國泰金 (2882)-統一-汐止券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549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－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/28	10	55.60	18.2	56.54	56.80	-8.2	30,409	-0.03%
2024/05/27	0	0.00	0.2	55.60	55.60	-0.2	30,154	0.00%
2024/05/24	1	55.00	2	54.45	54.90	-1	30,085	0.00%
2024/05/23	29.3	55.02	2	54.80	54.80	27.3	30,107	0.09%
2024/05/22	1	55.70	1	55.90	56.00	0	29,852	0.00%
2024/05/21	7.1	55.06	0	0.00	55.40	7.1	29,708	0.02%
2024/05/20	4	55.95	0	0.00	56.00	4	29,367	0.01%
2024/05/17	5	56.80	56	56.30	56.40	-51	29,208	-0.17%
2024/05/16	8	56.99	7	56.70	56.40	1	29,050	0.00%
2024/05/15	3	56.53	12.5	56.59	56.60	-9.5	28,227	-0.03%
2024/05/14	10.4	54.40	4	54.58	54.30	6.4	27,245	0.02%
2024/05/13	5.1	55.57	7	55.60	55.10	-1.9	26,962	-0.01%
2024/05/10	12.1	55.39	18.1	54.66	55.50	-6	26,191	-0.02%
2024/05/09	10	51.70	59	51.50	51.70	-49	24,534	-0.20%
2024/05/08	25.1	50.80	2	50.80	50.90	23.1	24,131	0.10%
2024/05/06	0	0.00	1	50.90	50.90	-1	24,031	0.00%
2024/05/03	0	0.00	31	50.56	50.20	-31	23,755	-0.13%
2024/05/02	0	0.00	3	50.40	50.30	-3	23,703	-0.01%
2024/04/30	4	50.73	6	50.85	50.50	-2	23,517	-0.01%
2024/04/29	2	50.55	11	50.55	50.80	-9	23,098	-0.04%
2024/04/26	10	48.95	0	0.00	48.90	10	22,340	0.04%
2024/04/24	0	0.00	8	49.35	49.25	-8	22,385	-0.04%
2024/04/23	21	48.60	103	48.90	48.75	-82	22,603	-0.36%	大賣/
2024/04/22	0	0.00	2	48.23	48.40	-2	22,828	-0.01%
2024/04/19	24	47.79	10	47.45	47.45	14	22,753	0.06%
2024/04/18	0	0.00	1	48.30	48.45	-1	22,431	0.00%
2024/04/16	101	48.22	1	48.05	47.85	100	22,176	0.45%	大買/
2024/04/15	0	0.00	7	49.05	48.95	-7	21,808	-0.03%
2024/04/12	1	49.00	0	49.35	49.05	1	21,657	0.00%
2024/04/11	74	49.73	3	49.87	49.70	71	21,353	0.33%
2024/04/10	1.1	48.99	0	0.00	48.75	1.1	20,845	0.01%
2024/04/09	0	0.00	1	48.50	49.45	-1	20,642	0.00%
2024/04/03	8	48.08	1.1	48.11	48.05	6.9	20,142	0.03%
2024/04/02	5	48.75	0	0.00	48.95	5	20,059	0.02%
2024/03/29	0	0.00	86	48.50	48.65	-86	19,929	-0.43%
2024/03/25	0	0.00	1	48.00	48.10	-1	19,822	-0.01%
2024/03/22	0	0.00	9	48.44	48.55	-9	19,755	-0.05%
2024/03/21	0	0.00	23	48.43	48.55	-23	19,329	-0.12%
2024/03/20	10	47.90	12	47.65	47.50	-2	19,083	-0.01%
2024/03/19	0	0.00	115	47.28	47.75	-115	19,384	-0.59%	大賣/鉅額交易
2024/03/18	11	47.73	0	0.00	47.55	11	19,301	0.06%
2024/03/15	6	47.75	8	47.86	47.65	-2	19,158	-0.01%
2024/03/14	17	48.19	58.1	47.83	48.30	-41.1	18,269	-0.22%
2024/03/13	0.3	46.65	22	46.61	46.80	-21.8	17,370	-0.13%
2024/03/12	110.5	46.12	14	46.18	46.50	96.5	17,141	0.56%	大買/
2024/03/11	37	46.04	9	46.29	46.05	28	16,726	0.17%
2024/03/08	17	45.24	7	45.22	45.30	10	16,215	0.06%
2024/03/07	1	44.95	7	44.71	44.85	-6	15,741	-0.04%
2024/03/06	0.2	44.80	0	0.00	44.55	0.2	15,652	0.00%
2024/03/05	0	0.00	1	44.75	44.65	-1	15,917	-0.01%
2024/03/01	4	44.74	0	0.00	44.65	4	15,930	0.03%
2024/02/29	21	44.57	1	45.05	45.05	20	15,994	0.13%
2024/02/27	0	44.45	1	44.35	44.30	-1	15,657	-0.01%
2024/02/23	1	44.60	3	44.73	44.45	-2	15,466	-0.01%
2024/02/22	9	44.74	0	0.00	44.90	9	15,679	0.06%
2024/02/21	0	0.00	20	44.80	44.75	-20	15,691	-0.13%
2024/02/20	1	45.00	0	0.00	45.10	1	15,713	0.01%
2024/02/19	3	44.90	29	44.91	45.00	-26	15,792	-0.16%
2024/02/16	20.1	44.45	1	44.45	44.55	19.1	15,816	0.12%
2024/02/15	4	44.08	0.6	44.15	44.05	3.4	15,933	0.02%
2024/02/05	3	43.85	0	0.00	43.90	3	15,847	0.02%
2024/02/02	1	44.05	1	44.30	44.10	0	15,646	0.00%
2024/02/01	0	44.20	1	44.40	44.45	-1	15,568	-0.01%
2024/01/30	1.1	44.01	0	0.00	43.90	1.1	15,388	0.01%
2024/01/29	0	44.40	0	0.00	44.40	0	15,324	0.00%
2024/01/24	0	0.00	1	44.20	44.20	-1	15,325	-0.01%
2024/01/19	10	43.50	0	0.00	43.80	10	15,261	0.07%
2024/01/18	1	43.20	0.2	43.45	43.30	0.8	15,132	0.01%
2024/01/17	1	43.50	0	0.00	43.30	1	14,958	0.01%
2024/01/15	4	44.50	0	0.00	44.45	4	14,262	0.03%
2024/01/12	0.7	44.70	0	0.00	44.50	0.7	14,417	0.01%
2024/01/10	1	44.70	1	44.80	44.70	0	14,537	0.00%
2024/01/09	1	44.95	0	0.00	44.75	1	14,551	0.01%
2024/01/04	11	44.85	0	0.00	44.70	11	14,633	0.08%
2024/01/03	2	44.90	0	0.00	44.95	2	14,958	0.01%
2024/01/02	3	45.33	0	0.00	45.50	3	14,818	0.02%
2023/12/29	0	0.00	16	45.70	45.75	-16	14,897	-0.11%
2023/12/28	0	0.00	8	45.48	45.80	-8	15,058	-0.05%
2023/12/26	1	45.20	1	45.20	45.20	0	15,031	0.00%
2023/12/25	0	0.00	20	44.85	44.85	-20	15,071	-0.13%
2023/12/22	4	44.65	0	0.00	44.65	4	15,129	0.03%
2023/12/21	4	44.65	0	0.00	44.70	4	15,143	0.03%
2023/12/19	23	44.92	0	0.00	44.90	23	15,132	0.15%
2023/12/18	1	45.40	2	45.50	45.50	-1	15,242	-0.01%
2023/12/15	4	45.88	1	45.75	45.85	3	15,385	0.02%
2023/12/14	16	45.66	9	45.65	45.90	7	15,090	0.05%
2023/12/13	8	44.77	0	0.00	44.70	8	14,626	0.05%
2023/12/12	0	0.00	1.2	44.64	44.75	-1.2	14,668	-0.01%
2023/12/11	1	44.80	0	0.00	44.85	1	14,610	0.01%
2023/12/08	1.8	44.91	0	0.00	44.85	1.8	14,513	0.01%
2023/12/07	1	45.15	0	0.00	45.00	1	14,380	0.01%
2023/12/06	0	0.00	0.2	45.70	45.45	-0.2	14,160	0.00%
2023/12/05	0.8	45.73	0	0.00	45.55	0.8	14,051	0.01%
2023/12/04	1	46.05	0	0.00	46.25	1	13,799	0.01%
2023/12/01	4	46.05	0	0.00	46.05	4	13,838	0.03%
2023/11/24	0	0.00	0.8	46.29	46.30	-0.8	13,412	-0.01%
2023/11/17	0	0.00	0.3	45.70	45.80	-0.3	13,436	0.00%
2023/11/16	1	45.60	1	45.75	45.65	0	13,339	0.00%
2023/11/15	5	45.94	0	0.00	45.75	5	13,178	0.04%
2023/11/14	5	45.50	1	45.60	45.45	4	12,979	0.03%
2023/11/13	1	45.50	13	45.30	45.25	-12	12,936	-0.09%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/03	0	0.00	12	45.04	45.35	-12	13,730	-0.09%
2023/10/26	1.3	43.89	0	0.00	43.85	1.3	15,462	0.01%
2023/10/20	7	44.23	2	44.30	44.70	5	16,283	0.03%
2023/10/19	1	45.00	1	45.30	45.10	0	16,017	0.00%
2023/10/16	0	0.00	1	45.35	45.50	-1	16,036	-0.01%
2023/10/12	9	45.79	5.2	45.81	46.15	3.8	16,565	0.02%
2023/10/11	1	45.75	2	45.53	45.95	-1	16,466	-0.01%
2023/10/06	6	44.55	2.5	44.55	44.55	3.5	16,194	0.02%
2023/10/04	13	43.53	0	0.00	43.55	13	16,486	0.08%
2023/10/03	1	44.05	0	0.00	44.00	1	16,314	0.01%
2023/10/02	0.5	44.80	0.5	44.70	44.50	0	16,316	0.00%
2023/09/28	1	44.75	3	44.77	44.55	-2	16,601	-0.01%
2023/09/27	0	0.00	5	44.42	44.60	-5	16,568	-0.03%
2023/09/26	1	44.45	1	44.40	44.45	0	16,547	0.00%
2023/09/25	1	44.75	0	0.00	44.85	1	16,456	0.01%
2023/09/22	1	44.85	0	0.00	44.70	1	16,512	0.01%
2023/09/21	6.1	44.87	0	0.00	44.90	6.1	16,526	0.04%
2023/09/20	3	45.82	0	0.00	45.70	3	16,348	0.02%
2023/09/19	0	0.00	1	46.35	46.35	-1	16,310	-0.01%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0	0.00	22	46.65	46.65	-22	16,421	-0.13%
2023/09/14	0	0.00	2	46.75	46.90	-2	16,289	-0.01%
2023/09/12	10	46.60	2	46.55	46.65	8	16,622	0.05%
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/05	2	46.40	0	0.00	46.45	2	17,354	0.01%
2023/09/01	0	0.00	6	46.56	46.60	-6	18,058	-0.03%
2023/08/29	0.6	45.60	11	46.01	46.05	-10.4	18,240	-0.06%
2023/08/28	0	0.00	2	45.25	45.40	-2	18,361	-0.01%
2023/08/25	10	44.50	11	44.55	44.50	-1	19,481	-0.01%
2023/08/24	2	44.35	1	44.65	44.65	1	19,716	0.01%
2023/08/23	20	44.65	0	0.00	44.70	20	20,015	0.10%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/21	1	45.30	5	45.30	45.40	-4	20,286	-0.02%
2023/08/18	1	44.95	6	45.30	45.20	-5	20,446	-0.02%
2023/08/17	1	44.70	10	44.90	45.30	-9	20,594	-0.04%
2023/08/16	7.9	44.98	7	45.10	45.10	0.9	20,645	0.00%
2023/08/15	3	45.42	0	0.00	45.40	3	21,046	0.01%
2023/08/14	19	45.51	0	0.00	45.40	19	21,344	0.09%
2023/08/11	4	46.53	0	0.00	46.45	4	21,395	0.02%
2023/08/10	0	0.00	1.2	46.59	46.60	-1.2	21,437	-0.01%
2023/08/09	1	46.60	0	0.00	46.45	1	21,514	0.00%
2023/08/08	0	0.00	4.2	47.09	47.05	-4.2	21,727	-0.02%
2023/08/07	0	0.00	1	46.60	46.45	-1	21,777	0.00%
2023/08/04	0	0.00	10	46.40	46.30	-10	21,795	-0.05%
2023/08/02	4	46.35	1	46.45	46.20	3	21,721	0.01%
2023/08/01	1	47.20	28.3	46.73	47.25	-27.3	21,359	-0.13%
2023/07/31	0	0.00	0.2	46.17	45.75	-0.2	20,808	0.00%
2023/07/28	0	0.00	1.1	45.65	45.75	-1.1	20,486	-0.01%
2023/07/27	3	45.90	1.4	45.79	46.00	1.7	20,452	0.01%
2023/07/26	0	0.00	17.1	45.30	45.35	-17.1	20,136	-0.08%
2023/07/24	5	44.05	0	0.00	44.20	5	19,925	0.03%
2023/07/21	1	44.40	2.1	44.45	44.40	-1.1	20,007	-0.01%
2023/07/20	0	0.00	1	44.75	44.75	-1	20,025	0.00%
2023/07/19	1	44.30	10	44.64	44.50	-9	19,914	-0.05%
2023/07/18	0	0.00	10	45.24	45.05	-10	19,807	-0.05%
2023/07/17	0	0.00	35.3	44.74	45.00	-35.3	19,538	-0.18%
2023/07/14	0	0.00	3	43.97	44.10	-3	19,244	-0.02%
2023/07/13	5	43.66	10	43.85	43.60	-5	19,219	-0.03%
2023/07/12	10	43.90	20	43.95	44.00	-10	19,104	-0.05%
2023/07/11	0	0.00	19	43.46	43.60	-19	19,068	-0.10%
2023/07/10	2	42.65	0	0.00	42.65	2	19,014	0.01%
2023/07/07	6	42.16	8	42.15	42.25	-2	18,995	-0.01%
2023/07/06	5.1	42.70	2	42.43	42.50	3.1	18,948	0.02%
2023/07/04	1	43.10	2	43.15	43.05	-1	18,804	-0.01%
2023/06/30	5	43.30	0	0.00	43.15	5	19,065	0.03%
2023/06/29	8	43.76	0	0.00	43.40	8	19,023	0.04%
2023/06/28	2	43.60	0	0.00	43.65	2	18,959	0.01%
2023/06/26	11	44.05	0	0.00	44.05	11	18,810	0.06%
2023/06/21	2	44.15	0	0.00	44.40	2	18,796	0.01%
2023/06/20	2	44.25	10	44.15	44.35	-8	18,939	-0.04%
2023/06/19	6	43.68	0.7	43.90	43.90	5.3	19,245	0.03%
2023/06/16	13	44.10	0	0.00	43.90	13	19,296	0.07%
2023/06/15	6	44.36	0	0.00	44.35	6	19,510	0.03%
2023/06/14	24	44.32	3	44.62	44.60	21	19,815	0.11%
2023/06/13	5	44.09	0	0.00	44.10	5	20,165	0.02%
2023/06/12	7.5	44.23	0	0.00	44.05	7.5	20,040	0.04%
2023/06/09	2.5	44.53	0	0.00	44.60	2.5	20,220	0.01%
2023/06/08	13.1	44.56	0	0.00	44.60	13.1	20,265	0.06%
2023/06/07	1.2	45.20	1.7	45.14	45.40	-0.5	20,307	0.00%
2023/06/06	1	45.10	8	45.34	45.25	-7	20,210	-0.03%
2023/06/05	0	0.00	13	45.22	45.25	-13	20,213	-0.06%
2023/06/02	0	0.00	1	44.30	44.45	-1	19,891	-0.01%
2023/06/01	3	43.93	0	0.00	44.00	3	19,911	0.02%
2023/05/31	3	44.37	0	0.00	44.30	3	19,733	0.02%
2023/05/30	4	44.78	0	0.00	44.50	4	18,585	0.02%
2023/05/29	2	45.08	3.2	45.04	44.75	-1.2	18,760	-0.01%
2023/05/25	4	44.16	0	0.00	44.05	4	18,466	0.02%
2023/05/24	6	44.37	0	0.00	44.80	6	18,428	0.03%
2023/05/23	1	45.15	2	45.00	44.80	-1	18,451	-0.01%
2023/05/22	11	45.15	1	45.10	45.15	10	18,615	0.05%
2023/05/19	4	44.93	6	45.06	45.15	-2	18,867	-0.01%
2023/05/18	0	0.00	15	44.27	44.40	-15	18,393	-0.08%
2023/05/17	0	0.00	2	43.95	43.95	-2	18,294	-0.01%
2023/05/16	0	0.00	1.5	43.55	43.60	-1.5	18,227	-0.01%
2023/05/15	0	0.00	5	43.25	43.35	-5	18,107	-0.03%
2023/05/12	10.1	42.82	11	42.80	42.65	-1	18,034	-0.01%
2023/05/11	0.5	43.34	2	43.48	43.70	-1.5	17,729	-0.01%
2023/05/10	3.3	42.86	0	43.00	43.05	3.3	17,471	0.02%
2023/05/09	0.1	42.98	3	43.33	43.50	-2.9	17,476	-0.02%
2023/05/08	0.1	42.68	0	0.00	43.05	0.1	17,565	0.00%
2023/05/05	1	42.40	0	0.00	42.65	1	17,742	0.01%
2023/05/02	6	42.08	5	42.40	42.50	1	19,081	0.01%
2023/04/28	0	0.00	21.6	42.35	42.45	-21.6	19,559	-0.11%
2023/04/26	0.1	42.30	0	0.00	42.35	0.1	19,928	0.00%
2023/04/25	31	42.87	30	42.55	42.60	1	20,081	0.00%
2023/04/19	0	42.80	0	0.00	42.75	0	21,138	0.00%
2023/04/18	1	43.00	0	0.00	43.10	1	21,287	0.00%
2023/04/17	1.3	43.05	1	43.05	43.20	0.3	21,528	0.00%
2023/04/14	7	43.15	25	42.99	43.15	-18	21,676	-0.08%
2023/04/13	2	42.58	0	0.00	42.60	2	21,991	0.01%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	1.1	42.46	6	42.55	42.65	-4.9	23,436	-0.02%
2023/04/10	0	0.00	3	42.55	42.55	-3	23,472	-0.01%
2023/04/07	1	42.25	0	0.00	42.25	1	23,431	0.00%
2023/03/31	0	0.00	1	41.70	41.80	-1	23,594	0.00%
2023/03/30	2	41.50	0	0.00	41.60	2	23,594	0.01%
2023/03/28	1	41.55	1.1	41.61	41.55	-0.1	23,992	0.00%
2023/03/24	2	41.30	0	0.00	41.30	2	24,527	0.01%
2023/03/23	0	41.30	1	41.45	41.55	-1	24,585	0.00%
2023/03/21	1	40.45	0	0.00	40.75	1	24,426	0.00%
2023/03/20	11	40.41	0	0.00	40.20	11	24,598	0.04%
2023/03/17	8.2	40.96	0	0.00	41.00	8.2	24,387	0.03%
2023/03/16	10	40.58	0	0.00	40.50	10	24,373	0.04%
2023/03/15	2	41.80	0	0.00	41.50	2	24,276	0.01%
2023/03/14	3	41.58	1	41.70	41.55	2	24,661	0.01%
2023/03/13	28	42.28	11	42.05	42.30	17	24,935	0.07%
2023/03/10	0.3	42.95	30	42.64	42.70	-29.7	25,078	-0.12%
2023/03/09	0	43.70	0	0.00	43.65	0	25,129	0.00%
2023/03/08	0	0.00	0.1	43.75	43.75	-0.1	25,940	0.00%
2023/03/07	3	43.55	0	0.00	43.75	3	26,525	0.01%
2023/03/06	0	0.00	3	43.70	43.60	-3	26,702	-0.01%
2023/03/01	4	42.78	0	0.00	42.75	4	27,137	0.01%
2023/02/24	0.4	43.50	0	0.00	43.45	0.4	26,962	0.00%
2023/02/23	16.1	43.26	1	43.30	43.30	15.1	26,909	0.06%
2023/02/22	1	43.50	6	43.36	43.35	-5	26,842	-0.02%
2023/02/20	0	0.00	5	44.35	44.45	-5	26,879	-0.02%
2023/02/15	0.8	42.83	0.7	43.60	42.95	0.1	27,722	0.00%
2023/02/14	0.2	43.45	18	43.25	43.60	-17.9	27,665	-0.06%
2023/02/09	18	42.70	0	0.00	42.60	18	27,815	0.06%
2023/02/08	0	0.00	0.1	42.85	42.85	-0.1	27,871	0.00%
2023/02/07	1	43.10	0	0.00	42.80	1	27,990	0.00%
2023/02/06	6.8	42.70	0	0.00	42.65	6.8	28,020	0.02%
2023/02/03	2.2	43.75	1.1	43.36	43.30	1.2	27,859	0.00%
2023/02/02	0	0.00	9	43.86	44.05	-9	27,739	-0.03%
2023/02/01	0	0.00	0.8	42.80	43.00	-0.8	27,346	0.00%
2023/01/30	0	0.00	7	42.78	42.70	-7	27,171	-0.03%
2023/01/17	1	42.05	4	41.94	42.00	-3	26,752	-0.01%
2023/01/16	2	41.80	6	41.99	41.75	-4	26,590	-0.02%
2023/01/13	0	0.00	3	41.95	41.80	-3	27,003	-0.01%
2023/01/12	0	0.00	8	41.75	41.70	-8	27,100	-0.03%
2023/01/11	0	0.00	1	41.50	41.40	-1	27,226	0.00%
2023/01/10	0	0.00	2	41.48	41.70	-2	27,398	-0.01%
2023/01/09	1	41.55	14	41.69	42.00	-13	27,590	-0.05%
2023/01/06	2	40.50	1.7	40.46	40.75	0.3	27,378	0.00%
2023/01/05	0	0.00	5.1	40.26	40.25	-5.1	28,347	-0.02%
2023/01/04	0	0.00	0.1	40.10	39.95	-0.1	28,290	0.00%
2023/01/03	0	39.95	0.2	40.00	39.95	-0.2	28,532	0.00%
2022/12/30	7.4	40.03	30.2	40.01	40.00	-22.8	28,201	-0.08%
2022/12/29	3.2	40.15	2	40.50	40.10	1.2	26,812	0.00%
2022/12/26	0.1	41.15	51	41.00	41.00	-50.9	27,657	-0.18%
2022/12/23	1	40.80	11	41.32	41.15	-10	28,154	-0.04%
2022/12/21	2	40.00	0	0.00	40.00	2	28,540	0.01%
2022/12/20	0.2	40.14	0	0.00	40.15	0.2	28,645	0.00%
2022/12/19	12	40.15	0	0.00	40.15	12	28,562	0.04%
2022/12/16	42	40.25	0.2	40.40	40.20	41.8	28,483	0.15%
2022/12/15	11	40.70	0	0.00	40.60	11	28,536	0.04%
2022/12/14	3	40.97	0	0.00	40.90	3	28,476	0.01%
2022/12/13	0	41.00	13	41.11	40.95	-13	28,389	-0.05%
2022/12/12	14	40.30	3	40.78	41.00	11	28,282	0.04%
2022/12/08	8	41.07	0	0.00	40.75	8	28,141	0.03%
2022/12/07	0	41.50	0	0.00	41.40	0	28,225	0.00%
2022/12/06	18.1	41.68	0	0.00	41.40	18.1	28,216	0.06%
2022/12/05	16	42.88	1	42.95	42.85	15	27,965	0.05%
2022/12/02	13	43.94	0	0.00	44.00	13	27,585	0.05%
2022/12/01	1	44.00	3	44.07	44.15	-2	27,673	-0.01%
2022/11/30	6	43.35	6	43.73	43.55	0	27,240	0.00%
2022/11/29	2.1	43.22	2	43.15	43.45	0.1	26,436	0.00%
2022/11/28	5	41.77	0	0.00	42.00	5	26,038	0.02%
2022/11/25	0	42.90	7	42.77	42.55	-7	26,098	-0.03%
2022/11/23	0	0.00	6	42.57	42.75	-6	26,779	-0.02%
2022/11/22	0	0.00	3	41.72	42.20	-3	26,833	-0.01%
2022/11/21	2.2	42.06	0	0.00	42.10	2.2	26,610	0.01%
2022/11/17	4	41.55	310.1	41.45	41.55	-306.1	26,412	-1.16%	大賣/鉅額交易
2022/11/16	32	41.99	0	0.00	41.70	32	26,379	0.12%
2022/11/14	0	0.00	3	42.05	41.75	-3	25,892	-0.01%
2022/11/11	0	0.00	27	41.53	41.90	-27	25,414	-0.11%
2022/11/10	0.3	39.90	0	0.00	39.65	0.3	24,727	0.00%
2022/11/09	0.2	40.05	2	39.85	40.15	-1.8	24,595	-0.01%
2022/11/08	1	39.85	2	39.80	39.70	-1	24,398	0.00%
2022/11/07	7	39.31	2	39.48	39.55	5	24,294	0.02%
2022/11/02	0	0.00	5	38.37	38.50	-5	24,309	-0.02%
2022/11/01	300	38.00	0	0.00	38.10	300	24,291	1.23%	大買/鉅額交易
2022/10/31	25	38.02	1	38.10	37.80	24	24,394	0.10%
2022/10/28	0.2	38.40	0	0.00	38.25	0.2	24,292	0.00%
2022/10/27	1	38.60	0	0.00	38.50	1	24,119	0.00%
2022/10/26	1	38.55	3	37.65	38.50	-2	24,305	-0.01%
2022/10/24	2	36.95	16	37.08	37.00	-14	24,068	-0.06%
2022/10/21	23.1	36.75	0	0.00	36.55	23.1	24,012	0.10%
2022/10/18	0.3	37.80	0	0.00	38.15	0.3	22,896	0.00%
2022/10/17	4.1	37.36	0	0.00	37.65	4.1	22,912	0.02%
2022/10/14	8.1	37.87	5	38.30	37.65	3.1	22,757	0.01%
2022/10/13	27.1	37.89	1	37.85	37.45	26.1	22,489	0.12%
2022/10/12	1	39.60	0	0.00	39.55	1	21,438	0.00%
2022/10/11	5.6	39.64	0	0.00	39.60	5.6	21,428	0.03%
2022/10/07	2	40.48	0	0.00	40.50	2	21,263	0.01%
2022/10/05	0	0.00	4	40.80	40.75	-4	21,353	-0.02%
2022/10/03	2	39.03	0	0.00	39.00	2	20,804	0.01%
2022/09/30	5.1	39.53	1	39.55	39.95	4.1	20,796	0.02%
2022/09/29	0	39.90	0	0.00	40.15	0	20,805	0.00%
2022/09/28	11.1	39.93	0	0.00	39.80	11.1	20,810	0.05%
2022/09/27	1	41.00	0	0.00	40.95	1	20,639	0.00%
2022/09/26	5.1	41.47	0	0.00	41.50	5.1	21,366	0.02%
2022/09/22	1.1	41.42	0	0.00	41.65	1.1	22,219	0.00%
2022/09/21	3	42.50	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0	43.15	0	0.00	43.05	0	22,130	0.00%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	1	43.00	0	0.00	42.80	1	22,159	0.00%
2022/09/15	5	42.70	0	0.00	43.10	5	22,064	0.02%
2022/09/14	0.1	42.81	3	42.90	42.85	-2.9	22,111	-0.01%
2022/09/13	3	43.93	0	0.00	43.65	3	22,175	0.01%
2022/09/12	2	43.70	1	43.85	44.05	1	22,134	0.00%
2022/09/08	7	43.15	0.2	43.20	43.15	6.8	22,224	0.03%
2022/09/07	1	43.30	4	43.85	43.15	-3	22,064	-0.01%
2022/09/06	0	0.00	2	44.25	44.25	-2	21,669	-0.01%
2022/09/05	10	44.02	0	0.00	44.05	10	21,726	0.05%
2022/09/02	6	44.10	6	44.06	44.05	0	21,799	0.00%
2022/09/01	1	44.10	0	0.00	44.55	1	21,565	0.00%
2022/08/31	1.4	44.43	0	0.00	44.55	1.4	21,355	0.01%
2022/08/30	16.1	44.64	4	44.45	44.45	12.1	21,176	0.06%
2022/08/25	12	46.63	1	46.60	46.55	11	20,411	0.05%
2022/08/24	0.2	46.55	0	0.00	46.35	0.2	20,674	0.00%
2022/08/19	0	0.00	0.1	47.35	47.50	-0.1	21,698	0.00%
2022/08/18	2	47.15	0	0.00	47.25	2	22,138	0.01%
2022/08/17	0.2	47.35	0	0.00	47.45	0.2	22,675	0.00%
2022/08/15	15	47.33	0	0.00	47.30	15	22,986	0.07%
2022/08/12	0	47.40	5	47.20	47.25	-5	23,091	-0.02%
2022/08/11	0	0.00	1	46.70	47.20	-1	23,318	0.00%
2022/08/10	1	46.25	0	0.00	46.40	1	23,541	0.00%
2022/08/09	9	46.17	0	0.00	46.10	9	23,832	0.04%
2022/08/08	2	46.08	5.1	46.10	46.15	-3.1	24,081	-0.01%
2022/08/05	0	0.00	20	45.75	45.75	-20	24,454	-0.08%
2022/08/04	5.3	44.75	0	0.00	44.85	5.3	24,900	0.02%
2022/08/02	51	44.60	30	45.05	44.85	21	25,763	0.08%
2022/08/01	3	45.35	0	0.00	45.45	3	25,797	0.01%
2022/07/28	1	45.50	0	0.00	45.80	1	26,137	0.00%
2022/07/26	1	45.50	1	45.50	45.60	0	25,939	0.00%
2022/07/25	1	45.40	50	45.55	45.55	-49	25,920	-0.19%
2022/07/22	3	44.80	0	0.00	45.00	3	26,096	0.01%
2022/07/20	5	45.10	0	0.00	44.90	5	25,840	0.02%
2022/07/19	1.3	44.98	0	0.00	44.95	1.3	25,852	0.00%
2022/07/13	2	45.55	1	45.20	45.50	1	25,681	0.00%
2022/07/12	5	43.80	0	0.00	43.80	5	25,547	0.02%
2022/07/06	0	0.00	10	45.35	44.95	-10	24,767	-0.04%
2022/07/05	2	46.00	0	0.00	46.75	2	24,464	0.01%
2022/07/04	12.1	45.21	1	45.50	45.50	11.1	24,130	0.05%
2022/07/01	2	49.80	0	0.00	49.70	2	23,435	0.01%
2022/06/30	1	51.60	1	50.90	50.90	0	22,938	0.00%
2022/06/29	6	52.62	5	53.00	52.80	1	22,573	0.00%
2022/06/28	1	53.60	0	0.00	53.80	1	22,282	0.00%
2022/06/27	3	53.83	0	0.00	53.50	3	22,246	0.01%
2022/06/24	0	0.00	1	53.40	53.40	-1	22,146	0.00%
2022/06/21	130	54.05	7	54.20	54.20	123	21,818	0.56%	大買/鉅額交易
2022/06/20	0	0.00	1	53.00	51.80	-1	21,646	0.00%
2022/06/17	0	0.00	6	52.90	53.00	-6	21,328	-0.03%
2022/06/16	2	53.90	0	0.00	53.70	2	21,114	0.01%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	0	53.40	0	0.00	53.40	0	21,655	0.00%
2022/06/08	0	0.00	1	54.80	54.80	-1	21,644	0.00%
2022/06/07	1	54.30	8	54.95	54.80	-7	21,762	-0.03%
2022/06/06	0	0.00	2	54.20	54.80	-2	21,784	-0.01%
2022/06/02	3	54.30	1.2	54.53	54.50	1.8	22,417	0.01%
2022/06/01	2	54.60	1	55.10	54.70	1	22,979	0.00%
2022/05/30	13	53.58	4	53.80	54.00	9	22,429	0.04%
2022/05/26	0	52.40	0	0.00	51.50	0	22,215	0.00%
2022/05/25	0	51.00	5	51.16	51.40	-5	22,592	-0.02%
2022/05/24	2	52.30	15	52.60	52.00	-13	22,536	-0.06%
2022/05/23	1	52.30	34	52.23	52.30	-33	22,330	-0.15%
2022/05/20	1	53.30	2	53.10	52.90	-1	22,422	0.00%
2022/05/19	4	52.85	22	52.70	52.70	-18	22,386	-0.08%
2022/05/18	19	53.83	12	53.17	54.10	7	22,267	0.03%
2022/05/17	10	52.60	55	52.98	52.60	-45	22,037	-0.20%
2022/05/16	61.2	53.38	5	53.70	53.20	56.2	21,829	0.26%
2022/05/13	2	54.10	0	0.00	54.30	2	21,687	0.01%
2022/05/12	0	0.00	2	55.70	54.10	-2	21,631	-0.01%
2022/05/11	12	56.56	2	56.25	56.20	10	21,071	0.05%
2022/05/10	3	57.63	0	0.00	58.00	3	20,754	0.01%
2022/05/09	11	59.31	49	58.78	58.70	-38	20,458	-0.19%
2022/05/06	5	61.00	0	0.00	61.20	5	20,385	0.02%
2022/05/03	0	62.40	0	0.00	62.30	0	21,465	0.00%
2022/04/29	0	0.00	0	62.30	62.50	0	21,850	0.00%
2022/04/28	11	61.85	0	0.00	62.10	11	22,381	0.05%
2022/04/27	12	62.32	5	62.48	62.00	7	22,558	0.03%
2022/04/26	0	0.00	5	63.90	64.00	-5	22,855	-0.02%
2022/04/25	5	62.90	1	63.50	63.80	4	23,163	0.02%
2022/04/22	0.1	63.30	0	0.00	64.20	0.1	23,431	0.00%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/19	5	63.20	2	63.50	62.70	3	26,378	0.01%
2022/04/18	0	0.00	9	63.08	62.80	-9	27,777	-0.03%
2022/04/15	0	0.00	1	64.10	64.00	-1	27,751	0.00%
2022/04/13	0	0.00	6	65.40	65.40	-6	27,974	-0.02%
2022/04/12	0	0.00	5	64.68	64.90	-5	27,981	-0.02%
2022/04/07	0	0.00	12	65.23	64.80	-12	28,116	-0.04%
2022/04/06	50	65.50	0	0.00	65.50	50	28,488	0.18%
2022/04/01	0.5	64.69	1	65.00	65.00	-0.5	28,650	0.00%
2022/03/31	3	64.60	0	0.00	64.50	3	28,580	0.01%
2022/03/29	0	0.00	1	63.50	63.80	-1	28,632	0.00%
2022/03/28	0	0.00	6	63.00	63.30	-6	28,632	-0.02%
2022/03/25	7	63.59	0	0.00	63.50	7	28,679	0.02%
2022/03/23	0	0.00	5.1	64.74	64.80	-5.1	28,715	-0.02%
2022/03/21	0	0.00	3	63.30	63.60	-3	28,562	-0.01%
2022/03/18	0.2	63.20	5	63.50	63.30	-4.8	28,550	-0.02%
2022/03/17	1.5	62.63	6	62.95	63.10	-4.5	28,392	-0.02%
2022/03/16	0	0.00	5	61.72	62.00	-5	28,028	-0.02%
2022/03/15	2	61.10	5	61.06	61.30	-3	27,888	-0.01%
2022/03/14	0	0.00	1	61.30	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	7	60.34	60.30	-7	28,019	-0.02%
2022/03/09	2	59.00	0	0.00	59.00	2	27,951	0.01%
2022/03/08	2	58.35	13	58.16	58.50	-11	27,980	-0.04%
2022/03/07	12	59.31	30	59.45	59.40	-18	27,493	-0.07%
2022/03/04	8	61.26	0	0.00	61.20	8	27,369	0.03%
2022/03/03	3	62.07	0.2	62.30	62.10	2.8	27,473	0.01%
2022/03/02	3	61.93	0	0.00	62.00	3	28,000	0.01%
2022/03/01	3	61.90	1	62.50	62.60	2	28,021	0.01%
2022/02/25	10.5	61.82	1	62.40	62.30	9.5	27,836	0.03%
2022/02/24	5	63.00	24	62.67	63.00	-19	27,194	-0.07%
2022/02/23	2	63.70	1	63.80	63.70	1	26,972	0.00%
2022/02/22	5	63.62	2	63.60	63.70	3	27,302	0.01%
2022/02/21	2	64.40	0	0.00	64.60	2	27,870	0.01%
2022/02/18	2	64.20	12	64.58	64.60	-10	28,908	-0.03%
2022/02/17	1	64.70	1	64.90	64.70	0	28,921	0.00%
2022/02/16	3.5	64.79	0	0.00	64.80	3.5	29,058	0.01%
2022/02/14	13	63.99	6	64.30	64.20	7	28,997	0.02%
2022/02/10	5	65.22	31	65.49	65.80	-26	28,542	-0.09%
2022/02/08	6.5	66.15	3	66.00	66.00	3.5	28,310	0.01%
2022/02/07	5	64.70	13.1	65.11	65.70	-8.1	28,037	-0.03%
2022/01/26	8	63.44	6	63.40	63.30	2	27,436	0.01%
2022/01/25	26.3	62.91	6	62.57	63.00	20.3	27,281	0.07%
2022/01/24	1	64.60	1	63.50	64.30	0	26,533	0.00%
2022/01/21	12	64.58	4	64.48	64.40	8	26,308	0.03%
2022/01/20	2	65.30	1	65.50	65.80	1	25,817	0.00%
2022/01/19	16.5	66.06	8	66.00	66.10	8.5	25,418	0.03%
2022/01/18	9	66.53	1	66.90	66.90	8	25,119	0.03%
2022/01/17	17	66.74	1	66.70	66.50	16	24,722	0.06%
2022/01/14	65	67.34	24	67.51	67.70	41	24,258	0.17%
2022/01/13	5	65.64	95	66.71	67.40	-90	23,316	-0.39%
2022/01/12	1	64.60	45	64.69	64.70	-44	21,953	-0.20%
2022/01/11	7.2	64.32	18.3	63.89	64.50	-11.1	21,511	-0.05%
2022/01/07	1	61.90	0.1	62.10	62.00	0.9	20,966	0.00%
2022/01/06	52	61.90	0	0.00	62.00	52	20,926	0.25%
2022/01/05	5	61.60	0	0.00	61.90	5	21,025	0.02%
2022/01/04	10	61.60	35	61.76	62.00	-25	21,301	-0.12%
2022/01/03	14	61.98	6	62.48	61.60	8	21,247	0.04%
2021/12/30	21	62.65	11	62.51	62.50	10	21,312	0.05%
2021/12/29	56	62.85	31.6	63.10	63.00	24.4	21,562	0.11%
2021/12/28	2	62.20	4	62.30	62.30	-2	21,270	-0.01%
2021/12/27	3	61.30	12	61.32	61.30	-9	21,022	-0.04%
2021/12/24	0	0.00	2	61.05	61.10	-2	21,269	-0.01%
2021/12/23	3	60.30	0	0.00	60.50	3	21,191	0.01%
2021/12/22	0	60.30	0	0.00	60.30	0	21,569	0.00%
2021/12/21	0	0.00	3	60.33	60.30	-3	21,880	-0.01%
2021/12/20	22.1	60.00	3	60.07	59.90	19.1	22,127	0.09%
2021/12/17	1	60.50	6	60.58	60.50	-5	22,128	-0.02%
2021/12/16	5	60.04	0	0.00	60.30	5	22,181	0.02%
2021/12/14	2	60.10	1	60.30	60.20	1	23,418	0.00%
2021/12/13	8	61.05	0	0.00	60.70	8	23,489	0.03%
2021/12/10	4	60.45	0.1	60.70	60.50	4	23,478	0.02%
2021/12/08	22	60.81	1	61.00	60.70	21	24,282	0.09%
2021/12/07	1	60.50	1	60.10	60.70	0	24,250	0.00%
2021/12/06	0	0.00	1	59.80	60.00	-1	24,185	0.00%
2021/12/03	3	60.00	1	60.00	59.90	2	24,450	0.01%
2021/12/02	5.1	59.30	0.6	59.70	59.50	4.5	24,487	0.02%
2021/12/01	2	59.95	0	0.00	59.90	2	24,530	0.01%
2021/11/30	1	59.60	0	0.00	60.00	1	24,737	0.00%
2021/11/29	9	59.49	11	59.51	59.30	-2	24,589	-0.01%
2021/11/26	13.2	60.16	2	60.20	60.20	11.2	24,564	0.05%
2021/11/25	1.5	61.10	1	61.60	61.60	0.5	24,616	0.00%
2021/11/24	3	61.50	10	61.10	61.10	-7	25,499	-0.03%
2021/11/23	10.2	61.11	1	61.30	60.80	9.2	26,165	0.04%
2021/11/22	8.3	61.27	0	0.00	61.10	8.3	26,300	0.03%
2021/11/19	3.5	62.16	5	62.16	61.80	-1.6	26,148	-0.01%
2021/11/18	13	62.55	6.5	62.88	63.00	6.5	26,009	0.02%
2021/11/17	6.5	61.00	17	61.46	62.20	-10.5	25,582	-0.04%
2021/11/16	5	59.74	0.1	59.60	60.00	4.9	24,753	0.02%
2021/11/15	4.1	59.70	2	59.80	59.70	2.1	25,028	0.01%
2021/11/12	0	0.00	2	59.10	58.90	-2	25,037	-0.01%
2021/11/11	1	58.60	0	0.00	58.60	1	25,109	0.00%
2021/11/02	5	57.42	1	58.00	57.40	4	27,239	0.01%
2021/11/01	2	57.85	0	57.70	57.60	2	27,260	0.01%
2021/10/28	5	58.00	0	0.00	58.10	5	27,308	0.02%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/25	0	0.00	2	58.40	58.40	-2	28,078	-0.01%
2021/10/22	1	58.30	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	4	58.85	58.70	-4	29,638	-0.01%
2021/10/18	12	58.55	8	58.85	58.70	4	32,501	0.01%
2021/10/15	0	0.00	6	58.18	58.30	-6	32,787	-0.02%
2021/10/13	2.2	56.96	0	0.00	56.20	2.2	33,994	0.01%
2021/10/12	2	55.90	0	0.00	56.40	2	34,767	0.01%
2021/10/08	3	57.00	0.5	57.20	57.10	2.5	35,161	0.01%
2021/10/05	1	55.60	10	56.26	56.40	-9	37,311	-0.02%
2021/10/04	0	0.00	1	56.50	56.60	-1	37,369	0.00%
2021/10/01	4	56.73	16	56.76	56.90	-12	37,567	-0.03%
2021/09/29	2	57.70	15	58.00	58.00	-13	37,382	-0.03%
2021/09/28	10	58.90	0	0.00	59.00	10	37,072	0.03%
2021/09/27	2	58.00	9	58.49	58.70	-7	36,833	-0.02%
2021/09/24	3	57.73	0	0.00	57.80	3	36,647	0.01%
2021/09/23	1	57.30	1	57.50	57.50	0	36,726	0.00%
2021/09/22	15.1	56.80	0	0.00	56.80	15.1	36,863	0.04%
2021/09/15	0	0.00	2	59.50	59.50	-2	35,725	-0.01%
2021/09/14	12	59.68	2	59.95	59.80	10	36,050	0.03%
2021/09/13	4	59.90	5	60.28	59.90	-1	35,934	0.00%
2021/09/10	0	0.00	1	59.30	59.20	-1	36,179	0.00%
2021/09/09	1	58.40	0	0.00	58.70	1	36,410	0.00%
2021/09/08	4	58.45	0	0.00	58.50	4	36,458	0.01%
2021/09/07	0	0.00	3	59.20	59.20	-3	36,413	-0.01%
2021/09/06	0.2	59.30	1	59.40	59.20	-0.8	36,440	0.00%
2021/09/03	0.3	59.50	7	59.69	59.60	-6.7	36,509	-0.02%
2021/09/02	1	58.20	0	0.00	58.70	1	36,261	0.00%
2021/09/01	1	59.20	0	0.00	59.20	1	36,128	0.00%
2021/08/31	0	0.00	50	59.30	59.60	-50	35,983	-0.14%
2021/08/30	1	58.80	35.3	59.00	59.50	-34.3	35,573	-0.10%
2021/08/27	11	57.25	16	57.50	57.70	-5	34,791	-0.01%
2021/08/25	0	0.00	1	55.90	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	52	55.01	55.80	-52	34,194	-0.15%
2021/08/23	2	54.50	0	0.00	55.10	2	34,292	0.01%
2021/08/20	3	53.80	0	0.00	53.70	3	34,591	0.01%
2021/08/19	0.1	54.00	0	0.00	53.80	0.1	35,416	0.00%
2021/08/18	6	54.22	5	54.20	54.40	1	35,187	0.00%
2021/08/17	1	54.40	0	0.00	54.70	1	35,285	0.00%
2021/08/16	8	54.06	34	54.80	54.30	-26	35,474	-0.07%
2021/08/13	2	55.20	24	55.02	55.00	-22	36,182	-0.06%
2021/08/12	5	55.90	20	56.00	56.00	-15	36,421	-0.04%
2021/08/11	1	55.50	9	56.32	56.00	-8	37,296	-0.02%
2021/08/06	1	55.00	0	0.00	55.10	1	39,246	0.00%
2021/08/05	1	55.20	0	0.00	55.20	1	40,324	0.00%
2021/08/04	40	55.50	0	0.00	55.20	40	42,419	0.09%
2021/08/03	2	55.00	0	0.00	55.40	2	44,489	0.00%
2021/08/02	2	54.50	2.1	54.31	55.80	-0.1	45,914	0.00%
2021/07/30	32	54.39	1	54.50	54.30	31	46,113	0.07%
2021/07/28	14	53.75	5	53.90	53.80	9	47,764	0.02%
2021/07/27	4	55.13	2	55.15	55.00	2	47,571	0.00%
2021/07/26	63	58.25	1	58.30	56.20	62	48,078	0.13%
2021/07/23	11	60.14	21.5	60.17	60.30	-10.5	47,224	-0.02%
2021/07/22	30	60.20	21	59.81	60.10	9	46,760	0.02%
2021/07/21	0	0.00	11	58.20	58.30	-11	46,106	-0.02%
2021/07/20	7	58.33	74	58.42	57.90	-67	46,010	-0.15%
2021/07/19	6	59.58	18	59.63	59.70	-12	45,057	-0.03%
2021/07/16	75	59.08	53.2	57.78	59.80	21.8	44,842	0.05%
2021/07/15	1	57.70	15.1	57.98	58.10	-14.1	44,376	-0.03%
2021/07/14	8	57.26	7.1	56.88	57.00	0.9	44,314	0.00%
2021/07/13	33	56.67	6	56.63	56.10	27	44,523	0.06%
2021/07/12	43	56.11	39.6	55.91	55.70	3.4	44,050	0.01%
2021/07/09	6	53.75	20	53.60	53.80	-14	43,356	-0.03%
2021/07/08	3	54.50	5	54.60	54.40	-2	43,206	0.00%
2021/07/07	4	53.83	0	0.00	54.00	4	43,295	0.01%
2021/07/05	41	54.30	0	0.00	54.20	41	44,023	0.09%
2021/07/01	3	54.00	4	54.20	53.90	-1	44,129	0.00%
2021/06/30	4	53.90	6	53.90	53.90	-2	44,225	0.00%
2021/06/29	7	53.56	0	0.00	53.70	7	44,258	0.02%
2021/06/28	0	0.00	1	54.40	54.30	-1	44,316	0.00%
2021/06/25	11	54.35	5	54.26	54.30	6	44,617	0.01%
2021/06/24	2	53.50	3	53.73	53.80	-1	44,881	0.00%
2021/06/23	33	53.68	2	54.10	54.10	31	45,398	0.07%
2021/06/22	6	52.73	0.4	52.80	52.60	5.6	45,248	0.01%
2021/06/21	42.1	52.11	0	0.00	52.00	42.1	45,507	0.09%
2021/06/18	5.3	53.53	5	53.52	53.60	0.3	45,701	0.00%
2021/06/15	0	0.00	17	54.34	54.30	-17	46,545	-0.04%
2021/06/11	2	54.50	7.5	54.82	54.50	-5.5	46,897	-0.01%
2021/06/10	2	54.20	8	54.45	54.70	-6	46,959	-0.01%
2021/06/09	9	53.96	0	0.00	54.30	9	47,718	0.02%
2021/06/08	0	0.00	1	54.80	54.80	-1	48,075	0.00%
2021/06/07	9	54.27	2	54.65	54.70	7	49,977	0.01%
2021/06/04	4	54.90	0	0.00	55.00	4	50,528	0.01%
2021/06/03	7	56.30	20	56.12	55.80	-13	51,515	-0.03%
2021/06/02	0.5	55.80	10	56.13	56.30	-9.5	51,779	-0.02%
2021/05/31	11	55.90	15.8	55.85	55.90	-4.8	51,771	-0.01%
2021/05/28	0	0.00	15	55.22	55.50	-15	51,748	-0.03%
2021/05/27	11	53.58	10	53.90	54.40	1	51,388	0.00%
2021/05/26	0.5	54.20	1	54.00	54.40	-0.5	51,390	0.00%
2021/05/25	7	54.44	11.2	54.20	54.30	-4.2	52,113	-0.01%
2021/05/24	10	53.59	61	53.70	53.90	-51	52,112	-0.10%
2021/05/21	61	54.40	2	54.55	54.20	59	52,164	0.11%
2021/05/20	18	53.80	14	53.63	53.30	4	51,138	0.01%
2021/05/19	6	54.23	25	54.28	54.30	-19	50,805	-0.04%
2021/05/18	4	52.40	31.2	52.98	53.50	-27.2	50,042	-0.05%
2021/05/17	34.5	48.96	57.2	49.78	48.65	-22.7	49,415	-0.05%
2021/05/14	3	51.47	39	51.35	51.50	-36	48,429	-0.07%
2021/05/13	37.2	51.22	3	51.10	51.10	34.2	47,837	0.07%
2021/05/12	31	53.95	65.6	53.88	52.30	-34.6	46,707	-0.07%
2021/05/11	43	57.27	15	56.35	56.60	28	44,799	0.06%
2021/05/10	38	57.40	44.4	57.81	58.20	-6.4	42,722	-0.01%
2021/05/07	5	55.18	28	55.09	55.10	-23	41,585	-0.06%
2021/05/06	12	55.27	9.1	54.49	54.40	2.9	41,421	0.01%
2021/05/05	27	53.97	56.7	53.99	53.60	-29.7	40,596	-0.07%
2021/05/04	12	51.73	31	52.36	51.70	-19	39,590	-0.05%
2021/05/03	13	53.58	18	53.61	52.60	-5	38,914	-0.01%
2021/04/29	31	52.40	31	52.50	52.30	0	38,083	0.00%
2021/04/28	13	53.45	6	53.42	53.00	7	37,858	0.02%
2021/04/27	1	52.40	7	52.64	52.90	-6	37,854	-0.02%
2021/04/26	12	51.69	3	52.07	52.10	9	37,332	0.02%
2021/04/23	0	0.00	5	50.60	50.90	-5	37,028	-0.01%
2021/04/22	9	51.22	36	51.44	50.70	-27	37,188	-0.07%
2021/04/21	25.5	50.64	0.3	50.70	50.90	25.2	36,739	0.07%
2021/04/20	11	51.17	7	51.70	51.40	4	36,446	0.01%
2021/04/19	15	50.65	12	50.86	51.60	3	36,139	0.01%
2021/04/16	17	49.42	0	0.00	49.85	17	35,728	0.05%
2021/04/15	4	49.26	34.1	49.57	49.80	-30.1	36,111	-0.08%
2021/04/14	9	48.54	15	48.27	48.55	-6	35,836	-0.02%
2021/04/13	30	49.25	6	49.43	49.00	24	35,813	0.07%
2021/04/12	4	48.80	3	48.70	48.80	1	35,490	0.00%
2021/04/09	6	47.27	0	0.00	47.25	6	34,922	0.02%
2021/04/08	35	47.59	0	0.00	47.65	35	34,974	0.10%
2021/04/06	3	47.95	33	48.05	48.00	-30	35,289	-0.09%
2021/04/01	20	48.00	0	0.00	47.95	20	35,054	0.06%
2021/03/31	5	48.03	40	47.96	47.95	-35	34,785	-0.10%
2021/03/30	17	47.72	4	48.05	48.00	13	34,421	0.04%
2021/03/29	5	47.94	3.2	48.00	48.00	1.8	34,025	0.01%
2021/03/26	0	0.00	7	47.51	47.60	-7	33,554	-0.02%
2021/03/25	1	46.70	1	47.00	46.85	0	32,936	0.00%
2021/03/24	1	46.30	15	46.47	46.50	-14	32,734	-0.04%
2021/03/23	0	0.00	23	46.75	46.80	-23	32,299	-0.07%
2021/03/22	6	45.33	1	45.30	45.60	5	31,355	0.02%
2021/03/19	11	44.79	11	45.50	44.60	0	31,210	0.00%
2021/03/18	11	45.57	0	0.00	45.45	11	30,492	0.04%
2021/03/17	21	46.02	35	45.73	45.80	-14	30,786	-0.05%
2021/03/16	3.5	46.66	13	46.30	46.45	-9.5	30,652	-0.03%
2021/03/15	0.5	46.65	11	46.60	46.70	-10.5	30,476	-0.03%
2021/03/12	14	45.97	22	45.82	45.90	-8	29,745	-0.03%
2021/03/11	20	45.87	48.3	46.33	45.75	-28.3	29,369	-0.10%
2021/03/10	1	44.45	10	44.45	44.55	-9	27,637	-0.03%
2021/03/09	6	44.30	27	43.89	44.30	-21	27,111	-0.08%
2021/03/08	0	0.00	12	42.89	42.90	-12	26,040	-0.05%
2021/03/05	3	42.03	3	42.15	42.55	0	25,732	0.00%
2021/03/04	12	42.05	2	42.40	42.35	10	26,329	0.04%
2021/03/03	1	42.35	2	42.50	42.55	-1	26,140	0.00%
2021/03/02	0	0.00	1	42.60	41.90	-1	25,848	0.00%
2021/02/26	25	42.55	2.2	43.09	41.95	22.8	25,574	0.09%
2021/02/25	13	42.98	3	43.15	43.60	10	24,484	0.04%
2021/02/24	2	42.90	30	42.56	42.65	-28	23,685	-0.12%
2021/02/23	11	42.70	46.2	42.38	42.70	-35.2	23,411	-0.15%
2021/02/22	7	41.91	1	41.95	42.05	6	23,044	0.03%
2021/02/19	13	41.67	0	0.00	41.85	13	23,212	0.06%
2021/02/18	0	0.00	11	42.41	42.20	-11	23,510	-0.05%
2021/02/17	0	0.00	6	41.50	41.95	-6	23,256	-0.03%
2021/02/05	0	0.00	30	40.60	40.60	-30	22,569	-0.13%
2021/02/04	0	0.00	1	40.70	40.70	-1	22,690	0.00%
2021/02/02	70	40.37	0	0.00	40.30	70	23,781	0.29%
2021/02/01	10	40.00	0	0.00	39.90	10	23,619	0.04%
2021/01/29	3	39.95	7	39.90	39.90	-4	23,454	-0.02%
2021/01/28	13	40.19	0	0.00	40.10	13	23,051	0.06%
2021/01/26	1	40.50	30	40.50	40.50	-29	22,636	-0.13%
2021/01/25	30	40.90	0	0.00	41.00	30	22,281	0.13%
2021/01/22	20	40.60	0	0.00	40.55	20	22,278	0.09%
2021/01/20	3	40.83	35	40.90	40.65	-32	22,023	-0.15%
2021/01/19	2	41.40	0	0.00	41.35	2	21,456	0.01%
2021/01/18	13	41.22	0	0.00	41.20	13	21,418	0.06%
2021/01/13	10	42.35	0	0.00	42.40	10	20,773	0.05%
2021/01/12	36	42.26	0	0.00	42.30	36	20,539	0.18%
2021/01/11	9	42.83	1	42.60	42.60	8	20,111	0.04%
2021/01/08	8	42.61	25	42.73	42.85	-17	19,630	-0.09%
2021/01/07	0	0.00	2	42.00	41.90	-2	19,033	-0.01%
2021/01/06	1	41.90	8	41.91	41.55	-7	18,772	-0.04%
2021/01/04	21	42.00	9	41.99	42.05	12	18,450	0.07%
2020/12/31	0	0.00	6	42.36	42.25	-6	18,361	-0.03%
2020/12/30	5	42.00	15.1	41.66	42.20	-10.1	18,042	-0.06%
2020/12/29	2	41.35	0	0.00	41.35	2	17,439	0.01%
2020/12/28	9	41.23	0	0.00	41.30	9	17,426	0.05%
2020/12/23	1	41.00	0	0.00	40.95	1	17,482	0.01%
2020/12/18	2	41.20	0	0.00	41.20	2	17,909	0.01%
2020/12/17	0	0.00	2	41.35	41.35	-2	17,886	-0.01%
2020/12/16	0	0.00	10	41.55	41.55	-10	18,034	-0.06%
2020/12/11	11	42.00	7	42.00	41.95	4	17,874	0.02%
2020/12/10	0.6	41.25	0.3	41.20	41.45	0.3	17,252	0.00%
2020/12/08	0	0.00	17	40.50	40.95	-17	16,800	-0.10%
2020/11/30	1	40.90	10	40.90	40.40	-9	15,706	-0.06%
2020/11/26	0.4	41.40	10	41.35	41.50	-9.6	15,129	-0.06%
2020/11/24	2	41.70	0	0.00	41.50	2	15,216	0.01%
2020/11/23	0	0.00	1	41.70	41.70	-1	15,219	-0.01%
2020/11/19	0	0.00	4	41.56	41.50	-4	15,078	-0.03%
2020/11/18	3	41.80	0	0.00	41.80	3	14,889	0.02%
2020/11/17	15	41.19	50	41.44	41.50	-35	14,523	-0.24%
2020/11/16	0	0.00	3	40.90	40.95	-3	14,234	-0.02%
2020/11/12	14	40.44	1	40.30	40.55	13	14,160	0.09%
2020/11/11	1	40.90	29	40.92	41.25	-28	13,958	-0.20%
2020/11/10	0	0.00	7.7	40.25	40.40	-7.7	13,287	-0.06%
2020/11/06	10	39.10	2	39.05	39.30	8	12,766	0.06%
2020/11/05	0	0.00	2	39.13	39.20	-2	12,944	-0.02%
2020/11/04	0	0.00	7	39.00	39.15	-7	13,025	-0.05%
2020/10/29	4	38.16	0	0.00	38.15	4	12,795	0.03%
2020/10/26	0	0.00	4	38.91	38.95	-4	13,285	-0.03%
2020/10/22	3	38.47	0	0.00	38.50	3	13,557	0.02%
2020/10/21	1	38.50	0	0.00	38.40	1	13,560	0.01%
2020/10/15	14	38.28	0	0.00	38.20	14	13,918	0.10%
2020/10/14	2	38.63	0	0.00	38.60	2	13,826	0.01%
2020/10/13	0	0.00	10	38.45	38.45	-10	13,800	-0.07%
2020/10/12	11	38.44	0	0.00	38.60	11	13,841	0.08%
2020/10/07	1	38.75	2.1	38.70	38.60	-1.1	13,829	-0.01%
2020/10/05	2	38.50	0	0.00	38.45	2	14,007	0.01%
2020/09/30	1	38.70	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0	0.00	1	38.80	38.70	-1	14,196	-0.01%
2020/09/25	1	38.15	5	38.05	38.10	-4	14,579	-0.03%
2020/09/24	23	38.11	2	38.40	38.00	21	14,574	0.14%
2020/09/23	13	38.72	10	38.90	39.00	3	14,327	0.02%
2020/09/21	10	39.25	0	0.00	39.10	10	14,877	0.07%
2020/09/17	6	39.72	0	0.00	39.65	6	14,810	0.04%
2020/09/16	10	40.10	0	0.00	40.20	10	14,831	0.07%
2020/09/15	0	0.00	3.9	39.99	40.10	-3.9	14,830	-0.03%
2020/09/11	0	0.00	6	39.78	39.90	-6	15,115	-0.04%
2020/09/10	1	39.75	0	0.00	39.75	1	15,285	0.01%
2020/09/09	10	39.25	0	0.00	39.45	10	15,487	0.06%
2020/09/07	2	39.45	10.1	39.35	39.35	-8.1	15,853	-0.05%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.85	10	39.85	39.85	-9	16,599	-0.05%
2020/08/28	0	0.00	5	39.90	39.95	-5	16,722	-0.03%
2020/08/27	3	40.07	0	0.00	40.00	3	17,168	0.02%
2020/08/26	11	40.25	0	0.00	40.55	11	17,279	0.06%
2020/08/25	1	40.40	2	40.40	40.50	-1	17,329	-0.01%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	7	39.71	0	0.00	39.80	7	17,855	0.04%
2020/08/18	0	0.00	1	40.45	40.60	-1	17,722	-0.01%
2020/08/13	0	0.00	1	40.70	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	2	40.30	40.45	-2	17,944	-0.01%
2020/08/11	2	39.95	10	40.15	39.95	-8	17,791	-0.04%
2020/08/10	0	0.00	2	40.40	40.45	-2	17,663	-0.01%
2020/08/07	4	39.94	0	0.00	39.85	4	17,607	0.02%
2020/08/06	2	40.28	0	0.00	40.20	2	17,597	0.01%
2020/08/05	1	39.70	0	0.00	39.85	1	17,608	0.01%
2020/08/03	3	39.37	0	0.00	39.25	3	17,735	0.02%
2020/07/30	3	39.83	0	0.00	40.10	3	17,425	0.02%
2020/07/29	0	0.00	3	40.33	40.10	-3	17,321	-0.02%
2020/07/28	0	0.00	0.3	39.75	39.65	-0.3	17,566	0.00%
2020/07/27	8	39.99	1	40.10	39.75	7	17,939	0.04%
2020/07/21	0	0.00	1	40.50	40.40	-1	17,927	-0.01%
2020/07/17	10	40.56	1	40.65	40.50	9	17,823	0.05%
2020/07/14	0	0.00	5	40.75	40.70	-5	18,075	-0.03%
2020/07/13	0	0.00	1	40.94	40.95	-1	18,211	-0.01%
2020/07/09	1	40.85	0	0.00	40.60	1	18,417	0.01%
2020/07/06	0	0.00	11	40.84	41.25	-11	18,613	-0.06%
2020/07/02	0	0.00	4	40.40	40.30	-4	18,729	-0.02%
2020/07/01	7	40.42	2	40.40	40.35	5	18,993	0.03%
2020/06/30	3	41.95	2	42.00	41.85	1	18,782	0.01%
2020/06/29	0	0.00	2	41.90	41.90	-2	18,456	-0.01%
2020/06/24	0	0.00	2	42.20	42.20	-2	18,341	-0.01%
2020/06/23	0	0.00	4	42.28	42.30	-4	18,481	-0.02%
2020/06/22	0.5	42.00	1	42.05	42.10	-0.5	18,405	0.00%
2020/06/19	0	0.00	1	42.15	42.10	-1	18,574	-0.01%
2020/06/17	0	0.00	8	42.03	42.20	-8	18,642	-0.04%
2020/06/16	0	0.00	3.2	41.93	41.90	-3.2	19,027	-0.02%
2020/06/15	0	0.00	61	41.37	40.90	-61	19,490	-0.31%
2020/06/12	0	0.00	12	40.54	40.70	-12	19,726	-0.06%
2020/06/11	3	41.47	0	0.00	41.00	3	20,145	0.01%
2020/06/10	0	0.00	4	42.30	42.35	-4	20,108	-0.02%
2020/06/09	10	41.95	0	0.00	42.00	10	20,714	0.05%
2020/06/08	10	41.70	4	41.92	41.90	6	21,246	0.03%
2020/06/05	0	0.00	3	41.68	41.60	-3	21,311	-0.01%
2020/06/04	0	0.00	3	41.55	41.55	-3	21,536	-0.01%
2020/06/03	2	41.30	12	41.11	41.40	-10	21,897	-0.05%
2020/05/28	3	40.07	3	39.68	39.50	0	21,492	0.00%
2020/05/27	1	40.10	0	0.00	40.15	1	21,928	0.00%
2020/05/26	0	0.00	11	39.92	39.90	-11	22,372	-0.05%
2020/05/25	1	39.05	0	0.00	39.15	1	22,190	0.00%
2020/05/22	26	39.44	10	39.30	39.25	16	22,264	0.07%
2020/05/21	0	0.00	31	39.94	39.95	-31	22,347	-0.14%
2020/05/20	0	0.00	25	39.65	39.65	-25	22,296	-0.11%
2020/05/15	11	39.15	2	39.25	39.05	9	22,160	0.04%
2020/05/14	28	39.20	0	0.00	39.15	28	22,118	0.13%
2020/05/13	3	39.45	0	0.00	39.55	3	22,045	0.01%
2020/05/12	1	39.40	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	1	39.80	39.60	-1	22,106	0.00%
2020/05/08	0	0.00	5	39.25	39.25	-5	22,176	-0.02%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	1	38.90	0	0.00	38.80	1	22,195	0.00%
2020/05/05	0	0.00	1	39.20	38.90	-1	22,223	0.00%
2020/05/04	2	38.55	1	39.05	38.80	1	22,279	0.00%
2020/04/30	8	39.63	12.2	39.56	39.90	-4.2	22,046	-0.02%
2020/04/29	10	38.70	11	38.65	38.45	-1	21,797	0.00%
2020/04/28	1	38.20	24	38.01	38.00	-23	21,841	-0.11%
2020/04/27	3	37.45	0	0.00	38.00	3	22,663	0.01%
2020/04/23	1	37.10	0	0.00	37.25	1	22,786	0.00%
2020/04/21	2	37.15	2	37.00	37.00	0	22,784	0.00%
2020/04/20	1	38.20	0	0.00	38.00	1	22,772	0.00%
2020/04/17	10.1	38.15	8	38.20	38.20	2.1	23,025	0.01%
2020/04/16	4.5	37.75	0	0.00	37.80	4.5	22,915	0.02%
2020/04/15	4	38.20	3.7	38.15	38.30	0.3	22,791	0.00%
2020/04/14	5	37.64	13	37.81	38.00	-8	22,766	-0.04%
2020/04/13	3	37.55	0	0.00	37.40	3	22,579	0.01%
2020/04/10	31	37.25	4	37.50	37.80	27	22,597	0.12%
2020/04/08	0	0.00	1	35.35	35.75	-1	22,189	0.00%
2020/04/07	1	35.10	0	0.00	35.35	1	21,984	0.00%
2020/03/31	5	35.30	1	36.00	35.30	4	21,392	0.02%
2020/03/27	10	35.80	51	35.91	35.80	-41	20,967	-0.20%
2020/03/26	1	35.55	0	0.00	35.25	1	20,711	0.00%
2020/03/25	1	35.70	1	35.50	35.30	0	20,728	0.00%
2020/03/24	0	0.00	8	35.03	34.65	-8	20,552	-0.04%
2020/03/23	5	34.19	2	34.15	34.15	3	20,477	0.01%
2020/03/20	51.9	35.50	6	35.43	35.10	45.9	20,413	0.22%
2020/03/19	8	33.95	3	33.95	34.00	5	19,997	0.03%
2020/03/18	2	34.70	52	35.00	34.65	-50	19,782	-0.25%
2020/03/17	4.3	34.98	35	34.86	35.00	-30.7	19,559	-0.16%
2020/03/16	5	35.99	1	35.80	35.80	4	19,289	0.02%
2020/03/13	21	35.60	0	0.00	37.00	21	18,926	0.11%
2020/03/12	18	37.72	1	38.00	37.50	17	18,171	0.09%
2020/03/11	22	38.96	20	38.85	38.60	2	17,595	0.01%
2020/03/09	18	38.70	0	0.00	38.55	18	17,666	0.10%
2020/03/06	4	39.54	0	0.00	39.50	4	16,962	0.02%
2020/03/03	12	39.88	40	39.85	39.80	-28	16,625	-0.17%
2020/03/02	9	39.38	0	0.00	39.50	9	16,401	0.05%
2020/02/27	18	40.08	0	0.00	40.05	18	16,358	0.11%
2020/02/26	3	40.42	2	40.53	40.65	1	15,944	0.01%
2020/02/25	2	40.70	0	0.00	40.70	2	15,823	0.01%
2020/02/24	9	40.90	0	0.00	40.85	9	15,822	0.06%
2020/02/21	5	41.31	1	41.30	41.30	4	15,705	0.03%
2020/02/20	12	41.65	0	0.00	41.60	12	15,756	0.08%
2020/02/19	1	41.40	2	41.75	41.75	-1	15,831	-0.01%
2020/02/18	2	41.25	2	41.30	41.50	0	15,879	0.00%
2020/02/17	6	41.45	0	0.00	41.40	6	15,918	0.04%
2020/02/13	2	41.90	0	0.00	41.60	2	16,248	0.01%
2020/02/12	5	41.85	17	41.94	41.80	-12	16,482	-0.07%
2020/02/11	0	0.00	7	41.61	41.65	-7	16,604	-0.04%
2020/02/07	13	41.05	15	41.05	41.05	-2	18,245	-0.01%
2020/02/06	0	0.00	2	41.38	41.50	-2	18,469	-0.01%
2020/02/04	40	40.73	8.1	40.74	40.70	31.9	18,629	0.17%
2020/02/03	10	39.98	2	39.70	40.20	8	18,821	0.04%
2020/01/31	31	40.74	0	0.00	40.65	31	18,706	0.17%
2020/01/30	5	41.20	2	41.10	40.60	3	18,516	0.02%
2020/01/20	0.1	43.10	0	0.00	43.10	0.1	17,715	0.00%
2020/01/17	0	0.00	10	43.01	43.10	-10	17,677	-0.06%
2020/01/13	1	42.75	7	42.74	42.85	-6	17,602	-0.03%
2020/01/10	0	0.00	50	42.05	42.05	-50	17,528	-0.29%
2020/01/09	2	41.90	0	0.00	42.00	2	17,525	0.01%
2020/01/08	3	41.87	11.5	41.81	41.80	-8.5	17,684	-0.05%
2020/01/06	0	0.00	5	42.25	42.25	-5	17,702	-0.03%
2020/01/03	1	42.70	2	42.73	42.80	-1	17,577	-0.01%
2020/01/02	0	0.00	1	42.60	42.55	-1	17,567	-0.01%
2019/12/30	1	42.60	6	42.65	42.70	-5	17,595	-0.03%
2019/12/27	11	42.61	5.2	42.60	42.70	5.8	17,644	0.03%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	24	42.65	42.60	-24	17,752	-0.14%
2019/12/23	1	42.75	2	42.70	42.80	-1	17,963	-0.01%
2019/12/20	0	0.00	5	42.75	42.80	-5	17,985	-0.03%
2019/12/19	1	42.65	0.7	42.70	42.70	0.3	17,911	0.00%
2019/12/17	0.5	42.90	4	42.80	42.95	-3.5	17,822	-0.02%
2019/12/16	1	42.95	3	42.92	42.90	-2	17,741	-0.01%
2019/12/13	14	42.88	14	42.90	42.90	0	17,562	0.00%
2019/12/12	0	0.00	7	42.46	42.45	-7	17,156	-0.04%
2019/12/11	1	42.35	7	42.19	42.40	-6	16,948	-0.04%
2019/12/10	5	41.49	2	41.58	41.70	3	16,686	0.02%
2019/12/09	3	41.27	1	41.30	41.30	2	16,725	0.01%
2019/12/06	4	41.25	0	0.00	41.25	4	16,803	0.02%
2019/12/05	10	41.47	4.3	41.44	41.50	5.7	16,719	0.03%
2019/12/04	5	41.24	3	41.30	41.30	2	16,638	0.01%
2019/11/29	13	41.97	0	0.00	41.70	13	16,305	0.08%
2019/11/28	0	0.00	4	42.39	42.35	-4	16,108	-0.02%
2019/11/26	5	42.16	70	42.40	42.00	-65	16,257	-0.40%
2019/11/25	55	42.51	0	0.00	42.50	55	15,681	0.35%
2019/11/22	20	42.10	3	42.03	42.40	17	15,745	0.11%
2019/11/21	5	42.10	1	42.00	42.05	4	15,785	0.03%
2019/11/19	2	42.45	0	0.00	42.70	2	15,676	0.01%
2019/11/15	0	0.00	1	42.55	42.55	-1	15,615	-0.01%
2019/11/14	3	42.20	22	42.15	42.15	-19	15,650	-0.12%
2019/11/13	3	42.42	0	0.00	42.35	3	16,314	0.02%
2019/11/12	6	42.75	3	42.90	42.80	3	16,422	0.02%
2019/11/11	6	42.33	3	42.55	42.25	3	16,218	0.02%
2019/11/08	4	42.73	2	42.55	42.70	2	16,126	0.01%
2019/11/07	38	43.23	38	43.01	42.90	0	15,987	0.00%
2019/11/06	4	41.80	5	42.47	43.00	-1	15,346	-0.01%
2019/11/01	24	40.29	0	0.00	40.10	24	14,271	0.17%
2019/10/31	6	40.53	0	0.00	40.30	6	14,303	0.04%
2019/10/30	1	40.80	1.1	40.90	40.85	-0.1	14,093	0.00%
2019/10/25	5	41.15	0	0.00	41.00	5	13,828	0.04%
2019/10/24	0	0.00	5	41.00	41.15	-5	13,751	-0.04%
2019/10/22	50	41.31	1	41.30	41.50	49	13,627	0.36%
2019/10/18	2	41.05	0	0.00	41.30	2	13,581	0.01%
2019/10/17	0	0.00	5	41.10	41.30	-5	13,439	-0.04%
2019/10/16	5	40.86	1	41.15	41.10	4	13,435	0.03%
2019/10/08	1	40.85	2	40.85	40.50	-1	13,540	-0.01%
2019/10/07	0.3	40.50	0	0.00	40.40	0.3	13,502	0.00%
2019/10/03	12	40.33	11	40.35	40.30	1	13,615	0.01%
2019/10/01	0	0.00	5	41.40	41.25	-5	13,634	-0.04%
2019/09/27	2	40.90	0	0.00	40.90	2	13,616	0.01%
2019/09/25	1	41.30	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	1	41.45	41.60	-1	14,042	-0.01%
2019/09/23	0	0.00	20	41.18	41.15	-20	14,358	-0.14%
2019/09/20	5	41.70	0	0.00	41.55	5	14,704	0.03%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	3	41.67	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	1	41.65	41.65	-1	14,537	-0.01%
2019/09/12	1	41.45	0	0.00	41.50	1	14,586	0.01%
2019/09/11	0	0.00	75	41.40	41.40	-75	14,658	-0.51%
2019/09/10	11	41.35	5	41.34	41.40	6	14,594	0.04%
2019/09/09	15	40.90	0	0.00	40.95	15	14,497	0.10%
2019/09/06	2	40.73	0	0.00	40.80	2	14,462	0.01%
2019/09/03	1.4	39.93	0	0.00	39.80	1.4	14,539	0.01%
2019/08/30	35	39.76	2	40.15	40.15	33	14,765	0.22%
2019/08/29	0	0.00	1	39.60	39.50	-1	14,673	-0.01%
2019/08/28	40	39.95	1	39.85	39.95	39	14,763	0.26%
2019/08/27	1	39.70	5	39.65	39.75	-4	14,766	-0.03%
2019/08/26	2.5	39.41	0	0.00	39.50	2.5	14,823	0.02%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	0.3	39.60	0	0.00	39.45	0.3	14,954	0.00%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/20	1.3	39.80	0	0.00	39.70	1.3	16,260	0.01%
2019/08/19	5	39.95	0	0.00	40.00	5	16,339	0.03%
2019/08/16	8	38.92	8	39.77	39.55	0	16,312	0.00%
2019/08/15	0.3	39.75	0	0.00	39.35	0.3	15,763	0.00%
2019/08/14	2	39.93	0	0.00	39.75	2	15,935	0.01%
2019/08/13	4	39.84	0	0.00	39.80	4	16,024	0.02%
2019/08/12	1	40.15	0	0.00	40.00	1	16,218	0.01%
2019/08/07	3	39.77	10	39.90	39.80	-7	16,841	-0.04%
2019/08/06	10	39.90	26	39.60	39.90	-16	17,733	-0.09%
2019/08/05	13	40.00	10	39.95	39.95	3	18,089	0.02%
2019/08/02	26.1	40.08	0	0.00	40.10	26.1	18,151	0.14%
2019/07/31	3	40.83	0	0.00	40.80	3	18,319	0.02%
2019/07/25	2.6	41.29	0	0.00	41.20	2.6	19,265	0.01%
2019/07/24	0	0.00	1	41.25	41.15	-1	19,348	-0.01%
2019/07/22	2	41.15	0	0.00	41.40	2	19,369	0.01%
2019/07/19	1	41.20	0	0.00	41.05	1	19,374	0.01%
2019/07/18	3	41.13	0	0.00	41.10	3	19,312	0.02%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/15	1	41.55	3	41.68	41.65	-2	18,852	-0.01%
2019/07/12	0	0.00	1	41.70	41.60	-1	18,882	-0.01%
2019/07/08	6	42.00	2	42.05	41.95	4	19,251	0.02%
2019/07/05	1	42.55	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.50	11	42.52	42.50	-9	19,631	-0.05%
2019/07/03	1	42.25	5	42.27	42.25	-4	19,901	-0.02%
2019/07/01	2	42.33	5	42.42	42.70	-3	20,202	-0.01%
2019/06/28	2	43.20	20	43.25	43.00	-18	19,887	-0.09%
2019/06/27	1	43.20	5	43.25	43.20	-4	19,625	-0.02%
2019/06/24	1	42.25	1	42.45	42.55	0	20,254	0.00%
2019/06/21	2	42.40	0	0.00	42.30	2	20,370	0.01%
2019/06/20	2	42.43	2	42.50	42.55	0	20,422	0.00%
2019/06/19	1	42.45	1	42.45	42.55	0	20,644	0.00%
2019/06/13	0	0.00	1	41.50	41.65	-1	21,109	0.00%
2019/06/12	1	41.90	4	41.85	41.90	-3	21,261	-0.01%
2019/06/10	10	41.35	0	0.00	41.35	10	20,962	0.05%
2019/06/06	1	40.90	2	40.80	40.75	-1	20,938	0.00%
2019/06/05	0	0.00	2	41.55	41.10	-2	20,946	-0.01%
2019/06/04	1	41.30	2	41.45	41.45	-1	20,924	0.00%
2019/05/31	1	40.50	1	40.90	40.80	0	20,935	0.00%
2019/05/30	2	40.50	0	0.00	40.50	2	20,823	0.01%
2019/05/28	0.1	40.70	0	0.00	40.35	0.1	21,292	0.00%
2019/05/27	24	40.80	0	0.00	40.75	24	20,084	0.12%
2019/05/24	6.5	40.92	0	0.00	40.60	6.5	20,117	0.03%
2019/05/23	5	40.85	0	0.00	41.00	5	20,017	0.02%
2019/05/22	2	41.03	1	41.00	41.15	1	20,047	0.00%
2019/05/21	0	0.00	5	41.26	41.50	-5	20,045	-0.02%
2019/05/20	2	40.35	3	40.30	40.20	-1	19,732	-0.01%
2019/05/17	10	40.08	0	0.00	40.00	10	19,779	0.05%
2019/05/16	3	40.10	0	0.00	40.00	3	19,523	0.02%
2019/05/15	8	41.06	4	41.16	40.95	4	19,277	0.02%
2019/05/14	18	40.41	0	0.00	40.45	18	19,168	0.09%
2019/05/13	13	42.03	4	42.25	41.95	9	18,279	0.05%
2019/05/10	2	43.48	0	0.00	43.20	2	17,969	0.01%
2019/05/09	15	43.55	0	0.00	43.50	15	18,064	0.08%
2019/05/08	17	44.06	1	44.05	44.05	16	17,820	0.09%
2019/05/07	1	44.35	1	44.35	44.35	0	17,976	0.00%
2019/05/06	4	44.44	0	0.00	44.50	4	18,096	0.02%
2019/05/03	3	45.42	2	45.50	45.45	1	17,979	0.01%
2019/05/02	0	0.00	2	45.13	45.65	-2	17,838	-0.01%
2019/04/29	1	44.65	2	44.70	44.60	-1	17,665	-0.01%
2019/04/25	4	44.43	0	0.00	44.35	4	18,088	0.02%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/19	1.4	44.36	0	0.00	44.35	1.4	19,298	0.01%
2019/04/18	2.5	44.08	0	0.00	44.20	2.5	19,368	0.01%
2019/04/17	0.4	44.20	0	0.00	44.10	0.4	19,526	0.00%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/15	10	44.30	0	0.00	44.15	10	19,302	0.05%
2019/04/12	7.1	44.12	0	0.00	44.10	7.1	19,307	0.04%
2019/04/11	14	44.39	2	44.35	44.15	12	19,349	0.06%
2019/04/10	1	44.15	0	0.00	44.20	1	19,157	0.01%
2019/04/09	5	44.29	40	44.18	44.30	-35	18,921	-0.18%
2019/04/08	4	44.30	2	44.55	44.30	2	18,599	0.01%
2019/04/03	1	44.80	0	0.00	44.80	1	18,081	0.01%
2019/04/02	15	44.80	0	0.00	44.80	15	18,020	0.08%
2019/03/29	1	44.45	0	0.00	44.95	1	17,832	0.01%
2019/03/28	15	44.05	0	0.00	44.00	15	17,709	0.08%
2019/03/27	2	44.60	1	44.50	44.50	1	17,366	0.01%
2019/03/25	1	45.40	4	45.31	45.40	-3	17,067	-0.02%
2019/03/22	0	0.00	20	46.20	46.20	-20	16,893	-0.12%
2019/03/19	1	46.20	21	46.60	46.65	-20	16,896	-0.12%
2019/03/15	11	45.35	0	0.00	45.45	11	16,518	0.07%
2019/03/14	0	0.00	10	45.20	45.10	-10	16,273	-0.06%
2019/03/13	10	45.05	1	45.10	45.15	9	16,385	0.05%
2019/03/12	4	44.94	0	0.00	45.00	4	16,479	0.02%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/07	2	44.68	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	1	44.95	44.95	-1	16,792	-0.01%
2019/03/05	0	0.00	1	44.90	44.60	-1	17,051	-0.01%
2019/03/04	142	43.96	140	44.25	44.90	2	17,057	0.01%	大買/大賣/
2019/02/27	4	45.25	2	45.10	45.30	2	16,897	0.01%
2019/02/22	90	45.15	43	45.15	45.40	47	16,537	0.28%
2019/02/21	30	45.20	11	45.30	45.40	19	16,449	0.12%
2019/02/20	2	45.10	32	44.91	45.15	-30	16,347	-0.18%
2019/02/19	5	44.60	0	0.00	44.60	5	16,200	0.03%
2019/02/18	9	44.50	0	0.00	44.40	9	16,200	0.06%
2019/02/15	5	44.35	0	0.00	44.20	5	15,981	0.03%
2019/02/14	2	44.58	3	44.58	44.55	-1	15,903	-0.01%
2019/02/13	1	43.95	1	44.20	44.30	0	15,657	0.00%
2019/02/12	12	44.03	1	44.00	43.90	11	15,578	0.07%
2019/02/11	2	43.70	1	43.60	43.55	1	15,524	0.01%
2019/01/30	1	43.60	1	43.60	43.60	0	15,374	0.00%
2019/01/29	7	43.71	2	43.78	43.90	5	15,060	0.03%
2019/01/28	1	43.55	5	43.75	43.80	-4	14,887	-0.03%
2019/01/25	6	43.59	1	43.50	43.50	5	14,644	0.03%
2019/01/24	5	43.55	13	43.68	43.55	-8	14,477	-0.06%
2019/01/23	14	43.82	5	43.80	43.75	9	14,456	0.06%
2019/01/22	9	44.01	10	44.18	44.20	-1	14,399	-0.01%
2019/01/21	4	43.83	2	43.90	43.80	2	14,376	0.01%
2019/01/18	1	43.45	3	43.65	43.50	-2	14,615	-0.01%
2019/01/17	39	43.88	0	0.00	43.80	39	14,497	0.27%
2019/01/16	10	43.55	1	43.35	43.60	9	14,322	0.06%
2019/01/15	2	43.75	5	44.10	43.75	-3	14,030	-0.02%
2019/01/14	14	44.57	0	0.00	44.40	14	13,493	0.10%
2019/01/10	1	45.90	4	45.85	45.85	-3	13,374	-0.02%
2019/01/09	0	0.00	5	45.90	45.95	-5	13,385	-0.04%
2019/01/08	10	45.15	0	0.00	45.15	10	13,203	0.08%
2019/01/07	6	45.22	2	45.35	45.20	4	13,425	0.03%
2019/01/04	5	44.55	0	0.00	44.55	5	13,467	0.04%
2019/01/03	8	45.29	1	45.15	45.15	7	13,852	0.05%
2019/01/02	2	46.63	0	0.00	45.90	2	13,837	0.01%
2018/12/28	2	46.90	0	0.00	47.00	2	13,810	0.01%
2018/12/27	0	0.00	1	46.40	46.70	-1	14,054	-0.01%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/25	9	45.99	5	46.00	46.00	4	14,341	0.03%
2018/12/24	1.1	46.34	0	0.00	46.50	1.1	14,365	0.01%
2018/12/21	3	46.90	0	0.00	46.95	3	14,474	0.02%
2018/12/20	2	47.28	0	0.00	47.00	2	14,426	0.01%
2018/12/19	2	47.03	0	0.00	47.25	2	14,318	0.01%
2018/12/18	0	0.00	5	47.40	47.20	-5	14,270	-0.04%
2018/12/17	7	47.78	0	0.00	47.70	7	14,372	0.05%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	1	47.85	11	47.96	48.25	-10	14,376	-0.07%
2018/12/12	10	47.35	0	0.00	47.50	10	14,310	0.07%
2018/12/11	10	47.55	1	47.60	47.60	9	13,953	0.06%
2018/12/10	1	47.60	2	47.55	47.60	-1	13,959	-0.01%
2018/12/07	2	48.30	0	0.00	48.15	2	13,964	0.01%
2018/12/05	4	48.30	0	0.00	48.40	4	14,099	0.03%
2018/12/04	2	48.63	0	0.00	48.95	2	14,067	0.01%
2018/12/03	1	49.10	1	49.15	49.10	0	13,952	0.00%
2018/11/30	3	48.60	0	0.00	48.55	3	13,946	0.02%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	6	48.69	20	48.70	48.80	-14	13,485	-0.10%
2018/11/23	3	49.97	2	49.95	49.95	1	12,886	0.01%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	0	0.00	2	50.60	50.70	-2	12,855	-0.02%
2018/11/09	0	0.00	1	50.80	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	12	50.89	50.90	-12	13,006	-0.09%
2018/11/07	1	50.00	1	50.00	50.10	0	12,859	0.00%
2018/11/01	2	48.48	0	0.00	48.75	2	12,752	0.02%
2018/10/31	1	48.60	15	48.60	49.00	-14	12,645	-0.11%
2018/10/29	5	47.11	0	0.00	47.50	5	12,456	0.04%
2018/10/26	25	47.51	20	47.40	47.40	5	12,309	0.04%
2018/10/25	18	48.65	0	0.00	48.70	18	11,924	0.15%
2018/10/24	15	49.27	15	49.55	49.75	0	11,850	0.00%
2018/10/23	3	49.47	0	0.00	49.30	3	11,784	0.03%
2018/10/19	0	0.00	10	50.10	50.30	-10	11,770	-0.08%
2018/10/17	11	50.19	0	0.00	50.00	11	11,627	0.09%
2018/10/16	0.5	50.40	1	50.00	50.40	-0.5	11,549	0.00%
2018/10/15	0	0.00	3	50.00	50.00	-3	11,464	-0.03%
2018/10/11	16	50.34	5	50.20	50.10	11	11,086	0.10%
2018/10/09	10	52.66	7	52.64	52.40	3	10,544	0.03%
2018/10/08	0	0.00	10	51.64	51.90	-10	10,391	-0.10%
2018/10/05	4	51.30	0	0.00	51.20	4	10,408	0.04%
2018/10/04	0	0.00	1	51.80	51.70	-1	10,304	-0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/01	0	0.00	3	52.90	52.90	-3	10,328	-0.03%
2018/09/27	3	52.87	0	0.00	52.80	3	10,592	0.03%
2018/09/26	0	0.00	10	52.90	53.00	-10	10,649	-0.09%
2018/09/21	0	0.00	2	52.70	52.90	-2	10,960	-0.02%
2018/09/20	1	52.40	1	52.30	52.20	0	10,889	0.00%
2018/09/19	0	0.00	4	51.50	51.40	-4	10,842	-0.04%
2018/09/14	0	0.00	1	51.20	51.20	-1	11,480	-0.01%
2018/09/12	2	50.50	10	50.50	50.50	-8	11,881	-0.07%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	50.70	0	0.00	50.90	1	12,298	0.01%
2018/09/05	0	0.00	1	51.70	51.80	-1	12,909	-0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/29	0	0.00	0	52.40	52.60	0	13,436	0.00%
2018/08/28	0	0.00	2	52.80	52.70	-2	13,479	-0.01%
2018/08/27	0	0.00	13	52.82	52.80	-13	13,544	-0.10%
2018/08/24	9	52.70	0	0.00	52.80	9	13,597	0.07%
2018/08/23	2	52.20	1	52.50	52.50	1	13,990	0.01%
2018/08/22	4	52.05	0	0.00	52.10	4	14,303	0.03%
2018/08/21	0	0.00	1	51.90	51.90	-1	14,272	-0.01%
2018/08/17	0	0.00	7	51.71	51.80	-7	14,160	-0.05%
2018/08/16	5	51.46	1.2	51.50	51.50	3.8	14,206	0.03%
2018/08/15	11	51.96	3	51.90	51.90	8	14,205	0.06%
2018/08/06	0	0.00	20	52.80	53.00	-20	14,992	-0.13%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/07/31	5	52.70	3	52.50	52.70	2	15,740	0.01%
2018/07/27	0	0.00	5	52.10	52.40	-5	15,788	-0.03%
2018/07/26	10	52.00	0	0.00	52.10	10	15,861	0.06%
2018/07/24	0	0.00	2	52.10	52.10	-2	15,828	-0.01%
2018/07/17	0	0.00	5.3	52.30	52.20	-5.3	16,502	-0.03%
2018/07/13	1	52.10	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	2	52.10	52.10	-2	16,800	-0.01%
2018/07/10	0	0.00	0	51.80	51.80	0	16,672	0.00%
2018/07/09	0	0.00	1	51.70	51.70	-1	16,654	-0.01%
2018/07/05	2	51.40	10	51.10	51.40	-8	16,507	-0.05%
2018/07/04	7	51.80	0.6	51.90	51.90	6.4	16,616	0.04%
2018/06/25	2	55.80	0	0.00	55.60	2	15,534	0.01%
2018/06/22	2	56.00	2	56.00	56.00	0	15,240	0.00%
2018/06/20	0	0.00	2	55.55	55.50	-2	14,998	-0.01%
2018/06/19	2	54.60	10	55.30	55.00	-8	14,863	-0.05%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	0	0.00	6	55.40	54.50	-6	14,169	-0.04%
2018/06/12	0	0.00	1	55.60	55.10	-1	14,001	-0.01%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/04	0	0.00	2	53.90	54.00	-2	14,053	-0.01%
2018/05/30	2	53.10	0	0.00	52.90	2	13,666	0.01%
2018/05/28	10	54.00	0	0.00	54.10	10	13,620	0.07%
2018/05/22	0	0.00	5	54.80	54.70	-5	13,826	-0.04%
2018/05/21	0	0.00	10	54.70	55.00	-10	14,054	-0.07%
2018/05/17	1	54.90	0	0.00	54.90	1	14,267	0.01%
2018/05/14	0	0.00	5	54.90	55.00	-5	14,737	-0.03%
2018/05/11	0	0.00	10	54.14	54.60	-10	14,736	-0.07%
2018/05/10	2.6	53.22	0	0.00	53.30	2.6	14,429	0.02%
2018/05/09	2	53.60	2	53.80	53.60	0	14,315	0.00%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/03	2	53.20	0	0.00	52.90	2	14,504	0.01%
2018/05/02	0	0.00	8	53.50	53.50	-8	14,600	-0.05%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/26	1	52.00	1	52.80	52.80	0	14,749	0.00%
2018/04/20	0.8	52.50	1	52.40	52.50	-0.2	14,625	0.00%
2018/04/19	0	0.00	10	52.40	52.90	-10	14,867	-0.07%
2018/04/17	5	51.80	0	0.00	51.60	5	14,773	0.03%
2018/04/13	2	52.80	0	0.00	52.80	2	15,106	0.01%
2018/04/11	0	0.00	2	53.60	53.30	-2	15,513	-0.01%
2018/04/10	2	53.70	0	0.00	53.00	2	15,594	0.01%
2018/04/03	1.1	51.91	0	0.00	52.00	1.1	15,783	0.01%
2018/04/02	0	0.00	0.1	52.50	52.50	-0.1	15,886	0.00%
2018/03/27	10	53.10	0	0.00	53.30	10	16,044	0.06%
2018/03/22	10	53.56	0	0.00	53.40	10	16,228	0.06%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/09	2	52.00	0	0.00	52.00	2	16,714	0.01%
2018/02/26	0	0.00	32	54.61	54.30	-32	19,415	-0.16%
2018/02/22	1	54.30	0	0.00	54.20	1	20,668	0.00%
2018/02/21	2	54.30	2	54.10	54.00	0	21,958	0.00%
2018/02/09	3	52.47	1	52.70	52.80	2	21,999	0.01%
2018/02/08	5	53.30	2	53.20	53.30	3	21,798	0.01%
2018/02/07	0	0.00	2	52.70	52.70	-2	21,929	-0.01%
2018/02/06	2	51.30	0	0.00	50.80	2	21,788	0.01%
2018/02/02	0	0.00	1	54.70	54.70	-1	21,222	0.00%
2018/01/30	4	54.70	0	0.00	54.40	4	21,082	0.02%
2018/01/29	0	0.00	13	55.15	55.20	-13	21,006	-0.06%
2018/01/24	0	0.00	3	55.10	55.70	-3	20,570	-0.01%
2018/01/23	0	0.00	6	55.80	56.00	-6	20,526	-0.03%
2018/01/17	0	0.00	10	56.40	56.30	-10	20,787	-0.05%
2018/01/15	10	55.90	0	0.00	56.50	10	20,518	0.05%
2018/01/11	40	55.10	0	0.00	55.40	40	20,202	0.20%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/05	2	55.80	6	55.66	55.70	-4	19,793	-0.02%
2018/01/04	0	0.00	4	55.25	55.40	-4	19,585	-0.02%
2018/01/02	0	0.00	3	54.20	54.20	-3	19,235	-0.02%