國泰金 (2882)-元大-學甲券商分點個股進出

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
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-學甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-學甲券商分點個股進出
元大-學甲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
2024/05/31	0	0.00	1	56.00	56.20	-1	31,663	0.00%
2024/05/30	0	0.00	1	55.70	55.60	-1	31,098	0.00%
2024/05/29	1	55.80	0	0.00	55.60	1	30,827	0.00%
2024/05/28	3	57.20	12.1	56.54	56.80	-9.1	30,409	-0.03%
2024/05/24	8	54.90	3	54.90	54.90	5	30,085	0.02%
2024/05/22	0	0.00	3	55.77	56.00	-3	29,852	-0.01%
2024/05/21	2	55.15	0	0.00	55.40	2	29,708	0.01%
2024/05/20	2	55.90	7	55.90	56.00	-5	29,367	-0.02%
2024/05/17	0.5	56.30	15.1	56.33	56.40	-14.6	29,208	-0.05%
2024/05/16	22	56.93	17.5	56.62	56.40	4.5	29,050	0.02%
2024/05/15	10	56.79	12.2	55.94	56.60	-2.2	28,227	-0.01%
2024/05/14	14	54.56	8	54.90	54.30	6	27,245	0.02%
2024/05/13	4.5	55.16	12	55.23	55.10	-7.5	26,962	-0.03%
2024/05/10	18	54.25	37.8	54.81	55.50	-19.8	26,191	-0.08%
2024/05/09	0	0.00	6.2	51.40	51.70	-6.2	24,534	-0.03%
2024/05/07	5	50.70	2.3	50.81	50.90	2.7	24,147	0.01%
2024/05/06	2	51.00	0	0.00	50.90	2	24,031	0.01%
2024/05/03	28	50.31	0	0.00	50.20	28	23,755	0.12%
2024/05/02	10	50.30	20	50.25	50.30	-10	23,703	-0.04%
2024/04/30	1	50.50	1	50.70	50.50	0	23,517	0.00%
2024/04/29	5	50.40	13.8	50.52	50.80	-8.8	23,098	-0.04%
2024/04/26	7	48.93	0	0.00	48.90	7	22,340	0.03%
2024/04/24	10	49.18	3	49.27	49.25	7	22,385	0.03%
2024/04/22	2	48.40	26	48.34	48.40	-24	22,828	-0.11%
2024/04/19	2	47.53	11	47.30	47.45	-9	22,753	-0.04%
2024/04/18	6	48.59	1	48.40	48.45	5	22,431	0.02%
2024/04/16	1	47.95	96	48.11	47.85	-95	22,176	-0.43%
2024/04/15	3	48.95	0	0.00	48.95	3	21,808	0.01%
2024/04/12	0.4	49.20	0	0.00	49.05	0.4	21,657	0.00%
2024/04/11	31	49.79	2.4	49.57	49.70	28.6	21,353	0.13%
2024/04/10	54	48.93	0	0.00	48.75	54	20,845	0.26%
2024/04/09	4	49.35	7	49.24	49.45	-3	20,642	-0.01%
2024/04/08	10	47.85	0	0.00	48.35	10	20,144	0.05%
2024/04/03	34	48.31	0	0.00	48.05	34	20,142	0.17%
2024/04/02	56	48.91	0	0.00	48.95	56	20,059	0.28%
2024/04/01	190	49.02	1	48.95	48.95	189	20,092	0.94%	大買/鉅額交易
2024/03/27	50	48.10	0	0.00	48.20	50	19,792	0.25%
2024/03/26	1	47.95	1	48.10	48.35	0	19,800	0.00%
2024/03/25	1	48.00	0	0.00	48.10	1	19,822	0.01%
2024/03/22	20	48.36	1	48.30	48.55	19	19,755	0.10%
2024/03/21	1	48.50	3.1	48.35	48.55	-2.1	19,329	-0.01%
2024/03/20	22	47.68	0	0.00	47.50	22	19,083	0.12%
2024/03/19	6	47.86	1.3	47.56	47.75	4.8	19,384	0.02%
2024/03/18	13	47.60	7	47.45	47.55	6	19,301	0.03%
2024/03/15	67	47.61	18	47.75	47.65	49	19,158	0.26%
2024/03/14	7	48.04	7.2	48.19	48.30	-0.2	18,269	0.00%
2024/03/13	1.5	46.80	3	46.70	46.80	-1.5	17,370	-0.01%
2024/03/12	7.5	46.10	0	0.00	46.50	7.5	17,141	0.04%
2024/03/11	13.5	46.25	7	46.10	46.05	6.5	16,726	0.04%
2024/03/08	11	44.98	0.3	44.85	45.30	10.7	16,215	0.07%
2024/03/07	4.3	44.66	4	44.68	44.85	0.3	15,741	0.00%
2024/03/06	4.7	44.76	0	0.00	44.55	4.7	15,652	0.03%
2024/03/05	1	44.85	0	0.00	44.65	1	15,917	0.01%
2024/03/04	0	0.00	0.5	44.70	44.65	-0.5	15,905	0.00%
2024/03/01	2	44.75	0	0.00	44.65	2	15,930	0.01%
2024/02/29	10	44.45	10	44.58	45.05	0	15,994	0.00%
2024/02/27	1	44.35	2	44.40	44.30	-1	15,657	-0.01%
2024/02/26	0	0.00	0.3	44.30	44.30	-0.3	15,576	0.00%
2024/02/23	1	44.55	0	0.00	44.45	1	15,466	0.01%
2024/02/21	3.6	44.75	0	0.00	44.75	3.6	15,691	0.02%
2024/02/20	16	44.94	1	45.05	45.10	15	15,713	0.10%
2024/02/19	7	44.86	0	0.00	45.00	7	15,792	0.04%
2024/02/16	0.1	44.35	0	0.00	44.55	0.1	15,816	0.00%
2024/02/15	0.5	44.30	0	0.00	44.05	0.5	15,933	0.00%
2024/02/05	1.7	43.82	0	0.00	43.90	1.7	15,847	0.01%
2024/01/31	2	43.98	0	0.00	44.15	2	15,471	0.01%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	1	44.20	2	44.10	44.20	-1	15,325	-0.01%
2024/01/23	10.1	44.00	0	0.00	44.20	10.1	15,272	0.07%
2024/01/22	11	43.90	10	43.90	43.85	1	15,315	0.01%
2024/01/19	5.1	43.54	0	0.00	43.80	5.1	15,261	0.03%
2024/01/18	10	43.30	0	0.00	43.30	10	15,132	0.07%
2024/01/17	6.3	43.46	0	0.00	43.30	6.3	14,958	0.04%
2024/01/16	3.1	43.92	0	0.00	44.00	3.1	14,499	0.02%
2024/01/15	1.1	44.51	0	44.95	44.45	1	14,262	0.01%
2024/01/12	2.1	44.50	0	0.00	44.50	2.1	14,417	0.01%
2024/01/11	0.3	44.70	2.3	44.71	44.60	-2	14,442	-0.01%
2024/01/10	0	44.80	1	44.80	44.70	-1	14,537	-0.01%
2024/01/09	2.1	44.85	0	0.00	44.75	2.1	14,551	0.01%
2024/01/04	3	44.75	1	44.85	44.70	2	14,633	0.01%
2024/01/03	2.3	44.94	0	0.00	44.95	2.3	14,958	0.02%
2023/12/28	1	45.65	1	45.45	45.80	0	15,058	0.00%
2023/12/27	3	45.40	0	0.00	45.45	3	15,076	0.02%
2023/12/22	0.1	44.90	0.1	44.80	44.65	0	15,129	0.00%
2023/12/21	2	44.70	0	0.00	44.70	2	15,143	0.01%
2023/12/20	0	0.00	0	45.00	44.85	0	15,167	0.00%
2023/12/19	2	44.90	0	45.05	44.90	2	15,132	0.01%
2023/12/18	2	45.48	0	0.00	45.50	2	15,242	0.01%
2023/12/15	1	45.70	32	45.75	45.85	-31	15,385	-0.20%
2023/12/14	1	45.85	4	45.80	45.90	-3	15,090	-0.02%
2023/12/12	2	44.70	2	44.60	44.75	0	14,668	0.00%
2023/12/08	0	0.00	3	44.90	44.85	-3	14,513	-0.02%
2023/12/07	8	44.98	0.1	45.10	45.00	7.9	14,380	0.06%
2023/12/06	2	45.50	0	0.00	45.45	2	14,160	0.01%
2023/12/05	4	45.51	0	0.00	45.55	4	14,051	0.03%
2023/12/04	0	46.12	0.3	46.15	46.25	-0.3	13,799	0.00%
2023/12/01	37	46.04	40	45.98	46.05	-3	13,838	-0.02%
2023/11/30	1	45.90	6	45.80	46.50	-5	13,738	-0.04%
2023/11/29	0	45.95	5	46.05	45.75	-5	13,300	-0.04%
2023/11/28	0.1	45.85	0.3	45.90	46.00	-0.2	13,420	0.00%
2023/11/27	0	46.30	0	0.00	45.75	0	13,497	0.00%
2023/11/24	0	46.15	0	0.00	46.30	0	13,412	0.00%
2023/11/22	0	46.10	0	46.15	46.30	0	13,527	0.00%
2023/11/21	0.1	46.05	13.1	46.13	46.15	-13	13,506	-0.10%
2023/11/20	5	45.60	1.2	45.95	45.70	3.9	13,372	0.03%
2023/11/17	4	45.63	0	0.00	45.80	4	13,436	0.03%
2023/11/16	0	45.75	2	45.80	45.65	-2	13,339	-0.01%
2023/11/15	2.1	45.55	3	45.90	45.75	-0.9	13,178	-0.01%
2023/11/14	3	45.50	13	45.65	45.45	-10	12,979	-0.08%
2023/11/13	5	45.45	0	0.00	45.25	5	12,936	0.04%
2023/11/10	10	44.93	0	0.00	44.95	10	12,999	0.08%
2023/11/09	5	45.10	0	0.00	45.15	5	13,107	0.04%
2023/11/08	10	45.10	0	0.00	45.05	10	13,393	0.07%
2023/11/07	7	45.05	3	45.03	45.20	4	13,574	0.03%
2023/11/06	15	45.45	0	0.00	45.35	15	13,650	0.11%
2023/11/03	2	45.20	2	45.25	45.35	0	13,730	0.00%
2023/10/31	0	0.00	1	43.95	43.90	-1	14,171	-0.01%
2023/10/30	2	43.88	1	43.85	43.95	1	14,634	0.01%
2023/10/27	1	44.15	0	0.00	44.20	1	15,080	0.01%
2023/10/25	2	44.25	0	0.00	44.15	2	15,491	0.01%
2023/10/20	1	43.85	2	44.90	44.70	-1	16,283	-0.01%
2023/10/18	0	0.00	0.4	45.29	45.60	-0.4	15,992	0.00%
2023/10/13	0	45.62	3	45.30	45.30	-3	16,348	-0.02%
2023/10/12	0	45.78	2	46.05	46.15	-2	16,565	-0.01%
2023/10/11	0	45.70	2	45.80	45.95	-2	16,466	-0.01%
2023/10/06	0	0.00	1	44.50	44.55	-1	16,194	-0.01%
2023/10/05	1	43.66	0.2	43.95	44.05	0.9	16,381	0.01%
2023/10/04	1.1	43.79	0	0.00	43.55	1.1	16,486	0.01%
2023/10/03	0.2	44.14	0	0.00	44.00	0.2	16,314	0.00%
2023/09/28	1	44.70	2	44.80	44.55	-1	16,601	-0.01%
2023/09/27	1	44.30	2	44.60	44.60	-1	16,568	-0.01%
2023/09/25	0	45.00	0	0.00	44.85	0	16,456	0.00%
2023/09/22	2	44.75	0	44.85	44.70	2	16,512	0.01%
2023/09/21	7.3	44.82	0.6	45.35	44.90	6.7	16,526	0.04%
2023/09/20	2.1	45.82	0.1	45.90	45.70	1.9	16,348	0.01%
2023/09/15	0.1	46.77	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	0.2	46.75	3.1	46.78	46.90	-2.9	16,289	-0.02%
2023/09/13	0.4	46.56	0.2	46.60	46.75	0.2	16,345	0.00%
2023/09/12	0.2	46.38	0	0.00	46.65	0.2	16,622	0.00%
2023/09/11	0	0.00	2	46.30	46.55	-2	16,620	-0.01%
2023/09/07	0	0.00	0	45.85	45.70	0	17,001	0.00%
2023/09/06	1	45.95	0.2	45.90	45.80	0.8	17,246	0.00%
2023/09/05	1	46.41	1.2	46.44	46.45	-0.2	17,354	0.00%
2023/09/04	1.4	46.57	0.5	46.40	46.65	0.8	17,791	0.00%
2023/09/01	10.5	46.59	0.5	46.25	46.60	10	18,058	0.06%
2023/08/31	0	45.74	0	0.00	45.60	0	17,967	0.00%
2023/08/30	0.3	45.96	1	45.85	46.10	-0.7	18,138	0.00%
2023/08/29	0.2	45.72	1.3	45.64	46.05	-1.2	18,240	-0.01%
2023/08/28	1	44.75	0	0.00	45.40	1	18,361	0.01%
2023/08/25	0	44.50	0.1	44.60	44.50	-0.1	19,481	0.00%
2023/08/24	1	44.50	0	0.00	44.65	1	19,716	0.01%
2023/08/23	1.1	44.58	0	0.00	44.70	1.1	20,015	0.01%
2023/08/22	11	45.14	0.6	44.92	45.00	10.5	20,119	0.05%
2023/08/18	0	45.05	0	0.00	45.20	0	20,446	0.00%
2023/08/16	0	44.95	1	45.10	45.10	-1	20,645	0.00%
2023/08/15	0	0.00	10	45.50	45.40	-10	21,046	-0.05%
2023/08/14	0	45.63	0.8	45.40	45.40	-0.8	21,344	0.00%
2023/08/11	10.1	47.00	0	0.00	46.45	10.1	21,395	0.05%
2023/08/10	10	46.60	0	0.00	46.60	10	21,437	0.05%
2023/08/09	0.1	46.67	0	0.00	46.45	0.1	21,514	0.00%
2023/08/08	0.7	46.90	3.4	47.03	47.05	-2.8	21,727	-0.01%
2023/08/07	0.1	46.45	3	46.50	46.45	-2.9	21,777	-0.01%
2023/08/02	0	46.33	0	0.00	46.20	0	21,721	0.00%
2023/08/01	16.1	46.35	2.7	46.28	47.25	13.4	21,359	0.06%
2023/07/31	0	0.00	4	45.79	45.75	-4	20,808	-0.02%
2023/07/28	0.1	45.68	6	45.70	45.75	-5.9	20,486	-0.03%
2023/07/27	0.6	45.72	1.6	45.86	46.00	-0.9	20,452	0.00%
2023/07/26	0.6	45.25	5.6	45.25	45.35	-5	20,136	-0.03%
2023/07/24	0	44.21	0	0.00	44.20	0	19,925	0.00%
2023/07/21	0	44.55	10	44.45	44.40	-10	20,007	-0.05%
2023/07/19	1	44.36	0	0.00	44.50	1	19,914	0.01%
2023/07/18	0.5	44.95	2	45.05	45.05	-1.5	19,807	-0.01%
2023/07/17	50	44.76	55.2	44.94	45.00	-5.1	19,538	-0.03%
2023/07/14	1	43.80	0	0.00	44.10	1	19,244	0.01%
2023/07/13	2	43.73	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0	0.00	72	43.75	44.00	-72	19,104	-0.38%
2023/07/11	0	0.00	4	43.55	43.60	-4	19,068	-0.02%
2023/07/07	1.6	42.24	0	0.00	42.25	1.6	18,995	0.01%
2023/07/06	1.1	42.57	65	42.64	42.50	-63.9	18,948	-0.34%
2023/07/04	13	43.11	0	0.00	43.05	13	18,804	0.07%
2023/07/03	15	43.25	0	0.00	43.30	15	18,884	0.08%
2023/06/30	16	43.33	9	43.40	43.15	7	19,065	0.04%
2023/06/29	22.4	43.46	3	43.68	43.40	19.4	19,023	0.10%
2023/06/28	76	43.51	4	43.64	43.65	72	18,959	0.38%
2023/06/27	3	44.07	1	44.00	44.15	2	18,865	0.01%
2023/06/26	9	44.11	5	44.10	44.05	4	18,810	0.02%
2023/06/21	0	44.30	48	44.34	44.40	-48	18,796	-0.26%
2023/06/20	0	0.00	1	44.00	44.35	-1	18,939	-0.01%
2023/06/19	12	43.72	1	43.85	43.90	11	19,245	0.06%
2023/06/16	40	44.13	0	0.00	43.90	40	19,296	0.21%
2023/06/15	0.1	44.54	27	44.43	44.35	-26.9	19,510	-0.14%
2023/06/14	0	0.00	4	44.28	44.60	-4	19,815	-0.02%
2023/06/13	26	44.12	1	44.15	44.10	25	20,165	0.12%
2023/06/12	3	44.20	4	44.63	44.05	-1	20,040	0.00%
2023/06/09	15	44.48	5	44.50	44.60	10	20,220	0.05%
2023/06/08	49	44.51	0	0.00	44.60	49	20,265	0.24%
2023/06/07	0.3	45.20	0	0.00	45.40	0.3	20,307	0.00%
2023/06/06	0	45.15	0	0.00	45.25	0	20,210	0.00%
2023/06/05	0.2	45.27	6.5	45.40	45.25	-6.3	20,213	-0.03%
2023/06/01	4.1	43.95	1	43.95	44.00	3.1	19,911	0.02%
2023/05/31	2	44.50	0	0.00	44.30	2	19,733	0.01%
2023/05/30	3.1	44.55	0	0.00	44.50	3.1	18,585	0.02%
2023/05/29	0	0.00	8.3	45.16	44.75	-8.3	18,760	-0.04%
2023/05/25	1.6	44.31	8.3	44.25	44.05	-6.7	18,466	-0.04%
2023/05/24	2	44.43	1	44.55	44.80	1	18,428	0.01%
2023/05/23	30.1	45.13	3	45.20	44.80	27.1	18,451	0.15%
2023/05/22	0	45.15	0	0.00	45.15	0	18,615	0.00%
2023/05/19	2.3	45.13	12.5	45.01	45.15	-10.2	18,867	-0.05%
2023/05/18	0.1	44.23	0	0.00	44.40	0.1	18,393	0.00%
2023/05/17	0.2	43.74	27	43.95	43.95	-26.8	18,294	-0.15%
2023/05/16	0.2	43.60	2.3	43.69	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	1	43.35	43.35	-1	18,107	-0.01%
2023/05/12	3.1	42.81	0.2	43.35	42.65	2.9	18,034	0.02%
2023/05/11	0.2	43.45	3.3	43.48	43.70	-3.1	17,729	-0.02%
2023/05/10	1.1	43.00	0	0.00	43.05	1.1	17,471	0.01%
2023/05/09	2.2	43.32	1.4	43.36	43.50	0.8	17,476	0.00%
2023/05/08	0.1	42.89	0	0.00	43.05	0.1	17,565	0.00%
2023/05/05	0	42.45	1	42.40	42.65	-1	17,742	-0.01%
2023/05/04	0.1	42.40	0.5	42.45	42.50	-0.4	18,392	0.00%
2023/05/03	0	42.35	0	0.00	42.40	0	18,694	0.00%
2023/05/02	2	42.10	0	0.00	42.50	2	19,081	0.01%
2023/04/28	1	42.05	1	42.70	42.45	0	19,559	0.00%
2023/04/27	5.2	42.26	0	0.00	42.25	5.2	19,728	0.03%
2023/04/26	0.2	42.60	0	0.00	42.35	0.2	19,928	0.00%
2023/04/24	22	42.57	6	42.50	42.65	16	20,163	0.08%
2023/04/21	0	42.70	0	0.00	42.70	0	20,326	0.00%
2023/04/20	0	0.00	9	42.67	42.95	-9	20,474	-0.04%
2023/04/19	0.2	43.00	0	0.00	42.75	0.2	21,138	0.00%
2023/04/18	2	42.90	0	0.00	43.10	2	21,287	0.01%
2023/04/17	1	43.05	23	43.02	43.20	-22	21,528	-0.10%
2023/04/14	0	0.00	2	43.15	43.15	-2	21,676	-0.01%
2023/04/13	2	42.60	0.4	42.71	42.60	1.6	21,991	0.01%
2023/04/11	0	0.00	6.2	42.61	42.65	-6.2	23,436	-0.03%
2023/04/07	1	42.20	87.1	42.22	42.25	-86.1	23,431	-0.37%
2023/04/06	0	0.00	0.1	42.05	42.00	-0.1	23,302	0.00%
2023/03/28	2	41.55	0	0.00	41.55	2	23,992	0.01%
2023/03/27	2	41.10	1	41.40	41.35	1	24,166	0.00%
2023/03/24	6	41.25	1	41.30	41.30	5	24,527	0.02%
2023/03/23	0.2	41.45	6	41.33	41.55	-5.8	24,585	-0.02%
2023/03/22	15	41.08	3	41.33	41.35	12	24,551	0.05%
2023/03/21	2	40.78	1.7	40.78	40.75	0.3	24,426	0.00%
2023/03/20	9.8	40.23	1	40.25	40.20	8.8	24,598	0.04%
2023/03/17	4.6	41.04	3	41.12	41.00	1.6	24,387	0.01%
2023/03/16	133	40.78	1	40.65	40.50	132	24,373	0.54%	大買/鉅額交易
2023/03/15	3	41.80	1	41.65	41.50	2	24,276	0.01%
2023/03/14	15.2	41.64	1	41.60	41.55	14.2	24,661	0.06%
2023/03/13	2.6	42.24	1	42.35	42.30	1.6	24,935	0.01%
2023/03/10	10.4	42.83	1	42.70	42.70	9.4	25,078	0.04%
2023/03/09	1	43.55	0	0.00	43.65	1	25,129	0.00%
2023/03/08	0.2	43.45	1	43.35	43.75	-0.8	25,940	0.00%
2023/03/06	0	0.00	2	43.50	43.60	-2	26,702	-0.01%
2023/03/03	2.1	42.96	6	42.98	42.90	-3.9	26,792	-0.01%
2023/03/02	0	0.00	1	43.00	43.00	-1	26,977	0.00%
2023/03/01	3	42.85	0	0.00	42.75	3	27,137	0.01%
2023/02/24	3	43.30	2	43.35	43.45	1	26,962	0.00%
2023/02/23	1	43.30	1	43.35	43.30	0	26,909	0.00%
2023/02/22	7.1	43.39	2	43.43	43.35	5.1	26,842	0.02%
2023/02/21	4.3	43.73	0	0.00	43.85	4.3	26,799	0.02%
2023/02/20	0	44.30	5	44.12	44.45	-5	26,879	-0.02%
2023/02/17	2	43.95	4	43.76	44.00	-2	26,840	-0.01%
2023/02/16	0	0.00	1	43.15	43.05	-1	26,950	0.00%
2023/02/15	1	42.90	2	43.60	42.95	-1	27,722	0.00%
2023/02/14	0	0.00	2.2	43.55	43.60	-2.2	27,665	-0.01%
2023/02/13	1	42.95	6.6	42.85	42.90	-5.6	27,674	-0.02%
2023/02/10	1.1	42.60	0	0.00	42.65	1.1	27,777	0.00%
2023/02/09	0.1	42.75	2	42.70	42.60	-2	27,815	-0.01%
2023/02/08	3.1	42.80	4	42.85	42.85	-1	27,871	0.00%
2023/02/06	2	42.73	2	42.75	42.65	0	28,020	0.00%
2023/02/03	5.1	43.37	0	0.00	43.30	5.1	27,859	0.02%
2023/02/02	0	0.00	3	43.93	44.05	-3	27,739	-0.01%
2023/02/01	0	0.00	5	42.84	43.00	-5	27,346	-0.02%
2023/01/31	0	42.60	0.3	42.70	42.55	-0.3	27,273	0.00%
2023/01/30	2	42.50	4.1	42.84	42.70	-2.1	27,171	-0.01%
2023/01/16	0.9	41.91	1	41.95	41.75	-0.1	26,590	0.00%
2023/01/13	0	42.00	2	41.93	41.80	-2	27,003	-0.01%
2023/01/12	0	0.00	11	41.66	41.70	-11	27,100	-0.04%
2023/01/11	0	41.58	1	41.60	41.40	-1	27,226	0.00%
2023/01/10	10	41.50	2	41.65	41.70	8	27,398	0.03%
2023/01/09	0	41.85	12	41.70	42.00	-12	27,590	-0.04%
2023/01/06	4.8	40.47	5	40.52	40.75	-0.2	27,378	0.00%
2023/01/05	3	40.17	4	40.29	40.25	-1	28,347	0.00%
2023/01/04	1.1	40.06	5	40.02	39.95	-3.9	28,290	-0.01%
2023/01/03	5	39.97	7	40.00	39.95	-2	28,532	-0.01%
2022/12/30	10.3	40.01	29	39.95	40.00	-18.7	28,201	-0.07%
2022/12/29	0	0.00	0.3	40.25	40.10	-0.3	26,812	0.00%
2022/12/28	1	40.80	0	0.00	40.65	1	27,146	0.00%
2022/12/27	0	41.10	3	41.20	41.15	-3	27,356	-0.01%
2022/12/26	0.4	41.05	0	0.00	41.00	0.4	27,657	0.00%
2022/12/23	1	41.20	2.2	41.27	41.15	-1.2	28,154	0.00%
2022/12/22	1	40.30	5.2	40.06	40.40	-4.2	28,137	-0.02%
2022/12/21	1.1	39.96	0	0.00	40.00	1.1	28,540	0.00%
2022/12/20	1	40.00	0	0.00	40.15	1	28,645	0.00%
2022/12/19	2.1	40.40	2	40.23	40.15	0.1	28,562	0.00%
2022/12/16	0	0.00	1	40.40	40.20	-1	28,483	0.00%
2022/12/14	0	0.00	2	41.05	40.90	-2	28,476	-0.01%
2022/12/13	4	41.25	0	0.00	40.95	4	28,389	0.01%
2022/12/12	4	40.26	1	40.75	41.00	3	28,282	0.01%
2022/12/09	0.1	41.00	0	0.00	41.10	0.1	28,268	0.00%
2022/12/08	3.2	40.92	0	0.00	40.75	3.2	28,141	0.01%
2022/12/07	2.3	41.82	0	0.00	41.40	2.3	28,225	0.01%
2022/12/06	10.2	41.80	1	42.00	41.40	9.2	28,216	0.03%
2022/12/05	5	42.88	2.7	42.90	42.85	2.3	27,965	0.01%
2022/12/02	0	44.15	0	0.00	44.00	0	27,585	0.00%
2022/12/01	3	44.13	4	44.23	44.15	-1	27,673	0.00%
2022/11/30	3	43.73	3.1	43.47	43.55	-0.1	27,240	0.00%
2022/11/29	0	0.00	4.1	43.18	43.45	-4.1	26,436	-0.02%
2022/11/28	2	41.95	1	42.45	42.00	1	26,038	0.00%
2022/11/25	0	42.60	0	0.00	42.55	0	26,098	0.00%
2022/11/24	0	0.00	2	42.68	42.55	-2	26,129	-0.01%
2022/11/23	0	0.00	1	42.75	42.75	-1	26,779	0.00%
2022/11/21	0	0.00	10	42.00	42.10	-10	26,610	-0.04%
2022/11/18	0	0.00	0.1	41.90	41.90	-0.1	26,485	0.00%
2022/11/16	2	41.80	0	0.00	41.70	2	26,379	0.01%
2022/11/15	2	42.30	8	42.30	42.40	-6	26,222	-0.02%
2022/11/11	0.1	41.75	12	41.05	41.90	-12	25,414	-0.05%
2022/11/10	1.1	39.61	0	0.00	39.65	1.1	24,727	0.00%
2022/11/09	0	0.00	1	39.85	40.15	-1	24,595	0.00%
2022/11/08	0	0.00	1	39.60	39.70	-1	24,398	0.00%
2022/11/07	10	39.20	11	39.23	39.55	-1	24,294	0.00%
2022/11/04	0	0.00	11	38.85	38.95	-11	24,403	-0.05%
2022/11/03	0	0.00	1	38.80	38.85	-1	24,406	0.00%
2022/11/01	1	37.95	0	0.00	38.10	1	24,291	0.00%
2022/10/31	1	38.05	0	38.45	37.80	1	24,394	0.00%
2022/10/27	12	38.56	1.2	38.79	38.50	10.8	24,119	0.04%
2022/10/26	1	38.50	6.2	38.33	38.50	-5.2	24,305	-0.02%
2022/10/25	1	37.05	2	37.40	37.50	-1	24,108	0.00%
2022/10/24	1	37.00	2	36.95	37.00	-1	24,068	0.00%
2022/10/21	4.2	36.61	6	36.60	36.55	-1.9	24,012	-0.01%
2022/10/20	1.1	37.18	0	0.00	37.85	1.1	23,418	0.00%
2022/10/18	5.1	37.95	2	37.98	38.15	3	22,896	0.01%
2022/10/17	11.1	37.71	0	0.00	37.65	11.1	22,912	0.05%
2022/10/14	4.5	37.93	17.1	38.21	37.65	-12.6	22,757	-0.06%
2022/10/13	34.7	38.25	11	37.55	37.45	23.7	22,489	0.11%
2022/10/12	3	39.22	1	39.65	39.55	2	21,438	0.01%
2022/10/11	4.1	39.57	1	39.65	39.60	3.1	21,428	0.01%
2022/10/06	0	0.00	1	40.65	40.80	-1	21,251	0.00%
2022/10/05	10	40.60	37	40.79	40.75	-27	21,353	-0.13%
2022/10/04	1.2	39.03	2	39.48	39.55	-0.8	21,088	0.00%
2022/10/03	4.5	39.10	0	0.00	39.00	4.5	20,804	0.02%
2022/09/30	3.1	39.48	1	39.95	39.95	2.1	20,796	0.01%
2022/09/29	1.3	39.90	1	40.20	40.15	0.3	20,805	0.00%
2022/09/28	5.2	40.13	0	0.00	39.80	5.2	20,810	0.03%
2022/09/27	2.1	41.01	0	0.00	40.95	2.1	20,639	0.01%
2022/09/26	4.2	41.38	1.1	41.91	41.50	3.1	21,366	0.01%
2022/09/23	1	41.70	1	42.00	42.10	0	21,834	0.00%
2022/09/22	7.3	41.57	1	41.55	41.65	6.3	22,219	0.03%
2022/09/21	1.1	42.78	2	42.58	42.55	-0.9	22,120	0.00%
2022/09/20	1	43.15	0	0.00	43.05	1	22,130	0.00%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	3	42.70	0	0.00	42.80	3	22,159	0.01%
2022/09/15	3	43.08	0	0.00	43.10	3	22,064	0.01%
2022/09/14	11	42.76	6	42.60	42.85	5	22,111	0.02%
2022/09/13	0.2	43.98	4	43.98	43.65	-3.9	22,175	-0.02%
2022/09/08	4.1	43.10	0	0.00	43.15	4.1	22,224	0.02%
2022/09/07	9.2	43.43	5	43.30	43.15	4.2	22,064	0.02%
2022/09/06	13	44.38	0	44.25	44.25	13	21,669	0.06%
2022/09/05	0.2	44.09	0	0.00	44.05	0.2	21,726	0.00%
2022/09/01	5	44.14	0	0.00	44.55	5	21,565	0.02%
2022/08/31	1	44.75	3	44.72	44.55	-2	21,355	-0.01%
2022/08/30	11.3	44.55	0	0.00	44.45	11.3	21,176	0.05%
2022/08/29	1.1	45.36	0	0.00	45.60	1.1	20,453	0.01%
2022/08/26	0	46.90	0	0.00	46.75	0	20,276	0.00%
2022/08/24	0.1	46.35	0	0.00	46.35	0.1	20,674	0.00%
2022/08/23	10.1	46.45	0	0.00	46.35	10.1	21,202	0.05%
2022/08/22	1	46.85	0	0.00	46.85	1	21,431	0.00%
2022/08/19	1	47.35	0	0.00	47.50	1	21,698	0.00%
2022/08/16	0	0.00	10	47.30	47.10	-10	22,832	-0.04%
2022/08/15	0	0.00	1	47.40	47.30	-1	22,986	0.00%
2022/08/12	20	47.15	0	0.00	47.25	20	23,091	0.09%
2022/08/11	1	46.95	0	0.00	47.20	1	23,318	0.00%
2022/08/10	2	46.00	0	0.00	46.40	2	23,541	0.01%
2022/08/09	0	0.00	1	46.40	46.10	-1	23,832	0.00%
2022/08/08	0	0.00	2	45.83	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	1	45.40	45.75	-1	24,454	0.00%
2022/08/04	3	44.83	0	0.00	44.85	3	24,900	0.01%
2022/08/03	1.5	44.75	20	44.95	44.95	-18.5	25,328	-0.07%
2022/08/02	2	44.78	0	0.00	44.85	2	25,763	0.01%
2022/08/01	0	0.00	10	45.35	45.45	-10	25,797	-0.04%
2022/07/29	1	45.50	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	1	45.70	45.80	-1	26,137	0.00%
2022/07/27	0	45.30	0	0.00	45.25	0	26,025	0.00%
2022/07/26	1	45.45	0	0.00	45.60	1	25,939	0.00%
2022/07/25	1	45.40	4	44.90	45.55	-3	25,920	-0.01%
2022/07/22	2	44.95	1	44.95	45.00	1	26,096	0.00%
2022/07/21	4.1	44.54	2	44.88	45.05	2.1	25,997	0.01%
2022/07/20	4	45.04	2	45.60	44.90	2	25,840	0.01%
2022/07/19	2.1	44.95	0	0.00	44.95	2.1	25,852	0.01%
2022/07/18	0	0.00	1	45.20	45.20	-1	25,908	0.00%
2022/07/15	4	44.29	0	0.00	44.15	4	25,818	0.02%
2022/07/14	3	45.25	2	45.15	45.00	1	25,713	0.00%
2022/07/13	0	0.00	3	45.28	45.50	-3	25,681	-0.01%
2022/07/12	2.1	44.03	15	44.22	43.80	-12.9	25,547	-0.05%
2022/07/11	10	45.00	0	0.00	45.05	10	25,405	0.04%
2022/07/08	21.1	44.88	0	0.00	44.80	21.1	25,391	0.08%
2022/07/07	0.1	45.05	1	44.65	45.05	-1	25,204	0.00%
2022/07/06	2	45.30	0	0.00	44.95	2	24,767	0.01%
2022/07/05	11	46.56	2	46.88	46.75	9	24,464	0.04%
2022/07/04	1	45.50	0	0.00	45.50	1	24,130	0.00%
2022/07/01	6.1	50.11	0	50.20	49.70	6.1	23,435	0.03%
2022/06/30	2	51.35	0	0.00	50.90	2	22,938	0.01%
2022/06/29	0.1	52.90	0	0.00	52.80	0.1	22,573	0.00%
2022/06/28	0	0.00	14	53.90	53.80	-14	22,282	-0.06%
2022/06/24	0	0.00	17	53.86	53.40	-17	22,146	-0.08%
2022/06/23	1	52.80	2	52.40	53.00	-1	22,070	0.00%
2022/06/22	3	53.80	0	0.00	53.00	3	21,859	0.01%
2022/06/21	2	54.30	1	53.90	54.20	1	21,818	0.00%
2022/06/20	2	51.68	0	0.00	51.80	2	21,646	0.01%
2022/06/17	1	52.80	0	0.00	53.00	1	21,328	0.00%
2022/06/14	1	53.70	0	0.00	53.40	1	21,655	0.00%
2022/06/13	0	0.00	5	53.30	53.80	-5	21,737	-0.02%
2022/06/06	0.1	54.60	0	0.00	54.80	0.1	21,784	0.00%
2022/06/01	2	54.75	1	54.80	54.70	1	22,979	0.00%
2022/05/31	0	0.00	2	54.40	55.70	-2	22,896	-0.01%
2022/05/30	0	0.00	2	53.75	54.00	-2	22,429	-0.01%
2022/05/27	9	52.30	1	52.70	52.60	8	22,288	0.04%
2022/05/26	7	51.60	1	51.70	51.50	6	22,215	0.03%
2022/05/25	8	50.94	2.6	51.17	51.40	5.4	22,592	0.02%
2022/05/24	2	52.00	0	0.00	52.00	2	22,536	0.01%
2022/05/23	2	52.20	7	52.74	52.30	-5	22,330	-0.02%
2022/05/20	2	53.00	11	53.22	52.90	-9	22,422	-0.04%
2022/05/19	22.6	52.89	0	0.00	52.70	22.6	22,386	0.10%
2022/05/18	1	52.70	5	53.08	54.10	-4	22,267	-0.02%
2022/05/17	3	52.50	2	53.40	52.60	1	22,037	0.00%
2022/05/16	9	53.13	1	53.20	53.20	8	21,829	0.04%
2022/05/13	3	53.77	2	54.65	54.30	1	21,687	0.00%
2022/05/12	10	54.80	1	55.70	54.10	9	21,631	0.04%
2022/05/11	10	56.57	1	56.10	56.20	9	21,071	0.04%
2022/05/10	1.1	57.55	0	0.00	58.00	1.1	20,754	0.01%
2022/05/09	4.1	59.17	1	59.80	58.70	3.1	20,458	0.01%
2022/05/06	20	61.23	0	0.00	61.20	20	20,385	0.10%
2022/05/05	14.1	62.61	0	0.00	62.30	14.1	20,764	0.07%
2022/05/04	0	0.00	3	62.43	62.90	-3	20,627	-0.01%
2022/04/29	0	0.00	2	62.50	62.50	-2	21,850	-0.01%
2022/04/28	0	61.70	0	0.00	62.10	0	22,381	0.00%
2022/04/27	1	62.30	0	0.00	62.00	1	22,558	0.00%
2022/04/25	1	63.00	0	0.00	63.80	1	23,163	0.00%
2022/04/20	0	0.00	5	63.10	63.90	-5	25,839	-0.02%
2022/04/18	1	63.00	2	63.00	62.80	-1	27,777	0.00%
2022/04/15	2	63.90	0	0.00	64.00	2	27,751	0.01%
2022/04/13	0	0.00	0	65.10	65.40	0	27,974	0.00%
2022/04/12	1.1	64.50	0	0.00	64.90	1.1	27,981	0.00%
2022/04/07	0.1	65.20	0.1	65.30	64.80	0	28,116	0.00%
2022/04/06	0	0.00	0	65.10	65.50	0	28,488	0.00%
2022/04/01	0	0.00	2	64.70	65.00	-2	28,650	-0.01%
2022/03/31	2	64.60	1.2	64.65	64.50	0.8	28,580	0.00%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/25	0.1	63.70	20.7	63.60	63.50	-20.6	28,679	-0.07%
2022/03/24	0	0.00	1	64.30	64.30	-1	28,745	0.00%
2022/03/23	0	0.00	13	64.68	64.80	-13	28,715	-0.05%
2022/03/22	1.1	63.31	1	63.60	63.60	0.1	28,460	0.00%
2022/03/18	0	0.00	7	63.43	63.30	-7	28,550	-0.02%
2022/03/17	2	62.80	21	63.08	63.10	-19	28,392	-0.07%
2022/03/16	0	0.00	26	61.52	62.00	-26	28,028	-0.09%
2022/03/15	25	61.02	0	61.60	61.30	25	27,888	0.09%
2022/03/14	0	0.00	20	60.90	61.20	-20	27,942	-0.07%
2022/03/11	22	60.22	2	60.10	60.30	20	28,019	0.07%
2022/03/10	0	0.00	15	59.90	60.30	-15	28,069	-0.05%
2022/03/09	0	0.00	15	59.20	59.00	-15	27,951	-0.05%
2022/03/08	6.1	58.25	1	58.60	58.50	5.1	27,980	0.02%
2022/03/07	20.5	59.18	0	0.00	59.40	20.5	27,493	0.07%
2022/03/04	12.2	61.22	0	0.00	61.20	12.2	27,369	0.04%
2022/03/03	2	62.15	20	62.10	62.10	-18	27,473	-0.07%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	11	62.14	1	61.90	62.60	10	28,021	0.04%
2022/02/25	6.2	62.27	1	62.20	62.30	5.2	27,836	0.02%
2022/02/24	1	63.10	4	63.08	63.00	-3	27,194	-0.01%
2022/02/23	3	63.63	0	0.00	63.70	3	26,972	0.01%
2022/02/22	7	63.66	0	0.00	63.70	7	27,302	0.03%
2022/02/18	0.2	64.70	0	0.00	64.60	0.2	28,908	0.00%
2022/02/17	0.2	64.81	0	0.00	64.70	0.2	28,921	0.00%
2022/02/16	3	64.37	0	0.00	64.80	3	29,058	0.01%
2022/02/15	5	64.70	0	0.00	64.30	5	29,080	0.02%
2022/02/14	13.2	63.93	15.4	63.97	64.20	-2.2	28,997	-0.01%
2022/02/11	10	65.40	0	0.00	65.60	10	28,556	0.04%
2022/02/10	1.6	65.44	0	0.00	65.80	1.6	28,542	0.01%
2022/02/09	0	0.00	0.1	65.90	66.00	-0.1	28,438	0.00%
2022/02/08	0.5	65.80	8	66.24	66.00	-7.5	28,310	-0.03%
2022/02/07	2	65.70	3	65.13	65.70	-1	28,037	0.00%
2022/01/26	5	63.30	0	0.00	63.30	5	27,436	0.02%
2022/01/25	4.1	62.68	2	63.00	63.00	2.1	27,281	0.01%
2022/01/24	0	0.00	1	64.40	64.30	-1	26,533	0.00%
2022/01/21	13	64.77	3	64.60	64.40	10	26,308	0.04%
2022/01/20	1	65.59	43	65.61	65.80	-42	25,817	-0.16%
2022/01/19	15	66.07	2	65.70	66.10	13	25,418	0.05%
2022/01/18	1	67.10	20	67.00	66.90	-19	25,119	-0.08%
2022/01/17	26	66.95	22	66.78	66.50	4	24,722	0.02%
2022/01/14	23	67.65	17.2	67.42	67.70	5.8	24,258	0.02%
2022/01/13	32	65.58	9.5	65.66	67.40	22.5	23,316	0.10%
2022/01/12	22	64.79	1	64.02	64.70	21	21,953	0.10%
2022/01/11	1.5	64.40	32.2	63.01	64.50	-30.7	21,511	-0.14%
2022/01/10	0	0.00	0.4	62.10	62.10	-0.4	20,409	0.00%
2022/01/07	1	62.00	0	0.00	62.00	1	20,966	0.00%
2022/01/06	5	61.80	0	0.00	62.00	5	20,926	0.02%
2022/01/05	7	61.44	0	0.00	61.90	7	21,025	0.03%
2022/01/04	2	61.70	0	0.00	62.00	2	21,301	0.01%
2022/01/03	16	61.72	0	0.00	61.60	16	21,247	0.08%
2021/12/30	5.5	62.64	4	62.60	62.50	1.5	21,312	0.01%
2021/12/29	1	63.20	46	63.11	63.00	-45	21,562	-0.21%
2021/12/28	0.1	61.90	25	61.81	62.30	-24.9	21,270	-0.12%
2021/12/27	0.4	61.20	0	0.00	61.30	0.4	21,022	0.00%
2021/12/24	0.6	61.18	3	60.93	61.10	-2.4	21,269	-0.01%
2021/12/23	2	60.30	0	0.00	60.50	2	21,191	0.01%
2021/12/20	0	0.00	0.1	60.30	59.90	-0.1	22,127	0.00%
2021/12/16	0	60.20	2	60.25	60.30	-2	22,181	-0.01%
2021/12/15	5	59.96	0	0.00	59.80	5	23,144	0.02%
2021/12/14	2	60.20	7	60.31	60.20	-5	23,418	-0.02%
2021/12/13	1	61.00	1	61.00	60.70	0	23,489	0.00%
2021/12/10	1	60.60	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.50	10	60.92	60.70	-9	23,745	-0.04%
2021/12/08	3.5	60.81	0.2	60.80	60.70	3.3	24,282	0.01%
2021/12/07	2	60.00	10	60.52	60.70	-8	24,250	-0.03%
2021/12/06	7	59.91	0	0.00	60.00	7	24,185	0.03%
2021/12/03	15	59.91	0.1	60.00	59.90	15	24,450	0.06%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	3	59.50	0	0.00	59.90	3	24,530	0.01%
2021/11/29	10.1	59.23	0	0.00	59.30	10.1	24,589	0.04%
2021/11/26	28.2	60.58	1	60.20	60.20	27.2	24,564	0.11%
2021/11/24	0	0.00	2	61.40	61.10	-2	25,499	-0.01%
2021/11/23	1.1	61.01	1	61.20	60.80	0.1	26,165	0.00%
2021/11/22	2	61.05	0	0.00	61.10	2	26,300	0.01%
2021/11/19	15	61.94	1	61.80	61.80	14	26,148	0.05%
2021/11/18	24	62.99	33	62.81	63.00	-9	26,009	-0.03%
2021/11/17	46	60.56	44	61.22	62.20	2	25,582	0.01%
2021/11/16	10	59.60	7	59.90	60.00	3	24,753	0.01%
2021/11/15	25	60.16	35	60.01	59.70	-10	25,028	-0.04%
2021/11/12	0	0.00	12	59.00	58.90	-12	25,037	-0.05%
2021/11/09	1	58.50	0	0.00	58.50	1	25,888	0.00%
2021/11/08	1	58.60	42.4	58.68	58.70	-41.4	26,117	-0.16%
2021/11/05	3	57.70	0	0.00	58.50	3	26,758	0.01%
2021/11/04	0	0.00	31	57.91	57.90	-31	26,864	-0.12%
2021/11/03	2	57.45	0	0.00	57.60	2	27,081	0.01%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	1	57.80	2	58.10	57.60	-1	27,260	0.00%
2021/10/29	10	57.80	0.3	57.90	58.10	9.7	27,334	0.04%
2021/10/28	23	58.12	0	0.00	58.10	23	27,308	0.08%
2021/10/27	22	58.42	0	0.00	58.70	22	27,635	0.08%
2021/10/26	0	0.00	4	59.00	59.10	-4	27,866	-0.01%
2021/10/25	1	58.40	0	0.00	58.40	1	28,078	0.00%
2021/10/22	3	58.23	0	0.00	58.30	3	29,110	0.01%
2021/10/21	1	58.60	57	58.90	58.70	-56	29,638	-0.19%
2021/10/19	2	58.50	7	58.53	58.40	-5	31,486	-0.02%
2021/10/18	2	58.60	8	58.99	58.70	-6	32,501	-0.02%
2021/10/15	0	0.00	26	58.07	58.30	-26	32,787	-0.08%
2021/10/13	21	56.18	0	0.00	56.20	21	33,994	0.06%
2021/10/12	12	56.01	1	55.90	56.40	11	34,767	0.03%
2021/10/08	5	57.00	0	0.00	57.10	5	35,161	0.01%
2021/10/07	11	57.31	0	0.00	57.10	11	35,822	0.03%
2021/10/06	2.2	56.67	2	56.70	57.10	0.2	36,388	0.00%
2021/10/05	34	56.08	20	55.80	56.40	14	37,311	0.04%
2021/10/04	0	0.00	35	56.59	56.60	-35	37,369	-0.09%
2021/10/01	20	57.01	20	56.75	56.90	0	37,567	0.00%
2021/09/30	10	57.60	10	57.90	57.90	0	37,394	0.00%
2021/09/29	13	57.73	14	58.06	58.00	-1	37,382	0.00%
2021/09/28	9	59.00	1	58.70	59.00	8	37,072	0.02%
2021/09/27	5	57.90	44	58.57	58.70	-39	36,833	-0.11%
2021/09/24	10	57.80	2	58.10	57.80	8	36,647	0.02%
2021/09/23	20	57.28	2	57.45	57.50	18	36,726	0.05%
2021/09/22	9	56.56	7	56.83	56.80	2	36,863	0.01%
2021/09/17	11	59.51	1	59.40	58.90	10	35,916	0.03%
2021/09/16	10	60.05	3	59.90	59.70	7	35,754	0.02%
2021/09/15	10	59.55	3	59.57	59.50	7	35,725	0.02%
2021/09/14	13	60.48	5.3	60.52	59.80	7.7	36,050	0.02%
2021/09/13	26	59.78	18.3	59.92	59.90	7.7	35,934	0.02%
2021/09/10	1	59.20	4	59.10	59.20	-3	36,179	-0.01%
2021/09/09	2	58.05	3	58.30	58.70	-1	36,410	0.00%
2021/09/08	2	58.50	1	58.50	58.50	1	36,458	0.00%
2021/09/07	0	0.00	3	59.23	59.20	-3	36,413	-0.01%
2021/09/06	1	59.20	2.2	59.09	59.20	-1.2	36,440	0.00%
2021/09/03	1	59.40	23	59.56	59.60	-22	36,509	-0.06%
2021/09/02	0	0.00	2	58.75	58.70	-2	36,261	-0.01%
2021/09/01	6	59.27	1	59.40	59.20	5	36,128	0.01%
2021/08/31	1	59.10	0.8	59.40	59.60	0.2	35,983	0.00%
2021/08/30	2	59.00	12	58.88	59.50	-10	35,573	-0.03%
2021/08/27	1	57.40	46.3	57.21	57.70	-45.3	34,791	-0.13%
2021/08/26	1	56.00	3	56.10	56.00	-2	34,212	-0.01%
2021/08/25	0	0.00	2	55.95	56.00	-2	34,213	-0.01%
2021/08/24	0	0.00	6	55.65	55.80	-6	34,194	-0.02%
2021/08/23	0	0.00	3.1	54.94	55.10	-3.1	34,292	-0.01%
2021/08/20	4	53.58	2	54.05	53.70	2	34,591	0.01%
2021/08/19	1.2	53.78	0	0.00	53.80	1.2	35,416	0.00%
2021/08/18	0	0.00	1	54.10	54.40	-1	35,187	0.00%
2021/08/17	3.2	54.23	4	54.50	54.70	-0.8	35,285	0.00%
2021/08/16	3	54.57	0	0.00	54.30	3	35,474	0.01%
2021/08/13	3	55.10	1	55.00	55.00	2	36,182	0.01%
2021/08/11	27	55.80	7	56.11	56.00	20	37,296	0.05%
2021/08/09	7	54.47	3	54.77	55.20	4	38,888	0.01%
2021/08/05	1	55.10	0	0.00	55.20	1	40,324	0.00%
2021/08/04	1	55.10	1	55.90	55.20	0	42,419	0.00%
2021/08/03	2.2	55.11	0	0.00	55.40	2.2	44,489	0.00%
2021/08/02	0	0.00	3	55.47	55.80	-3	45,914	-0.01%
2021/07/30	2	54.15	1	54.10	54.30	1	46,113	0.00%
2021/07/29	2	54.00	3	54.73	54.80	-1	46,829	0.00%
2021/07/28	19.2	53.99	0	0.00	53.80	19.2	47,764	0.04%
2021/07/27	10.2	55.27	4	55.38	55.00	6.2	47,571	0.01%
2021/07/26	10.2	56.56	11	58.14	56.20	-0.8	48,078	0.00%
2021/07/23	7	60.10	7	60.17	60.30	0	47,224	0.00%
2021/07/22	6	59.83	39	60.00	60.10	-33	46,760	-0.07%
2021/07/21	1.2	58.37	1	58.20	58.30	0.2	46,106	0.00%
2021/07/20	13	58.18	0	0.00	57.90	13	46,010	0.03%
2021/07/19	4	59.50	9	60.37	59.70	-5	45,057	-0.01%
2021/07/16	26	59.54	41.3	59.47	59.80	-15.3	44,842	-0.03%
2021/07/15	5	57.82	25	58.00	58.10	-20	44,376	-0.05%
2021/07/14	50	56.71	892	57.03	57.00	-842	44,314	-1.90%	大賣/鉅額交易
2021/07/13	3	56.50	46	56.44	56.10	-43	44,523	-0.10%
2021/07/12	49	57.00	11	56.55	55.70	38	44,050	0.09%
2021/07/09	8	53.73	1	53.70	53.80	7	43,356	0.02%
2021/07/08	889	54.62	5	54.46	54.40	884	43,206	2.05%	大買/鉅額交易
2021/07/07	0	0.00	3	53.93	54.00	-3	43,295	-0.01%
2021/07/06	3	54.20	3	54.30	54.10	0	43,898	0.00%
2021/07/02	0	0.00	3	54.13	53.90	-3	44,053	-0.01%
2021/07/01	0	0.00	1	54.00	53.90	-1	44,129	0.00%
2021/06/30	5	54.20	0	0.00	53.90	5	44,225	0.01%
2021/06/29	1	53.80	0	0.00	53.70	1	44,258	0.00%
2021/06/28	1	54.20	1	54.30	54.30	0	44,316	0.00%
2021/06/25	0	0.00	4	54.20	54.30	-4	44,617	-0.01%
2021/06/24	0	0.00	1	53.90	53.80	-1	44,881	0.00%
2021/06/23	3	53.40	6	54.00	54.10	-3	45,398	-0.01%
2021/06/21	18	52.13	7	51.80	52.00	11	45,507	0.02%
2021/06/18	49.2	53.50	1	53.50	53.60	48.2	45,701	0.11%
2021/06/16	2	54.00	0	0.00	54.30	2	46,507	0.00%
2021/06/15	0	0.00	2	54.45	54.30	-2	46,545	0.00%
2021/06/11	0.6	54.70	1	54.70	54.50	-0.4	46,897	0.00%
2021/06/10	0	0.00	2	54.30	54.70	-2	46,959	0.00%
2021/06/09	10	54.00	9	54.10	54.30	1	47,718	0.00%
2021/06/08	2	54.70	2	54.80	54.80	0	48,075	0.00%
2021/06/07	8	54.35	0	0.00	54.70	8	49,977	0.02%
2021/06/04	3	54.93	0	0.00	55.00	3	50,528	0.01%
2021/06/03	1	55.70	1	55.80	55.80	0	51,515	0.00%
2021/06/02	5	55.70	5	56.10	56.30	0	51,779	0.00%
2021/06/01	0	0.00	2	55.70	55.80	-2	51,618	0.00%
2021/05/31	0	0.00	1	55.40	55.90	-1	51,771	0.00%
2021/05/28	2	54.45	7.1	55.40	55.50	-5.1	51,748	-0.01%
2021/05/27	1.4	53.39	1	53.20	54.40	0.4	51,388	0.00%
2021/05/26	5	54.10	0	0.00	54.40	5	51,390	0.01%
2021/05/25	1	54.20	27	54.19	54.30	-26	52,113	-0.05%
2021/05/24	1	53.80	12	53.80	53.90	-11	52,112	-0.02%
2021/05/21	4	54.68	5	54.60	54.20	-1	52,164	0.00%
2021/05/20	0	53.30	2	53.60	53.30	-2	51,138	0.00%
2021/05/19	3	54.03	16.4	54.35	54.30	-13.4	50,805	-0.03%
2021/05/18	2	53.05	52.8	53.26	53.50	-50.8	50,042	-0.10%
2021/05/17	14.9	49.59	38	49.39	48.65	-23.1	49,415	-0.05%
2021/05/14	10	52.40	1.1	51.48	51.50	8.9	48,429	0.02%
2021/05/13	21	51.20	60	51.67	51.10	-39	47,837	-0.08%
2021/05/12	17.5	52.69	50	52.51	52.30	-32.5	46,707	-0.07%
2021/05/11	25	58.38	18	56.43	56.60	7	44,799	0.02%
2021/05/10	36.3	58.35	23	57.98	58.20	13.3	42,722	0.03%
2021/05/07	5	55.20	5	55.14	55.10	0	41,585	0.00%
2021/05/06	10	54.24	3	55.83	54.40	7	41,421	0.02%
2021/05/05	0	0.00	74	53.39	53.60	-74	40,596	-0.18%
2021/05/04	0	51.50	41	51.32	51.70	-41	39,590	-0.10%
2021/05/03	7.3	52.99	11	53.72	52.60	-3.7	38,914	-0.01%
2021/04/29	47	52.50	5.1	52.30	52.30	41.9	38,083	0.11%
2021/04/28	0.1	52.95	10	53.50	53.00	-9.9	37,858	-0.03%
2021/04/27	0	0.00	1	52.20	52.90	-1	37,854	0.00%
2021/04/26	0	0.00	17.1	52.05	52.10	-17.1	37,332	-0.05%
2021/04/22	0	0.00	5.3	51.22	50.70	-5.3	37,188	-0.01%
2021/04/21	1	50.70	5	50.50	50.90	-4	36,739	-0.01%
2021/04/20	38	51.09	0	0.00	51.40	38	36,446	0.10%
2021/04/19	0.1	50.80	7.4	51.24	51.60	-7.4	36,139	-0.02%
2021/04/16	3	49.34	0	0.00	49.85	3	35,728	0.01%
2021/04/15	15	49.18	12	49.56	49.80	3	36,111	0.01%
2021/04/14	3	48.83	0	0.00	48.55	3	35,836	0.01%
2021/04/13	1	49.20	27.1	49.43	49.00	-26.1	35,813	-0.07%
2021/04/12	49	48.57	51	48.70	48.80	-2	35,490	-0.01%
2021/04/09	0	47.25	0	0.00	47.25	0	34,922	0.00%
2021/04/08	0	0.00	2	47.60	47.65	-2	34,974	-0.01%
2021/04/07	1	47.60	4	47.95	48.00	-3	35,423	-0.01%
2021/04/06	0	0.00	2	47.90	48.00	-2	35,289	-0.01%
2021/04/01	10	48.00	2	48.15	47.95	8	35,054	0.02%
2021/03/31	5	48.05	0.1	47.90	47.95	5	34,785	0.01%
2021/03/30	0	0.00	2	47.83	48.00	-2	34,421	-0.01%
2021/03/29	0	0.00	16	47.96	48.00	-16	34,025	-0.05%
2021/03/26	0	0.00	30.1	47.29	47.60	-30.1	33,554	-0.09%
2021/03/25	1	46.70	6	46.73	46.85	-5	32,936	-0.02%
2021/03/24	5	46.48	5	46.50	46.50	0	32,734	0.00%
2021/03/23	1	46.50	11	46.70	46.80	-10	32,299	-0.03%
2021/03/22	0	0.00	3	44.93	45.60	-3	31,355	-0.01%
2021/03/19	44	44.96	4	44.76	44.60	40	31,210	0.13%
2021/03/18	2	45.53	0	0.00	45.45	2	30,492	0.01%
2021/03/17	5.3	45.72	20	45.87	45.80	-14.7	30,786	-0.05%
2021/03/16	14.1	46.41	19	46.47	46.45	-4.9	30,652	-0.02%
2021/03/15	3	46.67	11.2	46.90	46.70	-8.2	30,476	-0.03%
2021/03/12	6	45.67	2	45.75	45.90	4	29,745	0.01%
2021/03/11	3.1	46.39	1,005.2	46.31	45.75	-1,002.2	29,369	-3.41%	大賣/鉅額交易
2021/03/10	14	44.69	16.3	44.64	44.55	-2.3	27,637	-0.01%
2021/03/09	903	44.20	11.5	44.06	44.30	891.5	27,111	3.29%	大買/鉅額交易
2021/03/08	19	42.73	2	43.25	42.90	17	26,040	0.07%
2021/03/05	0	42.25	0	0.00	42.55	0	25,732	0.00%
2021/03/04	3	42.17	0	0.00	42.35	3	26,329	0.01%
2021/03/02	6	42.12	11	41.95	41.90	-5	25,848	-0.02%
2021/02/26	32.1	42.36	0	0.00	41.95	32.1	25,574	0.13%
2021/02/25	0	0.00	9	43.22	43.60	-9	24,484	-0.04%
2021/02/24	5	42.92	31	43.00	42.65	-26	23,685	-0.11%
2021/02/23	2	42.70	2.1	42.73	42.70	-0.1	23,411	0.00%
2021/02/22	20	42.05	0	0.00	42.05	20	23,044	0.09%
2021/02/19	5	41.88	0	0.00	41.85	5	23,212	0.02%
2021/02/18	0	0.00	550	42.05	42.20	-550	23,510	-2.34%	大賣/鉅額交易
2021/02/17	5	41.50	47	42.04	41.95	-42	23,256	-0.18%
2021/02/05	2	40.55	0	0.00	40.60	2	22,569	0.01%
2021/02/04	6	40.52	0	0.00	40.70	6	22,690	0.03%
2021/02/02	0	0.00	3	40.30	40.30	-3	23,781	-0.01%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	10	39.99	0	0.00	39.90	10	23,454	0.04%
2021/01/28	16	40.05	0	0.00	40.10	16	23,051	0.07%
2021/01/27	0	0.00	0	40.55	40.50	0	22,758	0.00%
2021/01/26	10	41.05	1	40.75	40.50	9	22,636	0.04%
2021/01/25	6	40.93	0	0.00	41.00	6	22,281	0.03%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	5.1	40.75	0	0.00	40.65	5.1	22,163	0.02%
2021/01/20	6	40.75	5	41.10	40.65	1	22,023	0.00%
2021/01/19	1.1	41.50	0	0.00	41.35	1.1	21,456	0.00%
2021/01/18	5	41.20	0	0.00	41.20	5	21,418	0.02%
2021/01/15	1	41.80	1	42.00	41.80	0	21,144	0.00%
2021/01/14	0	0.00	22	42.31	42.50	-22	20,941	-0.11%
2021/01/13	1	42.40	2	42.40	42.40	-1	20,773	0.00%
2021/01/12	0	0.00	10.3	42.57	42.30	-10.3	20,539	-0.05%
2021/01/11	17	42.25	49	43.22	42.60	-32	20,111	-0.16%
2021/01/08	3	42.10	9.4	42.54	42.85	-6.4	19,630	-0.03%
2021/01/06	5	41.77	0	0.00	41.55	5	18,772	0.03%
2021/01/05	4	42.12	9	42.09	42.10	-5	18,538	-0.03%
2021/01/04	1.1	41.96	0	0.00	42.05	1.1	18,450	0.01%
2020/12/31	0	0.00	7	42.37	42.25	-7	18,361	-0.04%
2020/12/30	1	42.05	22	41.89	42.20	-21	18,042	-0.12%
2020/12/29	2	41.45	0	0.00	41.35	2	17,439	0.01%
2020/12/28	0	0.00	1	41.25	41.30	-1	17,426	-0.01%
2020/12/25	1	41.00	0	0.00	41.15	1	17,445	0.01%
2020/12/24	10.1	41.05	0	0.00	41.00	10.1	17,480	0.06%
2020/12/22	2	41.15	2	41.25	41.05	0	17,563	0.00%
2020/12/18	1	41.05	0	41.15	41.20	1	17,909	0.01%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	1	41.40	41.55	-1	18,034	-0.01%
2020/12/15	9	41.08	2	41.50	41.10	7	18,107	0.04%
2020/12/14	2	42.05	1	42.10	41.80	1	18,052	0.01%
2020/12/11	5	41.89	12	41.91	41.95	-7	17,874	-0.04%
2020/12/10	2	41.35	8	41.19	41.45	-6	17,252	-0.03%
2020/12/09	0.8	40.70	0	0.00	41.00	0.8	16,918	0.00%
2020/12/08	8	40.40	1	40.93	40.95	7	16,800	0.04%
2020/12/07	2	40.90	0	0.00	40.95	2	16,625	0.01%
2020/12/02	0.7	40.55	4	40.51	40.50	-3.3	15,847	-0.02%
2020/12/01	8	40.49	0	0.00	40.70	8	15,754	0.05%
2020/11/30	2	41.13	0	0.00	40.40	2	15,706	0.01%
2020/11/27	4.6	41.32	1	41.40	41.35	3.6	15,118	0.02%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/25	1	41.75	4	41.75	41.45	-3	15,243	-0.02%
2020/11/23	0	0.00	4	41.68	41.70	-4	15,219	-0.03%
2020/11/20	3	41.22	0	0.00	41.30	3	15,158	0.02%
2020/11/19	0	41.50	0	0.00	41.50	0	15,078	0.00%
2020/11/18	2	41.70	7	41.76	41.80	-5	14,889	-0.03%
2020/11/17	1	41.10	8	41.41	41.50	-7	14,523	-0.05%
2020/11/13	0	0.00	0.6	40.45	40.55	-0.6	14,240	0.00%
2020/11/12	5	40.53	3	40.75	40.55	2	14,160	0.01%
2020/11/11	0	0.00	14	40.94	41.25	-14	13,958	-0.10%
2020/11/10	100	40.35	13	40.29	40.40	87	13,287	0.65%
2020/11/09	0	0.00	1	39.50	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/05	1	38.95	2	39.13	39.20	-1	12,944	-0.01%
2020/11/04	1	39.00	2	39.10	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	2	38.85	38.90	-2	12,916	-0.02%
2020/10/30	0.1	38.35	0	0.00	38.40	0.1	12,953	0.00%
2020/10/29	1	38.15	0	0.00	38.15	1	12,795	0.01%
2020/10/27	2	38.60	0	0.00	38.60	2	13,093	0.02%
2020/10/16	0.3	38.35	1	38.20	38.15	-0.7	13,761	0.00%
2020/10/14	0.1	38.70	0	0.00	38.60	0.1	13,826	0.00%
2020/10/13	2	38.40	0	0.00	38.45	2	13,800	0.01%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/08	3	38.43	0	0.00	38.45	3	13,875	0.02%
2020/10/07	0.1	38.80	0	0.00	38.60	0.1	13,829	0.00%
2020/10/05	2	38.50	0	0.00	38.45	2	14,007	0.01%
2020/09/30	0	0.00	1	38.85	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	2	38.05	0	0.00	38.10	2	14,579	0.01%
2020/09/24	12	38.18	0	0.00	38.00	12	14,574	0.08%
2020/09/23	13	38.82	6	38.70	39.00	7	14,327	0.05%
2020/09/22	4	38.91	2	38.93	39.00	2	14,432	0.01%
2020/09/21	12	39.26	0	0.00	39.10	12	14,877	0.08%
2020/09/18	2	39.50	0	0.00	39.50	2	14,881	0.01%
2020/09/17	6	39.88	31	39.70	39.65	-25	14,810	-0.17%
2020/09/16	1	40.05	0	0.00	40.20	1	14,831	0.01%
2020/09/15	2.4	39.93	0	0.00	40.10	2.4	14,830	0.02%
2020/09/11	7	39.77	2	39.98	39.90	5	15,115	0.03%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	2	39.38	0	0.00	39.55	2	15,642	0.01%
2020/09/07	3	39.38	0	0.00	39.35	3	15,853	0.02%
2020/09/04	9	39.52	0	0.00	39.45	9	16,308	0.06%
2020/09/03	0	0.00	1.2	39.81	39.85	-1.2	16,380	-0.01%
2020/09/02	13	39.68	0	0.00	39.55	13	16,465	0.08%
2020/09/01	1	39.70	7.2	39.70	39.85	-6.2	16,564	-0.04%
2020/08/31	2	39.88	11	39.85	39.85	-9	16,599	-0.05%
2020/08/28	1	40.00	0	0.00	39.95	1	16,722	0.01%
2020/08/27	1	40.20	0	0.00	40.00	1	17,168	0.01%
2020/08/26	5	40.22	0	0.00	40.55	5	17,279	0.03%
2020/08/20	2	39.90	0	0.00	39.80	2	17,855	0.01%
2020/08/19	0	0.00	5	40.90	40.55	-5	17,898	-0.03%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	10	40.34	40.70	-10	17,842	-0.06%
2020/08/14	0	0.00	3	40.37	40.30	-3	17,866	-0.02%
2020/08/13	0	0.00	13	40.55	40.70	-13	17,963	-0.07%
2020/08/12	1	40.30	38	40.35	40.45	-37	17,944	-0.21%
2020/08/11	11	40.03	6	39.99	39.95	5	17,791	0.03%
2020/08/10	0	0.00	6.1	40.38	40.45	-6.1	17,663	-0.03%
2020/08/07	5	39.90	1	40.20	39.85	4	17,607	0.02%
2020/08/05	2	39.85	0	0.00	39.85	2	17,608	0.01%
2020/08/04	0	0.00	5	39.65	39.80	-5	17,688	-0.03%
2020/08/03	3	39.57	3	39.30	39.25	0	17,735	0.00%
2020/07/31	8	39.69	0	0.00	39.60	8	17,563	0.05%
2020/07/30	12	39.95	0	0.00	40.10	12	17,425	0.07%
2020/07/29	1	40.35	0	0.00	40.10	1	17,321	0.01%
2020/07/28	2	39.70	0	0.00	39.65	2	17,566	0.01%
2020/07/24	1	40.10	1.2	40.16	40.10	-0.2	18,009	0.00%
2020/07/23	1	40.45	0	0.00	40.35	1	17,974	0.01%
2020/07/21	2	40.50	0	0.00	40.40	2	17,927	0.01%
2020/07/20	22	40.45	0	40.45	40.40	22	17,759	0.12%
2020/07/17	5	40.65	2	40.60	40.50	3	17,823	0.02%
2020/07/16	2.1	40.70	1	40.70	40.55	1.1	17,975	0.01%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/14	2	40.60	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0	0.00	1	40.65	40.95	-1	18,211	-0.01%
2020/07/10	3	40.35	5	40.30	40.25	-2	18,277	-0.01%
2020/07/08	6	40.86	27	40.99	40.95	-21	18,388	-0.11%
2020/07/07	5	41.22	1	40.95	40.95	4	18,681	0.02%
2020/07/06	2	41.05	3	41.20	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	3	40.58	40.75	-3	18,579	-0.02%
2020/07/02	25	40.36	0	0.00	40.30	25	18,729	0.13%
2020/07/01	0	0.00	2	40.35	40.35	-2	18,993	-0.01%
2020/06/30	6	41.93	1	42.00	41.85	5	18,782	0.03%
2020/06/29	12	41.89	1	41.85	41.90	11	18,456	0.06%
2020/06/24	1	42.25	0	0.00	42.20	1	18,341	0.01%
2020/06/23	2	42.28	0	0.00	42.30	2	18,481	0.01%
2020/06/22	3	42.00	0	0.00	42.10	3	18,405	0.02%
2020/06/19	0	42.00	3	42.02	42.10	-3	18,574	-0.02%
2020/06/18	0	0.00	10	42.05	42.15	-10	18,626	-0.05%
2020/06/17	0	0.00	2	42.20	42.20	-2	18,642	-0.01%
2020/06/16	0	0.00	32	41.85	41.90	-32	19,027	-0.17%
2020/06/15	18	41.07	8	40.74	40.90	10	19,490	0.05%
2020/06/12	5	40.40	1	40.40	40.70	4	19,726	0.02%
2020/06/11	6	41.53	1	41.10	41.00	5	20,145	0.02%
2020/06/10	0	0.00	12	42.22	42.35	-12	20,108	-0.06%
2020/06/09	0	0.00	2	42.00	42.00	-2	20,714	-0.01%
2020/06/08	3	41.90	3	41.95	41.90	0	21,246	0.00%
2020/06/05	0	0.00	0	41.50	41.60	0	21,311	0.00%
2020/06/04	0	0.00	5	41.55	41.55	-5	21,536	-0.02%
2020/06/03	0	0.00	11	40.96	41.40	-11	21,897	-0.05%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	39	40.23	40.25	-39	21,626	-0.18%
2020/05/28	0	0.00	2	39.55	39.50	-2	21,492	-0.01%
2020/05/27	26	40.12	28	40.10	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	84	39.82	39.90	-84	22,372	-0.38%
2020/05/25	75	39.15	0	0.00	39.15	75	22,190	0.34%
2020/05/22	1	39.55	0.6	39.40	39.25	0.4	22,264	0.00%
2020/05/21	8	39.76	0	0.00	39.95	8	22,347	0.04%
2020/05/20	2	39.70	1	39.75	39.65	1	22,296	0.00%
2020/05/19	0	0.00	4	39.40	39.45	-4	22,238	-0.02%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	4	39.04	0	0.00	39.05	4	22,160	0.02%
2020/05/14	2	39.30	1	39.15	39.15	1	22,118	0.00%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	7	39.45	0	0.00	39.60	7	22,039	0.03%
2020/05/11	5	39.85	25	39.67	39.60	-20	22,106	-0.09%
2020/05/08	0.2	39.25	0	0.00	39.25	0.2	22,176	0.00%
2020/05/07	0	0.00	1	39.20	38.85	-1	22,167	0.00%
2020/05/06	3	38.87	0	0.00	38.80	3	22,195	0.01%
2020/05/05	4	39.04	1	39.15	38.90	3	22,223	0.01%
2020/05/04	47	38.96	0	0.00	38.80	47	22,279	0.21%
2020/04/30	0	0.00	9	39.63	39.90	-9	22,046	-0.04%
2020/04/29	2	38.43	18	38.64	38.45	-16	21,797	-0.07%
2020/04/28	21	38.05	0	0.00	38.00	21	21,841	0.10%
2020/04/27	1	37.95	24.1	37.49	38.00	-23.1	22,663	-0.10%
2020/04/24	21	37.08	0	0.00	37.05	21	22,655	0.09%
2020/04/23	0	0.00	21.1	37.50	37.25	-21.1	22,786	-0.09%
2020/04/22	0	0.00	2	36.80	37.20	-2	22,804	-0.01%
2020/04/21	28	37.13	1	37.75	37.00	27	22,784	0.12%
2020/04/20	0	0.00	1	38.05	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	24	38.38	38.20	-24	23,025	-0.10%
2020/04/16	1	37.60	0	0.00	37.80	1	22,915	0.00%
2020/04/15	6.3	38.23	0	0.00	38.30	6.3	22,791	0.03%
2020/04/14	5	37.90	49.2	37.98	38.00	-44.2	22,766	-0.19%
2020/04/13	3	37.48	0	0.00	37.40	3	22,579	0.01%
2020/04/10	0	0.00	69	37.70	37.80	-69	22,597	-0.31%
2020/04/09	0	0.00	6	36.09	36.20	-6	22,305	-0.03%
2020/04/08	2	35.58	4	35.58	35.75	-2	22,189	-0.01%
2020/04/07	24	35.09	5	35.50	35.35	19	21,984	0.09%
2020/04/06	0	35.30	8	35.23	35.05	-8	21,787	-0.04%
2020/03/31	25	35.69	20	35.35	35.30	5	21,392	0.02%
2020/03/30	2	35.20	0	0.00	35.80	2	21,116	0.01%
2020/03/27	3	35.80	6	35.91	35.80	-3	20,967	-0.01%
2020/03/26	3	35.32	0	0.00	35.25	3	20,711	0.01%
2020/03/25	1	35.45	6	35.52	35.30	-5	20,728	-0.02%
2020/03/24	2	35.00	9	35.19	34.65	-7	20,552	-0.03%
2020/03/23	4	34.48	0	0.00	34.15	4	20,477	0.02%
2020/03/20	19	34.99	22.3	35.35	35.10	-3.3	20,413	-0.02%
2020/03/19	18	33.91	18	34.13	34.00	0	19,997	0.00%
2020/03/18	6	34.83	11.4	34.90	34.65	-5.4	19,782	-0.03%
2020/03/17	15.8	35.04	2	35.10	35.00	13.8	19,559	0.07%
2020/03/16	12	36.05	0	0.00	35.80	12	19,289	0.06%
2020/03/13	14	35.42	12	35.82	37.00	2	18,926	0.01%
2020/03/12	9	37.83	16	37.79	37.50	-7	18,171	-0.04%
2020/03/11	2.6	38.85	0	0.00	38.60	2.6	17,595	0.01%
2020/03/10	0	0.00	4	39.08	39.00	-4	17,509	-0.02%
2020/03/09	22	38.70	0	0.00	38.55	22	17,666	0.12%
2020/03/06	48	39.51	0	0.00	39.50	48	16,962	0.28%
2020/03/05	4	40.10	0	0.00	40.15	4	16,604	0.02%
2020/03/04	1	39.60	0.3	40.00	39.75	0.7	16,734	0.00%
2020/03/03	1	39.90	2	39.85	39.80	-1	16,625	-0.01%
2020/03/02	14	39.43	2	39.90	39.50	12	16,401	0.07%
2020/02/27	32	40.11	0	0.00	40.05	32	16,358	0.20%
2020/02/26	5	40.49	0	0.00	40.65	5	15,944	0.03%
2020/02/25	0	0.00	10	40.65	40.70	-10	15,823	-0.06%
2020/02/24	6	40.86	0	0.00	40.85	6	15,822	0.04%
2020/02/21	0	0.00	8	41.45	41.30	-8	15,705	-0.05%
2020/02/20	0	0.00	10	41.80	41.60	-10	15,756	-0.06%
2020/02/19	0	0.00	4	41.71	41.75	-4	15,831	-0.03%
2020/02/13	5	41.90	0.2	41.70	41.60	4.8	16,248	0.03%
2020/02/12	0	0.00	20	42.00	41.80	-20	16,482	-0.12%
2020/02/11	2	41.55	2	41.58	41.65	0	16,604	0.00%
2020/02/07	21	41.04	0	0.00	41.05	21	18,245	0.12%
2020/02/06	2	41.20	1	41.50	41.50	1	18,469	0.01%
2020/02/05	2	40.90	3	40.60	40.95	-1	18,523	-0.01%
2020/02/04	7	40.74	0	0.00	40.70	7	18,629	0.04%
2020/02/03	7	39.93	35	39.95	40.20	-28	18,821	-0.15%
2020/01/31	21	40.85	14	40.79	40.65	7	18,706	0.04%
2020/01/30	9	41.07	1.3	41.07	40.60	7.7	18,516	0.04%
2020/01/20	1	43.10	0	0.00	43.10	1	17,715	0.01%
2020/01/17	0	0.00	2	43.05	43.10	-2	17,677	-0.01%
2020/01/15	0	0.00	1	42.80	42.90	-1	17,693	-0.01%
2020/01/14	1	42.80	2	43.05	42.85	-1	17,768	-0.01%
2020/01/13	0	0.00	7	42.75	42.85	-7	17,602	-0.04%
2020/01/10	0	0.00	2	41.98	42.05	-2	17,528	-0.01%
2020/01/09	0	0.00	10	41.90	42.00	-10	17,525	-0.06%
2020/01/08	12	41.80	0	0.00	41.80	12	17,684	0.07%
2020/01/06	4	42.30	1	42.25	42.25	3	17,702	0.02%
2020/01/03	2	42.70	3	42.75	42.80	-1	17,577	-0.01%
2020/01/02	1	42.55	5.1	42.60	42.55	-4.1	17,567	-0.02%
2019/12/31	10	42.55	0	0.00	42.55	10	17,551	0.06%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	4	42.58	0	0.00	42.65	4	17,649	0.02%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/20	3	42.70	3	42.65	42.80	0	17,985	0.00%
2019/12/19	1.7	42.73	10	42.75	42.70	-8.3	17,911	-0.05%
2019/12/17	0.5	42.90	2	42.73	42.95	-1.5	17,822	-0.01%
2019/12/16	15	43.02	2	42.95	42.90	13	17,741	0.07%
2019/12/13	3	42.80	22	42.85	42.90	-19	17,562	-0.11%
2019/12/12	19	42.54	2.1	42.55	42.45	16.9	17,156	0.10%
2019/12/11	0	0.00	11	42.30	42.40	-11	16,948	-0.06%
2019/12/10	6	41.62	4	41.63	41.70	2	16,686	0.01%
2019/12/09	0	0.00	1	41.25	41.30	-1	16,725	-0.01%
2019/12/06	13	41.22	4	41.33	41.25	9	16,803	0.05%
2019/12/05	4.3	41.48	4	41.43	41.50	0.3	16,719	0.00%
2019/12/04	8	41.23	9	41.27	41.30	-1	16,638	-0.01%
2019/12/03	0	0.00	1	41.75	41.75	-1	16,293	-0.01%
2019/12/02	3	41.67	5	41.70	41.65	-2	16,325	-0.01%
2019/11/29	1.7	41.80	0	0.00	41.70	1.7	16,305	0.01%
2019/11/27	3	42.20	0	0.00	42.30	3	16,237	0.02%
2019/11/25	3	42.50	4	42.45	42.50	-1	15,681	-0.01%
2019/11/22	2	42.00	0	0.00	42.40	2	15,745	0.01%
2019/11/21	5	42.01	0	0.00	42.05	5	15,785	0.03%
2019/11/20	4	42.28	0	0.00	42.30	4	15,725	0.03%
2019/11/19	0	0.00	10	42.50	42.70	-10	15,676	-0.06%
2019/11/18	1	42.75	0	0.00	42.75	1	15,622	0.01%
2019/11/14	2	42.25	1	42.10	42.15	1	15,650	0.01%
2019/11/12	36	43.10	0	0.00	42.80	36	16,422	0.22%
2019/11/08	0	0.00	2.5	42.70	42.70	-2.5	16,126	-0.02%
2019/11/07	0	0.00	6	43.69	42.90	-6	15,987	-0.04%
2019/11/06	1	42.30	15	42.67	43.00	-14	15,346	-0.09%
2019/11/05	0	0.00	4	41.38	41.45	-4	14,376	-0.03%
2019/11/04	0	0.00	10	40.71	40.95	-10	14,252	-0.07%
2019/10/31	14	40.71	0	0.00	40.30	14	14,303	0.10%
2019/10/30	4	40.85	3	40.95	40.85	1	14,093	0.01%
2019/10/29	1	41.10	10	41.15	41.15	-9	14,014	-0.06%
2019/10/28	2	41.15	8	41.10	41.00	-6	13,915	-0.04%
2019/10/25	0	0.00	1	41.15	41.00	-1	13,828	-0.01%
2019/10/24	0	0.00	2	41.00	41.15	-2	13,751	-0.01%
2019/10/23	2	41.10	30	41.06	40.95	-28	13,685	-0.20%
2019/10/21	20	41.20	0	0.00	41.30	20	13,518	0.15%
2019/10/16	0	0.00	2	41.13	41.10	-2	13,435	-0.01%
2019/10/15	0	0.00	1	40.75	40.55	-1	13,414	-0.01%
2019/10/14	0	0.00	1	40.70	40.65	-1	13,459	-0.01%
2019/10/08	50	40.72	0	0.00	40.50	50	13,540	0.37%
2019/10/07	0	0.00	1	40.35	40.40	-1	13,502	-0.01%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/09/27	0	0.00	1	41.05	40.90	-1	13,616	-0.01%
2019/09/26	10	41.65	0	0.00	41.20	10	13,673	0.07%
2019/09/24	0.1	41.55	2.3	41.34	41.60	-2.2	14,042	-0.02%
2019/09/23	1	41.30	0	0.00	41.15	1	14,358	0.01%
2019/09/20	0	0.00	10	41.90	41.55	-10	14,704	-0.07%
2019/09/19	547	41.75	1	41.80	41.85	546	14,570	3.75%	大買/鉅額交易
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	1	41.45	1	41.65	41.65	0	14,537	0.00%
2019/09/10	0	0.00	9	41.32	41.40	-9	14,594	-0.06%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/05	0	0.00	1	40.45	40.50	-1	14,418	-0.01%
2019/09/04	1	39.95	1	40.10	39.95	0	14,295	0.00%
2019/09/03	3	39.90	0	0.00	39.80	3	14,539	0.02%
2019/09/02	1.8	40.05	1	40.05	39.95	0.8	14,675	0.01%
2019/08/30	0	0.00	1	40.05	40.15	-1	14,765	-0.01%
2019/08/28	0.5	40.00	0	0.00	39.95	0.5	14,763	0.00%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/26	21	39.50	0	0.00	39.50	21	14,823	0.14%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	2	39.53	0	0.00	39.50	2	16,263	0.01%
2019/08/20	5	39.70	0	0.00	39.70	5	16,260	0.03%
2019/08/19	0	0.00	1.2	40.06	40.00	-1.2	16,339	-0.01%
2019/08/16	3	39.00	0	0.00	39.55	3	16,312	0.02%
2019/08/15	2	39.40	2	39.35	39.35	0	15,763	0.00%
2019/08/14	2.1	39.83	0	0.00	39.75	2.1	15,935	0.01%
2019/08/13	1	39.95	0	0.00	39.80	1	16,024	0.01%
2019/08/08	6.1	39.95	0	0.00	39.95	6.1	16,545	0.04%
2019/08/07	10	39.73	0	0.00	39.80	10	16,841	0.06%
2019/08/06	2	39.50	0	0.00	39.90	2	17,733	0.01%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/02	3	40.03	0	0.00	40.10	3	18,151	0.02%
2019/08/01	3.4	40.53	0	0.00	40.50	3.4	18,301	0.02%
2019/07/31	17	41.00	0	0.00	40.80	17	18,319	0.09%
2019/07/30	0	0.00	2	41.18	41.10	-2	18,294	-0.01%
2019/07/29	0.1	41.30	0	0.00	41.20	0.1	18,573	0.00%
2019/07/26	20	41.20	0	0.00	41.15	20	18,848	0.11%
2019/07/25	3	41.22	0	0.00	41.20	3	19,265	0.02%
2019/07/24	1	41.10	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2	41.25	0	0.00	41.20	2	19,390	0.01%
2019/07/22	1	41.15	0	0.00	41.40	1	19,369	0.01%
2019/07/19	1	41.35	2	41.23	41.05	-1	19,374	-0.01%
2019/07/17	8.3	41.43	4	41.35	41.30	4.3	19,217	0.02%
2019/07/15	2	41.70	0	0.00	41.65	2	18,852	0.01%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/11	0	0.00	5	42.00	41.95	-5	18,952	-0.03%
2019/07/10	1	42.10	0	0.00	42.20	1	19,114	0.01%
2019/07/09	5	41.74	0	0.00	41.85	5	19,150	0.03%
2019/07/08	4	41.84	0	0.00	41.95	4	19,251	0.02%
2019/07/03	7	42.26	0	0.00	42.25	7	19,901	0.04%
2019/07/01	0	0.00	12	42.51	42.70	-12	20,202	-0.06%
2019/06/28	3.5	43.17	2	43.30	43.00	1.5	19,887	0.01%
2019/06/27	10	43.10	0	0.00	43.20	10	19,625	0.05%
2019/06/26	1	42.75	0	0.00	42.75	1	19,534	0.01%
2019/06/25	3	42.58	0	0.00	42.60	3	19,924	0.02%
2019/06/24	0	0.00	1	42.45	42.55	-1	20,254	0.00%
2019/06/21	1	42.45	0	0.00	42.30	1	20,370	0.00%
2019/06/19	0	0.00	3	42.40	42.55	-3	20,644	-0.01%
2019/06/18	0	0.00	6	42.19	42.20	-6	20,557	-0.03%
2019/06/14	0.2	41.50	0	0.00	41.30	0.2	21,035	0.00%
2019/06/12	0	0.00	1	41.80	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	9.9	41.83	42.10	-9.9	21,226	-0.05%
2019/06/05	3	41.20	0	0.00	41.10	3	20,946	0.01%
2019/06/04	0.2	41.50	0	0.00	41.45	0.2	20,924	0.00%
2019/05/30	0	0.00	1	40.60	40.50	-1	20,823	0.00%
2019/05/27	0	0.00	2.3	40.94	40.75	-2.3	20,084	-0.01%
2019/05/24	7	40.75	0	0.00	40.60	7	20,117	0.03%
2019/05/23	1	41.10	4	40.89	41.00	-3	20,017	-0.01%
2019/05/22	6	41.13	2	41.10	41.15	4	20,047	0.02%
2019/05/21	0	0.00	1	40.95	41.50	-1	20,045	0.00%
2019/05/20	1	40.25	2	40.10	40.20	-1	19,732	-0.01%
2019/05/17	1	39.90	4	40.10	40.00	-3	19,779	-0.02%
2019/05/16	6	40.20	5	40.35	40.00	1	19,523	0.01%
2019/05/15	0	0.00	3	41.12	40.95	-3	19,277	-0.02%
2019/05/14	14	40.45	0	0.00	40.45	14	19,168	0.07%
2019/05/13	15	42.15	6	42.13	41.95	9	18,279	0.05%
2019/05/10	4	43.28	0	0.00	43.20	4	17,969	0.02%
2019/05/09	7.2	43.58	1	43.50	43.50	6.2	18,064	0.03%
2019/05/08	2.1	44.06	0	0.00	44.05	2.1	17,820	0.01%
2019/05/07	6	44.35	3	44.42	44.35	3	17,976	0.02%
2019/05/06	52	44.49	6	44.42	44.50	46	18,096	0.25%
2019/05/03	4	45.43	29	45.52	45.45	-25	17,979	-0.14%
2019/05/02	5	45.38	12	45.53	45.65	-7	17,838	-0.04%
2019/04/30	3	44.60	1	44.55	44.70	2	17,602	0.01%
2019/04/29	2	44.70	3	44.62	44.60	-1	17,665	-0.01%
2019/04/26	4	44.41	0	0.00	44.50	4	17,852	0.02%
2019/04/25	3	44.40	1	44.45	44.35	2	18,088	0.01%
2019/04/24	2	44.45	0	0.00	44.30	2	18,414	0.01%
2019/04/23	5	44.35	0	0.00	44.35	5	18,909	0.03%
2019/04/19	6	44.40	1	44.30	44.35	5	19,298	0.03%
2019/04/18	0	0.00	20	44.05	44.20	-20	19,368	-0.10%
2019/04/17	2	44.10	5	44.10	44.10	-3	19,526	-0.02%
2019/04/16	19	44.07	0	0.00	44.10	19	19,348	0.10%
2019/04/11	6.1	44.28	0	0.00	44.15	6.1	19,349	0.03%
2019/04/10	1	44.15	0	0.00	44.20	1	19,157	0.01%
2019/04/09	1	44.30	0.1	44.35	44.30	0.9	18,921	0.00%
2019/04/08	9	44.46	0	0.00	44.30	9	18,599	0.05%
2019/04/02	1.1	44.85	0	0.00	44.80	1.1	18,020	0.01%
2019/04/01	0	0.00	1	44.70	44.50	-1	18,047	-0.01%
2019/03/29	0.1	44.95	2	44.85	44.95	-1.9	17,832	-0.01%
2019/03/28	9	44.03	0	0.00	44.00	9	17,709	0.05%
2019/03/27	2	44.60	0	0.00	44.50	2	17,366	0.01%
2019/03/25	2	45.43	0	0.00	45.40	2	17,067	0.01%
2019/03/20	0	46.95	1	46.85	46.95	-1	16,780	-0.01%
2019/03/19	0.1	46.65	3	46.22	46.65	-2.9	16,896	-0.02%
2019/03/18	2	45.63	4	45.68	45.80	-2	16,574	-0.01%
2019/03/13	2	45.10	10	45.10	45.15	-8	16,385	-0.05%
2019/03/12	1	44.95	0	0.00	45.00	1	16,479	0.01%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	2	44.60	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	16	44.90	44.95	-16	16,792	-0.10%
2019/03/04	8	44.43	0	0.00	44.90	8	17,057	0.05%
2019/02/27	10	45.30	0	0.00	45.30	10	16,897	0.06%
2019/02/25	1	45.55	11	45.45	45.55	-10	16,530	-0.06%
2019/02/22	16	45.24	1	45.15	45.40	15	16,537	0.09%
2019/02/21	7.2	45.21	0	0.00	45.40	7.2	16,449	0.04%
2019/02/20	0	0.00	1	44.90	45.15	-1	16,347	-0.01%
2019/02/18	2	44.50	0	0.00	44.40	2	16,200	0.01%
2019/02/14	2	44.35	0	0.00	44.55	2	15,903	0.01%
2019/02/13	1	44.20	3.3	44.23	44.30	-2.3	15,657	-0.01%
2019/02/12	10	43.70	3	43.97	43.90	7	15,578	0.04%
2019/02/11	13	43.65	2	43.75	43.55	11	15,524	0.07%
2019/01/30	7	43.66	2	43.60	43.60	5	15,374	0.03%
2019/01/29	2	43.75	3	43.80	43.90	-1	15,060	-0.01%
2019/01/28	4	43.45	1	43.65	43.80	3	14,887	0.02%
2019/01/25	13	43.53	0.5	43.70	43.50	12.5	14,644	0.09%
2019/01/24	7	43.64	0	0.00	43.55	7	14,477	0.05%
2019/01/23	2	43.90	0	0.00	43.75	2	14,456	0.01%
2019/01/22	0.1	44.30	2	44.00	44.20	-1.9	14,399	-0.01%
2019/01/21	0.4	44.00	4	43.90	43.80	-3.7	14,376	-0.03%
2019/01/18	3	43.55	0	0.00	43.50	3	14,615	0.02%
2019/01/17	8	43.88	2	43.70	43.80	6	14,497	0.04%
2019/01/16	6.2	43.52	0	0.00	43.60	6.2	14,322	0.04%
2019/01/15	9	43.98	0	0.00	43.75	9	14,030	0.06%
2019/01/14	10	44.48	0	0.00	44.40	10	13,493	0.07%
2019/01/11	3	45.80	0	0.00	45.55	3	13,412	0.02%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	0	0.00	2	45.73	45.95	-2	13,385	-0.01%
2019/01/07	0.1	45.40	0	0.00	45.20	0.1	13,425	0.00%
2019/01/04	1	44.70	1	44.65	44.55	0	13,467	0.00%
2019/01/03	12	45.29	0	0.00	45.15	12	13,852	0.09%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/28	1	46.75	2	47.00	47.00	-1	13,810	-0.01%
2018/12/25	4	46.03	0	0.00	46.00	4	14,341	0.03%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/19	0	0.00	1	46.90	47.25	-1	14,318	-0.01%
2018/12/18	4	47.20	1	47.10	47.20	3	14,270	0.02%
2018/12/14	3	47.60	0	0.00	47.55	3	14,530	0.02%
2018/12/12	2	47.25	0	0.00	47.50	2	14,310	0.01%
2018/12/10	7	47.60	2	47.55	47.60	5	13,959	0.04%
2018/12/06	0.5	48.35	0	0.00	48.25	0.5	14,017	0.00%
2018/12/03	2	49.08	2	49.13	49.10	0	13,952	0.00%
2018/11/30	2	48.65	0	0.00	48.55	2	13,946	0.01%
2018/11/29	0	0.00	1	48.75	48.55	-1	13,686	-0.01%
2018/11/28	4	48.71	0	0.00	48.80	4	13,485	0.03%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/20	1	50.40	0	0.00	50.20	1	12,820	0.01%
2018/11/15	1	50.40	1	50.40	50.80	0	12,870	0.00%
2018/11/13	0	0.00	8	50.20	50.20	-8	13,066	-0.06%
2018/11/08	6	50.58	1	50.90	50.90	5	13,006	0.04%
2018/11/05	1	49.00	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.45	2	48.95	49.50	-1	12,818	-0.01%
2018/11/01	0	0.00	1	48.75	48.75	-1	12,752	-0.01%
2018/10/31	1	48.35	0	0.00	49.00	1	12,645	0.01%
2018/10/29	1	47.30	0	0.00	47.50	1	12,456	0.01%
2018/10/26	7.2	47.34	0	0.00	47.40	7.2	12,309	0.06%
2018/10/25	1	48.60	0	0.00	48.70	1	11,924	0.01%
2018/10/17	5	50.20	0	0.00	50.00	5	11,627	0.04%
2018/10/11	8	50.33	13	50.70	50.10	-5	11,086	-0.05%
2018/10/09	0	0.00	1	52.50	52.40	-1	10,544	-0.01%
2018/10/05	1	51.30	0	0.00	51.20	1	10,408	0.01%
2018/10/03	0	0.00	0.2	52.20	52.20	-0.2	10,291	0.00%
2018/09/27	0	0.00	1.2	52.72	52.80	-1.2	10,592	-0.01%
2018/09/25	0	0.00	3	53.00	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	4	52.90	52.90	-4	10,960	-0.04%
2018/09/11	2	50.55	0	0.00	50.50	2	12,101	0.02%
2018/09/10	2	50.75	2	50.70	50.90	0	12,298	0.00%
2018/09/07	1	51.00	0	0.00	51.20	1	12,596	0.01%
2018/09/06	3	51.40	0	0.00	51.50	3	12,810	0.02%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/28	2	52.70	0	0.00	52.70	2	13,479	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/22	6	51.80	0	0.00	52.10	6	14,303	0.04%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/13	4	52.30	0	0.00	52.00	4	14,288	0.03%
2018/08/09	5	53.00	0	0.00	52.70	5	14,473	0.03%
2018/08/03	0	0.00	1	52.50	52.80	-1	15,364	-0.01%
2018/08/02	1	52.20	0	0.00	52.00	1	15,476	0.01%
2018/07/31	14	52.60	0	0.00	52.70	14	15,740	0.09%
2018/07/27	0	0.00	1	52.30	52.40	-1	15,788	-0.01%
2018/07/23	0	52.20	0	0.00	52.30	0	15,984	0.00%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/11	15	50.93	0	0.00	51.20	15	16,811	0.09%
2018/07/10	1	51.70	0	0.00	51.80	1	16,672	0.01%
2018/07/05	4	51.00	0	0.00	51.40	4	16,507	0.02%
2018/06/29	0	0.00	1	54.00	53.80	-1	16,159	-0.01%
2018/06/26	1	53.30	0	0.00	53.00	1	15,760	0.01%
2018/06/25	2	55.70	13	55.62	55.60	-11	15,534	-0.07%
2018/06/22	2	55.70	0	0.00	56.00	2	15,240	0.01%
2018/06/21	0	0.00	23	55.98	55.90	-23	15,020	-0.15%
2018/06/20	0	0.00	9.7	55.58	55.50	-9.7	14,998	-0.06%
2018/06/19	6	54.27	0	0.00	55.00	6	14,863	0.04%
2018/06/14	2	54.70	0	0.00	54.50	2	14,169	0.01%
2018/06/13	0	0.00	1.9	55.63	55.50	-1.9	13,920	-0.01%
2018/06/07	0	0.00	2	55.20	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	1	54.80	54.90	-1	14,092	-0.01%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/23	27	54.44	0	0.00	54.00	27	13,761	0.20%
2018/05/22	4	54.70	10	54.90	54.70	-6	13,826	-0.04%
2018/05/16	0	0.00	2	54.80	54.90	-2	14,261	-0.01%
2018/05/15	15	54.50	0	0.00	54.00	15	14,402	0.10%
2018/05/14	0	0.00	20	54.90	55.00	-20	14,737	-0.14%
2018/05/11	0	0.00	2	54.35	54.60	-2	14,736	-0.01%
2018/05/07	0.3	52.80	0	0.00	53.00	0.3	14,283	0.00%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	3	52.60	2	52.60	52.50	1	14,523	0.01%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0	0.00	0	52.50	52.50	0	15,033	0.00%
2018/04/10	0	0.00	2	53.15	53.00	-2	15,594	-0.01%
2018/04/02	0	0.00	5	52.70	52.50	-5	15,886	-0.03%
2018/03/29	5	52.00	0	0.00	51.80	5	16,036	0.03%
2018/03/26	2	52.25	2	52.25	52.80	0	16,064	0.00%
2018/03/23	12	52.49	0	0.00	52.20	12	16,204	0.07%
2018/03/22	20	54.00	0	0.00	53.40	20	16,228	0.12%
2018/03/20	7	53.30	0	0.00	53.20	7	16,284	0.04%
2018/03/12	0	0.00	1	54.60	54.50	-1	16,673	-0.01%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/02	0	0.00	10	53.40	53.30	-10	19,274	-0.05%
2018/03/01	1	53.90	0	0.00	53.90	1	19,367	0.01%
2018/02/26	0	0.00	2	54.70	54.30	-2	19,415	-0.01%
2018/02/21	0	0.00	31	53.99	54.00	-31	21,958	-0.14%
2018/02/12	10	53.40	1	53.40	53.00	9	22,058	0.04%
2018/02/09	2	52.50	0	0.00	52.80	2	21,999	0.01%
2018/02/08	0	0.00	6	53.20	53.30	-6	21,798	-0.03%
2018/02/06	31	50.72	0	0.00	50.80	31	21,788	0.14%
2018/02/02	0	0.00	2	54.70	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/29	0	0.00	2	54.80	55.20	-2	21,006	-0.01%
2018/01/26	2	55.00	0	0.00	54.70	2	20,866	0.01%
2018/01/23	38	55.80	1	55.80	56.00	37	20,526	0.18%
2018/01/22	1	55.60	0	0.00	55.60	1	20,628	0.00%
2018/01/18	0	0.00	1	56.20	55.90	-1	20,836	0.00%
2018/01/17	1	55.90	0	0.00	56.30	1	20,787	0.00%
2018/01/15	0	0.00	24	56.37	56.50	-24	20,518	-0.12%
2018/01/11	2	55.10	0	0.00	55.40	2	20,202	0.01%
2018/01/10	20	55.60	46	56.20	55.60	-26	20,285	-0.13%
2018/01/09	0	0.00	5	55.64	55.80	-5	20,010	-0.02%
2018/01/04	0	0.00	2	55.30	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	5	54.96	55.20	-5	19,635	-0.03%
2018/01/02	1	53.90	13.6	53.33	54.20	-12.6	19,235	-0.07%