國泰金 (2882)-第一金-頭份券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.1	66.45	0.3	66.70	66.60	1.9	24,579	0.01%
2024/11/20	0.1	67.10	0	0.00	67.40	0.1	24,346	0.00%
2024/11/19	1.2	66.57	1	67.70	67.70	0.2	24,226	0.00%
2024/11/18	1	66.70	0	66.90	67.00	1	24,134	0.00%
2024/11/15	0	0.00	2	68.00	66.90	-2	24,123	-0.01%
2024/11/13	8.1	66.97	3	66.67	66.80	5.1	24,201	0.02%
2024/11/12	0.3	67.72	0	0.00	67.50	0.3	24,046	0.00%
2024/11/08	0	0.00	1	70.00	69.50	-1	23,829	0.00%
2024/11/07	0	0.00	2	70.05	69.80	-2	24,388	-0.01%
2024/11/06	3	69.50	0.3	69.50	69.10	2.7	24,339	0.01%
2024/11/05	2	69.30	3	69.60	69.80	-1	24,824	0.00%
2024/11/04	6	69.25	3	69.47	69.60	3	25,413	0.01%
2024/11/01	7.1	67.89	0	0.00	68.60	7.1	26,083	0.03%
2024/10/28	2.8	69.33	0	0.00	69.30	2.8	26,235	0.01%
2024/10/25	0	0.00	3	68.83	69.00	-3	26,227	-0.01%
2024/10/24	0.3	68.70	1	68.40	68.20	-0.7	26,539	0.00%
2024/10/21	0.7	68.82	0	0.00	68.30	0.7	27,316	0.00%
2024/10/18	0	0.00	2	69.70	69.80	-2	27,546	-0.01%
2024/10/17	0	0.00	1	68.40	68.60	-1	27,646	0.00%
2024/10/16	0.3	68.20	0	0.00	67.80	0.3	28,065	0.00%
2024/10/15	0.3	68.60	1	68.60	68.80	-0.7	28,259	0.00%
2024/10/11	0.9	67.91	1	68.20	68.00	-0.2	28,801	0.00%
2024/10/07	1	67.20	1.1	67.51	68.00	-0.1	30,502	0.00%
2024/10/04	0.1	66.20	0	0.00	66.00	0.1	30,706	0.00%
2024/09/30	1	67.00	0	0.00	66.50	1	31,642	0.00%
2024/09/27	13	68.06	3	67.60	67.50	10	32,531	0.03%
2024/09/26	0	0.00	26	67.79	68.30	-26	32,345	-0.08%
2024/09/25	21	66.84	1.6	66.87	67.10	19.4	32,742	0.06%
2024/09/24	0	0.00	8	66.00	66.30	-8	33,013	-0.02%
2024/09/23	8.4	65.17	1	65.20	65.40	7.4	33,078	0.02%
2024/09/20	0	0.00	1	65.00	64.70	-1	33,368	0.00%
2024/09/19	0	0.00	18	64.19	64.80	-18	33,208	-0.05%
2024/09/12	0.1	62.80	0.1	63.00	62.90	0	34,410	0.00%
2024/09/09	10.2	61.70	11	62.44	62.50	-0.8	34,634	0.00%
2024/09/06	0.2	63.00	13.3	62.37	63.50	-13.1	34,688	-0.04%
2024/09/05	10	62.00	14	62.74	62.40	-4	34,790	-0.01%
2024/09/04	16.1	61.21	1	61.90	61.60	15.1	35,122	0.04%
2024/09/03	32	64.14	0	0.00	63.70	32	34,982	0.09%
2024/09/02	11	64.56	3	64.60	64.70	8	35,440	0.02%
2024/08/29	0	0.00	5	63.30	63.10	-5	34,965	-0.01%
2024/08/28	4.1	62.71	0	0.00	63.50	4.1	35,037	0.01%
2024/08/27	5.9	62.98	0	0.00	63.10	5.9	35,592	0.02%
2024/08/26	1	63.60	88.3	63.04	63.90	-87.3	35,737	-0.24%
2024/08/23	1	61.00	0	0.00	61.50	1	35,594	0.00%
2024/08/21	3	61.70	10	61.90	61.90	-7	36,240	-0.02%
2024/08/20	23.4	61.44	0	0.00	61.70	23.4	36,204	0.06%
2024/08/19	20	62.20	0	0.00	62.30	20	36,303	0.06%
2024/08/16	0.1	62.70	62.5	62.76	63.00	-62.4	36,294	-0.17%
2024/08/15	1	61.50	0.1	61.90	61.60	0.9	36,204	0.00%
2024/08/14	1	61.90	1.7	62.24	61.90	-0.7	36,250	0.00%
2024/08/13	0	0.00	3.8	61.05	61.30	-3.8	36,302	-0.01%
2024/08/12	1	60.80	1.4	60.94	61.00	-0.4	36,958	0.00%
2024/08/09	70	60.86	50	61.40	60.50	20	37,786	0.05%
2024/08/08	1.2	57.57	0	0.00	57.80	1.2	37,547	0.00%
2024/08/07	1.6	58.05	12.3	57.94	58.60	-10.7	38,115	-0.03%
2024/08/06	0.1	56.25	10	57.20	56.10	-9.9	39,274	-0.03%
2024/08/05	32.1	56.61	22	56.76	55.60	10.1	39,111	0.03%
2024/08/02	0.3	61.02	1	61.40	61.30	-0.7	38,224	0.00%
2024/08/01	0	0.00	4	62.63	62.80	-4	38,033	-0.01%
2024/07/31	6.1	62.36	5	62.18	62.40	1.1	38,121	0.00%
2024/07/30	0	61.03	2.3	61.41	61.70	-2.3	38,061	-0.01%
2024/07/29	0.3	62.30	2	62.50	62.70	-1.7	38,090	0.00%
2024/07/26	1.1	61.65	58	61.37	61.50	-56.9	38,182	-0.15%
2024/07/23	2	61.40	22.5	61.12	61.50	-20.5	38,469	-0.05%
2024/07/22	20.3	60.31	0.5	60.20	60.00	19.8	38,329	0.05%
2024/07/19	52.7	62.84	3.1	63.13	62.60	49.6	37,857	0.13%
2024/07/18	94.2	63.92	10.2	63.89	64.20	84	37,382	0.22%
2024/07/17	51	65.10	0	65.90	65.30	51	36,835	0.14%
2024/07/15	0	64.30	0	0.00	65.00	0	36,512	0.00%
2024/07/12	0	0.00	2	65.70	65.70	-2	36,287	-0.01%
2024/07/11	2.2	65.40	13	65.43	65.50	-10.8	35,940	-0.03%
2024/07/10	4	62.97	1	63.00	63.60	3	35,266	0.01%
2024/07/09	2.1	62.95	4	62.70	62.10	-1.9	34,893	-0.01%
2024/07/08	2.1	61.95	0	0.00	62.30	2.1	34,605	0.01%
2024/07/05	1	61.00	0	0.00	61.30	1	34,651	0.00%
2024/07/04	1	60.60	4	61.65	60.70	-3	34,497	-0.01%
2024/07/03	10	61.10	7	60.77	61.50	3	34,232	0.01%
2024/07/01	1	57.70	5	57.54	58.10	-4	33,019	-0.01%
2024/06/28	5	59.00	0	0.00	59.00	5	32,062	0.02%
2024/06/25	1	60.50	5	60.66	60.50	-4	30,648	-0.01%
2024/06/24	8	60.19	4	59.88	60.30	4	30,315	0.01%
2024/06/21	1	60.10	0	0.00	60.10	1	30,135	0.00%
2024/06/20	3	59.70	2	59.30	60.10	1	29,779	0.00%
2024/06/19	3	59.00	3	59.10	59.00	0	29,664	0.00%
2024/06/17	0.1	57.70	0	0.00	57.50	0.1	29,757	0.00%
2024/06/12	2	58.10	14	58.00	57.90	-12	30,391	-0.04%
2024/06/11	0	0.00	68	59.36	58.70	-68	31,116	-0.22%
2024/06/07	1	58.10	0	0.00	58.20	1	30,880	0.00%
2024/06/06	0	0.00	31.1	57.50	57.50	-31.1	31,074	-0.10%
2024/05/30	0.1	55.60	0	0.00	55.60	0.1	31,098	0.00%
2024/05/29	1	55.50	0	0.00	55.60	1	30,827	0.00%
2024/05/28	0	0.00	32.6	56.88	56.80	-32.6	30,409	-0.11%
2024/05/27	0.3	55.60	0.2	55.50	55.60	0.1	30,154	0.00%
2024/05/24	0.1	54.80	0	0.00	54.90	0.1	30,085	0.00%
2024/05/23	2.2	54.70	0	0.00	54.80	2.2	30,107	0.01%
2024/05/21	0	0.00	0.5	55.10	55.40	-0.5	29,708	0.00%
2024/05/20	1	56.00	0.5	56.10	56.00	0.5	29,367	0.00%
2024/05/17	2.1	56.30	0	0.00	56.40	2.1	29,208	0.01%
2024/05/16	4	57.05	22	56.92	56.40	-18	29,050	-0.06%
2024/05/15	2	56.55	33	56.45	56.60	-31	28,227	-0.11%
2024/05/14	0	54.46	7	54.51	54.30	-7	27,245	-0.03%
2024/05/13	14.1	55.75	0.4	55.10	55.10	13.7	26,962	0.05%
2024/05/10	41.1	54.49	83	55.18	55.50	-41.9	26,191	-0.16%
2024/05/09	0	0.00	1.4	51.95	51.70	-1.4	24,534	-0.01%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	1	50.60	2	50.80	50.90	-1	24,147	0.00%
2024/05/06	2	51.05	1	51.00	50.90	1	24,031	0.00%
2024/05/03	0	0.00	4	50.40	50.20	-4	23,755	-0.02%
2024/05/02	2.5	50.36	0	0.00	50.30	2.5	23,703	0.01%
2024/04/30	0	0.00	5	50.86	50.50	-5	23,517	-0.02%
2024/04/29	0.5	50.40	4.4	50.63	50.80	-3.9	23,098	-0.02%
2024/04/26	0.3	48.90	0	0.00	48.90	0.3	22,340	0.00%
2024/04/23	0	0.00	9	48.87	48.75	-9	22,603	-0.04%
2024/04/22	0.2	48.40	0.1	48.04	48.40	0.1	22,828	0.00%
2024/04/19	0.4	47.50	0	0.00	47.45	0.4	22,753	0.00%
2024/04/18	0.1	47.70	0	0.00	48.45	0.1	22,431	0.00%
2024/04/17	1.6	47.94	0	0.00	47.90	1.6	22,340	0.01%
2024/04/16	11.5	47.89	0	0.00	47.85	11.5	22,176	0.05%
2024/04/15	1	48.40	0	0.00	48.95	1	21,808	0.00%
2024/04/12	0	49.31	3	49.20	49.05	-3	21,657	-0.01%
2024/04/11	11.1	49.50	0	49.65	49.70	11	21,353	0.05%
2024/04/10	1	49.00	1	49.00	48.75	0	20,845	0.00%
2024/04/09	0	0.00	30.7	49.42	49.45	-30.7	20,642	-0.15%
2024/04/08	0.1	48.30	0	0.00	48.35	0.1	20,144	0.00%
2024/04/03	5	48.45	0	0.00	48.05	5	20,142	0.02%
2024/04/01	1	49.00	3	48.83	48.95	-2	20,092	-0.01%
2024/03/29	0.1	48.40	0	48.40	48.65	0.1	19,929	0.00%
2024/03/28	1	48.05	7	48.25	48.25	-6	19,806	-0.03%
2024/03/25	1	48.00	0.5	48.00	48.10	0.5	19,822	0.00%
2024/03/22	1.4	48.62	1	48.35	48.55	0.4	19,755	0.00%
2024/03/21	2	48.40	1	48.45	48.55	1	19,329	0.01%
2024/03/18	0.1	47.30	5	47.25	47.55	-4.9	19,301	-0.03%
2024/03/15	1.2	47.56	5.2	48.14	47.65	-4	19,158	-0.02%
2024/03/14	5.5	47.93	32	48.20	48.30	-26.5	18,269	-0.14%
2024/03/13	1	46.60	31.2	46.61	46.80	-30.2	17,370	-0.17%
2024/03/12	1	46.10	14	46.35	46.50	-13	17,141	-0.08%
2024/03/11	36	46.06	9.1	46.19	46.05	26.8	16,726	0.16%
2024/03/08	0.5	45.10	7	45.18	45.30	-6.5	16,215	-0.04%
2024/03/07	3	44.93	0	0.00	44.85	3	15,741	0.02%
2024/03/06	11	44.61	0.2	44.75	44.55	10.8	15,652	0.07%
2024/03/05	0.1	44.75	0	0.00	44.65	0.1	15,917	0.00%
2024/03/01	2	44.70	2	44.73	44.65	0	15,930	0.00%
2024/02/29	0.1	44.85	1	44.95	45.05	-0.9	15,994	-0.01%
2024/02/27	1	44.46	0	0.00	44.30	1	15,657	0.01%
2024/02/26	5	44.39	0	0.00	44.30	5	15,576	0.03%
2024/02/23	0	0.00	1	44.75	44.45	-1	15,466	-0.01%
2024/02/22	5	44.85	0	0.00	44.90	5	15,679	0.03%
2024/02/21	6	44.84	11	44.80	44.75	-5	15,691	-0.03%
2024/02/20	1	44.85	1	45.00	45.10	0	15,713	0.00%
2024/02/19	1.1	44.99	3	44.88	45.00	-1.9	15,792	-0.01%
2024/02/16	1.1	44.26	1	44.55	44.55	0.1	15,816	0.00%
2024/02/05	0.3	43.95	0	0.00	43.90	0.3	15,847	0.00%
2024/02/01	1	44.35	1	44.40	44.45	0	15,568	0.00%
2024/01/31	10	43.95	0	0.00	44.15	10	15,471	0.06%
2024/01/30	1	43.95	0	0.00	43.90	1	15,388	0.01%
2024/01/26	1	44.40	0	0.00	44.50	1	15,340	0.01%
2024/01/25	5	44.25	0	0.00	44.35	5	15,366	0.03%
2024/01/24	3.1	44.11	0	0.00	44.20	3.1	15,325	0.02%
2024/01/22	0.1	43.95	1	44.00	43.85	-0.9	15,315	-0.01%
2024/01/19	5	43.50	0	0.00	43.80	5	15,261	0.03%
2024/01/18	10.1	43.25	0	0.00	43.30	10.1	15,132	0.07%
2024/01/17	26.2	43.36	10	43.30	43.30	16.2	14,958	0.11%
2024/01/16	38.3	43.91	0	0.00	44.00	38.3	14,499	0.26%
2024/01/15	2	44.48	0	0.00	44.45	2	14,262	0.01%
2024/01/12	0.2	44.69	0	0.00	44.50	0.2	14,417	0.00%
2024/01/11	0	0.00	15	44.67	44.60	-15	14,442	-0.10%
2024/01/09	10	44.95	0	0.00	44.75	10	14,551	0.07%
2024/01/08	7	45.15	0	0.00	45.10	7	14,471	0.05%
2024/01/04	20.2	44.85	0	0.00	44.70	20.2	14,633	0.14%
2024/01/03	1.4	44.90	0	0.00	44.95	1.4	14,958	0.01%
2024/01/02	0.5	45.50	30	45.46	45.50	-29.5	14,818	-0.20%
2023/12/29	0.1	45.65	36	45.71	45.75	-35.9	14,897	-0.24%
2023/12/28	0	0.00	72	45.61	45.80	-72	15,058	-0.48%
2023/12/27	0	0.00	13	45.49	45.45	-13	15,076	-0.09%
2023/12/25	1	44.85	0	0.00	44.85	1	15,071	0.01%
2023/12/22	12	44.65	0	0.00	44.65	12	15,129	0.08%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/19	10.1	44.93	0.9	45.05	44.90	9.2	15,132	0.06%
2023/12/18	2	45.50	5	45.50	45.50	-3	15,242	-0.02%
2023/12/15	1.2	45.80	0	0.00	45.85	1.2	15,385	0.01%
2023/12/14	0	0.00	26	45.84	45.90	-26	15,090	-0.17%
2023/12/13	0.5	44.68	0.1	44.90	44.70	0.4	14,626	0.00%
2023/12/12	5.1	44.75	0.7	44.82	44.75	4.4	14,668	0.03%
2023/12/11	0.4	44.88	2.1	44.85	44.85	-1.7	14,610	-0.01%
2023/12/08	45.2	44.87	0.8	44.90	44.85	44.4	14,513	0.31%
2023/12/07	0.8	45.18	0	0.00	45.00	0.8	14,380	0.01%
2023/12/06	3.3	45.49	0	0.00	45.45	3.3	14,160	0.02%
2023/12/05	0.1	45.60	0	0.00	45.55	0.1	14,051	0.00%
2023/12/04	0	0.00	3	46.17	46.25	-3	13,799	-0.02%
2023/11/30	0	0.00	2	46.30	46.50	-2	13,738	-0.01%
2023/11/27	1.1	46.01	0	46.40	45.75	1.1	13,497	0.01%
2023/11/22	0	0.00	6	46.19	46.30	-6	13,527	-0.04%
2023/11/21	0	0.00	2	46.15	46.15	-2	13,506	-0.01%
2023/11/17	3	45.65	0	0.00	45.80	3	13,436	0.02%
2023/11/15	0	0.00	2	45.90	45.75	-2	13,178	-0.02%
2023/11/14	0	0.00	1	45.50	45.45	-1	12,979	-0.01%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/08	0	45.05	0	0.00	45.05	0	13,393	0.00%
2023/11/06	0.1	45.35	1	45.45	45.35	-1	13,650	-0.01%
2023/11/03	0.1	45.25	1	45.20	45.35	-0.9	13,730	-0.01%
2023/11/02	0	0.00	3	44.92	44.85	-3	13,962	-0.02%
2023/11/01	0	0.00	9	44.20	44.30	-9	13,947	-0.06%
2023/10/31	0.1	44.10	0	0.00	43.90	0.1	14,171	0.00%
2023/10/30	1	43.90	15	44.05	43.95	-14	14,634	-0.10%
2023/10/27	1	44.05	0	0.00	44.20	1	15,080	0.01%
2023/10/26	2	43.83	0	0.00	43.85	2	15,462	0.01%
2023/10/25	0.2	44.35	0	0.00	44.15	0.2	15,491	0.00%
2023/10/24	0	0.00	1	44.20	44.15	-1	15,975	-0.01%
2023/10/20	3	44.12	20.9	44.18	44.70	-17.9	16,283	-0.11%
2023/10/16	1	45.35	0	0.00	45.50	1	16,036	0.01%
2023/10/13	4	45.45	0	0.00	45.30	4	16,348	0.02%
2023/10/12	0	0.00	2	46.13	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	4.2	45.78	45.95	-4.2	16,466	-0.03%
2023/10/05	0	0.00	1	43.80	44.05	-1	16,381	-0.01%
2023/10/04	3.2	43.67	0	0.00	43.55	3.2	16,486	0.02%
2023/10/03	3	44.12	0	0.00	44.00	3	16,314	0.02%
2023/10/02	0	0.00	2	44.55	44.50	-2	16,316	-0.01%
2023/09/28	1	44.75	0	0.00	44.55	1	16,601	0.01%
2023/09/26	13	44.48	1	44.40	44.45	12	16,547	0.07%
2023/09/22	25	44.76	0	0.00	44.70	25	16,512	0.15%
2023/09/21	5.7	44.96	0	0.00	44.90	5.7	16,526	0.03%
2023/09/20	0.1	46.09	0	0.00	45.70	0.1	16,348	0.00%
2023/09/19	0	46.45	0	0.00	46.35	0	16,310	0.00%
2023/09/18	2.3	46.45	2	46.50	46.40	0.3	16,393	0.00%
2023/09/15	1.1	46.66	0	0.00	46.65	1.1	16,421	0.01%
2023/09/14	0	0.00	0.3	46.80	46.90	-0.3	16,289	0.00%
2023/09/12	0.1	46.45	0	0.00	46.65	0.1	16,622	0.00%
2023/09/11	2	46.40	0	0.00	46.55	2	16,620	0.01%
2023/09/06	15	45.85	1	46.15	45.80	14	17,246	0.08%
2023/09/04	1	46.60	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0.1	46.45	0	0.00	46.60	0.1	18,058	0.00%
2023/08/30	1	45.85	0	0.00	46.10	1	18,138	0.01%
2023/08/28	0	0.00	0	45.15	45.40	0	18,361	0.00%
2023/08/25	3	44.50	0	0.00	44.50	3	19,481	0.02%
2023/08/24	1.1	44.41	0	0.00	44.65	1.1	19,716	0.01%
2023/08/23	0	44.80	0.3	45.00	44.70	-0.3	20,015	0.00%
2023/08/22	0.1	45.00	0	0.00	45.00	0.1	20,119	0.00%
2023/08/21	9	45.23	0	0.00	45.40	9	20,286	0.04%
2023/08/18	1.6	45.07	0	0.00	45.20	1.6	20,446	0.01%
2023/08/17	2	44.75	10	44.95	45.30	-8	20,594	-0.04%
2023/08/16	2.1	44.82	10	45.20	45.10	-7.9	20,645	-0.04%
2023/08/15	0	45.40	2.3	45.53	45.40	-2.3	21,046	-0.01%
2023/08/14	2.1	45.15	10	45.15	45.40	-7.9	21,344	-0.04%
2023/08/11	10	46.70	13	46.38	46.45	-3	21,395	-0.01%
2023/08/10	3	46.55	0	0.00	46.60	3	21,437	0.01%
2023/08/09	0.3	46.55	5	46.45	46.45	-4.7	21,514	-0.02%
2023/08/08	1	47.05	54.7	46.99	47.05	-53.7	21,727	-0.25%
2023/08/07	0.1	46.45	1	46.50	46.45	-0.9	21,777	0.00%
2023/08/04	30	46.38	1	46.40	46.30	29	21,795	0.13%
2023/08/02	42.4	46.43	3	46.42	46.20	39.4	21,721	0.18%
2023/08/01	11	46.43	111.1	46.26	47.25	-100.1	21,359	-0.47%	大賣/
2023/07/31	0.2	45.80	1.1	46.10	45.75	-0.9	20,808	0.00%
2023/07/28	0	0.00	1	45.60	45.75	-1	20,486	0.00%
2023/07/27	10	45.95	16	45.88	46.00	-6	20,452	-0.03%
2023/07/26	90.5	45.25	3	45.35	45.35	87.5	20,136	0.43%
2023/07/25	0.5	44.48	0	0.00	44.55	0.5	19,903	0.00%
2023/07/24	0	44.20	0	0.00	44.20	0	19,925	0.00%
2023/07/21	2	44.40	0.2	44.40	44.40	1.8	20,007	0.01%
2023/07/20	0	44.75	4	44.76	44.75	-4	20,025	-0.02%
2023/07/19	0	0.00	2	44.35	44.50	-2	19,914	-0.01%
2023/07/18	2	44.90	5	45.02	45.05	-3	19,807	-0.02%
2023/07/17	2	44.55	3	44.85	45.00	-1	19,538	-0.01%
2023/07/14	1	44.00	2	44.00	44.10	-1	19,244	-0.01%
2023/07/13	1.4	43.76	0	0.00	43.60	1.4	19,219	0.01%
2023/07/12	0.6	44.00	0	43.90	44.00	0.5	19,104	0.00%
2023/07/11	0.4	43.40	0	0.00	43.60	0.4	19,068	0.00%
2023/07/10	0.1	42.85	0	0.00	42.65	0.1	19,014	0.00%
2023/07/07	0.1	42.25	0	0.00	42.25	0.1	18,995	0.00%
2023/07/06	31.2	42.46	0	0.00	42.50	31.2	18,948	0.16%
2023/07/05	0.2	43.40	8	43.28	43.20	-7.8	18,679	-0.04%
2023/07/04	83.1	43.12	0	0.00	43.05	83.1	18,804	0.44%
2023/07/03	5.1	43.25	0	0.00	43.30	5.1	18,884	0.03%
2023/06/30	6	43.33	0	0.00	43.15	6	19,065	0.03%
2023/06/29	2	43.58	1	43.45	43.40	1	19,023	0.01%
2023/06/28	1	43.60	0	0.00	43.65	1	18,959	0.01%
2023/06/27	1.2	44.02	4.2	44.11	44.15	-3	18,865	-0.02%
2023/06/26	1	44.00	1.1	44.06	44.05	-0.1	18,810	0.00%
2023/06/21	0	0.00	1	44.30	44.40	-1	18,796	-0.01%
2023/06/20	1	44.25	0	0.00	44.35	1	18,939	0.01%
2023/06/19	0.1	43.85	0	0.00	43.90	0.1	19,245	0.00%
2023/06/16	5	44.10	0	0.00	43.90	5	19,296	0.03%
2023/06/15	0.4	44.43	0	0.00	44.35	0.4	19,510	0.00%
2023/06/14	0	44.40	0	0.00	44.60	0	19,815	0.00%
2023/06/13	2	44.03	0	0.00	44.10	2	20,165	0.01%
2023/06/12	0.2	44.31	2	44.38	44.05	-1.8	20,040	-0.01%
2023/06/09	2	44.60	2	44.65	44.60	0	20,220	0.00%
2023/06/08	5.1	44.87	0	0.00	44.60	5.1	20,265	0.03%
2023/06/07	0	45.25	0	0.00	45.40	0	20,307	0.00%
2023/06/06	0	45.20	0.2	45.15	45.25	-0.2	20,210	0.00%
2023/06/05	0	45.35	2	45.25	45.25	-2	20,213	-0.01%
2023/06/02	0.3	44.30	0	0.00	44.45	0.3	19,891	0.00%
2023/06/01	1.1	44.00	0.4	44.50	44.00	0.7	19,911	0.00%
2023/05/30	1	44.50	2	44.65	44.50	-1	18,585	-0.01%
2023/05/29	0.4	45.00	1.5	44.98	44.75	-1.1	18,760	-0.01%
2023/05/26	0.1	44.11	0	0.00	43.90	0.1	18,509	0.00%
2023/05/25	0.1	44.30	0	0.00	44.05	0.1	18,466	0.00%
2023/05/24	0.5	44.51	2	44.45	44.80	-1.5	18,428	-0.01%
2023/05/23	0.2	45.01	3.5	44.71	44.80	-3.3	18,451	-0.02%
2023/05/22	0.1	45.28	11	45.12	45.15	-10.9	18,615	-0.06%
2023/05/19	0.2	44.81	22	44.64	45.15	-21.8	18,867	-0.12%
2023/05/18	15.5	44.33	2	44.35	44.40	13.5	18,393	0.07%
2023/05/17	0.2	43.62	21	43.61	43.95	-20.8	18,294	-0.11%
2023/05/16	0	43.51	5.2	43.63	43.60	-5.2	18,227	-0.03%
2023/05/15	2	43.30	3	43.12	43.35	-1	18,107	-0.01%
2023/05/12	2	42.73	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0.1	43.45	13	43.62	43.70	-12.9	17,729	-0.07%
2023/05/10	5	42.90	0	0.00	43.05	5	17,471	0.03%
2023/05/09	0.9	43.09	15	43.28	43.50	-14.1	17,476	-0.08%
2023/05/08	1.4	42.94	0	0.00	43.05	1.4	17,565	0.01%
2023/05/05	0.5	42.46	0	0.00	42.65	0.5	17,742	0.00%
2023/05/04	0	42.30	0	0.00	42.50	0	18,392	0.00%
2023/05/03	0	42.35	0	0.00	42.40	0	18,694	0.00%
2023/05/02	0	42.20	0	0.00	42.50	0	19,081	0.00%
2023/04/28	0	42.40	2	42.10	42.45	-2	19,559	-0.01%
2023/04/27	0	42.35	0	0.00	42.25	0	19,728	0.00%
2023/04/26	1.1	42.09	2	42.50	42.35	-0.9	19,928	0.00%
2023/04/25	0.5	42.77	4	42.55	42.60	-3.5	20,081	-0.02%
2023/04/24	0	42.60	12	42.53	42.65	-12	20,163	-0.06%
2023/04/21	0.1	42.80	0	0.00	42.70	0.1	20,326	0.00%
2023/04/20	0	42.80	0	0.00	42.95	0	20,474	0.00%
2023/04/19	3	42.93	0	0.00	42.75	3	21,138	0.01%
2023/04/18	0	43.05	0	0.00	43.10	0	21,287	0.00%
2023/04/17	0	43.05	0	0.00	43.20	0	21,528	0.00%
2023/04/14	0	0.00	2.6	43.00	43.15	-2.6	21,676	-0.01%
2023/04/12	0.1	42.82	0	0.00	42.95	0.1	23,366	0.00%
2023/04/11	0	42.60	0	0.00	42.65	0	23,436	0.00%
2023/04/10	0	42.50	8	42.50	42.55	-8	23,472	-0.03%
2023/04/07	0	0.00	3	42.28	42.25	-3	23,431	-0.01%
2023/04/06	1	41.95	61	42.00	42.00	-60	23,302	-0.26%
2023/03/31	7.5	41.71	1.1	41.80	41.80	6.5	23,594	0.03%
2023/03/30	3	41.60	0	0.00	41.60	3	23,594	0.01%
2023/03/29	0	41.75	0.5	41.72	41.85	-0.5	23,677	0.00%
2023/03/28	4	41.58	9.3	41.56	41.55	-5.3	23,992	-0.02%
2023/03/27	0.2	41.24	0	0.00	41.35	0.2	24,166	0.00%
2023/03/24	2.2	41.35	0.4	41.50	41.30	1.8	24,527	0.01%
2023/03/23	0	41.55	45	41.48	41.55	-45	24,585	-0.18%
2023/03/22	5.1	41.35	1	41.20	41.35	4.1	24,551	0.02%
2023/03/21	34.2	40.74	11	40.79	40.75	23.2	24,426	0.09%
2023/03/20	21.9	40.24	0	0.00	40.20	21.9	24,598	0.09%
2023/03/17	20.4	41.05	1	41.15	41.00	19.4	24,387	0.08%
2023/03/16	20.2	40.71	14	40.53	40.50	6.2	24,373	0.03%
2023/03/15	30	41.75	5	41.90	41.50	25	24,276	0.10%
2023/03/14	25.2	41.69	3	41.75	41.55	22.2	24,661	0.09%
2023/03/13	1	42.30	1	42.10	42.30	0	24,935	0.00%
2023/03/10	6.8	42.77	0	0.00	42.70	6.8	25,078	0.03%
2023/03/09	0	43.65	0	0.00	43.65	0	25,129	0.00%
2023/03/08	0.9	43.53	2	43.60	43.75	-1.1	25,940	0.00%
2023/03/07	0.2	43.70	0	0.00	43.75	0.2	26,525	0.00%
2023/03/06	1.2	43.57	13	43.56	43.60	-11.8	26,702	-0.04%
2023/03/03	1.1	42.92	0	0.00	42.90	1.1	26,792	0.00%
2023/03/02	0.3	43.04	0	0.00	43.00	0.3	26,977	0.00%
2023/03/01	7.2	42.93	5	42.90	42.75	2.2	27,137	0.01%
2023/02/24	0	43.40	1	43.30	43.45	-1	26,962	0.00%
2023/02/23	0	43.50	0	0.00	43.30	0	26,909	0.00%
2023/02/22	3	43.25	0	0.00	43.35	3	26,842	0.01%
2023/02/21	1	43.66	0	0.00	43.85	1	26,799	0.00%
2023/02/20	2.1	44.30	0.4	44.20	44.45	1.7	26,879	0.01%
2023/02/17	0	43.75	3	43.72	44.00	-3	26,840	-0.01%
2023/02/16	0	43.00	0	0.00	43.05	0	26,950	0.00%
2023/02/15	9.2	43.27	0	0.00	42.95	9.2	27,722	0.03%
2023/02/14	0.2	43.51	0	0.00	43.60	0.2	27,665	0.00%
2023/02/13	0.1	42.80	0	0.00	42.90	0.1	27,674	0.00%
2023/02/10	0.6	42.75	0	0.00	42.65	0.6	27,777	0.00%
2023/02/09	15.1	42.64	0	0.00	42.60	15.1	27,815	0.05%
2023/02/08	0.1	42.90	0	0.00	42.85	0.1	27,871	0.00%
2023/02/07	0.1	42.95	0	0.00	42.80	0.1	27,990	0.00%
2023/02/06	9	42.67	0	0.00	42.65	9	28,020	0.03%
2023/02/03	28.2	43.39	0	0.00	43.30	28.2	27,859	0.10%
2023/02/02	0.1	43.70	2	43.90	44.05	-1.9	27,739	-0.01%
2023/02/01	2	42.70	16	42.88	43.00	-14	27,346	-0.05%
2023/01/31	0	0.00	2	42.70	42.55	-2	27,273	-0.01%
2023/01/30	8	42.89	15.2	42.70	42.70	-7.2	27,171	-0.03%
2023/01/17	0	0.00	1	41.95	42.00	-1	26,752	0.00%
2023/01/16	0	0.00	2	41.95	41.75	-2	26,590	-0.01%
2023/01/13	6	41.93	4	41.83	41.80	2	27,003	0.01%
2023/01/12	3	41.70	0	0.00	41.70	3	27,100	0.01%
2023/01/11	0	0.00	1	41.50	41.40	-1	27,226	0.00%
2023/01/10	0	0.00	4	41.55	41.70	-4	27,398	-0.01%
2023/01/09	3	41.93	19.5	41.48	42.00	-16.5	27,590	-0.06%
2023/01/06	0.1	40.65	5	40.68	40.75	-4.9	27,378	-0.02%
2023/01/05	0	0.00	1	40.25	40.25	-1	28,347	0.00%
2023/01/04	1	39.95	7	39.96	39.95	-6	28,290	-0.02%
2023/01/03	2.1	39.84	11	39.99	39.95	-8.9	28,532	-0.03%
2022/12/30	15	39.99	91	39.90	40.00	-76	28,201	-0.27%
2022/12/29	30.1	40.10	1	40.10	40.10	29.1	26,812	0.11%
2022/12/28	0	40.80	5	40.95	40.65	-5	27,146	-0.02%
2022/12/27	0	0.00	6	41.25	41.15	-6	27,356	-0.02%
2022/12/26	6	40.95	10	41.00	41.00	-4	27,657	-0.01%
2022/12/23	1	40.50	5	40.74	41.15	-4	28,154	-0.01%
2022/12/21	7	39.96	2	40.00	40.00	5	28,540	0.02%
2022/12/20	2	40.00	0	0.00	40.15	2	28,645	0.01%
2022/12/19	0	40.30	1	40.20	40.15	-1	28,562	0.00%
2022/12/16	1	40.20	0	0.00	40.20	1	28,483	0.00%
2022/12/15	19.9	40.56	0	0.00	40.60	19.9	28,536	0.07%
2022/12/14	13.1	40.91	0	0.00	40.90	13.1	28,476	0.05%
2022/12/13	2	41.10	0	0.00	40.95	2	28,389	0.01%
2022/12/12	1	40.50	1	40.30	41.00	0	28,282	0.00%
2022/12/09	5	41.05	0	0.00	41.10	5	28,268	0.02%
2022/12/08	1.2	40.88	0	0.00	40.75	1.2	28,141	0.00%
2022/12/07	1	41.90	0	0.00	41.40	1	28,225	0.00%
2022/12/06	5.4	41.70	9	41.93	41.40	-3.6	28,216	-0.01%
2022/12/05	1	42.80	0	0.00	42.85	1	27,965	0.00%
2022/12/02	3	43.90	0	0.00	44.00	3	27,585	0.01%
2022/12/01	7	44.06	6	44.13	44.15	1	27,673	0.00%
2022/11/30	12.1	43.79	0	0.00	43.55	12.1	27,240	0.04%
2022/11/29	1	43.20	100.4	41.40	43.45	-99.4	26,436	-0.38%
2022/11/28	1	42.00	2	41.90	42.00	-1	26,038	0.00%
2022/11/24	0	0.00	2	42.80	42.55	-2	26,129	-0.01%
2022/11/22	0	0.00	13	42.08	42.20	-13	26,833	-0.05%
2022/11/21	0	0.00	1	42.00	42.10	-1	26,610	0.00%
2022/11/16	0	0.00	2	41.85	41.70	-2	26,379	-0.01%
2022/11/15	0	0.00	75	42.21	42.40	-75	26,222	-0.29%
2022/11/14	11.1	41.93	10	42.05	41.75	1.1	25,892	0.00%
2022/11/11	1	42.00	22	41.67	41.90	-21	25,414	-0.08%
2022/11/10	0	0.00	5	39.80	39.65	-5	24,727	-0.02%
2022/11/09	2	39.90	2	40.10	40.15	0	24,595	0.00%
2022/11/08	1	39.70	1	39.60	39.70	0	24,398	0.00%
2022/11/07	1.6	39.53	9	39.15	39.55	-7.4	24,294	-0.03%
2022/11/02	0	0.00	24	38.38	38.50	-24	24,309	-0.10%
2022/10/31	3	37.97	0	0.00	37.80	3	24,394	0.01%
2022/10/28	0	0.00	3	38.25	38.25	-3	24,292	-0.01%
2022/10/27	0	0.00	4	38.94	38.50	-4	24,119	-0.02%
2022/10/26	4	38.06	7	38.29	38.50	-3	24,305	-0.01%
2022/10/25	16	37.34	16	37.55	37.50	0	24,108	0.00%
2022/10/24	2	37.10	3	37.07	37.00	-1	24,068	0.00%
2022/10/21	24	36.71	5	36.91	36.55	19	24,012	0.08%
2022/10/20	2.1	37.61	0	37.55	37.85	2	23,418	0.01%
2022/10/19	0	38.35	0	0.00	38.30	0	23,093	0.00%
2022/10/18	0	0.00	7	37.85	38.15	-7	22,896	-0.03%
2022/10/17	8.1	37.23	3	37.87	37.65	5.1	22,912	0.02%
2022/10/14	19.1	37.93	0	0.00	37.65	19.1	22,757	0.08%
2022/10/13	76.9	38.44	12	38.50	37.45	64.9	22,489	0.29%
2022/10/12	12	39.72	0	0.00	39.55	12	21,438	0.06%
2022/10/11	0	39.85	1	39.55	39.60	-1	21,428	0.00%
2022/10/07	1	40.60	102	40.70	40.50	-101	21,263	-0.48%	大賣/鉅額交易
2022/10/05	1.1	40.64	0	0.00	40.75	1.1	21,353	0.01%
2022/10/04	0.3	39.04	0	0.00	39.55	0.3	21,088	0.00%
2022/10/03	8.1	39.16	2	39.23	39.00	6.1	20,804	0.03%
2022/09/30	4	39.50	2	39.83	39.95	2	20,796	0.01%
2022/09/29	0.1	40.20	2	40.08	40.15	-1.9	20,805	-0.01%
2022/09/28	118.1	39.91	1	39.95	39.80	117.1	20,810	0.56%	大買/鉅額交易
2022/09/26	1	41.55	0	0.00	41.50	1	21,366	0.00%
2022/09/22	29	41.88	0	0.00	41.65	29	22,219	0.13%
2022/09/21	3	42.65	12	42.85	42.55	-9	22,120	-0.04%
2022/09/20	0	0.00	0	43.15	43.05	0	22,130	0.00%
2022/09/14	8	42.76	0	0.00	42.85	8	22,111	0.04%
2022/09/13	0.1	43.86	0	0.00	43.65	0.1	22,175	0.00%
2022/09/12	3	43.88	0	0.00	44.05	3	22,134	0.01%
2022/09/08	5	43.10	0	0.00	43.15	5	22,224	0.02%
2022/09/07	4.2	43.22	0	0.00	43.15	4.2	22,064	0.02%
2022/09/06	0	0.00	2	44.50	44.25	-2	21,669	-0.01%
2022/09/05	3	44.08	2	44.05	44.05	1	21,726	0.00%
2022/09/02	2	44.13	3	44.10	44.05	-1	21,799	0.00%
2022/09/01	2	44.60	0	0.00	44.55	2	21,565	0.01%
2022/08/30	5.5	44.78	0	0.00	44.45	5.5	21,176	0.03%
2022/08/29	0	45.80	0	0.00	45.60	0	20,453	0.00%
2022/08/24	0	46.30	0	0.00	46.35	0	20,674	0.00%
2022/08/23	0	46.52	0	0.00	46.35	0	21,202	0.00%
2022/08/22	3	46.85	0.1	47.20	46.85	2.9	21,431	0.01%
2022/08/16	0	0.00	6	47.17	47.10	-6	22,832	-0.03%
2022/08/15	2	47.25	0	0.00	47.30	2	22,986	0.01%
2022/08/12	0	47.20	0	0.00	47.25	0	23,091	0.00%
2022/08/11	2	46.95	1	47.15	47.20	1	23,318	0.00%
2022/08/10	2	46.08	20	46.10	46.40	-18	23,541	-0.08%
2022/08/09	0	0.00	2.3	46.12	46.10	-2.3	23,832	-0.01%
2022/08/08	0	0.00	2	46.05	46.15	-2	24,081	-0.01%
2022/08/05	3	45.55	0	0.00	45.75	3	24,454	0.01%
2022/08/03	1	44.70	1	44.85	44.95	0	25,328	0.00%
2022/08/02	4	44.71	199	44.82	44.85	-195	25,763	-0.76%	大賣/鉅額交易
2022/08/01	2	45.38	5	45.40	45.45	-3	25,797	-0.01%
2022/07/29	2	45.80	0	0.00	45.50	2	25,923	0.01%
2022/07/28	5	45.64	100	45.50	45.80	-95	26,137	-0.36%
2022/07/26	0	0.00	20	45.65	45.60	-20	25,939	-0.08%
2022/07/25	0	44.93	2	45.40	45.55	-2	25,920	-0.01%
2022/07/21	0	0.00	6	44.42	45.05	-6	25,997	-0.02%
2022/07/20	2.4	45.52	1	45.90	44.90	1.4	25,840	0.01%
2022/07/19	3	44.95	1.4	45.27	44.95	1.6	25,852	0.01%
2022/07/18	0	0.00	2	44.73	45.20	-2	25,908	-0.01%
2022/07/15	4	44.23	1	44.35	44.15	3	25,818	0.01%
2022/07/14	21.1	45.15	0	0.00	45.00	21.1	25,713	0.08%
2022/07/13	2	45.35	0	0.00	45.50	2	25,681	0.01%
2022/07/12	1.1	44.10	3	44.03	43.80	-1.9	25,547	-0.01%
2022/07/11	0	45.15	0	0.00	45.05	0	25,405	0.00%
2022/07/08	0.1	44.81	1	44.70	44.80	-0.9	25,391	0.00%
2022/07/07	3.1	44.75	1	45.10	45.05	2.1	25,204	0.01%
2022/07/06	3.9	45.17	4	45.14	44.95	-0.1	24,767	0.00%
2022/07/05	3	46.87	0	0.00	46.75	3	24,464	0.01%
2022/07/04	2	45.35	1	45.70	45.50	1	24,130	0.00%
2022/07/01	1	50.50	0	0.00	49.70	1	23,435	0.00%
2022/06/30	0	0.00	2	51.30	50.90	-2	22,938	-0.01%
2022/06/29	0	0.00	2	52.60	52.80	-2	22,573	-0.01%
2022/06/27	0	0.00	0.1	54.00	53.50	-0.1	22,246	0.00%
2022/06/23	5	53.00	5	52.60	53.00	0	22,070	0.00%
2022/06/22	1	53.40	0	0.00	53.00	1	21,859	0.00%
2022/06/21	2	54.15	3	54.33	54.20	-1	21,818	0.00%
2022/06/17	6	52.83	5	53.20	53.00	1	21,328	0.00%
2022/06/13	1	53.40	1	53.80	53.80	0	21,737	0.00%
2022/06/09	4	54.80	0	0.00	54.80	4	21,695	0.02%
2022/06/08	0	0.00	2	54.80	54.80	-2	21,644	-0.01%
2022/06/07	1	55.10	0	0.00	54.80	1	21,762	0.00%
2022/06/02	21	54.10	3	54.50	54.50	18	22,417	0.08%
2022/06/01	2	54.75	2	54.80	54.70	0	22,979	0.00%
2022/05/31	1	54.30	2	54.80	55.70	-1	22,896	0.00%
2022/05/30	1	54.00	0	0.00	54.00	1	22,429	0.00%
2022/05/27	1	52.80	1	52.10	52.60	0	22,288	0.00%
2022/05/26	3	52.23	0	0.00	51.50	3	22,215	0.01%
2022/05/25	1	51.00	0	0.00	51.40	1	22,592	0.00%
2022/05/24	0	0.00	1	52.10	52.00	-1	22,536	0.00%
2022/05/23	1	52.00	0	0.00	52.30	1	22,330	0.00%
2022/05/18	2	53.80	3	53.40	54.10	-1	22,267	0.00%
2022/05/17	3	52.67	0	0.00	52.60	3	22,037	0.01%
2022/05/16	2	53.40	0	0.00	53.20	2	21,829	0.01%
2022/05/12	0.1	55.10	2	54.10	54.10	-2	21,631	-0.01%
2022/05/11	7	56.66	17	56.16	56.20	-10	21,071	-0.05%
2022/05/10	2	57.70	0	0.00	58.00	2	20,754	0.01%
2022/05/09	4	59.30	5	58.70	58.70	-1	20,458	0.00%
2022/05/06	7	61.01	3.3	61.30	61.20	3.7	20,385	0.02%
2022/05/05	1	63.00	0.3	63.10	62.30	0.7	20,764	0.00%
2022/05/03	1	62.00	0	0.00	62.30	1	21,465	0.00%
2022/04/28	2	61.55	3	62.10	62.10	-1	22,381	0.00%
2022/04/27	1	62.30	0	0.00	62.00	1	22,558	0.00%
2022/04/26	0	0.00	10	63.70	64.00	-10	22,855	-0.04%
2022/04/25	2	63.00	0	0.00	63.80	2	23,163	0.01%
2022/04/21	0	0.00	2	63.90	63.90	-2	24,414	-0.01%
2022/04/20	1	63.60	0	0.00	63.90	1	25,839	0.00%
2022/04/18	0	0.00	4	62.75	62.80	-4	27,777	-0.01%
2022/04/13	0	0.00	10	65.40	65.40	-10	27,974	-0.04%
2022/04/12	0	0.00	10	64.80	64.90	-10	27,981	-0.04%
2022/04/11	1	65.10	0	0.00	64.80	1	28,013	0.00%
2022/04/07	0	0.00	1	65.60	64.80	-1	28,116	0.00%
2022/04/01	0	0.00	20	64.70	65.00	-20	28,650	-0.07%
2022/03/30	0	0.00	5	64.30	64.40	-5	28,688	-0.02%
2022/03/28	1	62.70	2	63.20	63.30	-1	28,632	0.00%
2022/03/25	1	63.70	0	0.00	63.50	1	28,679	0.00%
2022/03/24	5	64.00	0	0.00	64.30	5	28,745	0.02%
2022/03/23	7	64.56	29.2	64.64	64.80	-22.2	28,715	-0.08%
2022/03/22	5	63.40	0	0.00	63.60	5	28,460	0.02%
2022/03/21	0	0.00	1	63.70	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	14	63.35	63.30	-14	28,550	-0.05%
2022/03/17	0	0.00	2	63.00	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	10	61.50	62.00	-10	28,028	-0.04%
2022/03/10	2	59.90	51	60.19	60.30	-49	28,069	-0.17%
2022/03/09	52	59.00	8	59.13	59.00	44	27,951	0.16%
2022/03/08	22	58.36	3.4	58.54	58.50	18.6	27,980	0.07%
2022/03/07	19	59.45	48	59.16	59.40	-29	27,493	-0.11%
2022/03/04	15	61.31	11	61.32	61.20	4	27,369	0.01%
2022/03/03	2	62.05	20	62.10	62.10	-18	27,473	-0.07%
2022/03/02	3	61.90	0	0.00	62.00	3	28,000	0.01%
2022/03/01	4	61.55	16	62.41	62.60	-12	28,021	-0.04%
2022/02/25	10	62.19	0	0.00	62.30	10	27,836	0.04%
2022/02/24	5	63.02	5	63.02	63.00	0	27,194	0.00%
2022/02/23	1	63.70	20	63.95	63.70	-19	26,972	-0.07%
2022/02/22	2	63.45	0	0.00	63.70	2	27,302	0.01%
2022/02/21	0	0.00	13	64.10	64.60	-13	27,870	-0.05%
2022/02/17	2.2	64.90	2	64.70	64.70	0.2	28,921	0.00%
2022/02/16	1	64.30	0	0.00	64.80	1	29,058	0.00%
2022/02/15	6	64.48	5	64.28	64.30	1	29,080	0.00%
2022/02/14	16	63.94	0	0.00	64.20	16	28,997	0.06%
2022/02/11	4	65.70	0	0.00	65.60	4	28,556	0.01%
2022/02/10	13	65.47	14	65.60	65.80	-1	28,542	0.00%
2022/02/09	4	66.23	3	65.90	66.00	1	28,438	0.00%
2022/02/08	5.4	66.28	13	66.28	66.00	-7.6	28,310	-0.03%
2022/02/07	2	65.05	9	65.10	65.70	-7	28,037	-0.02%
2022/01/26	1	63.10	0	0.00	63.30	1	27,436	0.00%
2022/01/25	9	63.00	1	63.00	63.00	8	27,281	0.03%
2022/01/24	18	63.92	2.1	64.19	64.30	15.9	26,533	0.06%
2022/01/21	22	64.81	10.5	64.70	64.40	11.5	26,308	0.04%
2022/01/20	0	0.00	0	65.50	65.80	0	25,817	0.00%
2022/01/19	18	66.03	0	0.00	66.10	18	25,418	0.07%
2022/01/18	20	66.60	100	66.60	66.90	-80	25,119	-0.32%
2022/01/17	5	66.80	0.1	66.78	66.50	4.9	24,722	0.02%
2022/01/14	15	67.31	14	67.75	67.70	1	24,258	0.00%
2022/01/13	11.3	66.95	11	66.22	67.40	0.3	23,316	0.00%
2022/01/12	104.1	64.79	5	64.40	64.70	99.1	21,953	0.45%	大買/
2022/01/11	18	63.94	16	64.05	64.50	2	21,511	0.01%
2022/01/07	3	62.30	1	62.10	62.00	2	20,966	0.01%
2022/01/06	3	61.77	1	61.60	62.00	2	20,926	0.01%
2022/01/03	118	62.16	0	0.00	61.60	118	21,247	0.56%	大買/鉅額交易
2021/12/30	115	62.77	2.7	62.61	62.50	112.3	21,312	0.53%	大買/鉅額交易
2021/12/29	50	62.80	1	62.80	63.00	49	21,562	0.23%
2021/12/28	0	0.00	15	61.80	62.30	-15	21,270	-0.07%
2021/12/24	0.7	61.00	5	61.10	61.10	-4.3	21,269	-0.02%
2021/12/23	3	60.30	2	60.20	60.50	1	21,191	0.00%
2021/12/21	0	0.00	10	60.20	60.30	-10	21,880	-0.05%
2021/12/17	0	0.00	1	60.40	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	1	60.20	60.30	-1	22,181	0.00%
2021/12/15	5	60.00	0	0.00	59.80	5	23,144	0.02%
2021/12/14	5	60.20	1	60.30	60.20	4	23,418	0.02%
2021/12/13	2	61.15	1	61.20	60.70	1	23,489	0.00%
2021/12/09	3	60.70	1	60.50	60.70	2	23,745	0.01%
2021/12/08	0	0.00	8	61.00	60.70	-8	24,282	-0.03%
2021/12/07	0	0.00	1	59.70	60.70	-1	24,250	0.00%
2021/12/03	3	59.97	0	0.00	59.90	3	24,450	0.01%
2021/12/02	11	59.39	0	0.00	59.50	11	24,487	0.04%
2021/12/01	11	59.98	1	59.90	59.90	10	24,530	0.04%
2021/11/30	2	59.40	1	59.50	60.00	1	24,737	0.00%
2021/11/29	12	59.20	1	59.70	59.30	11	24,589	0.04%
2021/11/26	19	60.09	1	60.60	60.20	18	24,564	0.07%
2021/11/25	10	61.10	0	61.50	61.60	10	24,616	0.04%
2021/11/24	0	0.00	1	61.80	61.10	-1	25,499	0.00%
2021/11/23	1	60.80	0.2	61.20	60.80	0.8	26,165	0.00%
2021/11/22	1	61.40	0	0.00	61.10	1	26,300	0.00%
2021/11/19	2	61.90	2	61.75	61.80	0	26,148	0.00%
2021/11/18	11	62.45	1	62.80	63.00	10	26,009	0.04%
2021/11/17	27.5	60.98	16	60.89	62.20	11.5	25,582	0.04%
2021/11/15	0	0.00	4	59.78	59.70	-4	25,028	-0.02%
2021/11/12	0	0.00	10	58.87	58.90	-10	25,037	-0.04%
2021/11/11	6	58.53	23	58.42	58.60	-17	25,109	-0.07%
2021/11/10	0.4	58.50	24	58.56	58.60	-23.6	25,537	-0.09%
2021/11/09	1	58.30	3	58.47	58.50	-2	25,888	-0.01%
2021/11/08	1	58.20	0	0.00	58.70	1	26,117	0.00%
2021/11/04	0	0.00	5	58.30	57.90	-5	26,864	-0.02%
2021/11/01	0	0.00	2	57.70	57.60	-2	27,260	-0.01%
2021/10/29	0	0.00	20	57.90	58.10	-20	27,334	-0.07%
2021/10/28	0	0.00	1.1	58.01	58.10	-1.1	27,308	0.00%
2021/10/26	0	0.00	15	59.02	59.10	-15	27,866	-0.05%
2021/10/21	2	58.35	1	59.00	58.70	1	29,638	0.00%
2021/10/20	10	58.50	2	58.80	58.30	8	30,673	0.03%
2021/10/19	1	58.50	4	59.03	58.40	-3	31,486	-0.01%
2021/10/18	1	58.70	0	0.00	58.70	1	32,501	0.00%
2021/10/15	0	0.00	4	58.10	58.30	-4	32,787	-0.01%
2021/10/14	0	0.00	2	56.70	56.60	-2	33,317	-0.01%
2021/10/12	1.2	55.92	0	0.00	56.40	1.2	34,767	0.00%
2021/10/07	0	0.00	4	57.48	57.10	-4	35,822	-0.01%
2021/10/06	5.4	56.49	3	56.93	57.10	2.4	36,388	0.01%
2021/10/05	2	56.30	0	0.00	56.40	2	37,311	0.01%
2021/10/04	0	0.00	22	56.71	56.60	-22	37,369	-0.06%
2021/10/01	4	56.98	6	56.90	56.90	-2	37,567	-0.01%
2021/09/29	9	57.76	5	57.94	58.00	4	37,382	0.01%
2021/09/28	1	58.20	43	58.83	59.00	-42	37,072	-0.11%
2021/09/27	2	58.20	9	58.44	58.70	-7	36,833	-0.02%
2021/09/24	7	57.74	15.3	58.03	57.80	-8.3	36,647	-0.02%
2021/09/23	3	57.13	8	57.46	57.50	-5	36,726	-0.01%
2021/09/22	43	56.59	93	55.97	56.80	-50	36,863	-0.14%
2021/09/16	0	0.00	1	60.10	59.70	-1	35,754	0.00%
2021/09/15	0	0.00	4	59.75	59.50	-4	35,725	-0.01%
2021/09/14	12	60.38	0	0.00	59.80	12	36,050	0.03%
2021/09/13	8	59.94	101	60.30	59.90	-93	35,934	-0.26%	大賣/
2021/09/10	0	0.00	2.1	58.53	59.20	-2.1	36,179	-0.01%
2021/09/08	12	58.11	0	0.00	58.50	12	36,458	0.03%
2021/09/06	4	59.43	2	59.70	59.20	2	36,440	0.01%
2021/09/03	1	59.80	4	59.60	59.60	-3	36,509	-0.01%
2021/09/02	1	58.80	0	0.00	58.70	1	36,261	0.00%
2021/09/01	1	59.20	0	0.00	59.20	1	36,128	0.00%
2021/08/31	3	59.10	4	59.23	59.60	-1	35,983	0.00%
2021/08/30	6	58.97	11	58.67	59.50	-5	35,573	-0.01%
2021/08/27	8	57.49	5	57.08	57.70	3	34,791	0.01%
2021/08/26	6	55.95	0	0.00	56.00	6	34,212	0.02%
2021/08/25	11	55.67	0	0.00	56.00	11	34,213	0.03%
2021/08/23	1.1	54.82	4	55.00	55.10	-2.9	34,292	-0.01%
2021/08/20	7	53.46	6	53.95	53.70	1	34,591	0.00%
2021/08/18	1	54.10	0	0.00	54.40	1	35,187	0.00%
2021/08/17	0	0.00	2	54.60	54.70	-2	35,285	-0.01%
2021/08/16	3	54.03	0	0.00	54.30	3	35,474	0.01%
2021/08/13	0	0.00	5	55.02	55.00	-5	36,182	-0.01%
2021/08/12	0	0.00	2	55.95	56.00	-2	36,421	-0.01%
2021/08/11	21	55.83	2.1	55.90	56.00	18.9	37,296	0.05%
2021/08/10	1	55.10	0.1	55.00	54.90	0.9	37,950	0.00%
2021/08/09	6	55.18	11	55.06	55.20	-5	38,888	-0.01%
2021/08/06	5	55.02	5	55.20	55.10	0	39,246	0.00%
2021/08/05	0	0.00	0.2	55.20	55.20	-0.2	40,324	0.00%
2021/08/04	11	55.35	6	55.55	55.20	5	42,419	0.01%
2021/08/03	6	55.20	0	0.00	55.40	6	44,489	0.01%
2021/08/02	3	54.50	2	54.90	55.80	1	45,914	0.00%
2021/07/30	12	54.36	5	54.60	54.30	7	46,113	0.02%
2021/07/29	11	53.86	5	54.60	54.80	6	46,829	0.01%
2021/07/28	8	53.51	0	0.00	53.80	8	47,764	0.02%
2021/07/27	4	55.13	3	55.10	55.00	1	47,571	0.00%
2021/07/26	61	57.44	1	58.30	56.20	60	48,078	0.12%
2021/07/23	3	59.97	7	60.01	60.30	-4	47,224	-0.01%
2021/07/22	22	59.96	9	59.41	60.10	13	46,760	0.03%
2021/07/21	46	58.01	1	58.50	58.30	45	46,106	0.10%
2021/07/20	12.3	58.50	1	58.50	57.90	11.3	46,010	0.02%
2021/07/19	17	59.78	7	60.39	59.70	10	45,057	0.02%
2021/07/16	2	59.30	9	59.39	59.80	-7	44,842	-0.02%
2021/07/15	17	58.06	5	58.06	58.10	12	44,376	0.03%
2021/07/14	7	56.99	11	57.12	57.00	-4	44,314	-0.01%
2021/07/13	53	56.48	33	56.62	56.10	20	44,523	0.04%
2021/07/12	14	56.01	21	56.39	55.70	-7	44,050	-0.02%
2021/07/09	0	0.00	1	53.90	53.80	-1	43,356	0.00%
2021/07/08	10	54.30	0	0.00	54.40	10	43,206	0.02%
2021/07/07	0	0.00	1	53.90	54.00	-1	43,295	0.00%
2021/07/06	0	0.00	3.2	54.23	54.10	-3.2	43,898	-0.01%
2021/07/05	0	0.00	4	54.20	54.20	-4	44,023	-0.01%
2021/07/02	0	0.00	5.5	54.00	53.90	-5.5	44,053	-0.01%
2021/06/30	5	54.20	12	53.93	53.90	-7	44,225	-0.02%
2021/06/29	6	53.58	0	0.00	53.70	6	44,258	0.01%
2021/06/28	0	0.00	1	54.20	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	3	54.40	54.30	-3	44,617	-0.01%
2021/06/23	0	0.00	14.5	53.80	54.10	-14.5	45,398	-0.03%
2021/06/22	15	52.51	38	52.64	52.60	-23	45,248	-0.05%
2021/06/21	30	51.90	13	52.08	52.00	17	45,507	0.04%
2021/06/18	3	53.43	35	53.60	53.60	-32	45,701	-0.07%
2021/06/17	1	53.80	1	53.90	54.00	0	45,680	0.00%
2021/06/16	1	53.80	1	54.20	54.30	0	46,507	0.00%
2021/06/15	11	54.39	5	54.40	54.30	6	46,545	0.01%
2021/06/10	2	54.45	1.1	54.66	54.70	0.9	46,959	0.00%
2021/06/09	22	54.02	1	54.30	54.30	21	47,718	0.04%
2021/06/08	0.1	54.70	0	0.00	54.80	0.1	48,075	0.00%
2021/06/07	2	54.15	5	54.10	54.70	-3	49,977	-0.01%
2021/06/04	6	54.97	2	55.50	55.00	4	50,528	0.01%
2021/06/03	5	56.16	0	0.00	55.80	5	51,515	0.01%
2021/06/02	5	55.70	8	56.06	56.30	-3	51,779	-0.01%
2021/06/01	8.1	55.61	5	55.90	55.80	3.1	51,618	0.01%
2021/05/31	0	0.00	13	55.86	55.90	-13	51,771	-0.03%
2021/05/28	1	55.50	39.3	55.29	55.50	-38.3	51,748	-0.07%
2021/05/27	7	53.53	8	53.70	54.40	-1	51,388	0.00%
2021/05/26	7	54.17	8	54.44	54.40	-1	51,390	0.00%
2021/05/25	7	54.14	25	54.34	54.30	-18	52,113	-0.03%
2021/05/24	87	53.67	2	53.85	53.90	85	52,112	0.16%
2021/05/21	21	53.92	20	54.44	54.20	1	52,164	0.00%
2021/05/20	39	53.69	40	54.14	53.30	-1	51,138	0.00%
2021/05/19	25.7	54.14	73	54.32	54.30	-47.3	50,805	-0.09%
2021/05/18	0	0.00	23	52.90	53.50	-23	50,042	-0.05%
2021/05/17	9	48.83	7	48.37	48.65	2	49,415	0.00%
2021/05/14	6	52.05	1	51.00	51.50	5	48,429	0.01%
2021/05/13	51	51.61	15	51.69	51.10	36	47,837	0.08%
2021/05/12	14	52.14	84	54.29	52.30	-70	46,707	-0.15%
2021/05/11	94	56.78	6	56.67	56.60	88	44,799	0.20%
2021/05/10	93.1	58.09	21	57.50	58.20	72.1	42,722	0.17%
2021/05/07	0	0.00	17	55.19	55.10	-17	41,585	-0.04%
2021/05/06	2	54.60	11	55.46	54.40	-9	41,421	-0.02%
2021/05/05	2	54.50	14	53.04	53.60	-12	40,596	-0.03%
2021/05/04	4	51.28	22	53.00	51.70	-18	39,590	-0.05%
2021/05/03	6	53.60	43	53.35	52.60	-37	38,914	-0.10%
2021/04/29	27	52.43	12	52.57	52.30	15	38,083	0.04%
2021/04/28	0	0.00	31	53.42	53.00	-31	37,858	-0.08%
2021/04/27	1	52.70	148	52.59	52.90	-147	37,854	-0.39%	大賣/鉅額交易
2021/04/26	0	0.00	34	52.06	52.10	-34	37,332	-0.09%
2021/04/22	62	51.23	24	51.29	50.70	38	37,188	0.10%
2021/04/21	13	50.78	28	50.70	50.90	-15	36,739	-0.04%
2021/04/20	182	51.48	26.1	51.67	51.40	155.9	36,446	0.43%	大買/鉅額交易
2021/04/19	0	0.00	26	51.66	51.60	-26	36,139	-0.07%
2021/04/16	30	49.42	0	0.00	49.85	30	35,728	0.08%
2021/04/15	53.1	49.79	58	49.00	49.80	-4.9	36,111	-0.01%
2021/04/14	0	0.00	1	48.55	48.55	-1	35,836	0.00%
2021/04/12	0	0.00	19	48.66	48.80	-19	35,490	-0.05%
2021/04/09	4	47.39	5	47.20	47.25	-1	34,922	0.00%
2021/04/08	4	47.60	1,353	47.55	47.65	-1,349	34,974	-3.86%	大賣/鉅額交易
2021/04/07	12	47.69	2	48.00	48.00	10	35,423	0.03%
2021/04/06	1	47.90	4	48.29	48.00	-3	35,289	-0.01%
2021/04/01	0	0.00	23.2	48.08	47.95	-23.2	35,054	-0.07%
2021/03/31	3	48.25	6	48.14	47.95	-3	34,785	-0.01%
2021/03/30	0	0.00	3	47.93	48.00	-3	34,421	-0.01%
2021/03/29	2.2	47.95	8	48.02	48.00	-5.8	34,025	-0.02%
2021/03/26	11	47.52	16	47.59	47.60	-5	33,554	-0.01%
2021/03/25	20	46.65	0	0.00	46.85	20	32,936	0.06%
2021/03/24	4	46.61	3	46.40	46.50	1	32,734	0.00%
2021/03/23	6	46.65	9	46.68	46.80	-3	32,299	-0.01%
2021/03/22	1	44.70	12	45.36	45.60	-11	31,355	-0.04%
2021/03/19	18	44.93	0	0.00	44.60	18	31,210	0.06%
2021/03/18	1	45.45	0	0.00	45.45	1	30,492	0.00%
2021/03/17	2	45.55	0	0.00	45.80	2	30,786	0.01%
2021/03/16	0	0.00	2	46.40	46.45	-2	30,652	-0.01%
2021/03/15	0	0.00	17	46.64	46.70	-17	30,476	-0.06%
2021/03/12	6	46.00	2	45.75	45.90	4	29,745	0.01%
2021/03/11	7	45.76	6.1	45.61	45.75	0.9	29,369	0.00%
2021/03/10	11	44.63	5	44.48	44.55	6	27,637	0.02%
2021/03/09	0	0.00	26	44.00	44.30	-26	27,111	-0.10%
2021/03/08	2	42.75	5	43.09	42.90	-3	26,040	-0.01%
2021/03/04	10	42.05	10	42.20	42.35	0	26,329	0.00%
2021/03/03	0	0.00	2	42.53	42.55	-2	26,140	-0.01%
2021/02/26	29	42.62	2	42.45	41.95	27	25,574	0.11%
2021/02/25	0	0.00	11	43.34	43.60	-11	24,484	-0.04%
2021/02/24	1	43.00	5	42.63	42.65	-4	23,685	-0.02%
2021/02/23	10	42.25	6	42.48	42.70	4	23,411	0.02%
2021/02/22	0	0.00	5	42.00	42.05	-5	23,044	-0.02%
2021/02/19	9	41.85	0	0.00	41.85	9	23,212	0.04%
2021/02/18	10	42.35	13	42.18	42.20	-3	23,510	-0.01%
2021/02/17	1,352	41.85	7.6	41.54	41.95	1,344.4	23,256	5.78%	大買/鉅額交易
2021/02/05	10	40.60	0	0.00	40.60	10	22,569	0.04%
2021/02/03	101	40.35	2	40.35	40.30	99	23,248	0.43%	大買/
2021/02/02	10	40.33	0	0.00	40.30	10	23,781	0.04%
2021/02/01	1	40.00	1	40.10	39.90	0	23,619	0.00%
2021/01/29	13	39.95	0	0.00	39.90	13	23,454	0.06%
2021/01/28	2	40.18	0	0.00	40.10	2	23,051	0.01%
2021/01/26	12	40.75	7	40.65	40.50	5	22,636	0.02%
2021/01/25	2	40.88	1	40.90	41.00	1	22,281	0.00%
2021/01/22	1	40.55	0	0.00	40.55	1	22,278	0.00%
2021/01/21	18	40.79	0	0.00	40.65	18	22,163	0.08%
2021/01/20	4	40.79	1,467	40.91	40.65	-1,463	22,023	-6.64%	大賣/鉅額交易
2021/01/19	5	41.35	1	41.45	41.35	4	21,456	0.02%
2021/01/18	1.1	41.21	0	0.00	41.20	1.1	21,418	0.01%
2021/01/15	5	42.00	7	41.96	41.80	-2	21,144	-0.01%
2021/01/14	1	42.25	2	42.25	42.50	-1	20,941	0.00%
2021/01/13	5	42.40	6	42.41	42.40	-1	20,773	0.00%
2021/01/12	20	42.57	16	42.48	42.30	4	20,539	0.02%
2021/01/11	7	42.44	1	42.35	42.60	6	20,111	0.03%
2021/01/08	873	42.45	4	42.11	42.85	869	19,630	4.43%	大買/鉅額交易
2021/01/07	11	41.88	2	41.90	41.90	9	19,033	0.05%
2021/01/06	7	41.91	1	41.70	41.55	6	18,772	0.03%
2021/01/04	0	0.00	2	42.00	42.05	-2	18,450	-0.01%
2020/12/31	0	0.00	5	42.29	42.25	-5	18,361	-0.03%
2020/12/30	584	41.98	1	41.95	42.20	583	18,042	3.23%	大買/鉅額交易
2020/12/25	2	41.15	14	41.10	41.15	-12	17,445	-0.07%
2020/12/24	2	41.03	0	0.00	41.00	2	17,480	0.01%
2020/12/22	2	41.30	0	0.00	41.05	2	17,563	0.01%
2020/12/21	5	41.25	1	41.15	41.55	4	17,838	0.02%
2020/12/16	0	0.00	1	41.35	41.55	-1	18,034	-0.01%
2020/12/15	0	0.00	5	41.30	41.10	-5	18,107	-0.03%
2020/12/14	10	41.80	34	41.71	41.80	-24	18,052	-0.13%
2020/12/11	2	41.80	24.4	41.90	41.95	-22.4	17,874	-0.13%
2020/12/10	17	41.26	26	41.34	41.45	-9	17,252	-0.05%
2020/12/09	0	0.00	18	40.90	41.00	-18	16,918	-0.11%
2020/12/08	12	40.50	20	40.50	40.95	-8	16,800	-0.05%
2020/12/07	5	40.65	0	0.00	40.95	5	16,625	0.03%
2020/12/04	2	40.33	1	40.75	40.75	1	16,401	0.01%
2020/12/03	3	40.40	0	0.00	40.30	3	16,082	0.02%
2020/12/02	11	40.50	5	40.55	40.50	6	15,847	0.04%
2020/12/01	60	40.55	0	0.00	40.70	60	15,754	0.38%
2020/11/30	2	40.80	0	0.00	40.40	2	15,706	0.01%
2020/11/27	0	0.00	3	41.25	41.35	-3	15,118	-0.02%
2020/11/26	0	0.00	2	41.40	41.50	-2	15,129	-0.01%
2020/11/25	4	41.60	3	41.75	41.45	1	15,243	0.01%
2020/11/24	0	0.00	3	41.65	41.50	-3	15,216	-0.02%
2020/11/23	2	41.75	0	0.00	41.70	2	15,219	0.01%
2020/11/20	11	41.06	1	41.15	41.30	10	15,158	0.07%
2020/11/18	1	41.65	2	41.70	41.80	-1	14,889	-0.01%
2020/11/17	10	41.40	2	41.35	41.50	8	14,523	0.06%
2020/11/16	0	0.00	46	40.85	40.95	-46	14,234	-0.32%
2020/11/13	0	0.00	1	40.50	40.55	-1	14,240	-0.01%
2020/11/12	11	40.60	0	0.00	40.55	11	14,160	0.08%
2020/11/11	60	40.98	18	40.82	41.25	42	13,958	0.30%
2020/11/10	2	40.30	41	40.30	40.40	-39	13,287	-0.29%
2020/11/09	20	39.65	1	39.65	39.60	19	12,736	0.15%
2020/11/04	10	39.00	6	39.00	39.15	4	13,025	0.03%
2020/11/02	7	38.44	1	38.50	38.65	6	12,939	0.05%
2020/10/30	1	38.40	0	0.00	38.40	1	12,953	0.01%
2020/10/27	0	0.00	0.2	38.95	38.60	-0.2	13,093	0.00%
2020/10/26	0	0.00	20	38.80	38.95	-20	13,285	-0.15%
2020/10/19	0	0.00	1	38.35	38.40	-1	13,674	-0.01%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	2	38.25	0	0.00	38.20	2	13,918	0.01%
2020/10/14	20	38.55	0	0.00	38.60	20	13,826	0.14%
2020/10/12	5	38.50	5	38.45	38.60	0	13,841	0.00%
2020/10/08	0	0.00	5	38.45	38.45	-5	13,875	-0.04%
2020/10/07	1	38.65	5	38.70	38.60	-4	13,829	-0.03%
2020/10/06	0	0.00	5	38.75	38.65	-5	13,931	-0.04%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/28	0	0.00	1	38.40	38.55	-1	14,372	-0.01%
2020/09/25	1	38.05	6.2	38.19	38.10	-5.2	14,579	-0.04%
2020/09/24	3	38.05	2	38.10	38.00	1	14,574	0.01%
2020/09/23	1	38.75	0	0.00	39.00	1	14,327	0.01%
2020/09/22	0	0.00	2	38.95	39.00	-2	14,432	-0.01%
2020/09/21	1	39.20	10	39.33	39.10	-9	14,877	-0.06%
2020/09/17	26	39.77	0	0.00	39.65	26	14,810	0.18%
2020/09/16	5	40.10	50	40.10	40.20	-45	14,831	-0.30%
2020/09/15	0	0.00	2	40.05	40.10	-2	14,830	-0.01%
2020/09/14	30	39.75	5	39.95	40.10	25	14,989	0.17%
2020/09/11	27	39.72	3	39.90	39.90	24	15,115	0.16%
2020/09/10	0	0.00	5	39.60	39.75	-5	15,285	-0.03%
2020/09/09	4	39.20	15	39.22	39.45	-11	15,487	-0.07%
2020/09/08	0	0.00	1	39.40	39.55	-1	15,642	-0.01%
2020/09/07	11	39.45	0	0.00	39.35	11	15,853	0.07%
2020/09/04	5	39.55	0	0.00	39.45	5	16,308	0.03%
2020/09/03	10	39.75	0	0.00	39.85	10	16,380	0.06%
2020/09/01	8	39.83	0	0.00	39.85	8	16,564	0.05%
2020/08/31	9	39.90	0	0.00	39.85	9	16,599	0.05%
2020/08/28	2	39.98	0	0.00	39.95	2	16,722	0.01%
2020/08/27	30	40.00	27	40.55	40.00	3	17,168	0.02%
2020/08/26	6	40.25	12	40.53	40.55	-6	17,279	-0.03%
2020/08/25	14	40.12	3	40.40	40.50	11	17,329	0.06%
2020/08/24	0	0.00	5	39.90	39.90	-5	17,594	-0.03%
2020/08/21	5	39.85	0	0.00	39.85	5	17,819	0.03%
2020/08/20	12	39.92	6	39.90	39.80	6	17,855	0.03%
2020/08/19	5	40.55	5	40.95	40.55	0	17,898	0.00%
2020/08/18	5	40.45	5	40.60	40.60	0	17,722	0.00%
2020/08/17	20	40.65	32	40.34	40.70	-12	17,842	-0.07%
2020/08/13	0	0.00	2	40.63	40.70	-2	17,963	-0.01%
2020/08/12	10	40.10	0	0.00	40.45	10	17,944	0.06%
2020/08/11	34	40.05	1	39.95	39.95	33	17,791	0.19%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/05	21	39.90	1	39.75	39.85	20	17,608	0.11%
2020/08/03	6	39.48	0	0.00	39.25	6	17,735	0.03%
2020/07/31	1	39.70	0	0.00	39.60	1	17,563	0.01%
2020/07/30	1	39.85	0	0.00	40.10	1	17,425	0.01%
2020/07/29	4	39.80	0	0.00	40.10	4	17,321	0.02%
2020/07/28	2	39.80	4	39.70	39.65	-2	17,566	-0.01%
2020/07/27	3	40.05	3	39.85	39.75	0	17,939	0.00%
2020/07/24	1	40.15	0	0.00	40.10	1	18,009	0.01%
2020/07/22	1	40.75	1	40.55	40.65	0	18,028	0.00%
2020/07/21	2	40.45	0	0.00	40.40	2	17,927	0.01%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/16	2	40.65	0	0.00	40.55	2	17,975	0.01%
2020/07/14	0	0.00	7	40.73	40.70	-7	18,075	-0.04%
2020/07/10	2	40.38	0	0.00	40.25	2	18,277	0.01%
2020/07/08	0.7	40.90	2	40.93	40.95	-1.3	18,388	-0.01%
2020/07/07	10	41.00	2	41.15	40.95	8	18,681	0.04%
2020/07/06	10	41.10	6	40.99	41.25	4	18,613	0.02%
2020/07/03	0	0.00	4	40.59	40.75	-4	18,579	-0.02%
2020/07/02	2	40.40	0.3	40.35	40.30	1.7	18,729	0.01%
2020/07/01	4	40.13	10.3	40.13	40.35	-6.3	18,993	-0.03%
2020/06/30	12	42.00	19	41.86	41.85	-7	18,782	-0.04%
2020/06/29	1	41.85	1	41.90	41.90	0	18,456	0.00%
2020/06/24	3	42.28	2	42.20	42.20	1	18,341	0.01%
2020/06/18	0	0.00	3	42.15	42.15	-3	18,626	-0.02%
2020/06/17	0	0.00	11	42.10	42.20	-11	18,642	-0.06%
2020/06/16	0	0.00	1	41.95	41.90	-1	19,027	-0.01%
2020/06/15	12	40.87	2	41.28	40.90	10	19,490	0.05%
2020/06/12	6	40.68	11	40.54	40.70	-5	19,726	-0.03%
2020/06/11	8	41.52	1	41.35	41.00	7	20,145	0.03%
2020/06/09	5	42.05	0	0.00	42.00	5	20,714	0.02%
2020/06/08	6	41.93	28	41.94	41.90	-22	21,246	-0.10%
2020/06/05	5	41.65	6	41.44	41.60	-1	21,311	0.00%
2020/06/03	0	0.00	1	40.80	41.40	-1	21,897	0.00%
2020/06/02	0	0.00	0.4	40.30	40.35	-0.4	21,748	0.00%
2020/06/01	0	0.00	5	40.20	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	8	39.69	40.05	-8	21,638	-0.04%
2020/05/28	6	39.73	0.1	39.65	39.50	5.9	21,492	0.03%
2020/05/27	5	40.25	10	40.15	40.15	-5	21,928	-0.02%
2020/05/21	0	0.00	2	39.90	39.95	-2	22,347	-0.01%
2020/05/18	1	39.05	0	0.00	39.00	1	22,156	0.00%
2020/05/15	3	39.13	0	0.00	39.05	3	22,160	0.01%
2020/05/14	1	39.20	0	0.00	39.15	1	22,118	0.00%
2020/05/13	2	39.45	1	39.40	39.55	1	22,045	0.00%
2020/05/11	1	39.65	0	0.00	39.60	1	22,106	0.00%
2020/05/08	2	39.25	0	0.00	39.25	2	22,176	0.01%
2020/05/06	3	38.60	46	38.85	38.80	-43	22,195	-0.19%
2020/05/05	23	38.99	0	0.00	38.90	23	22,223	0.10%
2020/05/04	3	38.87	0	0.00	38.80	3	22,279	0.01%
2020/04/30	0	0.00	1	39.65	39.90	-1	22,046	0.00%
2020/04/29	1	38.45	0	0.00	38.45	1	21,797	0.00%
2020/04/28	0	0.00	4	38.00	38.00	-4	21,841	-0.02%
2020/04/27	0	0.00	5	37.77	38.00	-5	22,663	-0.02%
2020/04/24	3	37.05	1	37.30	37.05	2	22,655	0.01%
2020/04/23	0	0.00	5	37.43	37.25	-5	22,786	-0.02%
2020/04/22	4	36.66	5	36.60	37.20	-1	22,804	0.00%
2020/04/21	9	37.05	0	0.00	37.00	9	22,784	0.04%
2020/04/20	1	38.00	0	0.00	38.00	1	22,772	0.00%
2020/04/17	4	38.15	6	38.50	38.20	-2	23,025	-0.01%
2020/04/16	4	37.70	0	0.00	37.80	4	22,915	0.02%
2020/04/14	25	37.80	2	37.95	38.00	23	22,766	0.10%
2020/04/10	1	37.65	21	37.60	37.80	-20	22,597	-0.09%
2020/04/09	0	0.00	3	36.10	36.20	-3	22,305	-0.01%
2020/04/08	3	35.65	5	35.70	35.75	-2	22,189	-0.01%
2020/04/07	1	35.00	0	0.00	35.35	1	21,984	0.00%
2020/04/06	3	35.07	0	0.00	35.05	3	21,787	0.01%
2020/04/01	0	0.00	1	35.40	35.25	-1	21,471	0.00%
2020/03/27	0.1	35.85	22	35.89	35.80	-21.9	20,967	-0.10%
2020/03/26	11	35.34	0	0.00	35.25	11	20,711	0.05%
2020/03/25	47	35.30	48	35.35	35.30	-1	20,728	0.00%
2020/03/24	0	0.00	4	35.03	34.65	-4	20,552	-0.02%
2020/03/23	3	34.32	0	0.00	34.15	3	20,477	0.01%
2020/03/20	2	35.20	0	0.00	35.10	2	20,413	0.01%
2020/03/19	3	33.97	0	0.00	34.00	3	19,997	0.02%
2020/03/18	24	34.92	28	34.88	34.65	-4	19,782	-0.02%
2020/03/17	5	34.94	8	34.94	35.00	-3	19,559	-0.02%
2020/03/16	8	36.20	3	36.05	35.80	5	19,289	0.03%
2020/03/13	42	35.98	11	35.85	37.00	31	18,926	0.16%
2020/03/12	4	37.81	2	37.65	37.50	2	18,171	0.01%
2020/03/11	7	38.96	0	0.00	38.60	7	17,595	0.04%
2020/03/10	20	38.30	50	39.05	39.00	-30	17,509	-0.17%
2020/03/09	55	38.61	1	38.60	38.55	54	17,666	0.31%
2020/03/06	7	39.58	0	0.00	39.50	7	16,962	0.04%
2020/03/05	0	0.00	1	40.15	40.15	-1	16,604	-0.01%
2020/03/04	2	39.75	10	39.65	39.75	-8	16,734	-0.05%
2020/03/03	20	39.89	7	39.91	39.80	13	16,625	0.08%
2020/03/02	18	39.24	8.1	39.56	39.50	9.9	16,401	0.06%
2020/02/27	6	40.10	1	40.05	40.05	5	16,358	0.03%
2020/02/26	0	0.00	15	40.35	40.65	-15	15,944	-0.09%
2020/02/25	6	40.52	0	0.00	40.70	6	15,823	0.04%
2020/02/24	0	0.00	2	40.90	40.85	-2	15,822	-0.01%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/20	2	41.75	0	0.00	41.60	2	15,756	0.01%
2020/02/18	25	41.25	0	0.00	41.50	25	15,879	0.16%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/13	38	41.61	33	41.90	41.60	5	16,248	0.03%
2020/02/12	0	0.00	16	41.95	41.80	-16	16,482	-0.10%
2020/02/11	0	0.00	2	41.75	41.65	-2	16,604	-0.01%
2020/02/10	2	40.90	0	0.00	40.90	2	17,085	0.01%
2020/02/07	15	41.00	0	0.00	41.05	15	18,245	0.08%
2020/02/06	3	41.25	3	41.50	41.50	0	18,469	0.00%
2020/02/05	0	0.00	1.1	40.95	40.95	-1.1	18,523	-0.01%
2020/02/04	4	40.10	6	40.71	40.70	-2	18,629	-0.01%
2020/02/03	11.4	39.94	5	39.74	40.20	6.4	18,821	0.03%
2020/01/31	5	40.79	7	40.96	40.65	-2	18,706	-0.01%
2020/01/30	10	41.04	16	41.11	40.60	-6	18,516	-0.03%
2020/01/20	2	43.10	1.1	43.10	43.10	0.9	17,715	0.01%
2020/01/17	1	42.95	0	0.00	43.10	1	17,677	0.01%
2020/01/16	1	42.85	1	42.90	42.95	0	17,637	0.00%
2020/01/15	1.5	42.78	2	42.85	42.90	-0.5	17,693	0.00%
2020/01/14	4	42.84	0	0.00	42.85	4	17,768	0.02%
2020/01/13	10	42.74	1	42.85	42.85	9	17,602	0.05%
2020/01/08	1	41.85	1	41.85	41.80	0	17,684	0.00%
2020/01/06	1	42.25	8	42.50	42.25	-7	17,702	-0.04%
2020/01/03	5	42.70	1.3	42.71	42.80	3.7	17,577	0.02%
2019/12/30	10	42.60	4	42.64	42.70	6	17,595	0.03%
2019/12/27	5	42.70	0	0.00	42.70	5	17,644	0.03%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/20	0	0.00	4.1	42.75	42.80	-4.1	17,985	-0.02%
2019/12/19	2	42.70	0	0.00	42.70	2	17,911	0.01%
2019/12/18	2	42.80	0	0.00	43.00	2	17,810	0.01%
2019/12/17	0	0.00	1	42.75	42.95	-1	17,822	-0.01%
2019/12/16	1.1	42.85	0	0.00	42.90	1.1	17,741	0.01%
2019/12/13	6	42.85	1	42.80	42.90	5	17,562	0.03%
2019/12/12	2	42.65	2	42.50	42.45	0	17,156	0.00%
2019/12/11	0	0.00	5	42.11	42.40	-5	16,948	-0.03%
2019/12/10	3	41.53	8	41.53	41.70	-5	16,686	-0.03%
2019/12/09	4	41.25	1.1	41.26	41.30	2.9	16,725	0.02%
2019/12/06	0	0.00	2	41.38	41.25	-2	16,803	-0.01%
2019/12/05	1	41.45	8	41.54	41.50	-7	16,719	-0.04%
2019/12/04	5.3	41.40	41	41.35	41.30	-35.8	16,638	-0.21%
2019/11/29	3	41.88	5	42.05	41.70	-2	16,305	-0.01%
2019/11/28	5	42.35	1.1	42.35	42.35	3.9	16,108	0.02%
2019/11/27	0	0.00	2.2	42.21	42.30	-2.2	16,237	-0.01%
2019/11/26	29	42.00	33	42.53	42.00	-4	16,257	-0.02%
2019/11/25	3	42.45	0.2	42.50	42.50	2.9	15,681	0.02%
2019/11/22	0	0.00	0.1	42.40	42.40	-0.1	15,745	0.00%
2019/11/21	0.1	42.10	0	0.00	42.05	0.1	15,785	0.00%
2019/11/20	7	42.30	1	42.35	42.30	6	15,725	0.04%
2019/11/19	10	42.40	0	0.00	42.70	10	15,676	0.06%
2019/11/18	30.1	42.74	25	42.60	42.75	5.1	15,622	0.03%
2019/11/15	9	42.57	0	0.00	42.55	9	15,615	0.06%
2019/11/13	2	42.38	0	0.00	42.35	2	16,314	0.01%
2019/11/11	1	42.55	0	0.00	42.25	1	16,218	0.01%
2019/11/08	2	42.50	1	42.80	42.70	1	16,126	0.01%
2019/11/07	30	43.15	0	0.00	42.90	30	15,987	0.19%
2019/11/06	20	42.58	20	42.75	43.00	0	15,346	0.00%
2019/11/04	0	0.00	2	40.85	40.95	-2	14,252	-0.01%
2019/11/01	3	40.18	0	0.00	40.10	3	14,271	0.02%
2019/10/31	3	40.53	3	40.55	40.30	0	14,303	0.00%
2019/10/30	2	40.85	0	0.00	40.85	2	14,093	0.01%
2019/10/29	0	0.00	3	41.10	41.15	-3	14,014	-0.02%
2019/10/25	3	41.13	0	0.00	41.00	3	13,828	0.02%
2019/10/24	3	40.98	1	41.00	41.15	2	13,751	0.01%
2019/10/23	2	40.98	0	0.00	40.95	2	13,685	0.01%
2019/10/22	19	41.50	19	41.40	41.50	0	13,627	0.00%
2019/10/18	1	41.00	0	0.00	41.30	1	13,581	0.01%
2019/10/17	0	0.00	2	41.13	41.30	-2	13,439	-0.01%
2019/10/16	0	0.00	1	40.85	41.10	-1	13,435	-0.01%
2019/10/15	2	40.55	0	0.00	40.55	2	13,414	0.01%
2019/10/14	0	0.00	1	40.65	40.65	-1	13,459	-0.01%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	1	40.30	0	0.00	40.60	1	13,625	0.01%
2019/10/03	4	40.34	0	0.00	40.30	4	13,615	0.03%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/09/27	1	40.90	0	0.00	40.90	1	13,616	0.01%
2019/09/24	0	0.00	3	41.47	41.60	-3	14,042	-0.02%
2019/09/20	0	0.00	20	41.68	41.55	-20	14,704	-0.14%
2019/09/12	0	0.00	2	41.50	41.50	-2	14,586	-0.01%
2019/09/11	1	41.25	1	41.45	41.40	0	14,658	0.00%
2019/09/10	0	0.00	1	41.30	41.40	-1	14,594	-0.01%
2019/09/09	3	40.92	2	40.95	40.95	1	14,497	0.01%
2019/09/06	1	40.85	3	40.60	40.80	-2	14,462	-0.01%
2019/09/05	2	40.40	0	0.00	40.50	2	14,418	0.01%
2019/09/04	0	0.00	2	40.00	39.95	-2	14,295	-0.01%
2019/09/03	2	39.90	0	0.00	39.80	2	14,539	0.01%
2019/09/02	3	40.05	0	0.00	39.95	3	14,675	0.02%
2019/08/29	11	39.60	0	0.00	39.50	11	14,673	0.07%
2019/08/28	0	0.00	2	39.98	39.95	-2	14,763	-0.01%
2019/08/27	0	0.00	12	39.66	39.75	-12	14,766	-0.08%
2019/08/21	4	39.50	0	0.00	39.50	4	16,263	0.02%
2019/08/20	3	39.88	0	0.00	39.70	3	16,260	0.02%
2019/08/16	4.2	39.02	0	0.00	39.55	4.2	16,312	0.03%
2019/08/15	4	39.39	3	39.47	39.35	1	15,763	0.01%
2019/08/14	4	39.80	2	39.90	39.75	2	15,935	0.01%
2019/08/13	3	39.85	0	0.00	39.80	3	16,024	0.02%
2019/08/12	2	39.95	0.5	40.25	40.00	1.5	16,218	0.01%
2019/08/08	2	40.10	0	0.00	39.95	2	16,545	0.01%
2019/08/07	3	39.80	0	0.00	39.80	3	16,841	0.02%
2019/08/06	4	39.93	12	39.30	39.90	-8	17,733	-0.05%
2019/08/02	4	40.10	1	40.15	40.10	3	18,151	0.02%
2019/08/01	5	40.49	0	0.00	40.50	5	18,301	0.03%
2019/07/31	6	40.91	0	0.00	40.80	6	18,319	0.03%
2019/07/30	2	41.10	0	0.00	41.10	2	18,294	0.01%
2019/07/29	2	41.18	0	0.00	41.20	2	18,573	0.01%
2019/07/25	1	41.20	1	41.20	41.20	0	19,265	0.00%
2019/07/24	1	41.15	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	13	41.15	0	0.00	41.40	13	19,369	0.07%
2019/07/18	4	41.11	0	0.00	41.10	4	19,312	0.02%
2019/07/17	4	41.34	0	0.00	41.30	4	19,217	0.02%
2019/07/16	11	41.58	5	41.60	41.55	6	18,975	0.03%
2019/07/15	1	41.65	15	41.60	41.65	-14	18,852	-0.07%
2019/07/12	3	41.70	100	41.75	41.60	-97	18,882	-0.51%
2019/07/11	2	42.08	0	0.00	41.95	2	18,952	0.01%
2019/07/10	8	42.19	0	0.00	42.20	8	19,114	0.04%
2019/07/09	1	41.80	0	0.00	41.85	1	19,150	0.01%
2019/07/08	4	41.93	0	0.00	41.95	4	19,251	0.02%
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/04	5	42.34	0	0.00	42.50	5	19,631	0.03%
2019/07/03	46	42.40	5	42.25	42.25	41	19,901	0.21%
2019/07/01	22	42.33	0	0.00	42.70	22	20,202	0.11%
2019/06/28	3	43.00	2	43.25	43.00	1	19,887	0.01%
2019/06/27	0	0.00	1	43.00	43.20	-1	19,625	-0.01%
2019/06/26	2	42.73	0	0.00	42.75	2	19,534	0.01%
2019/06/24	30	42.55	30	42.30	42.55	0	20,254	0.00%
2019/06/21	0	0.00	1	42.40	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	10.1	42.50	42.55	-10.1	20,422	-0.05%
2019/06/19	0	0.00	4	42.39	42.55	-4	20,644	-0.02%
2019/06/18	1	41.85	0	0.00	42.20	1	20,557	0.00%
2019/06/17	0	0.00	10	41.85	41.65	-10	20,707	-0.05%
2019/06/13	1	41.50	0	0.00	41.65	1	21,109	0.00%
2019/06/12	1	41.90	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0	0.00	3	41.97	42.10	-3	21,226	-0.01%
2019/06/10	1	41.20	1	41.25	41.35	0	20,962	0.00%
2019/06/06	1	40.70	0	0.00	40.75	1	20,938	0.00%
2019/06/04	0	0.00	1	41.50	41.45	-1	20,924	0.00%
2019/06/03	0	0.00	5	40.75	41.05	-5	20,926	-0.02%
2019/05/31	5	40.90	2	40.95	40.80	3	20,935	0.01%
2019/05/30	1	40.55	0	0.00	40.50	1	20,823	0.00%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/24	0	0.00	1	40.75	40.60	-1	20,117	0.00%
2019/05/23	1	40.80	0	0.00	41.00	1	20,017	0.00%
2019/05/22	5	41.00	4	41.05	41.15	1	20,047	0.00%
2019/05/21	12	40.97	0	0.00	41.50	12	20,045	0.06%
2019/05/20	1	40.20	0	0.00	40.20	1	19,732	0.01%
2019/05/17	9	40.00	0	0.00	40.00	9	19,779	0.05%
2019/05/16	5	40.28	0	0.00	40.00	5	19,523	0.03%
2019/05/15	5	40.99	5	41.22	40.95	0	19,277	0.00%
2019/05/14	48	40.51	12	40.50	40.45	36	19,168	0.19%
2019/05/13	10	42.09	3	42.60	41.95	7	18,279	0.04%
2019/05/10	6	43.35	0	0.00	43.20	6	17,969	0.03%
2019/05/09	13	43.57	0	0.00	43.50	13	18,064	0.07%
2019/05/07	2	44.45	0	0.00	44.35	2	17,976	0.01%
2019/05/06	22	44.49	4	44.45	44.50	18	18,096	0.10%
2019/05/03	5	45.41	12	45.50	45.45	-7	17,979	-0.04%
2019/05/02	0	0.00	2	44.85	45.65	-2	17,838	-0.01%
2019/04/30	2	44.63	1	44.60	44.70	1	17,602	0.01%
2019/04/29	19	44.60	20	44.52	44.60	-1	17,665	-0.01%
2019/04/26	16	44.40	1	44.45	44.50	15	17,852	0.08%
2019/04/25	1	44.40	0	0.00	44.35	1	18,088	0.01%
2019/04/22	16	44.35	16	44.55	44.35	0	19,135	0.00%
2019/04/19	0	0.00	1	44.45	44.35	-1	19,298	-0.01%
2019/04/18	0	0.00	1	44.05	44.20	-1	19,368	-0.01%
2019/04/17	0	0.00	0.2	44.20	44.10	-0.2	19,526	0.00%
2019/04/16	1	44.05	5	44.10	44.10	-4	19,348	-0.02%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	6	44.45	2	44.58	44.15	4	19,349	0.02%
2019/04/10	5	44.18	4	44.25	44.20	1	19,157	0.01%
2019/04/09	1	44.30	1	44.20	44.30	0	18,921	0.00%
2019/04/08	1	44.40	0	0.00	44.30	1	18,599	0.01%
2019/04/01	0.1	44.60	0	0.00	44.50	0.1	18,047	0.00%
2019/03/29	1	44.45	0	0.00	44.95	1	17,832	0.01%
2019/03/28	1	44.00	0	0.00	44.00	1	17,709	0.01%
2019/03/27	1	44.55	3	44.60	44.50	-2	17,366	-0.01%
2019/03/26	52	45.30	7	45.25	45.25	45	17,108	0.26%
2019/03/25	5.5	45.39	0	0.00	45.40	5.5	17,067	0.03%
2019/03/21	0	0.00	5	46.70	46.75	-5	16,784	-0.03%
2019/03/20	0	0.00	6	46.91	46.95	-6	16,780	-0.04%
2019/03/19	0	0.00	5	46.66	46.65	-5	16,896	-0.03%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/13	0	0.00	3	45.12	45.15	-3	16,385	-0.02%
2019/03/08	0	0.00	1	44.55	44.45	-1	16,503	-0.01%
2019/03/07	4	44.68	0	0.00	44.65	4	16,730	0.02%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	3	44.70	1	45.00	44.60	2	17,051	0.01%
2019/03/04	3	44.63	1	44.50	44.90	2	17,057	0.01%
2019/02/27	1	45.20	16	45.32	45.30	-15	16,897	-0.09%
2019/02/26	2	45.55	2	45.55	45.50	0	16,689	0.00%
2019/02/25	0	0.00	7	45.54	45.55	-7	16,530	-0.04%
2019/02/22	0	0.00	3	45.25	45.40	-3	16,537	-0.02%
2019/02/21	2	45.15	0	0.00	45.40	2	16,449	0.01%
2019/02/20	15	44.97	1	44.90	45.15	14	16,347	0.09%
2019/02/19	2	44.63	0	0.00	44.60	2	16,200	0.01%
2019/02/18	0	0.00	2	44.50	44.40	-2	16,200	-0.01%
2019/02/15	3	44.33	0	0.00	44.20	3	15,981	0.02%
2019/02/14	16	44.62	61	44.65	44.55	-45	15,903	-0.28%
2019/02/11	1	43.55	0	0.00	43.55	1	15,524	0.01%
2019/01/30	63	43.74	0	0.00	43.60	63	15,374	0.41%
2019/01/29	0	0.00	1	43.80	43.90	-1	15,060	-0.01%
2019/01/28	13	43.55	2	43.80	43.80	11	14,887	0.07%
2019/01/25	3	43.53	0	0.00	43.50	3	14,644	0.02%
2019/01/24	57	43.56	1	43.60	43.55	56	14,477	0.39%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	0	0.00	7	43.95	44.20	-7	14,399	-0.05%
2019/01/21	3	43.83	1	43.65	43.80	2	14,376	0.01%
2019/01/18	10	43.50	0	0.00	43.50	10	14,615	0.07%
2019/01/17	17	43.81	1	43.75	43.80	16	14,497	0.11%
2019/01/16	6	43.45	2	43.45	43.60	4	14,322	0.03%
2019/01/15	58	44.20	0	0.00	43.75	58	14,030	0.41%
2019/01/14	4	44.50	0	0.00	44.40	4	13,493	0.03%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	3	45.82	1	45.90	45.95	2	13,385	0.01%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	13	45.30	0	0.00	45.15	13	13,852	0.09%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/28	3	46.82	0	0.00	47.00	3	13,810	0.02%
2018/12/27	2	46.53	6	46.52	46.70	-4	14,054	-0.03%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	6	46.00	0	0.00	46.00	6	14,341	0.04%
2018/12/22	1	46.90	5	46.90	46.85	-4	14,281	-0.03%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/12	2	47.30	0	0.00	47.50	2	14,310	0.01%
2018/12/10	10	47.62	0	0.00	47.60	10	13,959	0.07%
2018/12/07	1	48.40	0	0.00	48.15	1	13,964	0.01%
2018/12/06	3	48.00	0	0.00	48.25	3	14,017	0.02%
2018/12/05	6	48.38	0	0.00	48.40	6	14,099	0.04%
2018/12/04	0	0.00	16	48.78	48.95	-16	14,067	-0.11%
2018/12/03	4	49.15	0	0.00	49.10	4	13,952	0.03%
2018/11/30	9	48.66	0	0.00	48.55	9	13,946	0.06%
2018/11/29	26	48.84	0	0.00	48.55	26	13,686	0.19%
2018/11/28	4	48.78	0	0.00	48.80	4	13,485	0.03%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	22	49.59	18	49.95	49.55	4	13,145	0.03%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/21	0	0.00	3	50.00	50.20	-3	12,886	-0.02%
2018/11/19	0	0.00	0.2	50.70	51.00	-0.2	12,871	0.00%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/08	28	50.87	26	50.40	50.90	2	13,006	0.02%
2018/11/07	20	50.10	20	49.70	50.10	0	12,859	0.00%
2018/11/02	1	48.65	0	0.00	49.50	1	12,818	0.01%
2018/10/26	5	47.72	0	0.00	47.40	5	12,309	0.04%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/19	0	0.00	2	49.65	50.30	-2	11,770	-0.02%
2018/10/18	2	49.85	0	0.00	50.00	2	11,657	0.02%
2018/10/15	1	49.95	0	0.00	50.00	1	11,464	0.01%
2018/10/09	4	51.78	0	0.00	52.40	4	10,544	0.04%
2018/10/05	1	51.10	0	0.00	51.20	1	10,408	0.01%
2018/10/03	0	52.20	0	0.00	52.20	0	10,291	0.00%
2018/09/27	0	0.00	1	53.00	52.80	-1	10,592	-0.01%
2018/09/17	0	0.00	3	51.00	51.20	-3	11,188	-0.03%
2018/09/11	1	50.60	0	0.00	50.50	1	12,101	0.01%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/04	2	52.00	0	0.00	52.20	2	13,047	0.02%
2018/08/29	3	52.53	0	0.00	52.60	3	13,436	0.02%
2018/07/25	0	0.00	1	52.10	52.10	-1	15,854	-0.01%
2018/07/20	0	0.00	5	52.70	52.30	-5	16,199	-0.03%
2018/07/17	2.1	52.20	0	0.00	52.20	2.1	16,502	0.01%
2018/07/12	3	51.80	0	0.00	52.10	3	16,800	0.02%
2018/07/11	2	51.20	0	0.00	51.20	2	16,811	0.01%
2018/07/03	0.1	52.10	0	0.00	52.10	0.1	16,535	0.00%
2018/06/27	1.1	52.70	0	0.00	52.80	1.1	15,878	0.01%
2018/06/26	1	53.20	1	53.10	53.00	0	15,760	0.00%
2018/06/22	0	0.00	6	55.88	56.00	-6	15,240	-0.04%
2018/06/15	2	54.50	0	0.00	55.30	2	14,466	0.01%
2018/06/13	0	0.00	0.1	55.20	55.50	-0.1	13,920	0.00%
2018/06/06	0	0.00	2	54.70	54.90	-2	14,092	-0.01%
2018/05/30	2	53.00	0	0.00	52.90	2	13,666	0.01%
2018/05/25	0.3	53.90	1	54.10	53.90	-0.8	13,719	-0.01%
2018/05/18	0	0.00	2	54.70	54.40	-2	14,155	-0.01%
2018/05/17	0	0.00	2	54.90	54.90	-2	14,267	-0.01%
2018/05/15	1	54.60	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	2	54.60	3.7	54.35	54.60	-1.7	14,736	-0.01%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/05/03	0.1	52.90	0	0.00	52.90	0.1	14,504	0.00%
2018/05/02	0	0.00	10	53.30	53.50	-10	14,600	-0.07%
2018/04/30	1	53.90	1	53.80	53.50	0	14,691	0.00%
2018/04/27	2	53.40	0	0.00	53.50	2	14,774	0.01%
2018/04/25	5	52.30	0	0.00	52.20	5	14,567	0.03%
2018/04/23	5	52.40	0	0.00	52.50	5	14,523	0.03%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	0	0.00	30	53.20	53.30	-30	15,314	-0.20%
2018/04/10	0	0.00	1	53.70	53.00	-1	15,594	-0.01%
2018/04/09	1	52.20	0	0.00	53.00	1	15,704	0.01%
2018/04/03	0	52.00	5	51.90	52.00	-5	15,783	-0.03%
2018/03/29	5	52.10	0	0.00	51.80	5	16,036	0.03%
2018/03/23	5	52.54	7	52.61	52.20	-2	16,204	-0.01%
2018/03/08	0.1	52.40	0	0.00	52.40	0.1	17,459	0.00%
2018/03/07	0	0.00	2	52.70	52.50	-2	17,930	-0.01%
2018/03/06	30	52.80	0	0.00	52.80	30	18,836	0.16%
2018/02/23	10	54.50	0	0.00	54.70	10	19,762	0.05%
2018/02/09	1.7	52.78	4	52.70	52.80	-2.3	21,999	-0.01%
2018/02/06	1	52.20	0	0.00	50.80	1	21,788	0.00%
2018/01/24	0	0.00	1	55.20	55.70	-1	20,570	0.00%
2018/01/22	0	0.00	1	55.90	55.60	-1	20,628	0.00%
2018/01/19	0	0.00	2	56.10	56.00	-2	20,908	-0.01%
2018/01/17	0	0.00	4	56.00	56.30	-4	20,787	-0.02%
2018/01/16	0	0.00	2	56.70	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	8	56.50	56.50	-8	20,518	-0.04%
2018/01/12	2	55.40	0	0.00	55.60	2	20,278	0.01%
2018/01/10	5	56.00	1	56.40	55.60	4	20,285	0.02%
2018/01/08	0	0.00	2	55.70	55.70	-2	20,036	-0.01%
2018/01/05	0	0.00	0.1	55.40	55.70	-0.1	19,793	0.00%
2018/01/04	0	0.00	5	55.18	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	4	55.08	55.20	-4	19,635	-0.02%
2018/01/02	0	0.00	10.2	54.00	54.20	-10.2	19,235	-0.05%