國泰金 (2882)-台灣企銀-岡山券商分點個股進出

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
59.5
漲跌
▼1.0
漲幅
-1.65%
成交量
38,845張
產業
上市金融類股
2554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－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/06/26	1	59.10	0	0.00	59.50	1	31,070	0.00%
2024/06/25	0	0.00	18	60.38	60.50	-18	30,648	-0.06%
2024/06/24	0	0.00	1	60.00	60.30	-1	30,315	0.00%
2024/06/20	0	0.00	3	60.00	60.10	-3	29,779	-0.01%
2024/06/19	0	0.00	1.1	59.17	59.00	-1.1	29,664	0.00%
2024/06/18	0	0.00	22	58.23	58.90	-22	29,908	-0.07%
2024/06/14	2	57.80	0	0.00	58.20	2	29,773	0.01%
2024/06/13	21	58.41	0	0.00	58.10	21	29,821	0.07%
2024/06/12	0	0.00	30	57.80	57.90	-30	30,391	-0.10%
2024/06/11	5	59.30	2	58.80	58.70	3	31,116	0.01%
2024/06/07	10	57.50	2.1	58.05	58.20	7.9	30,880	0.03%
2024/06/06	30	57.47	12	57.19	57.50	18	31,074	0.06%
2024/06/03	0	0.00	310	56.70	56.70	-310	31,675	-0.98%	大賣/鉅額交易
2024/05/27	5	55.80	0	0.00	55.60	5	30,154	0.02%
2024/05/23	100	54.80	0	0.00	54.80	100	30,107	0.33%
2024/05/22	3	55.70	0	0.00	56.00	3	29,852	0.01%
2024/05/21	0	0.00	40	55.46	55.40	-40	29,708	-0.13%
2024/05/20	2	56.60	0	0.00	56.00	2	29,367	0.01%
2024/05/16	2	57.25	0.3	56.40	56.40	1.8	29,050	0.01%
2024/05/15	21	55.00	3.1	56.20	56.60	17.9	28,227	0.06%
2024/05/13	11	55.02	5	54.90	55.10	6	26,962	0.02%
2024/05/10	6	54.20	4.8	54.64	55.50	1.2	26,191	0.00%
2024/05/09	0	0.00	13	51.66	51.70	-13	24,534	-0.05%
2024/05/06	0	0.00	1	51.00	50.90	-1	24,031	0.00%
2024/04/30	0	0.00	1	50.70	50.50	-1	23,517	0.00%
2024/04/29	10	50.70	5	50.32	50.80	5	23,098	0.02%
2024/04/25	3	48.45	0	0.00	48.55	3	22,428	0.01%
2024/04/24	0	0.00	3	49.40	49.25	-3	22,385	-0.01%
2024/04/23	0	0.00	10	48.90	48.75	-10	22,603	-0.04%
2024/04/19	2	47.40	0	0.00	47.45	2	22,753	0.01%
2024/04/16	12	47.85	5	48.15	47.85	7	22,176	0.03%
2024/04/11	0	0.00	1	49.70	49.70	-1	21,353	0.00%
2024/04/09	0	0.00	4	49.25	49.45	-4	20,642	-0.02%
2024/04/03	2	48.25	0	0.00	48.05	2	20,142	0.01%
2024/04/02	0.3	48.80	13	48.91	48.95	-12.7	20,059	-0.06%
2024/03/29	0.3	48.40	0	0.00	48.65	0.3	19,929	0.00%
2024/03/22	1	48.85	1	48.75	48.55	0	19,755	0.00%
2024/03/21	8	48.20	1	48.45	48.55	7	19,329	0.04%
2024/03/18	0.3	47.55	0	0.00	47.55	0.3	19,301	0.00%
2024/03/15	1	47.50	1	47.45	47.65	0	19,158	0.00%
2024/03/14	2	48.15	5	48.04	48.30	-3	18,269	-0.02%
2024/03/13	0	0.00	2	46.68	46.80	-2	17,370	-0.01%
2024/03/11	0	0.00	3	46.20	46.05	-3	16,726	-0.02%
2024/03/08	1	45.20	0	0.00	45.30	1	16,215	0.01%
2024/03/05	0.3	44.65	0	0.00	44.65	0.3	15,917	0.00%
2024/03/04	2	44.65	0	0.00	44.65	2	15,905	0.01%
2024/02/27	0	0.00	0.6	44.45	44.30	-0.6	15,657	0.00%
2024/02/19	0.3	44.95	0	0.00	45.00	0.3	15,792	0.00%
2024/02/16	0	0.00	2	44.55	44.55	-2	15,816	-0.01%
2024/02/15	1	44.00	0	0.00	44.05	1	15,933	0.01%
2024/02/05	3	43.90	0	0.00	43.90	3	15,847	0.02%
2024/01/23	2	44.05	0	0.00	44.20	2	15,272	0.01%
2024/01/19	0	0.00	2	43.60	43.80	-2	15,261	-0.01%
2024/01/17	2	43.40	0	0.00	43.30	2	14,958	0.01%
2024/01/16	110	43.80	0	0.00	44.00	110	14,499	0.76%	大買/鉅額交易
2024/01/12	100	44.50	0	0.00	44.50	100	14,417	0.69%
2024/01/11	3	44.70	0	0.00	44.60	3	14,442	0.02%
2024/01/04	3.7	44.82	0	0.00	44.70	3.7	14,633	0.03%
2024/01/03	2	44.95	0	0.00	44.95	2	14,958	0.01%
2024/01/02	5.2	45.40	0	0.00	45.50	5.2	14,818	0.03%
2023/12/28	0	0.00	3	45.70	45.80	-3	15,058	-0.02%
2023/12/22	8	44.78	0	0.00	44.65	8	15,129	0.05%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/12	1	44.75	0	0.00	44.75	1	14,668	0.01%
2023/12/07	1	44.95	0	0.00	45.00	1	14,380	0.01%
2023/12/05	2	45.63	0	0.00	45.55	2	14,051	0.01%
2023/11/30	0	0.00	20	46.00	46.50	-20	13,738	-0.15%
2023/11/20	0	0.00	1	45.65	45.70	-1	13,372	-0.01%
2023/11/17	0	0.00	3	45.75	45.80	-3	13,436	-0.02%
2023/11/15	0	0.00	3	45.95	45.75	-3	13,178	-0.02%
2023/11/07	0	0.00	0.8	45.05	45.20	-0.8	13,574	-0.01%
2023/11/03	0	0.00	0	45.00	45.35	0	13,730	0.00%
2023/11/02	0	44.45	0	0.00	44.85	0	13,962	0.00%
2023/10/31	0	0.00	1	44.00	43.90	-1	14,171	-0.01%
2023/10/26	1	43.80	0	0.00	43.85	1	15,462	0.01%
2023/10/25	0	0.00	1	44.25	44.15	-1	15,491	-0.01%
2023/10/23	0	0.00	4	44.20	44.10	-4	16,353	-0.02%
2023/10/20	4	44.26	1	44.00	44.70	3	16,283	0.02%
2023/10/12	0	0.00	3	46.10	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	0.4	45.75	45.95	-0.4	16,466	0.00%
2023/10/04	0.8	43.60	0	0.00	43.55	0.8	16,486	0.00%
2023/10/03	0	0.00	1	44.05	44.00	-1	16,314	-0.01%
2023/09/25	0	0.00	100	44.70	44.85	-100	16,456	-0.61%
2023/09/22	0.4	44.90	0	0.00	44.70	0.4	16,512	0.00%
2023/09/21	3	44.85	0.1	44.85	44.90	3	16,526	0.02%
2023/09/04	1	46.30	1	46.30	46.65	0	17,791	0.00%
2023/08/29	0	0.00	5	45.99	46.05	-5	18,240	-0.03%
2023/08/28	0	0.00	5	45.25	45.40	-5	18,361	-0.03%
2023/08/24	3	44.40	0	0.00	44.65	3	19,716	0.02%
2023/08/21	0	0.00	15	45.40	45.40	-15	20,286	-0.07%
2023/08/18	0	0.00	5	45.10	45.20	-5	20,446	-0.02%
2023/08/17	1	44.80	0	0.00	45.30	1	20,594	0.00%
2023/08/14	0	0.00	6	45.14	45.40	-6	21,344	-0.03%
2023/08/01	0	0.00	6.5	46.82	47.25	-6.5	21,359	-0.03%
2023/07/31	1	46.30	0	0.00	45.75	1	20,808	0.00%
2023/07/28	2	45.70	0	0.00	45.75	2	20,486	0.01%
2023/07/27	1	45.95	3	46.00	46.00	-2	20,452	-0.01%
2023/07/19	0	0.00	3	44.40	44.50	-3	19,914	-0.02%
2023/07/18	0	0.00	1	45.05	45.05	-1	19,807	-0.01%
2023/07/17	0	0.00	1.4	44.51	45.00	-1.4	19,538	-0.01%
2023/07/14	0	0.00	4.3	44.00	44.10	-4.3	19,244	-0.02%
2023/07/11	5	43.50	0	0.00	43.60	5	19,068	0.03%
2023/07/07	5	42.20	1	42.15	42.25	4	18,995	0.02%
2023/07/06	5	42.90	0	0.00	42.50	5	18,948	0.03%
2023/07/03	20	43.25	0	0.00	43.30	20	18,884	0.11%
2023/06/29	0	0.00	1	43.40	43.40	-1	19,023	-0.01%
2023/06/28	5	43.63	6	43.62	43.65	-1	18,959	-0.01%
2023/06/27	0.4	44.15	0	0.00	44.15	0.4	18,865	0.00%
2023/06/21	1	44.39	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0	0.00	2	44.10	44.35	-2	18,939	-0.01%
2023/06/19	1.5	43.88	0	0.00	43.90	1.5	19,245	0.01%
2023/06/16	9	44.05	1	44.20	43.90	8	19,296	0.04%
2023/06/13	1	44.00	0	0.00	44.10	1	20,165	0.00%
2023/06/12	5	44.08	2	44.10	44.05	3	20,040	0.01%
2023/06/07	5	45.40	0	0.00	45.40	5	20,307	0.02%
2023/06/06	1	45.10	1	45.15	45.25	0	20,210	0.00%
2023/06/05	3	45.25	71	45.50	45.25	-68	20,213	-0.34%
2023/05/29	2	45.15	0	0.00	44.75	2	18,760	0.01%
2023/05/26	0	0.00	20.6	44.10	43.90	-20.6	18,509	-0.11%
2023/05/19	0	0.00	41	45.07	45.15	-41	18,867	-0.22%
2023/05/18	1	44.35	2	44.30	44.40	-1	18,393	-0.01%
2023/05/16	0	0.00	3	43.42	43.60	-3	18,227	-0.02%
2023/05/15	0	0.00	1	43.20	43.35	-1	18,107	-0.01%
2023/05/12	2	42.80	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0	0.00	6	43.46	43.70	-6	17,729	-0.03%
2023/05/09	19	43.25	2	43.33	43.50	17	17,476	0.10%
2023/05/02	0	0.00	1	42.35	42.50	-1	19,081	-0.01%
2023/04/25	1	42.60	0	0.00	42.60	1	20,081	0.00%
2023/04/17	0	0.00	17	43.05	43.20	-17	21,528	-0.08%
2023/04/12	5	42.86	10	42.80	42.95	-5	23,366	-0.02%
2023/04/07	0	0.00	1	42.25	42.25	-1	23,431	0.00%
2023/04/06	0	0.00	1	41.85	42.00	-1	23,302	0.00%
2023/03/29	0	0.00	2	41.65	41.85	-2	23,677	-0.01%
2023/03/28	0	0.00	1	41.70	41.55	-1	23,992	0.00%
2023/03/27	1	41.30	0	0.00	41.35	1	24,166	0.00%
2023/03/24	5	41.60	0	0.00	41.30	5	24,527	0.02%
2023/03/23	0	0.00	5	41.10	41.55	-5	24,585	-0.02%
2023/03/21	1	40.75	0	0.00	40.75	1	24,426	0.00%
2023/03/16	6	40.56	4	40.55	40.50	2	24,373	0.01%
2023/03/15	1	41.75	0	0.00	41.50	1	24,276	0.00%
2023/03/13	2	42.25	1	42.20	42.30	1	24,935	0.00%
2023/03/10	2.2	42.76	1	42.80	42.70	1.2	25,078	0.00%
2023/03/07	2	43.68	0	0.00	43.75	2	26,525	0.01%
2023/03/06	0.2	43.60	0	0.00	43.60	0.2	26,702	0.00%
2023/03/03	0	0.00	50	42.95	42.90	-50	26,792	-0.19%
2023/03/02	1	43.10	1	43.05	43.00	0	26,977	0.00%
2023/03/01	1	42.60	0	0.00	42.75	1	27,137	0.00%
2023/02/23	1	43.30	0	0.00	43.30	1	26,909	0.00%
2023/02/22	2	43.25	0	0.00	43.35	2	26,842	0.01%
2023/02/20	1	44.35	1	44.50	44.45	0	26,879	0.00%
2023/02/15	1	43.00	0	0.00	42.95	1	27,722	0.00%
2023/02/14	0	0.00	9	43.26	43.60	-9	27,665	-0.03%
2023/02/13	0	0.00	1	42.80	42.90	-1	27,674	0.00%
2023/02/10	0	0.00	1	42.65	42.65	-1	27,777	0.00%
2023/02/09	2.8	42.68	3	42.65	42.60	-0.2	27,815	0.00%
2023/02/08	0	0.00	1	42.80	42.85	-1	27,871	0.00%
2023/02/06	6	42.88	2	42.90	42.65	4	28,020	0.01%
2023/02/03	3	43.43	0	0.00	43.30	3	27,859	0.01%
2023/02/02	0	0.00	6	43.92	44.05	-6	27,739	-0.02%
2023/02/01	0	0.00	13	42.97	43.00	-13	27,346	-0.05%
2023/01/17	2	42.00	0	0.00	42.00	2	26,752	0.01%
2023/01/16	0.1	42.00	5	42.00	41.75	-4.9	26,590	-0.02%
2023/01/11	0	0.00	1	41.45	41.40	-1	27,226	0.00%
2023/01/10	1	41.60	3	41.55	41.70	-2	27,398	-0.01%
2023/01/09	5	41.91	2	41.95	42.00	3	27,590	0.01%
2023/01/06	1	40.25	3	40.58	40.75	-2	27,378	-0.01%
2023/01/05	0.1	40.20	2	40.23	40.25	-1.9	28,347	-0.01%
2023/01/03	2	40.00	0	0.00	39.95	2	28,532	0.01%
2022/12/30	2	39.88	24	39.85	40.00	-22	28,201	-0.08%
2022/12/29	2	40.33	0	0.00	40.10	2	26,812	0.01%
2022/12/28	0	0.00	5	40.88	40.65	-5	27,146	-0.02%
2022/12/26	0	0.00	2	41.10	41.00	-2	27,657	-0.01%
2022/12/23	0	0.00	5	41.07	41.15	-5	28,154	-0.02%
2022/12/22	0	0.00	5	40.20	40.40	-5	28,137	-0.02%
2022/12/21	1	39.95	0	0.00	40.00	1	28,540	0.00%
2022/12/20	0	0.00	26.3	40.09	40.15	-26.3	28,645	-0.09%
2022/12/19	0.3	40.40	0	0.00	40.15	0.3	28,562	0.00%
2022/12/16	4	40.26	0	0.00	40.20	4	28,483	0.01%
2022/12/15	13	40.59	0	0.00	40.60	13	28,536	0.05%
2022/12/14	1	40.95	0	0.00	40.90	1	28,476	0.00%
2022/12/13	3	40.85	0	0.00	40.95	3	28,389	0.01%
2022/12/12	1	40.35	1	41.05	41.00	0	28,282	0.00%
2022/12/09	4	41.23	0	0.00	41.10	4	28,268	0.01%
2022/12/08	6	40.98	0	0.00	40.75	6	28,141	0.02%
2022/12/07	30	41.53	0	0.00	41.40	30	28,225	0.11%
2022/12/06	8	41.91	1	41.85	41.40	7	28,216	0.02%
2022/12/05	5	43.00	0	0.00	42.85	5	27,965	0.02%
2022/12/02	1	44.05	0	0.00	44.00	1	27,585	0.00%
2022/12/01	0	0.00	2	44.03	44.15	-2	27,673	-0.01%
2022/11/30	0	0.00	4	43.86	43.55	-4	27,240	-0.01%
2022/11/28	2	42.20	0	0.00	42.00	2	26,038	0.01%
2022/11/25	3	42.72	0	0.00	42.55	3	26,098	0.01%
2022/11/23	0	0.00	2	42.70	42.75	-2	26,779	-0.01%
2022/11/17	1	41.40	0	0.00	41.55	1	26,412	0.00%
2022/11/16	1	41.80	0	0.00	41.70	1	26,379	0.00%
2022/11/15	20	42.35	1.5	42.33	42.40	18.5	26,222	0.07%
2022/11/14	0	0.00	30	41.85	41.75	-30	25,892	-0.12%
2022/11/11	0.5	41.75	2	41.75	41.90	-1.5	25,414	-0.01%
2022/11/09	20	40.15	0	0.00	40.15	20	24,595	0.08%
2022/11/08	30	39.80	0.3	39.75	39.70	29.7	24,398	0.12%
2022/11/07	1	39.45	0	0.00	39.55	1	24,294	0.00%
2022/11/04	100	38.55	0	0.00	38.95	100	24,403	0.41%
2022/11/01	1	38.10	0	0.00	38.10	1	24,291	0.00%
2022/10/28	2	38.40	0	0.00	38.25	2	24,292	0.01%
2022/10/27	5.3	38.75	0	0.00	38.50	5.3	24,119	0.02%
2022/10/21	5	36.85	0	0.00	36.55	5	24,012	0.02%
2022/10/13	1.2	38.21	0	0.00	37.45	1.2	22,489	0.01%
2022/10/11	3	39.73	50	39.62	39.60	-47	21,428	-0.22%
2022/10/07	2	40.80	0	0.00	40.50	2	21,263	0.01%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	2	40.65	0	0.00	40.75	2	21,353	0.01%
2022/10/04	1	39.30	1	39.30	39.55	0	21,088	0.00%
2022/09/30	1	39.50	0	0.00	39.95	1	20,796	0.00%
2022/09/27	1	41.10	0	0.00	40.95	1	20,639	0.00%
2022/09/26	5	41.30	0	0.00	41.50	5	21,366	0.02%
2022/09/22	1	42.05	0	0.00	41.65	1	22,219	0.00%
2022/09/15	0	0.00	2	43.15	43.10	-2	22,064	-0.01%
2022/09/12	1	43.80	0	0.00	44.05	1	22,134	0.00%
2022/09/07	1	43.20	0	0.00	43.15	1	22,064	0.00%
2022/09/02	0	0.00	40	44.05	44.05	-40	21,799	-0.18%
2022/08/30	18	44.57	0	0.00	44.45	18	21,176	0.09%
2022/08/25	0	0.00	2	46.55	46.55	-2	20,411	-0.01%
2022/08/15	0	0.00	0	47.45	47.30	0	22,986	0.00%
2022/08/09	40	46.40	1	46.15	46.10	39	23,832	0.16%
2022/08/08	1	45.60	0	0.00	46.15	1	24,081	0.00%
2022/08/02	1	44.60	0	0.00	44.85	1	25,763	0.00%
2022/07/26	2	45.70	0	0.00	45.60	2	25,939	0.01%
2022/07/25	0	0.00	2	45.55	45.55	-2	25,920	-0.01%
2022/07/21	1	44.40	0	0.00	45.05	1	25,997	0.00%
2022/07/19	2	44.95	0	0.00	44.95	2	25,852	0.01%
2022/07/13	0	0.00	1	45.60	45.50	-1	25,681	0.00%
2022/07/11	0	0.00	5	45.00	45.05	-5	25,405	-0.02%
2022/07/05	0	0.00	1	46.95	46.75	-1	24,464	0.00%
2022/07/04	1	45.40	0	0.00	45.50	1	24,130	0.00%
2022/07/01	5	50.59	0	0.00	49.70	5	23,435	0.02%
2022/06/30	3	51.50	0	0.00	50.90	3	22,938	0.01%
2022/06/29	0	0.00	3	52.50	52.80	-3	22,573	-0.01%
2022/06/20	0	0.00	11	53.00	51.80	-11	21,646	-0.05%
2022/06/17	0	0.00	1	52.90	53.00	-1	21,328	0.00%
2022/06/16	0	0.00	1	53.90	53.70	-1	21,114	0.00%
2022/06/14	1	53.70	0	0.00	53.40	1	21,655	0.00%
2022/06/13	1	53.20	0	0.00	53.80	1	21,737	0.00%
2022/06/06	0	0.00	12	54.10	54.80	-12	21,784	-0.06%
2022/05/31	0	0.00	3	54.70	55.70	-3	22,896	-0.01%
2022/05/30	0	0.00	3	53.60	54.00	-3	22,429	-0.01%
2022/05/27	2	52.70	0	0.00	52.60	2	22,288	0.01%
2022/05/26	1	51.80	0	0.00	51.50	1	22,215	0.00%
2022/05/25	11	51.55	0	0.00	51.40	11	22,592	0.05%
2022/05/24	1	52.40	25	52.68	52.00	-24	22,536	-0.11%
2022/05/23	1	52.70	39	52.26	52.30	-38	22,330	-0.17%
2022/05/20	65	53.10	0	0.00	52.90	65	22,422	0.29%
2022/05/18	50	54.40	0	0.00	54.10	50	22,267	0.22%
2022/05/17	4	52.68	0	0.00	52.60	4	22,037	0.02%
2022/05/12	13	54.92	0	0.00	54.10	13	21,631	0.06%
2022/05/11	3	56.67	0	0.00	56.20	3	21,071	0.01%
2022/05/09	4	59.20	0	0.00	58.70	4	20,458	0.02%
2022/05/06	7	61.14	0	0.00	61.20	7	20,385	0.03%
2022/04/27	0	0.00	20	63.00	62.00	-20	22,558	-0.09%
2022/04/25	2	63.00	0	0.00	63.80	2	23,163	0.01%
2022/04/14	0	0.00	1	65.10	64.70	-1	27,884	0.00%
2022/04/12	0	0.00	2.5	64.62	64.90	-2.5	27,981	-0.01%
2022/04/11	3	64.80	0	0.00	64.80	3	28,013	0.01%
2022/04/08	5	64.60	0	0.00	65.00	5	28,067	0.02%
2022/03/31	0	0.00	3	64.60	64.50	-3	28,580	-0.01%
2022/03/30	0	0.00	1	64.30	64.40	-1	28,688	0.00%
2022/03/29	0	0.00	4	63.53	63.80	-4	28,632	-0.01%
2022/03/28	6	62.97	0	0.00	63.30	6	28,632	0.02%
2022/03/24	0	0.00	9	63.81	64.30	-9	28,745	-0.03%
2022/03/18	0	0.00	3	63.53	63.30	-3	28,550	-0.01%
2022/03/17	20	62.50	1	62.90	63.10	19	28,392	0.07%
2022/03/15	0	0.00	1	61.10	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/10	4	60.18	1	60.40	60.30	3	28,069	0.01%
2022/03/09	0	0.00	4	59.10	59.00	-4	27,951	-0.01%
2022/03/08	105	58.64	0	0.00	58.50	105	27,980	0.38%	大買/鉅額交易
2022/03/07	3	59.23	2	59.10	59.40	1	27,493	0.00%
2022/03/03	0	0.00	3	62.10	62.10	-3	27,473	-0.01%
2022/03/01	4	62.23	1	62.50	62.60	3	28,021	0.01%
2022/02/25	4	62.30	2	62.20	62.30	2	27,836	0.01%
2022/02/24	1	63.40	0	0.00	63.00	1	27,194	0.00%
2022/02/22	1	63.40	0	0.00	63.70	1	27,302	0.00%
2022/02/16	2	64.30	0	0.00	64.80	2	29,058	0.01%
2022/02/15	0	0.00	4	64.40	64.30	-4	29,080	-0.01%
2022/02/14	7	63.89	2	64.00	64.20	5	28,997	0.02%
2022/02/10	1	65.40	2	65.25	65.80	-1	28,542	0.00%
2022/02/09	0	0.00	3	66.00	66.00	-3	28,438	-0.01%
2022/02/08	0	0.00	2	66.15	66.00	-2	28,310	-0.01%
2022/02/07	2	65.50	0	0.00	65.70	2	28,037	0.01%
2022/01/25	4.3	62.71	0	0.00	63.00	4.3	27,281	0.02%
2022/01/24	2	64.05	10	63.40	64.30	-8	26,533	-0.03%
2022/01/21	1	64.80	10	64.70	64.40	-9	26,308	-0.03%
2022/01/20	1	65.50	5.9	65.61	65.80	-4.9	25,817	-0.02%
2022/01/19	4	66.03	0	0.00	66.10	4	25,418	0.02%
2022/01/18	1	66.60	0	0.00	66.90	1	25,119	0.00%
2022/01/17	5	66.92	2	66.80	66.50	3	24,722	0.01%
2022/01/14	6	67.72	1	67.90	67.70	5	24,258	0.02%
2022/01/13	0	0.00	1	67.30	67.40	-1	23,316	0.00%
2021/12/30	0	0.00	2	62.70	62.50	-2	21,312	-0.01%
2021/12/29	0	0.00	1	63.00	63.00	-1	21,562	0.00%
2021/12/28	0	0.00	15	62.10	62.30	-15	21,270	-0.07%
2021/12/27	0	0.00	2	61.20	61.30	-2	21,022	-0.01%
2021/12/24	0	0.00	5	61.00	61.10	-5	21,269	-0.02%
2021/12/21	15	60.30	0	0.00	60.30	15	21,880	0.07%
2021/12/20	3	60.00	0	0.00	59.90	3	22,127	0.01%
2021/12/17	0	0.00	3	60.30	60.50	-3	22,128	-0.01%
2021/12/15	3	60.00	3	60.03	59.80	0	23,144	0.00%
2021/12/14	2	60.20	0	0.00	60.20	2	23,418	0.01%
2021/12/09	1	60.40	0	0.00	60.70	1	23,745	0.00%
2021/11/30	15	59.63	0	0.00	60.00	15	24,737	0.06%
2021/11/26	1	60.00	0	0.00	60.20	1	24,564	0.00%
2021/11/24	0	0.00	1.5	61.17	61.10	-1.5	25,499	-0.01%
2021/11/22	1	61.10	2	61.30	61.10	-1	26,300	0.00%
2021/11/18	1	62.60	1	62.99	63.00	0	26,009	0.00%
2021/11/17	1	60.90	14	61.86	62.20	-13	25,582	-0.05%
2021/11/16	0	0.00	15	59.70	60.00	-15	24,753	-0.06%
2021/11/15	0	0.00	1	60.10	59.70	-1	25,028	0.00%
2021/11/11	1	58.20	0	0.00	58.60	1	25,109	0.00%
2021/11/04	1	57.90	0	0.00	57.90	1	26,864	0.00%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/25	1	58.60	0	0.00	58.40	1	28,078	0.00%
2021/10/22	1	58.20	1.1	58.42	58.30	-0.1	29,110	0.00%
2021/10/19	0	0.00	5	59.10	58.40	-5	31,486	-0.02%
2021/10/18	0	0.00	1	58.80	58.70	-1	32,501	0.00%
2021/10/15	0	0.00	1	58.30	58.30	-1	32,787	0.00%
2021/10/13	8.5	56.17	0	0.00	56.20	8.5	33,994	0.02%
2021/10/12	1	55.80	0	0.00	56.40	1	34,767	0.00%
2021/10/07	15	57.20	0	0.00	57.10	15	35,822	0.04%
2021/10/05	0	0.00	2	56.10	56.40	-2	37,311	-0.01%
2021/10/04	1	56.50	0	0.00	56.60	1	37,369	0.00%
2021/10/01	3	56.77	0	0.00	56.90	3	37,567	0.01%
2021/09/29	0	0.00	1	57.70	58.00	-1	37,382	0.00%
2021/09/28	0	0.00	1	59.00	59.00	-1	37,072	0.00%
2021/09/23	3	57.23	0	0.00	57.50	3	36,726	0.01%
2021/09/22	7	56.91	1	56.80	56.80	6	36,863	0.02%
2021/09/17	0	0.00	8	59.20	58.90	-8	35,916	-0.02%
2021/09/16	0	0.00	1.1	59.77	59.70	-1.1	35,754	0.00%
2021/09/14	10	60.60	0	0.00	59.80	10	36,050	0.03%
2021/09/13	0	0.00	2	59.90	59.90	-2	35,934	-0.01%
2021/09/10	1	59.30	1	59.30	59.20	0	36,179	0.00%
2021/09/07	1	59.50	0	0.00	59.20	1	36,413	0.00%
2021/09/06	1	59.00	3	59.30	59.20	-2	36,440	-0.01%
2021/09/03	1	59.70	5	59.64	59.60	-4	36,509	-0.01%
2021/09/02	1	58.10	0	0.00	58.70	1	36,261	0.00%
2021/09/01	1	59.50	1	59.20	59.20	0	36,128	0.00%
2021/08/30	0	0.00	4	58.43	59.50	-4	35,573	-0.01%
2021/08/27	2	56.90	0	0.00	57.70	2	34,791	0.01%
2021/08/23	0	0.00	1	54.90	55.10	-1	34,292	0.00%
2021/08/19	1	53.70	10	54.60	53.80	-9	35,416	-0.03%
2021/08/17	0	0.00	1	54.50	54.70	-1	35,285	0.00%
2021/08/16	2	53.60	0	0.00	54.30	2	35,474	0.01%
2021/08/12	0	0.00	5	56.10	56.00	-5	36,421	-0.01%
2021/08/11	3	56.03	0	0.00	56.00	3	37,296	0.01%
2021/08/05	0	55.20	0	0.00	55.20	0	40,324	0.00%
2021/07/29	1	54.00	1	54.00	54.80	0	46,829	0.00%
2021/07/27	10	55.20	0	0.00	55.00	10	47,571	0.02%
2021/07/26	2	56.35	1	58.10	56.20	1	48,078	0.00%
2021/07/23	0	0.00	12	60.02	60.30	-12	47,224	-0.03%
2021/07/22	0	0.00	2	59.55	60.10	-2	46,760	0.00%
2021/07/20	19	58.42	10	57.80	57.90	9	46,010	0.02%
2021/07/19	26	60.35	9	59.80	59.70	17	45,057	0.04%
2021/07/16	1	59.80	10	59.40	59.80	-9	44,842	-0.02%
2021/07/15	5	57.80	0	0.00	58.10	5	44,376	0.01%
2021/07/14	5	56.90	11	56.69	57.00	-6	44,314	-0.01%
2021/07/13	5	56.30	0	0.00	56.10	5	44,523	0.01%
2021/07/12	10	55.64	11	56.58	55.70	-1	44,050	0.00%
2021/07/09	5	53.70	6	54.20	53.80	-1	43,356	0.00%
2021/07/08	7	54.69	2.5	54.68	54.40	4.5	43,206	0.01%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	2	54.20	0	0.00	54.20	2	44,023	0.00%
2021/06/29	5	54.10	0	0.00	53.70	5	44,258	0.01%
2021/06/24	0	0.00	5	53.70	53.80	-5	44,881	-0.01%
2021/06/23	0	0.00	3	53.77	54.10	-3	45,398	-0.01%
2021/06/21	6	52.00	0	0.00	52.00	6	45,507	0.01%
2021/06/18	0.4	53.80	3	53.50	53.60	-2.6	45,701	-0.01%
2021/06/09	1	54.00	0	0.00	54.30	1	47,718	0.00%
2021/06/07	1	54.10	0	0.00	54.70	1	49,977	0.00%
2021/06/04	5	55.00	0	0.00	55.00	5	50,528	0.01%
2021/06/01	0	0.00	5	55.60	55.80	-5	51,618	-0.01%
2021/05/31	2	55.70	0	0.00	55.90	2	51,771	0.00%
2021/05/28	1	55.40	12	55.08	55.50	-11	51,748	-0.02%
2021/05/24	11	53.67	1	53.40	53.90	10	52,112	0.02%
2021/05/21	0	0.00	4	54.60	54.20	-4	52,164	-0.01%
2021/05/20	1	54.00	5	53.50	53.30	-4	51,138	-0.01%
2021/05/19	3	54.00	17	54.66	54.30	-14	50,805	-0.03%
2021/05/18	0	0.00	4	52.83	53.50	-4	50,042	-0.01%
2021/05/17	6	49.57	0	0.00	48.65	6	49,415	0.01%
2021/05/14	1	51.70	0	0.00	51.50	1	48,429	0.00%
2021/05/13	9	51.02	0	0.00	51.10	9	47,837	0.02%
2021/05/12	5	54.82	19	53.46	52.30	-14	46,707	-0.03%
2021/05/11	7	56.34	1	56.80	56.60	6	44,799	0.01%
2021/05/10	5	57.74	0	0.00	58.20	5	42,722	0.01%
2021/05/07	0	0.00	20	55.10	55.10	-20	41,585	-0.05%
2021/05/06	8	55.08	7	54.07	54.40	1	41,421	0.00%
2021/05/05	0	0.00	21	53.66	53.60	-21	40,596	-0.05%
2021/05/04	1	51.20	11	51.97	51.70	-10	39,590	-0.03%
2021/05/03	16	53.84	2	53.70	52.60	14	38,914	0.04%
2021/04/29	5	52.40	0	0.00	52.30	5	38,083	0.01%
2021/04/28	10	52.90	0	0.00	53.00	10	37,858	0.03%
2021/04/26	0	0.00	2	52.00	52.10	-2	37,332	-0.01%
2021/04/22	2	51.20	0	0.00	50.70	2	37,188	0.01%
2021/04/21	10	50.70	0	0.00	50.90	10	36,739	0.03%
2021/04/20	2	50.90	16	50.97	51.40	-14	36,446	-0.04%
2021/04/19	0	0.00	38.5	51.62	51.60	-38.5	36,139	-0.11%
2021/04/15	0	0.00	1	49.30	49.80	-1	36,111	0.00%
2021/04/13	0	0.00	1	49.40	49.00	-1	35,813	0.00%
2021/04/12	11	48.39	3	48.62	48.80	8	35,490	0.02%
2021/04/09	2	47.15	50	47.20	47.25	-48	34,922	-0.14%
2021/04/08	0.5	47.75	0	0.00	47.65	0.5	34,974	0.00%
2021/03/31	4	48.18	0	0.00	47.95	4	34,785	0.01%
2021/03/29	0	0.00	4	48.08	48.00	-4	34,025	-0.01%
2021/03/26	0	0.00	6	47.68	47.60	-6	33,554	-0.02%
2021/03/25	2	47.05	4	46.78	46.85	-2	32,936	-0.01%
2021/03/24	6	46.31	0	0.00	46.50	6	32,734	0.02%
2021/03/23	1	46.90	11	46.74	46.80	-10	32,299	-0.03%
2021/03/22	1	44.75	7	44.83	45.60	-6	31,355	-0.02%
2021/03/19	3	44.87	0	0.00	44.60	3	31,210	0.01%
2021/03/17	2	45.85	0	0.00	45.80	2	30,786	0.01%
2021/03/16	1	46.30	1	46.45	46.45	0	30,652	0.00%
2021/03/15	0	0.00	1	46.60	46.70	-1	30,476	0.00%
2021/03/12	5	45.95	0	0.00	45.90	5	29,745	0.02%
2021/03/11	15	45.96	25.1	45.97	45.75	-10.1	29,369	-0.03%
2021/03/10	1	44.55	7	44.50	44.55	-6	27,637	-0.02%
2021/03/09	4	44.03	7	43.90	44.30	-3	27,111	-0.01%
2021/03/04	12	42.06	0	0.00	42.35	12	26,329	0.05%
2021/03/03	2	42.40	0	0.00	42.55	2	26,140	0.01%
2021/03/02	1	42.65	1	42.45	41.90	0	25,848	0.00%
2021/02/25	1	43.05	4	43.48	43.60	-3	24,484	-0.01%
2021/02/24	13	42.88	8	42.94	42.65	5	23,685	0.02%
2021/02/23	10	42.35	12	42.36	42.70	-2	23,411	-0.01%
2021/02/22	2	41.95	0	0.00	42.05	2	23,044	0.01%
2021/02/17	1	42.05	12	41.46	41.95	-11	23,256	-0.05%
2021/02/05	0	0.00	2	40.90	40.60	-2	22,569	-0.01%
2021/02/02	1.5	40.30	0	0.00	40.30	1.5	23,781	0.01%
2021/01/29	2	39.90	0	0.00	39.90	2	23,454	0.01%
2021/01/28	24	40.22	0	0.00	40.10	24	23,051	0.10%
2021/01/22	2	40.60	0	0.00	40.55	2	22,278	0.01%
2021/01/20	2	40.90	0	0.00	40.65	2	22,023	0.01%
2021/01/18	1	41.20	0	0.00	41.20	1	21,418	0.00%
2021/01/15	2	42.05	0	0.00	41.80	2	21,144	0.01%
2021/01/13	1	42.20	0	0.00	42.40	1	20,773	0.00%
2021/01/12	0	0.00	2	42.43	42.30	-2	20,539	-0.01%
2021/01/08	7	42.61	1	42.00	42.85	6	19,630	0.03%
2021/01/07	0	0.00	2	41.90	41.90	-2	19,033	-0.01%
2021/01/05	1	42.10	2	42.10	42.10	-1	18,538	-0.01%
2020/12/29	0	0.00	1	41.45	41.35	-1	17,439	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/18	0	0.00	100	41.25	41.20	-100	17,909	-0.56%
2020/12/17	0	0.00	1	41.20	41.35	-1	17,886	-0.01%
2020/12/16	101	41.25	0	0.00	41.55	101	18,034	0.56%	大買/鉅額交易
2020/12/14	2	41.70	0	0.00	41.80	2	18,052	0.01%
2020/12/11	0	0.00	115	42.00	41.95	-115	17,874	-0.64%	大賣/鉅額交易
2020/12/08	5	40.45	0	0.00	40.95	5	16,800	0.03%
2020/12/03	11	40.38	0	0.00	40.30	11	16,082	0.07%
2020/11/30	0	0.00	6	40.98	40.40	-6	15,706	-0.04%
2020/11/26	3	41.35	1	41.60	41.50	2	15,129	0.01%
2020/11/25	3	41.55	5	41.70	41.45	-2	15,243	-0.01%
2020/11/23	5	41.65	0	0.00	41.70	5	15,219	0.03%
2020/11/19	0	0.00	1	41.45	41.50	-1	15,078	-0.01%
2020/11/18	9	41.73	1	41.65	41.80	8	14,889	0.05%
2020/11/17	110	41.50	41	41.46	41.50	69	14,523	0.48%	大買/
2020/11/16	1	41.00	0	0.00	40.95	1	14,234	0.01%
2020/11/12	0	0.00	1	40.85	40.55	-1	14,160	-0.01%
2020/11/11	0	0.00	11.3	40.92	41.25	-11.3	13,958	-0.08%
2020/11/10	0	0.00	14	40.26	40.40	-14	13,287	-0.11%
2020/11/09	5	39.58	12	39.64	39.60	-7	12,736	-0.05%
2020/11/06	0	0.00	5	39.25	39.30	-5	12,766	-0.04%
2020/10/23	1	38.55	0	0.00	38.60	1	13,364	0.01%
2020/10/21	0.4	38.50	1	38.50	38.40	-0.6	13,560	0.00%
2020/10/14	5	38.60	0	0.00	38.60	5	13,826	0.04%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/06	10	38.73	0	0.00	38.65	10	13,931	0.07%
2020/09/28	2	38.30	0	0.00	38.55	2	14,372	0.01%
2020/09/24	3	38.17	0	0.00	38.00	3	14,574	0.02%
2020/09/16	1.3	40.10	0	0.00	40.20	1.3	14,831	0.01%
2020/09/04	10	39.40	0	0.00	39.45	10	16,308	0.06%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/09/01	5	39.73	0	0.00	39.85	5	16,564	0.03%
2020/08/25	15	40.25	0	0.00	40.50	15	17,329	0.09%
2020/08/20	3	39.65	0	0.00	39.80	3	17,855	0.02%
2020/08/19	2	40.55	0	0.00	40.55	2	17,898	0.01%
2020/08/17	1	40.65	2	40.70	40.70	-1	17,842	-0.01%
2020/08/13	2	40.45	0	0.00	40.70	2	17,963	0.01%
2020/08/12	0	0.00	5	40.35	40.45	-5	17,944	-0.03%
2020/08/11	0	0.00	4	40.05	39.95	-4	17,791	-0.02%
2020/08/04	0	0.00	4	39.65	39.80	-4	17,688	-0.02%
2020/08/03	0	0.00	2	39.25	39.25	-2	17,735	-0.01%
2020/07/30	5	39.85	0	0.00	40.10	5	17,425	0.03%
2020/07/24	0	0.00	1	40.20	40.10	-1	18,009	-0.01%
2020/07/17	0	0.00	10	40.80	40.50	-10	17,823	-0.06%
2020/07/16	0	0.00	0.2	40.60	40.55	-0.2	17,975	0.00%
2020/07/14	0	0.00	0.2	40.70	40.70	-0.2	18,075	0.00%
2020/07/10	10	40.60	0	0.00	40.25	10	18,277	0.05%
2020/07/09	0	0.00	3	41.00	40.60	-3	18,417	-0.02%
2020/07/01	0	0.00	1	40.30	40.35	-1	18,993	-0.01%
2020/06/30	1	42.00	0	0.00	41.85	1	18,782	0.01%
2020/06/29	5	41.85	1	41.90	41.90	4	18,456	0.02%
2020/06/24	5	42.25	10	42.35	42.20	-5	18,341	-0.03%
2020/06/23	0	0.00	4	42.20	42.30	-4	18,481	-0.02%
2020/06/12	2	40.75	0	0.00	40.70	2	19,726	0.01%
2020/06/10	0	0.00	10	42.35	42.35	-10	20,108	-0.05%
2020/06/05	0	0.00	0.1	41.50	41.60	-0.1	21,311	0.00%
2020/06/04	0	0.00	6	41.52	41.55	-6	21,536	-0.03%
2020/05/26	0	0.00	6	40.05	39.90	-6	22,372	-0.03%
2020/05/19	0	0.00	1	39.45	39.45	-1	22,238	0.00%
2020/05/15	1	39.20	11	39.13	39.05	-10	22,160	-0.05%
2020/05/13	0	0.00	1	39.50	39.55	-1	22,045	0.00%
2020/05/12	1	39.40	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	5	39.73	39.60	-5	22,106	-0.02%
2020/05/07	2	38.90	0	0.00	38.85	2	22,167	0.01%
2020/05/05	1	38.85	1	39.15	38.90	0	22,223	0.00%
2020/05/04	4	38.94	0	0.00	38.80	4	22,279	0.02%
2020/04/30	50	39.70	51	39.85	39.90	-1	22,046	0.00%
2020/04/28	0	0.00	3	38.00	38.00	-3	21,841	-0.01%
2020/04/22	13	36.69	12	36.65	37.20	1	22,804	0.00%
2020/04/21	2	37.00	0	0.00	37.00	2	22,784	0.01%
2020/04/17	6	38.38	1	38.50	38.20	5	23,025	0.02%
2020/04/13	10	37.88	0	0.00	37.40	10	22,579	0.04%
2020/04/10	1	37.85	27	37.68	37.80	-26	22,597	-0.12%
2020/04/09	0	0.00	24	36.22	36.20	-24	22,305	-0.11%
2020/04/08	0	0.00	1	35.90	35.75	-1	22,189	0.00%
2020/04/01	0	0.00	2	35.50	35.25	-2	21,471	-0.01%
2020/03/31	3	35.70	2	36.00	35.30	1	21,392	0.00%
2020/03/27	2	35.83	1	36.00	35.80	1	20,967	0.00%
2020/03/26	1	35.25	100	35.45	35.25	-99	20,711	-0.48%
2020/03/25	0	0.00	3	35.50	35.30	-3	20,728	-0.01%
2020/03/24	5	35.04	3	35.20	34.65	2	20,552	0.01%
2020/03/20	1	35.20	11	35.25	35.10	-10	20,413	-0.05%
2020/03/19	5	34.00	2	34.00	34.00	3	19,997	0.02%
2020/03/18	3	34.80	0	0.00	34.65	3	19,782	0.02%
2020/03/17	2	35.08	0	0.00	35.00	2	19,559	0.01%
2020/03/16	1	35.85	0	0.00	35.80	1	19,289	0.01%
2020/03/13	4	36.03	3	35.90	37.00	1	18,926	0.01%
2020/03/12	13	37.73	0	0.00	37.50	13	18,171	0.07%
2020/03/11	2	38.85	0	0.00	38.60	2	17,595	0.01%
2020/03/10	1	39.15	0	0.00	39.00	1	17,509	0.01%
2020/03/09	6	38.63	10	38.48	38.55	-4	17,666	-0.02%
2020/03/06	6	39.51	0	0.00	39.50	6	16,962	0.04%
2020/03/04	0	0.00	1	39.65	39.75	-1	16,734	-0.01%
2020/03/03	21	39.82	0	0.00	39.80	21	16,625	0.13%
2020/02/27	51	40.07	0	0.00	40.05	51	16,358	0.31%
2020/02/24	1	40.80	0	0.00	40.85	1	15,822	0.01%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/19	2	41.75	0	0.00	41.75	2	15,831	0.01%
2020/02/11	1	41.55	0	0.00	41.65	1	16,604	0.01%
2020/02/07	0	0.00	22	41.04	41.05	-22	18,245	-0.12%
2020/02/06	3	41.23	70	41.31	41.50	-67	18,469	-0.36%
2020/02/03	26	39.96	0	0.00	40.20	26	18,821	0.14%
2020/01/30	15	40.81	0	0.00	40.60	15	18,516	0.08%
2020/01/17	1	43.10	2	42.95	43.10	-1	17,677	-0.01%
2020/01/14	0	0.00	6	42.96	42.85	-6	17,768	-0.03%
2020/01/13	2	42.78	2.1	42.65	42.85	-0.1	17,602	0.00%
2020/01/09	0	0.00	0.5	42.00	42.00	-0.5	17,525	0.00%
2020/01/08	2	41.80	1	41.85	41.80	1	17,684	0.01%
2020/01/06	1	42.40	0	0.00	42.25	1	17,702	0.01%
2020/01/03	0	0.00	5	42.70	42.80	-5	17,577	-0.03%
2019/12/31	3	42.60	0	0.00	42.55	3	17,551	0.02%
2019/12/30	0	0.00	1	42.65	42.70	-1	17,595	-0.01%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/19	1	42.75	5	42.75	42.70	-4	17,911	-0.02%
2019/12/18	0	0.00	1	42.95	43.00	-1	17,810	-0.01%
2019/12/16	0	0.00	42.1	43.00	42.90	-42.1	17,741	-0.24%
2019/12/13	11	42.78	2	42.90	42.90	9	17,562	0.05%
2019/12/11	3	42.13	5	41.75	42.40	-2	16,948	-0.01%
2019/12/09	3	41.25	0	0.00	41.30	3	16,725	0.02%
2019/12/05	0	0.00	1	41.50	41.50	-1	16,719	-0.01%
2019/12/04	7	41.30	4.1	41.20	41.30	2.9	16,638	0.02%
2019/11/27	0	0.00	1	42.30	42.30	-1	16,237	-0.01%
2019/11/26	5	42.45	9	42.39	42.00	-4	16,257	-0.02%
2019/11/25	5	42.50	0	0.00	42.50	5	15,681	0.03%
2019/11/21	0	0.00	1	42.05	42.05	-1	15,785	-0.01%
2019/11/19	3	42.62	7	42.47	42.70	-4	15,676	-0.03%
2019/11/15	0	0.00	1	42.55	42.55	-1	15,615	-0.01%
2019/11/12	0.5	42.90	1	43.00	42.80	-0.5	16,422	0.00%
2019/11/08	5	42.55	0	0.00	42.70	5	16,126	0.03%
2019/11/07	2	42.90	15	42.90	42.90	-13	15,987	-0.08%
2019/11/06	6	42.38	2	42.90	43.00	4	15,346	0.03%
2019/11/05	1	41.40	0	0.00	41.45	1	14,376	0.01%
2019/10/31	1	40.50	0	0.00	40.30	1	14,303	0.01%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	2	41.00	0	0.00	40.95	2	13,685	0.01%
2019/10/16	0	0.00	1	40.80	41.10	-1	13,435	-0.01%
2019/10/15	1	40.70	5	40.60	40.55	-4	13,414	-0.03%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	1	40.75	40.50	-1	13,540	-0.01%
2019/10/03	8	40.40	0	0.00	40.30	8	13,615	0.06%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0	0.00	1	41.45	41.25	-1	13,634	-0.01%
2019/09/24	0	0.00	40	41.60	41.60	-40	14,042	-0.28%
2019/09/18	6	41.65	0	0.00	41.75	6	14,537	0.04%
2019/09/17	0	0.00	2	41.65	41.65	-2	14,537	-0.01%
2019/09/05	1	40.35	0	0.00	40.50	1	14,418	0.01%
2019/08/26	10	39.35	0	0.00	39.50	10	14,823	0.07%
2019/08/21	0	0.00	2	39.70	39.50	-2	16,263	-0.01%
2019/08/19	0	0.00	5	39.95	40.00	-5	16,339	-0.03%
2019/08/16	6	39.03	0	0.00	39.55	6	16,312	0.04%
2019/08/12	10	40.40	0	0.00	40.00	10	16,218	0.06%
2019/08/06	11	39.88	0	0.00	39.90	11	17,733	0.06%
2019/08/05	8	39.96	27	40.05	39.95	-19	18,089	-0.11%
2019/08/02	19	40.11	6	40.10	40.10	13	18,151	0.07%
2019/08/01	26	40.60	0	0.00	40.50	26	18,301	0.14%
2019/07/31	1	41.00	0	0.00	40.80	1	18,319	0.01%
2019/07/30	10	41.10	0	0.00	41.10	10	18,294	0.05%
2019/07/26	0	0.00	3	41.20	41.15	-3	18,848	-0.02%
2019/07/25	2	41.20	0	0.00	41.20	2	19,265	0.01%
2019/07/23	22	41.25	0	0.00	41.20	22	19,390	0.11%
2019/07/19	4	41.20	0	0.00	41.05	4	19,374	0.02%
2019/07/17	27	41.35	0	0.00	41.30	27	19,217	0.14%
2019/07/16	20	41.58	0	0.00	41.55	20	18,975	0.11%
2019/07/12	66	41.71	0	0.00	41.60	66	18,882	0.35%
2019/07/11	20	41.95	0	0.00	41.95	20	18,952	0.11%
2019/06/28	0	0.00	3.2	43.10	43.00	-3.2	19,887	-0.02%
2019/06/27	6	43.28	0	0.00	43.20	6	19,625	0.03%
2019/06/26	2	42.73	1	42.80	42.75	1	19,534	0.01%
2019/06/20	0	0.00	5	42.40	42.55	-5	20,422	-0.02%
2019/06/13	1	41.70	0	0.00	41.65	1	21,109	0.00%
2019/06/04	0	0.00	3	41.30	41.45	-3	20,924	-0.01%
2019/06/03	0	0.00	6	40.95	41.05	-6	20,926	-0.03%
2019/05/31	1	40.80	2	40.90	40.80	-1	20,935	0.00%
2019/05/29	2	40.33	0	0.00	40.30	2	21,156	0.01%
2019/05/27	0	0.00	1	40.95	40.75	-1	20,084	0.00%
2019/05/24	1	40.60	1	41.00	40.60	0	20,117	0.00%
2019/05/22	30	41.15	3	41.10	41.15	27	20,047	0.13%
2019/05/17	8	40.01	0	0.00	40.00	8	19,779	0.04%
2019/05/16	4	40.30	5	40.90	40.00	-1	19,523	-0.01%
2019/05/15	1	41.00	0	0.00	40.95	1	19,277	0.01%
2019/05/14	17	40.46	0	0.00	40.45	17	19,168	0.09%
2019/05/13	3	42.03	1	42.90	41.95	2	18,279	0.01%
2019/05/10	1	43.35	0	0.00	43.20	1	17,969	0.01%
2019/05/09	6	43.93	0	0.00	43.50	6	18,064	0.03%
2019/05/07	0	0.00	0.2	44.40	44.35	-0.2	17,976	0.00%
2019/05/06	0	0.00	10	44.45	44.50	-10	18,096	-0.06%
2019/05/02	1	45.60	2	45.30	45.65	-1	17,838	-0.01%
2019/04/26	0	0.00	8	44.35	44.50	-8	17,852	-0.04%
2019/04/23	20	44.25	0	0.00	44.35	20	18,909	0.11%
2019/04/22	49	44.35	0	0.00	44.35	49	19,135	0.26%
2019/04/18	1	44.05	0	0.00	44.20	1	19,368	0.01%
2019/04/16	1	44.10	1	44.15	44.10	0	19,348	0.00%
2019/04/12	20	44.15	0	0.00	44.10	20	19,307	0.10%
2019/04/11	11	44.59	4	44.28	44.15	7	19,349	0.04%
2019/04/10	1	44.20	0	0.00	44.20	1	19,157	0.01%
2019/04/01	3	44.80	0	0.00	44.50	3	18,047	0.02%
2019/03/29	8	44.35	0	0.00	44.95	8	17,832	0.04%
2019/03/28	14	44.00	0	0.00	44.00	14	17,709	0.08%
2019/03/27	3	44.60	0	0.00	44.50	3	17,366	0.02%
2019/03/26	10	45.42	0	0.00	45.25	10	17,108	0.06%
2019/03/22	0	0.00	12	46.30	46.20	-12	16,893	-0.07%
2019/03/20	1	46.90	0	0.00	46.95	1	16,780	0.01%
2019/03/19	0	0.00	8	46.72	46.65	-8	16,896	-0.05%
2019/03/13	1	45.15	0	0.00	45.15	1	16,385	0.01%
2019/03/11	0	0.00	11	44.49	44.40	-11	16,510	-0.07%
2019/03/08	0	0.00	10	44.45	44.45	-10	16,503	-0.06%
2019/03/07	4	44.74	2	44.75	44.65	2	16,730	0.01%
2019/03/06	0	0.00	21	44.89	44.95	-21	16,792	-0.13%
2019/03/05	0	0.00	16	44.94	44.60	-16	17,051	-0.09%
2019/03/04	2	43.95	2	44.20	44.90	0	17,057	0.00%
2019/02/27	4	45.23	0	0.00	45.30	4	16,897	0.02%
2019/02/25	8	45.41	0	0.00	45.55	8	16,530	0.05%
2019/02/22	11	45.22	0	0.00	45.40	11	16,537	0.07%
2019/02/21	6	45.17	0	0.00	45.40	6	16,449	0.04%
2019/02/20	5	44.99	2	44.85	45.15	3	16,347	0.02%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/15	9	44.55	0	0.00	44.20	9	15,981	0.06%
2019/02/14	5	44.65	0	0.00	44.55	5	15,903	0.03%
2019/02/13	5	44.11	0	0.00	44.30	5	15,657	0.03%
2019/02/12	2	43.95	0	0.00	43.90	2	15,578	0.01%
2019/01/30	1	43.65	0	0.00	43.60	1	15,374	0.01%
2019/01/29	6	43.83	30	43.85	43.90	-24	15,060	-0.16%
2019/01/28	31	43.55	0	0.00	43.80	31	14,887	0.21%
2019/01/25	26	43.74	0	0.00	43.50	26	14,644	0.18%
2019/01/23	1	44.00	0	0.00	43.75	1	14,456	0.01%
2019/01/15	5	44.30	0	0.00	43.75	5	14,030	0.04%
2019/01/09	1	45.90	1	45.95	45.95	0	13,385	0.00%
2018/12/25	1	46.10	0	0.00	46.00	1	14,341	0.01%
2018/12/24	1	46.35	0	0.00	46.50	1	14,365	0.01%
2018/12/21	0	0.00	2	46.90	46.95	-2	14,474	-0.01%
2018/12/20	0	0.00	1	47.00	47.00	-1	14,426	-0.01%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/12	1	47.30	0	0.00	47.50	1	14,310	0.01%
2018/12/03	5	49.10	0	0.00	49.10	5	13,952	0.04%
2018/11/29	5	48.70	0	0.00	48.55	5	13,686	0.04%
2018/11/26	1	49.50	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/07	0	0.00	3	50.20	50.10	-3	12,859	-0.02%
2018/10/26	3	47.60	0	0.00	47.40	3	12,309	0.02%
2018/10/16	0	0.00	5	50.00	50.40	-5	11,549	-0.04%
2018/10/12	15	49.97	0	0.00	50.60	15	11,252	0.13%
2018/10/11	10	50.50	0	0.00	50.10	10	11,086	0.09%
2018/10/04	0	0.00	7.3	51.73	51.70	-7.3	10,304	-0.07%
2018/09/20	0	0.00	28	52.10	52.20	-28	10,889	-0.26%
2018/09/13	5	50.70	0	0.00	50.50	5	11,666	0.04%
2018/09/11	8	50.70	0	0.00	50.50	8	12,101	0.07%
2018/08/20	0.1	51.50	0	0.00	51.30	0.1	14,242	0.00%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/05	1	51.30	7	51.00	51.40	-6	16,507	-0.04%
2018/07/03	20	52.00	0	0.00	52.10	20	16,535	0.12%
2018/06/26	1	53.20	4	53.30	53.00	-3	15,760	-0.02%
2018/06/25	4	55.95	1	55.70	55.60	3	15,534	0.02%
2018/06/22	0	0.00	0.1	55.90	56.00	-0.1	15,240	0.00%
2018/06/13	0	0.00	1	55.50	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	1	55.50	55.10	-1	14,001	-0.01%
2018/05/23	15	53.90	0	0.00	54.00	15	13,761	0.11%
2018/05/15	15	54.00	0	0.00	54.00	15	14,402	0.10%
2018/05/14	0	0.00	10	54.90	55.00	-10	14,737	-0.07%
2018/05/11	0	0.00	2	54.00	54.60	-2	14,736	-0.01%
2018/05/09	0	0.00	1	53.80	53.60	-1	14,315	-0.01%
2018/04/30	10	53.50	0	0.00	53.50	10	14,691	0.07%
2018/04/23	10	52.50	0	0.00	52.50	10	14,523	0.07%
2018/04/17	10	51.60	0	0.00	51.60	10	14,773	0.07%
2018/04/16	10	52.50	1	52.50	52.50	9	15,033	0.06%
2018/04/10	5	53.00	2	53.55	53.00	3	15,594	0.02%
2018/04/09	5	53.00	0	0.00	53.00	5	15,704	0.03%
2018/04/03	5	52.00	0	0.00	52.00	5	15,783	0.03%
2018/04/02	5	52.50	0	0.00	52.50	5	15,886	0.03%
2018/03/29	1	52.20	0	0.00	51.80	1	16,036	0.01%
2018/03/28	3	52.30	0	0.00	52.50	3	15,956	0.02%
2018/03/14	1	53.50	0	0.00	53.90	1	16,604	0.01%
2018/03/12	0	0.00	3	54.60	54.50	-3	16,673	-0.02%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0.1	52.60	0	0.00	52.50	0.1	17,930	0.00%
2018/03/06	10	53.10	0	0.00	52.80	10	18,836	0.05%
2018/03/05	3	52.60	0	0.00	52.60	3	19,210	0.02%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/21	0	0.00	1	54.10	54.00	-1	21,958	0.00%
2018/02/12	1	53.50	0	0.00	53.00	1	22,058	0.00%
2018/01/25	0	0.00	0.8	55.50	55.60	-0.8	20,658	0.00%
2018/01/16	0	0.00	1	56.40	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	2	56.50	56.50	-2	20,518	-0.01%
2018/01/05	0	0.00	3	55.40	55.70	-3	19,793	-0.02%
2018/01/03	2	55.10	2	55.10	55.20	0	19,635	0.00%