08/20	1	39.70	0	0.00	39.80	1	17,855	0.01%
2020/08/19	6	40.74	137	40.85	40.55	-131	17,898	-0.73%	大賣/鉅額交易
2020/08/17	0	0.00	28	40.68	40.70	-28	17,842	-0.16%
2020/08/14	0	0.00	1	40.35	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	96	40.64	40.70	-96	17,963	-0.53%
2020/08/12	0	0.00	6	40.41	40.45	-6	17,944	-0.03%
2020/08/11	81	40.00	36	40.01	39.95	45	17,791	0.25%
2020/08/10	3	40.40	15	40.40	40.45	-12	17,663	-0.07%
2020/08/07	94	40.04	31	39.87	39.85	63	17,607	0.36%
2020/08/05	2	39.88	2	39.83	39.85	0	17,608	0.00%
2020/08/04	10	39.35	18	39.65	39.80	-8	17,688	-0.05%
2020/08/03	161	39.43	3	39.35	39.25	158	17,735	0.89%	大買/鉅額交易
2020/07/31	1	39.60	0	0.00	39.60	1	17,563	0.01%
2020/07/30	6	39.91	0	0.00	40.10	6	17,425	0.03%
2020/07/29	10	39.95	11	40.20	40.10	-1	17,321	-0.01%
2020/07/27	25	40.04	0.2	39.90	39.75	24.8	17,939	0.14%
2020/07/24	8	40.16	0	0.00	40.10	8	18,009	0.04%
2020/07/23	3	40.43	6	40.40	40.35	-3	17,974	-0.02%
2020/07/22	0	0.00	3	40.75	40.65	-3	18,028	-0.02%
2020/07/21	0	0.00	10.5	40.64	40.40	-10.5	17,927	-0.06%
2020/07/20	42	40.40	1	40.50	40.40	41	17,759	0.23%
2020/07/17	0	0.00	11.1	40.70	40.50	-11.1	17,823	-0.06%
2020/07/16	2	40.55	10	40.65	40.55	-8	17,975	-0.04%
2020/07/15	0	0.00	6	40.78	40.65	-6	17,924	-0.03%
2020/07/14	6	40.67	0	0.00	40.70	6	18,075	0.03%
2020/07/13	67	40.63	10	40.66	40.95	57	18,211	0.31%
2020/07/10	270.1	40.48	4	40.66	40.25	266.1	18,277	1.46%	大買/鉅額交易
2020/07/09	150	40.70	11	40.98	40.60	139	18,417	0.75%	大買/鉅額交易
2020/07/08	81	40.83	1	40.90	40.95	80	18,388	0.44%
2020/07/07	4	40.95	4	41.05	40.95	0	18,681	0.00%
2020/07/06	1	40.85	50.2	41.08	41.25	-49.2	18,613	-0.26%
2020/07/03	2.2	40.62	24.1	40.60	40.75	-21.8	18,579	-0.12%
2020/07/02	30	40.35	2	40.40	40.30	28	18,729	0.15%
2020/07/01	7	40.41	1	40.30	40.35	6	18,993	0.03%
2020/06/30	28	41.95	13.7	41.90	41.85	14.3	18,782	0.08%
2020/06/29	11	41.89	1	42.00	41.90	10	18,456	0.05%
2020/06/24	1	42.20	1.1	42.20	42.20	-0.1	18,341	0.00%
2020/06/22	6	42.06	0	0.00	42.10	6	18,405	0.03%
2020/06/19	0	0.00	1	42.05	42.10	-1	18,574	-0.01%
2020/06/17	0	0.00	5	42.09	42.20	-5	18,642	-0.03%
2020/06/16	0	0.00	2	41.50	41.90	-2	19,027	-0.01%
2020/06/15	0	0.00	2	40.95	40.90	-2	19,490	-0.01%
2020/06/12	5	40.65	1	40.70	40.70	4	19,726	0.02%
2020/06/11	13	41.56	5	41.46	41.00	8	20,145	0.04%
2020/06/10	13	42.38	0	0.00	42.35	13	20,108	0.06%
2020/06/09	0	0.00	6	41.95	42.00	-6	20,714	-0.03%
2020/06/05	0.8	41.50	4	41.65	41.60	-3.2	21,311	-0.02%
2020/06/04	30	41.40	5	41.45	41.55	25	21,536	0.12%
2020/06/03	1	40.90	32.1	41.11	41.40	-31.1	21,897	-0.14%
2020/06/02	0	0.00	15	40.38	40.35	-15	21,748	-0.07%
2020/06/01	1	40.35	101	40.35	40.25	-100	21,626	-0.46%	大賣/
2020/05/29	0	0.00	5	39.83	40.05	-5	21,638	-0.02%
2020/05/28	20	39.99	2	39.80	39.50	18	21,492	0.08%
2020/05/27	2	40.10	13.4	40.10	40.15	-11.4	21,928	-0.05%
2020/05/26	11	39.22	31	39.76	39.90	-20	22,372	-0.09%
2020/05/25	1	39.10	0	0.00	39.15	1	22,190	0.00%
2020/05/22	9	39.41	9	39.27	39.25	0	22,264	0.00%
2020/05/21	0	0.00	18	39.85	39.95	-18	22,347	-0.08%
2020/05/20	0	0.00	2	39.55	39.65	-2	22,296	-0.01%
2020/05/19	2	39.40	1	39.45	39.45	1	22,238	0.00%
2020/05/18	3	39.03	4	39.01	39.00	-1	22,156	0.00%
2020/05/15	1	39.45	2	39.00	39.05	-1	22,160	0.00%
2020/05/14	6	39.23	0	0.00	39.15	6	22,118	0.03%
2020/05/13	1	39.45	2	39.40	39.55	-1	22,045	0.00%
2020/05/12	6	39.41	0	0.00	39.60	6	22,039	0.03%
2020/05/11	0.3	39.70	29	39.58	39.60	-28.7	22,106	-0.13%
2020/05/07	3	38.82	3	38.95	38.85	0	22,167	0.00%
2020/05/06	4	38.90	0	0.00	38.80	4	22,195	0.02%
2020/05/05	1	39.15	1	39.15	38.90	0	22,223	0.00%
2020/05/04	25	38.74	1	39.00	38.80	24	22,279	0.11%
2020/04/30	22.1	39.56	37	39.53	39.90	-14.9	22,046	-0.07%
2020/04/29	5	38.63	4	38.74	38.45	1	21,797	0.00%
2020/04/28	31	38.15	0	0.00	38.00	31	21,841	0.14%
2020/04/27	0	0.00	2	37.93	38.00	-2	22,663	-0.01%
2020/04/24	1	37.15	0	0.00	37.05	1	22,655	0.00%
2020/04/23	7	37.24	2	37.40	37.25	5	22,786	0.02%
2020/04/22	1	36.90	5	36.70	37.20	-4	22,804	-0.02%
2020/04/21	2	37.00	2	37.25	37.00	0	22,784	0.00%
2020/04/17	2	38.23	0	0.00	38.20	2	23,025	0.01%
2020/04/16	27	37.75	2	37.65	37.80	25	22,915	0.11%
2020/04/15	2	38.18	7.3	38.18	38.30	-5.3	22,791	-0.02%
2020/04/14	18	37.78	10	37.60	38.00	8	22,766	0.04%
2020/04/13	16	37.42	23	37.43	37.40	-7	22,579	-0.03%
2020/04/10	37	37.41	40	37.47	37.80	-3	22,597	-0.01%
2020/04/09	12	36.10	14	36.14	36.20	-2	22,305	-0.01%
2020/04/08	5	35.65	3.1	35.76	35.75	1.9	22,189	0.01%
2020/04/07	22	35.37	0	0.00	35.35	22	21,984	0.10%
2020/04/06	2	35.08	0.3	35.30	35.05	1.7	21,787	0.01%
2020/04/01	15	35.23	0	0.00	35.25	15	21,471	0.07%
2020/03/31	13	35.40	2	35.43	35.30	11	21,392	0.05%
2020/03/30	2	35.45	0	0.00	35.80	2	21,116	0.01%
2020/03/27	8	35.71	7	35.91	35.80	1	20,967	0.00%
2020/03/26	1	35.40	5	35.34	35.25	-4	20,711	-0.02%
2020/03/25	7	35.39	25	35.69	35.30	-18	20,728	-0.09%
2020/03/24	1	34.85	1	35.05	34.65	0	20,552	0.00%
2020/03/23	5	34.20	1	34.70	34.15	4	20,477	0.02%
2020/03/20	8	34.74	22	35.15	35.10	-14	20,413	-0.07%
2020/03/19	0	0.00	38	34.06	34.00	-38	19,997	-0.19%
2020/03/18	146	35.02	132.5	34.88	34.65	13.5	19,782	0.07%	大買/大賣/
2020/03/17	22	35.01	34.5	34.96	35.00	-12.5	19,559	-0.06%
2020/03/16	63	36.04	21	35.90	35.80	42	19,289	0.22%
2020/03/13	18	35.55	39	35.72	37.00	-21	18,926	-0.11%
2020/03/12	13	37.80	19	38.32	37.50	-6	18,171	-0.03%
2020/03/11	42	38.93	7	38.71	38.60	35	17,595	0.20%
2020/03/10	7	38.95	16	38.93	39.00	-9	17,509	-0.05%
2020/03/09	28	38.65	21	38.49	38.55	7	17,666	0.04%
2020/03/06	76	39.63	1	39.75	39.50	75	16,962	0.44%
2020/03/05	21	40.05	0	0.00	40.15	21	16,604	0.13%
2020/03/04	33	39.79	15	39.81	39.75	18	16,734	0.11%
2020/03/03	4	39.85	0	0.00	39.80	4	16,625	0.02%
2020/03/02	33	39.37	2	39.58	39.50	31	16,401	0.19%
2020/02/27	39	40.31	5	40.55	40.05	34	16,358	0.21%
2020/02/26	13	40.33	0	0.00	40.65	13	15,944	0.08%
2020/02/25	6	40.70	5	40.50	40.70	1	15,823	0.01%
2020/02/24	37	40.96	3	40.85	40.85	34	15,822	0.21%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/20	0	0.00	1	41.80	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	2	41.70	41.75	-2	15,831	-0.01%
2020/02/18	0.9	41.50	30	41.30	41.50	-29.1	15,879	-0.18%
2020/02/17	8	41.44	10	41.40	41.40	-2	15,918	-0.01%
2020/02/13	0	0.00	15	41.80	41.60	-15	16,248	-0.09%
2020/02/12	0	0.00	6	41.90	41.80	-6	16,482	-0.04%
2020/02/11	19	41.40	2	41.58	41.65	17	16,604	0.10%
2020/02/10	3	40.68	13	40.86	40.90	-10	17,085	-0.06%
2020/02/07	8	41.06	0	0.00	41.05	8	18,245	0.04%
2020/02/06	4	41.33	32.2	41.24	41.50	-28.2	18,469	-0.15%
2020/02/05	1	40.50	10	40.89	40.95	-9	18,523	-0.05%
2020/02/04	39	40.19	17	40.42	40.70	22	18,629	0.12%
2020/02/03	23	40.11	25.3	39.82	40.20	-2.3	18,821	-0.01%
2020/01/31	16	40.75	9.1	40.72	40.65	6.9	18,706	0.04%
2020/01/30	70	41.52	77.1	40.97	40.60	-7.1	18,516	-0.04%
2020/01/20	9	43.05	4	43.08	43.10	5	17,715	0.03%
2020/01/17	4.7	42.96	2	43.00	43.10	2.7	17,677	0.02%
2020/01/16	0	0.00	1	42.85	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	1	43.00	42.90	-1	17,693	-0.01%
2020/01/14	0	0.00	3	42.95	42.85	-3	17,768	-0.02%
2020/01/13	2	42.40	4	42.79	42.85	-2	17,602	-0.01%
2020/01/10	3	42.02	0	0.00	42.05	3	17,528	0.02%
2020/01/08	1	42.00	10	41.90	41.80	-9	17,684	-0.05%
2020/01/07	1	42.30	1	42.25	42.20	0	17,626	0.00%
2020/01/06	4	42.30	0	0.00	42.25	4	17,702	0.02%
2020/01/03	7	42.76	4	42.74	42.80	3	17,577	0.02%
2020/01/02	2	42.55	2	42.60	42.55	0	17,567	0.00%
2019/12/31	0	0.00	31	42.55	42.55	-31	17,551	-0.18%
2019/12/30	5	42.55	0	0.00	42.70	5	17,595	0.03%
2019/12/27	1	42.60	16.5	42.69	42.70	-15.5	17,644	-0.09%
2019/12/26	0.3	42.65	0	0.00	42.65	0.3	17,649	0.00%
2019/12/25	5	42.60	1.7	42.62	42.60	3.3	17,752	0.02%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	0	0.00	3	42.80	42.80	-3	17,963	-0.02%
2019/12/20	6	42.78	3	42.70	42.80	3	17,985	0.02%
2019/12/19	2	42.75	8.3	42.75	42.70	-6.3	17,911	-0.04%
2019/12/18	5	43.00	23	42.85	43.00	-18	17,810	-0.10%
2019/12/17	0	0.00	1	42.80	42.95	-1	17,822	-0.01%
2019/12/16	15	42.96	2	42.83	42.90	13	17,741	0.07%
2019/12/13	17	42.88	6	42.88	42.90	11	17,562	0.06%
2019/12/12	206	42.60	211	42.45	42.45	-5	17,156	-0.03%	大買/大賣/
2019/12/11	14.6	42.11	25.8	41.99	42.40	-11.2	16,948	-0.07%
2019/12/10	3	41.53	3.1	41.59	41.70	-0.1	16,686	0.00%
2019/12/09	1.4	41.29	16	41.28	41.30	-14.6	16,725	-0.09%
2019/12/06	20	41.45	3.7	41.30	41.25	16.3	16,803	0.10%
2019/12/05	26	41.56	10	41.44	41.50	16	16,719	0.10%
2019/12/04	17	41.26	24.3	41.27	41.30	-7.3	16,638	-0.04%
2019/12/03	3	41.65	10	41.75	41.75	-7	16,293	-0.04%
2019/12/02	4	41.60	0	0.00	41.65	4	16,325	0.02%
2019/11/29	5	41.98	0	0.00	41.70	5	16,305	0.03%
2019/11/28	0	0.00	20	42.35	42.35	-20	16,108	-0.12%
2019/11/27	2	42.25	0	0.00	42.30	2	16,237	0.01%
2019/11/26	3.1	42.43	2	42.48	42.00	1.1	16,257	0.01%
2019/11/25	6	42.50	3	42.50	42.50	3	15,681	0.02%
2019/11/22	0	0.00	8	42.00	42.40	-8	15,745	-0.05%
2019/11/21	0	0.00	3	42.05	42.05	-3	15,785	-0.02%
2019/11/20	1	42.30	0.5	42.40	42.30	0.5	15,725	0.00%
2019/11/19	0	0.00	33	42.63	42.70	-33	15,676	-0.21%
2019/11/18	10	42.75	43	42.72	42.75	-33	15,622	-0.21%
2019/11/15	0	0.00	3	42.53	42.55	-3	15,615	-0.02%
2019/11/14	2	42.13	0	0.00	42.15	2	15,650	0.01%
2019/11/13	18	42.44	2	42.35	42.35	16	16,314	0.10%
2019/11/12	3	43.02	8	42.85	42.80	-5	16,422	-0.03%
2019/11/11	14	42.62	70	42.50	42.25	-56	16,218	-0.35%
2019/11/08	2	42.55	276	42.65	42.70	-274	16,126	-1.70%	大賣/鉅額交易
2019/11/07	546	43.47	253	42.92	42.90	293	15,987	1.83%	大買/大賣/鉅額交易
2019/11/06	378	42.01	367.5	42.92	43.00	10.5	15,346	0.07%	大買/大賣/
2019/11/05	7	41.29	6	41.37	41.45	1	14,376	0.01%
2019/11/04	0.9	41.00	2.1	40.71	40.95	-1.2	14,252	-0.01%
2019/11/01	25	40.28	5	40.35	40.10	20	14,271	0.14%
2019/10/31	13	40.65	1	40.60	40.30	12	14,303	0.08%
2019/10/30	1	40.85	3.1	41.08	40.85	-2.1	14,093	-0.01%
2019/10/29	12	41.10	0	0.00	41.15	12	14,014	0.09%
2019/10/28	2	41.08	0	0.00	41.00	2	13,915	0.01%
2019/10/25	0	0.00	1	41.05	41.00	-1	13,828	-0.01%
2019/10/24	5	40.95	0	0.00	41.15	5	13,751	0.04%
2019/10/23	9	41.01	12	41.15	40.95	-3	13,685	-0.02%
2019/10/22	1	41.35	10	41.50	41.50	-9	13,627	-0.07%
2019/10/21	0	0.00	2	41.28	41.30	-2	13,518	-0.01%
2019/10/18	6	41.08	1	41.15	41.30	5	13,581	0.04%
2019/10/17	0	0.00	0	41.25	41.30	0	13,439	0.00%
2019/10/16	10	40.65	3.1	41.13	41.10	6.9	13,435	0.05%
2019/10/15	0	0.00	1	40.60	40.55	-1	13,414	-0.01%
2019/10/14	12	40.65	0	0.00	40.65	12	13,459	0.09%
2019/10/09	4	40.58	0	0.00	40.55	4	13,440	0.03%
2019/10/08	2	40.65	0	0.00	40.50	2	13,540	0.01%
2019/10/07	2	40.55	0	0.00	40.40	2	13,502	0.01%
2019/10/04	1	40.35	0	0.00	40.60	1	13,625	0.01%
2019/10/03	3	40.35	0.4	40.40	40.30	2.6	13,615	0.02%
2019/10/02	1	40.95	2	41.10	40.90	-1	13,633	-0.01%
2019/09/27	17	41.02	0	0.00	40.90	17	13,616	0.12%
2019/09/26	0.2	41.25	1	41.70	41.20	-0.8	13,673	-0.01%
2019/09/25	3	41.30	0	0.00	41.45	3	13,724	0.02%
2019/09/20	2	41.70	10	41.70	41.55	-8	14,704	-0.05%
2019/09/19	3	41.75	2	41.70	41.85	1	14,570	0.01%
2019/09/18	4	41.66	3	41.70	41.75	1	14,537	0.01%
2019/09/17	0	0.00	3	41.65	41.65	-3	14,537	-0.02%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	1	41.55	27	41.53	41.50	-26	14,586	-0.18%
2019/09/11	6	41.43	5	41.34	41.40	1	14,658	0.01%
2019/09/10	15	41.20	5	41.37	41.40	10	14,594	0.07%
2019/09/09	2	41.00	17	40.89	40.95	-15	14,497	-0.10%
2019/09/06	0	0.00	19	40.61	40.80	-19	14,462	-0.13%
2019/09/05	1	40.30	3	40.37	40.50	-2	14,418	-0.01%
2019/09/04	1	40.05	3	40.00	39.95	-2	14,295	-0.01%
2019/09/03	3	39.90	1	40.00	39.80	2	14,539	0.01%
2019/09/02	14	40.10	9	40.06	39.95	5	14,675	0.03%
2019/08/30	10	39.60	46	39.90	40.15	-36	14,765	-0.24%
2019/08/29	1	39.90	0.5	39.65	39.50	0.5	14,673	0.00%
2019/08/28	9	39.91	0	0.00	39.95	9	14,763	0.06%
2019/08/27	1	39.80	2	39.75	39.75	-1	14,766	-0.01%
2019/08/26	6	39.40	0	0.00	39.50	6	14,823	0.04%
2019/08/22	1	39.60	2	39.50	39.45	-1	14,954	-0.01%
2019/08/21	5	39.68	3	39.62	39.50	2	16,263	0.01%
2019/08/20	0	0.00	0.5	40.00	39.70	-0.5	16,260	0.00%
2019/08/19	2	39.98	1	40.05	40.00	1	16,339	0.01%
2019/08/16	64	39.04	19	39.26	39.55	45	16,312	0.28%
2019/08/15	9	39.38	1	39.40	39.35	8	15,763	0.05%
2019/08/14	1	39.75	40	39.80	39.75	-39	15,935	-0.24%
2019/08/13	6.2	39.90	0.5	40.00	39.80	5.7	16,024	0.04%
2019/08/12	18	40.16	3	40.22	40.00	15	16,218	0.09%
2019/08/08	1	40.05	0	0.00	39.95	1	16,545	0.01%
2019/08/07	2	39.73	0	0.00	39.80	2	16,841	0.01%
2019/08/06	4	39.51	31	39.94	39.90	-27	17,733	-0.15%
2019/08/05	10	40.01	2	40.00	39.95	8	18,089	0.04%
2019/08/02	3	40.07	3	40.10	40.10	0	18,151	0.00%
2019/08/01	6	40.54	0	0.00	40.50	6	18,301	0.03%
2019/07/31	8	40.95	0	0.00	40.80	8	18,319	0.04%
2019/07/30	7	41.14	0	0.00	41.10	7	18,294	0.04%
2019/07/29	1	41.10	2	41.23	41.20	-1	18,573	-0.01%
2019/07/26	21	41.17	2	41.15	41.15	19	18,848	0.10%
2019/07/25	21	41.20	0	0.00	41.20	21	19,265	0.11%
2019/07/24	5	41.25	0	0.00	41.15	5	19,348	0.03%
2019/07/23	2	41.30	0.1	41.30	41.20	1.9	19,390	0.01%
2019/07/22	2	41.20	2	41.25	41.40	0	19,369	0.00%
2019/07/18	4	41.15	0	0.00	41.10	4	19,312	0.02%
2019/07/17	7	41.34	0	0.00	41.30	7	19,217	0.04%
2019/07/16	9	41.61	5	41.60	41.55	4	18,975	0.02%
2019/07/12	13	41.70	1	41.65	41.60	12	18,882	0.06%
2019/07/11	2	42.00	2	41.95	41.95	0	18,952	0.00%
2019/07/10	5	42.00	0	0.00	42.20	5	19,114	0.03%
2019/07/09	1	41.95	0	0.00	41.85	1	19,150	0.01%
2019/07/08	1	42.20	6.4	41.95	41.95	-5.4	19,251	-0.03%
2019/07/05	3.8	42.38	1	42.50	42.35	2.8	19,420	0.01%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/03	2	42.28	12	42.28	42.25	-10	19,901	-0.05%
2019/07/01	6	42.25	22	42.47	42.70	-16	20,202	-0.08%
2019/06/28	1	43.05	11	43.34	43.00	-10	19,887	-0.05%
2019/06/27	5	43.20	3	43.17	43.20	2	19,625	0.01%
2019/06/26	10	42.75	14	42.75	42.75	-4	19,534	-0.02%
2019/06/25	0	0.00	9	42.46	42.60	-9	19,924	-0.05%
2019/06/21	1	42.45	10.5	42.40	42.30	-9.5	20,370	-0.05%
2019/06/20	0	0.00	6	42.48	42.55	-6	20,422	-0.03%
2019/06/19	17.4	42.37	2	42.45	42.55	15.4	20,644	0.07%
2019/06/18	0	0.00	2	41.90	42.20	-2	20,557	-0.01%
2019/06/17	0	0.00	5	41.82	41.65	-5	20,707	-0.02%
2019/06/14	4	41.30	1	41.40	41.30	3	21,035	0.01%
2019/06/13	2	41.40	11	41.56	41.65	-9	21,109	-0.04%
2019/06/12	20	41.93	16	41.82	41.90	4	21,261	0.02%
2019/06/11	34	41.97	8	41.81	42.10	26	21,226	0.12%
2019/06/10	3	41.27	6	41.33	41.35	-3	20,962	-0.01%
2019/06/06	5	40.72	0.4	40.95	40.75	4.6	20,938	0.02%
2019/06/05	10	41.20	0	0.00	41.10	10	20,946	0.05%
2019/06/04	1	41.35	9	41.46	41.45	-8	20,924	-0.04%
2019/06/03	1	40.80	23	40.96	41.05	-22	20,926	-0.11%
2019/05/31	0.6	41.00	0	0.00	40.80	0.6	20,935	0.00%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	5	40.39	10	40.45	40.30	-5	21,156	-0.02%
2019/05/28	2	40.70	1	40.70	40.35	1	21,292	0.00%
2019/05/27	7	40.71	0	0.00	40.75	7	20,084	0.03%
2019/05/24	2	40.78	0	0.00	40.60	2	20,117	0.01%
2019/05/23	0	0.00	14	40.94	41.00	-14	20,017	-0.07%
2019/05/22	1	41.00	0	0.00	41.15	1	20,047	0.00%
2019/05/21	1	41.30	11	41.13	41.50	-10	20,045	-0.05%
2019/05/20	16	40.25	0	0.00	40.20	16	19,732	0.08%
2019/05/17	8	40.09	1	39.90	40.00	7	19,779	0.04%
2019/05/16	23	40.32	5	40.50	40.00	18	19,523	0.09%
2019/05/15	63	40.90	51	41.00	40.95	12	19,277	0.06%
2019/05/14	19	40.54	20	40.39	40.45	-1	19,168	-0.01%
2019/05/13	38	42.11	4	42.00	41.95	34	18,279	0.19%
2019/05/10	13	43.44	2	43.55	43.20	11	17,969	0.06%
2019/05/09	8	43.64	5	43.60	43.50	3	18,064	0.02%
2019/05/08	6	44.08	0	0.00	44.05	6	17,820	0.03%
2019/05/07	5	44.41	0	0.00	44.35	5	17,976	0.03%
2019/05/06	12	44.45	0	0.00	44.50	12	18,096	0.07%
2019/05/03	10	45.35	0	0.00	45.45	10	17,979	0.06%
2019/05/02	5	45.55	7	45.49	45.65	-2	17,838	-0.01%
2019/04/30	5	44.60	1.5	44.75	44.70	3.5	17,602	0.02%
2019/04/29	15	44.65	6	44.53	44.60	9	17,665	0.05%
2019/04/25	2	44.45	0	0.00	44.35	2	18,088	0.01%
2019/04/24	1	44.35	0	0.00	44.30	1	18,414	0.01%
2019/04/23	0	0.00	10	44.35	44.35	-10	18,909	-0.05%
2019/04/22	0	0.00	1	44.45	44.35	-1	19,135	-0.01%
2019/04/19	3	44.40	0	0.00	44.35	3	19,298	0.02%
2019/04/18	17.1	44.11	1	44.15	44.20	16.1	19,368	0.08%
2019/04/17	3	44.08	2.2	44.15	44.10	0.8	19,526	0.00%
2019/04/16	14	44.09	0	0.00	44.10	14	19,348	0.07%
2019/04/15	7	44.21	0	0.00	44.15	7	19,302	0.04%
2019/04/12	14	44.14	0	0.00	44.10	14	19,307	0.07%
2019/04/11	6.2	44.48	1	44.50	44.15	5.2	19,349	0.03%
2019/04/10	9	44.27	0	0.00	44.20	9	19,157	0.05%
2019/04/09	2	44.20	0	0.00	44.30	2	18,921	0.01%
2019/04/08	20	44.32	0	0.00	44.30	20	18,599	0.11%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0.5	44.80	0	0.00	44.80	0.5	18,020	0.00%
2019/04/01	5	44.65	5	44.75	44.50	0	18,047	0.00%
2019/03/29	0	0.00	2	44.85	44.95	-2	17,832	-0.01%
2019/03/28	23	44.06	4.5	44.10	44.00	18.5	17,709	0.10%
2019/03/27	29	44.61	6	44.60	44.50	23	17,366	0.13%
2019/03/26	7	45.35	12	45.38	45.25	-5	17,108	-0.03%
2019/03/25	4	45.40	13	45.45	45.40	-9	17,067	-0.05%
2019/03/22	7	46.17	3	46.20	46.20	4	16,893	0.02%
2019/03/21	1	46.70	12	46.75	46.75	-11	16,784	-0.07%
2019/03/20	3	46.85	4	46.91	46.95	-1	16,780	-0.01%
2019/03/19	3	46.53	17	46.54	46.65	-14	16,896	-0.08%
2019/03/18	1	45.70	27	45.70	45.80	-26	16,574	-0.16%
2019/03/15	3	45.38	14.7	45.25	45.45	-11.7	16,518	-0.07%
2019/03/14	1	45.15	0	0.00	45.10	1	16,273	0.01%
2019/03/13	11	45.05	1	45.10	45.15	10	16,385	0.06%
2019/03/12	0	0.00	18	44.85	45.00	-18	16,479	-0.11%
2019/03/11	0	0.00	1	44.70	44.40	-1	16,510	-0.01%
2019/03/08	22	44.50	0	0.00	44.45	22	16,503	0.13%
2019/03/07	20	44.61	0	0.00	44.65	20	16,730	0.12%
2019/03/06	4	44.95	16	44.93	44.95	-12	16,792	-0.07%
2019/03/05	5	44.75	3	44.95	44.60	2	17,051	0.01%
2019/03/04	9	44.32	3	44.68	44.90	6	17,057	0.04%
2019/02/27	19	45.18	13	45.23	45.30	6	16,897	0.04%
2019/02/26	14	45.55	5	45.51	45.50	9	16,689	0.05%
2019/02/25	7	45.51	9	45.55	45.55	-2	16,530	-0.01%
2019/02/22	13	45.17	16	45.29	45.40	-3	16,537	-0.02%
2019/02/21	24	45.14	48	45.14	45.40	-24	16,449	-0.15%
2019/02/20	2	44.80	4	45.09	45.15	-2	16,347	-0.01%
2019/02/19	4	44.64	12.1	44.65	44.60	-8.1	16,200	-0.05%
2019/02/18	19	44.45	15	44.51	44.40	4	16,200	0.02%
2019/02/15	3	44.32	2.6	44.44	44.20	0.4	15,981	0.00%
2019/02/14	9	44.52	7	44.61	44.55	2	15,903	0.01%
2019/02/13	68	44.02	13	44.19	44.30	55	15,657	0.35%
2019/02/12	1.6	43.94	5	44.05	43.90	-3.4	15,578	-0.02%
2019/02/11	12	43.71	30	43.81	43.55	-18	15,524	-0.12%
2019/01/30	18	43.68	0	0.00	43.60	18	15,374	0.12%
2019/01/29	7.8	43.80	2	43.85	43.90	5.8	15,060	0.04%
2019/01/28	27	43.62	5	43.80	43.80	22	14,887	0.15%
2019/01/25	8	43.52	0	0.00	43.50	8	14,644	0.05%
2019/01/24	7	43.62	0	0.00	43.55	7	14,477	0.05%
2019/01/23	3	43.83	1	44.05	43.75	2	14,456	0.01%
2019/01/22	15	44.12	11	44.19	44.20	4	14,399	0.03%
2019/01/21	4	43.85	1	43.80	43.80	3	14,376	0.02%
2019/01/18	8	43.56	2	43.55	43.50	6	14,615	0.04%
2019/01/17	27	43.62	2	43.88	43.80	25	14,497	0.17%
2019/01/16	53	43.56	35	43.57	43.60	18	14,322	0.13%
2019/01/15	15	44.02	0	0.00	43.75	15	14,030	0.11%
2019/01/14	12	44.49	5	45.15	44.40	7	13,493	0.05%
2019/01/11	12	45.82	0	0.00	45.55	12	13,412	0.09%
2019/01/09	2	45.80	1	45.95	45.95	1	13,385	0.01%
2019/01/08	1	45.25	1	45.15	45.15	0	13,203	0.00%
2019/01/07	11	45.41	2	45.28	45.20	9	13,425	0.07%
2019/01/04	6	44.58	1	44.85	44.55	5	13,467	0.04%
2019/01/03	19	45.43	11	45.36	45.15	8	13,852	0.06%
2019/01/02	5	46.26	0	0.00	45.90	5	13,837	0.04%
2018/12/27	0	0.00	8	46.51	46.70	-8	14,054	-0.06%
2018/12/26	3	46.15	0	0.00	46.00	3	14,215	0.02%
2018/12/25	1	46.00	5	46.05	46.00	-4	14,341	-0.03%
2018/12/24	10	46.33	2	46.35	46.50	8	14,365	0.06%
2018/12/22	6	46.93	0	0.00	46.85	6	14,281	0.04%
2018/12/20	20	47.68	0	0.00	47.00	20	14,426	0.14%
2018/12/19	27	47.42	25	47.25	47.25	2	14,318	0.01%
2018/12/18	0	0.00	7	47.21	47.20	-7	14,270	-0.05%
2018/12/14	10	47.70	0	0.00	47.55	10	14,530	0.07%
2018/12/13	1	48.05	10	47.85	48.25	-9	14,376	-0.06%
2018/12/12	55	47.40	15	47.43	47.50	40	14,310	0.28%
2018/12/11	2	47.65	0	0.00	47.60	2	13,953	0.01%
2018/12/10	13	47.59	10	47.60	47.60	3	13,959	0.02%
2018/12/07	9	48.17	2	48.30	48.15	7	13,964	0.05%
2018/12/06	2	48.10	0	0.00	48.25	2	14,017	0.01%
2018/12/03	3	49.12	1	49.20	49.10	2	13,952	0.01%
2018/11/30	4	48.65	1	48.95	48.55	3	13,946	0.02%
2018/11/29	2	48.90	0	0.00	48.55	2	13,686	0.01%
2018/11/28	1	48.85	0	0.00	48.80	1	13,485	0.01%
2018/11/26	1	49.50	0	0.00	49.55	1	13,145	0.01%
2018/11/22	1	50.10	1.7	50.21	50.40	-0.7	12,878	-0.01%
2018/11/21	1	50.10	0	0.00	50.20	1	12,886	0.01%
2018/11/19	1	50.80	1	51.00	51.00	0	12,871	0.00%
2018/11/08	0	0.00	4	50.85	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	2	49.95	50.10	-2	12,859	-0.02%
2018/11/06	0	0.00	1	49.35	49.40	-1	12,829	-0.01%
2018/11/02	1	48.80	0	0.00	49.50	1	12,818	0.01%
2018/10/31	0.6	49.00	1	48.80	49.00	-0.4	12,645	0.00%
2018/10/30	0	0.00	20	48.16	48.35	-20	12,477	-0.16%
2018/10/26	4	47.21	0	0.00	47.40	4	12,309	0.03%
2018/10/25	10	48.75	0	0.00	48.70	10	11,924	0.08%
2018/10/24	0	0.00	11	49.04	49.75	-11	11,850	-0.09%
2018/10/23	8	49.41	5	49.40	49.30	3	11,784	0.03%
2018/10/22	1	50.10	2	50.13	50.30	-1	11,644	-0.01%
2018/10/19	0	0.00	1	49.70	50.30	-1	11,770	-0.01%
2018/10/18	0.3	50.00	0	0.00	50.00	0.3	11,657	0.00%
2018/10/17	7	50.09	9	50.20	50.00	-2	11,627	-0.02%
2018/10/15	33	49.98	0	0.00	50.00	33	11,464	0.29%
2018/10/12	5	49.75	0	0.00	50.60	5	11,252	0.04%
2018/10/11	17	50.34	7	50.60	50.10	10	11,086	0.09%
2018/10/09	7	52.70	0	0.00	52.40	7	10,544	0.07%
2018/10/08	0	0.00	50	51.80	51.90	-50	10,391	-0.48%
2018/10/03	0	0.00	3	52.30	52.20	-3	10,291	-0.03%
2018/09/27	0	0.00	3	52.80	52.80	-3	10,592	-0.03%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/21	0	0.00	3	52.87	52.90	-3	10,960	-0.03%
2018/09/20	0	0.00	15	52.30	52.20	-15	10,889	-0.14%
2018/09/13	19	50.62	0	0.00	50.50	19	11,666	0.16%
2018/09/11	10	50.50	0	0.00	50.50	10	12,101	0.08%
2018/09/07	1	51.10	8	51.20	51.20	-7	12,596	-0.06%
2018/09/06	1	51.60	1	51.70	51.50	0	12,810	0.00%
2018/09/05	2	51.80	0	0.00	51.80	2	12,909	0.02%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/27	0	0.00	2	52.80	52.80	-2	13,544	-0.01%
2018/08/20	0	0.00	1	51.50	51.30	-1	14,242	-0.01%
2018/08/16	0	0.00	3	51.50	51.50	-3	14,206	-0.02%
2018/08/13	0	0.00	1	52.30	52.00	-1	14,288	-0.01%
2018/08/10	1	53.10	0	0.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	1	52.90	52.70	-1	14,473	-0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/07/31	0	0.00	3	52.70	52.70	-3	15,740	-0.02%
2018/07/23	0	0.00	2	52.30	52.30	-2	15,984	-0.01%
2018/07/20	0	0.00	0	52.30	52.30	0	16,199	0.00%
2018/07/17	0	0.00	2	52.25	52.20	-2	16,502	-0.01%
2018/07/13	1	51.90	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	51.90	52.10	-1	16,800	-0.01%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/06	3	50.90	0	0.00	51.00	3	16,592	0.02%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	12	51.58	10	51.60	51.90	2	16,616	0.01%
2018/07/03	1	52.00	0	0.00	52.10	1	16,535	0.01%
2018/07/02	1	53.20	1	53.20	53.20	0	16,295	0.00%
2018/06/29	0	0.00	1	53.80	53.80	-1	16,159	-0.01%
2018/06/26	1	53.00	0	0.00	53.00	1	15,760	0.01%
2018/06/22	1	55.90	8	55.90	56.00	-7	15,240	-0.05%
2018/06/20	0	0.00	16.6	55.29	55.50	-16.6	14,998	-0.11%
2018/06/19	0	0.00	1	55.00	55.00	-1	14,863	-0.01%
2018/06/15	7	54.84	1	54.50	55.30	6	14,466	0.04%
2018/06/14	3	55.10	0	0.00	54.50	3	14,169	0.02%
2018/06/13	1	55.30	0	0.00	55.50	1	13,920	0.01%
2018/06/12	0	0.00	1	55.20	55.10	-1	14,001	-0.01%
2018/06/08	1	55.20	0	0.00	55.00	1	13,857	0.01%
2018/06/06	0.1	54.50	1.2	54.74	54.90	-1.2	14,092	-0.01%
2018/06/05	5	54.30	0	0.00	54.30	5	14,065	0.04%
2018/06/01	0	0.00	10	53.29	53.50	-10	14,024	-0.07%
2018/05/30	2	53.00	0	0.00	52.90	2	13,666	0.01%
2018/05/28	0	0.00	10.9	53.90	54.10	-10.9	13,620	-0.08%
2018/05/25	0	0.00	1	53.90	53.90	-1	13,719	-0.01%
2018/05/24	0	0.00	1	54.50	54.20	-1	13,715	-0.01%
2018/05/21	0	0.00	2	55.00	55.00	-2	14,054	-0.01%
2018/05/17	0	0.00	0.6	54.70	54.90	-0.6	14,267	0.00%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/14	6	54.80	1	54.80	55.00	5	14,737	0.03%
2018/05/11	0	0.00	5.1	54.34	54.60	-5.1	14,736	-0.03%
2018/05/09	1	53.70	0	0.00	53.60	1	14,315	0.01%
2018/05/07	1	53.00	1	53.00	53.00	0	14,283	0.00%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/05/03	0	0.00	1	52.90	52.90	-1	14,504	-0.01%
2018/05/02	0	0.00	12	53.40	53.50	-12	14,600	-0.08%
2018/04/30	0	0.00	2	53.70	53.50	-2	14,691	-0.01%
2018/04/27	3	53.20	1	53.50	53.50	2	14,774	0.01%
2018/04/25	0	0.00	4	52.20	52.20	-4	14,567	-0.03%
2018/04/24	0	0.00	6	52.70	52.50	-6	14,412	-0.04%
2018/04/23	5	52.50	3	52.60	52.50	2	14,523	0.01%
2018/04/20	0	0.00	3	52.37	52.50	-3	14,625	-0.02%
2018/04/19	0	0.00	1	52.90	52.90	-1	14,867	-0.01%
2018/04/18	1	52.00	1	52.10	52.00	0	14,751	0.00%
2018/04/17	0	0.00	1	51.70	51.60	-1	14,773	-0.01%
2018/04/16	0	0.00	1	52.70	52.50	-1	15,033	-0.01%
2018/04/12	0	0.00	2	53.60	53.30	-2	15,314	-0.01%
2018/04/10	3	53.13	0	0.00	53.00	3	15,594	0.02%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/29	5	51.92	0	0.00	51.80	5	16,036	0.03%
2018/03/26	6	52.20	2.1	52.24	52.80	3.9	16,064	0.02%
2018/03/23	0	0.00	1.6	52.69	52.20	-1.6	16,204	-0.01%
2018/03/22	0	0.00	3	53.53	53.40	-3	16,228	-0.02%
2018/03/21	1	53.50	9.2	53.30	53.40	-8.2	16,072	-0.05%
2018/03/20	0	0.00	1	53.20	53.20	-1	16,284	-0.01%
2018/03/19	3	53.40	0	0.00	53.60	3	16,471	0.02%
2018/03/16	1	53.10	1	53.90	53.40	0	16,593	0.00%
2018/03/14	0	0.00	1	53.90	53.90	-1	16,604	-0.01%
2018/03/13	2	54.20	1	54.20	53.90	1	16,660	0.01%
2018/03/12	8	54.10	5	54.40	54.50	3	16,673	0.02%
2018/03/08	5	52.66	4	52.45	52.40	1	17,459	0.01%
2018/03/07	2	52.55	0	0.00	52.50	2	17,930	0.01%
2018/03/06	3	52.70	0	0.00	52.80	3	18,836	0.02%
2018/03/02	0	0.00	4	53.40	53.30	-4	19,274	-0.02%
2018/03/01	0	0.00	1	54.10	53.90	-1	19,367	-0.01%
2018/02/12	5	53.50	5	53.60	53.00	0	22,058	0.00%
2018/02/09	6	52.60	2	52.65	52.80	4	21,999	0.02%
2018/02/08	0	0.00	12	53.20	53.30	-12	21,798	-0.06%
2018/02/07	51	52.41	61	52.72	52.70	-10	21,929	-0.05%
2018/02/06	25	51.00	2	51.35	50.80	23	21,788	0.11%
2018/02/05	2	53.90	1	54.10	54.10	1	21,376	0.00%
2018/02/02	0	0.00	2	54.80	54.70	-2	21,222	-0.01%
2018/02/01	4	54.90	0	0.00	54.80	4	21,287	0.02%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/30	0	0.00	14	54.50	54.40	-14	21,082	-0.07%
2018/01/29	1	54.70	0	0.00	55.20	1	21,006	0.00%
2018/01/26	4	55.30	0	0.00	54.70	4	20,866	0.02%
2018/01/25	1	55.60	0	0.00	55.60	1	20,658	0.00%
2018/01/24	1	55.80	2	55.80	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	6	55.95	56.00	-6	20,526	-0.03%
2018/01/22	0	0.00	6	56.05	55.60	-6	20,628	-0.03%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	1	56.30	7	55.90	55.90	-6	20,836	-0.03%
2018/01/17	0	0.00	0.6	56.00	56.30	-0.6	20,787	0.00%
2018/01/16	2	56.70	1.8	56.57	56.60	0.2	20,659	0.00%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/12	1	55.50	0	0.00	55.60	1	20,278	0.00%
2018/01/10	4	56.30	2	56.00	55.60	2	20,285	0.01%
2018/01/09	7	55.50	0	0.00	55.80	7	20,010	0.03%
2018/01/08	0	0.00	2	55.50	55.70	-2	20,036	-0.01%
2018/01/04	1	55.20	2	55.35	55.40	-1	19,585	-0.01%
2018/01/03	1	55.10	4.4	54.99	55.20	-3.4	19,635	-0.02%
2018/01/02	1	53.60	9	53.93	54.20	-8	19,235	-0.04%