國泰金 (2882)-光和-嘉義券商分點個股進出

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
48.45
漲跌
▲0.55
漲幅
+1.15%
成交量
20,318張
產業
上市金融類股
2541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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/04/18	5	47.70	4	48.40	48.45	1	22,431	0.00%
2024/04/17	17	47.97	6	47.65	47.90	11	22,340	0.05%
2024/04/16	38	48.24	9	48.27	47.85	29	22,176	0.13%
2024/04/15	0.1	48.70	1	48.75	48.95	-0.9	21,808	0.00%
2024/04/12	8	49.04	2.5	49.09	49.05	5.5	21,657	0.03%
2024/04/11	5	50.10	13	49.55	49.70	-8	21,353	-0.04%
2024/04/10	6	48.85	1	49.00	48.75	5	20,845	0.02%
2024/04/09	0	0.00	9	49.37	49.45	-9	20,642	-0.04%
2024/04/08	5	48.35	1	48.40	48.35	4	20,144	0.02%
2024/04/03	0	0.00	6	48.12	48.05	-6	20,142	-0.03%
2024/04/02	2	48.90	0	0.00	48.95	2	20,059	0.01%
2024/04/01	0	0.00	38	49.00	48.95	-38	20,092	-0.19%
2024/03/29	0	0.00	4	48.59	48.65	-4	19,929	-0.02%
2024/03/28	0	0.00	0.5	48.10	48.25	-0.5	19,806	0.00%
2024/03/27	1	48.30	0	0.00	48.20	1	19,792	0.01%
2024/03/26	0	0.00	14	48.20	48.35	-14	19,800	-0.07%
2024/03/22	9	48.51	2	48.90	48.55	7	19,755	0.04%
2024/03/21	0	0.00	12	48.23	48.55	-12	19,329	-0.06%
2024/03/20	3	47.52	15	47.75	47.50	-12	19,083	-0.06%
2024/03/19	10	47.20	5	47.55	47.75	5	19,384	0.03%
2024/03/18	0	0.00	1	47.40	47.55	-1	19,301	-0.01%
2024/03/15	4	48.29	3	47.77	47.65	1	19,158	0.01%
2024/03/14	4	47.40	55.1	47.92	48.30	-51.1	18,269	-0.28%
2024/03/13	15	46.58	35	46.79	46.80	-20	17,370	-0.12%
2024/03/12	1	46.25	7	46.19	46.50	-6	17,141	-0.04%
2024/03/11	31	46.08	7	46.19	46.05	24	16,726	0.14%
2024/03/08	14	45.23	15	45.19	45.30	-1	16,215	-0.01%
2024/03/07	0	0.00	11	44.80	44.85	-11	15,741	-0.07%
2024/03/06	6	44.63	5	44.75	44.55	1	15,652	0.01%
2024/03/05	0	0.00	8.1	44.85	44.65	-8.1	15,917	-0.05%
2024/03/04	3	44.80	2.1	44.65	44.65	0.9	15,905	0.01%
2024/03/01	12	44.88	0	0.00	44.65	12	15,930	0.08%
2024/02/29	0	0.00	11	44.69	45.05	-11	15,994	-0.07%
2024/02/26	1	44.40	0	0.00	44.30	1	15,576	0.01%
2024/02/23	4.2	44.60	0	0.00	44.45	4.2	15,466	0.03%
2024/02/16	4	44.30	0	0.00	44.55	4	15,816	0.03%
2024/02/15	0	0.00	4	44.10	44.05	-4	15,933	-0.03%
2024/02/05	15	44.00	1	44.00	43.90	14	15,847	0.09%
2024/01/31	0	0.00	6.2	43.96	44.15	-6.2	15,471	-0.04%
2024/01/30	1	43.95	0	0.00	43.90	1	15,388	0.01%
2024/01/26	2	44.55	2	44.50	44.50	0	15,340	0.00%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	7	44.20	0	0.00	44.20	7	15,325	0.05%
2024/01/23	1	44.00	0	0.00	44.20	1	15,272	0.01%
2024/01/22	0.2	43.95	1	43.90	43.85	-0.8	15,315	-0.01%
2024/01/19	13	43.37	0	0.00	43.80	13	15,261	0.09%
2024/01/18	2.8	43.38	0	0.00	43.30	2.8	15,132	0.02%
2024/01/17	7.9	43.48	0	0.00	43.30	7.9	14,958	0.05%
2024/01/16	9	44.04	0	0.00	44.00	9	14,499	0.06%
2024/01/11	4	44.63	3	44.55	44.60	1	14,442	0.01%
2024/01/10	0	0.00	2	44.80	44.70	-2	14,537	-0.01%
2024/01/09	6	44.93	0	0.00	44.75	6	14,551	0.04%
2024/01/08	8	45.15	2.8	45.32	45.10	5.2	14,471	0.04%
2024/01/05	1	44.85	0	0.00	44.85	1	14,492	0.01%
2024/01/04	3	44.95	0	0.00	44.70	3	14,633	0.02%
2024/01/03	1	44.80	0	45.00	44.95	1	14,958	0.01%
2024/01/02	3	45.50	1	45.45	45.50	2	14,818	0.01%
2023/12/28	0	0.00	20	45.68	45.80	-20	15,058	-0.13%
2023/12/27	0	0.00	11	45.47	45.45	-11	15,076	-0.07%
2023/12/22	3	44.67	0.7	44.75	44.65	2.3	15,129	0.02%
2023/12/21	11	44.70	0	0.00	44.70	11	15,143	0.07%
2023/12/19	14.2	44.99	0	0.00	44.90	14.2	15,132	0.09%
2023/12/15	1	45.75	20	46.03	45.85	-19	15,385	-0.12%
2023/12/14	20.4	45.75	6	45.68	45.90	14.4	15,090	0.10%
2023/12/13	1.5	44.77	0	0.00	44.70	1.5	14,626	0.01%
2023/12/12	2	44.65	0	0.00	44.75	2	14,668	0.01%
2023/12/11	1.8	44.87	0	0.00	44.85	1.8	14,610	0.01%
2023/12/08	40	44.95	0	0.00	44.85	40	14,513	0.28%
2023/12/07	13.1	45.00	0	0.00	45.00	13.1	14,380	0.09%
2023/12/06	8	45.58	1	45.80	45.45	7	14,160	0.05%
2023/12/05	15	45.51	0	0.00	45.55	15	14,051	0.11%
2023/12/01	0	0.00	0.4	46.05	46.05	-0.4	13,838	0.00%
2023/11/30	0	0.00	20	46.10	46.50	-20	13,738	-0.15%
2023/11/29	0	0.00	1	45.90	45.75	-1	13,300	-0.01%
2023/11/28	0	0.00	20	46.00	46.00	-20	13,420	-0.15%
2023/11/27	6	45.95	0	0.00	45.75	6	13,497	0.04%
2023/11/24	2	46.15	0	0.00	46.30	2	13,412	0.01%
2023/11/22	10	46.10	0	0.00	46.30	10	13,527	0.07%
2023/11/21	10	46.20	4	46.33	46.15	6	13,506	0.04%
2023/11/17	0	0.00	2	45.75	45.80	-2	13,436	-0.01%
2023/11/15	20	45.70	4	45.75	45.75	16	13,178	0.12%
2023/11/13	20	45.30	0	0.00	45.25	20	12,936	0.15%
2023/11/06	0	0.00	2.1	45.40	45.35	-2.1	13,650	-0.02%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	8	44.15	44.30	-8	13,947	-0.06%
2023/10/31	0	0.00	1	44.00	43.90	-1	14,171	-0.01%
2023/10/30	1	43.85	1	44.10	43.95	0	14,634	0.00%
2023/10/26	0	0.00	2	43.85	43.85	-2	15,462	-0.01%
2023/10/25	2	44.25	0	0.00	44.15	2	15,491	0.01%
2023/10/24	3	44.23	3	43.90	44.15	0	15,975	0.00%
2023/10/20	0.8	44.90	0	0.00	44.70	0.8	16,283	0.01%
2023/10/19	0	0.00	3.3	45.10	45.10	-3.3	16,017	-0.02%
2023/10/18	0	0.00	1	45.30	45.60	-1	15,992	-0.01%
2023/10/17	0.9	45.23	1	45.50	45.25	-0.1	15,862	0.00%
2023/10/16	0	0.00	3	45.30	45.50	-3	16,036	-0.02%
2023/10/13	10	45.40	0	0.00	45.30	10	16,348	0.06%
2023/10/12	0	0.00	6	46.08	46.15	-6	16,565	-0.04%
2023/10/11	5	45.60	19	45.71	45.95	-14	16,466	-0.09%
2023/10/06	2	44.45	0	0.00	44.55	2	16,194	0.01%
2023/10/05	2	43.75	0	0.00	44.05	2	16,381	0.01%
2023/10/04	15	43.55	1	43.55	43.55	14	16,486	0.08%
2023/10/03	2	44.03	0	0.00	44.00	2	16,314	0.01%
2023/10/02	1	44.50	0	0.00	44.50	1	16,316	0.01%
2023/09/28	0.6	44.80	0	0.00	44.55	0.6	16,601	0.00%
2023/09/27	1	44.55	2	44.30	44.60	-1	16,568	-0.01%
2023/09/26	1	44.45	0	0.00	44.45	1	16,547	0.01%
2023/09/25	0.6	44.70	5	44.70	44.85	-4.4	16,456	-0.03%
2023/09/22	0	0.00	10	44.70	44.70	-10	16,512	-0.06%
2023/09/21	0	44.85	12	44.78	44.90	-12	16,526	-0.07%
2023/09/20	1	45.65	0	0.00	45.70	1	16,348	0.01%
2023/09/19	2	46.40	0	0.00	46.35	2	16,310	0.01%
2023/09/15	0	0.00	2	46.75	46.65	-2	16,421	-0.01%
2023/09/14	10	46.75	1	46.80	46.90	9	16,289	0.06%
2023/09/13	0	0.00	11	46.75	46.75	-11	16,345	-0.07%
2023/09/12	0	0.00	0	46.45	46.65	0	16,622	0.00%
2023/09/11	0	0.00	1	46.55	46.55	-1	16,620	-0.01%
2023/09/08	4	46.05	1	46.05	46.30	3	16,744	0.02%
2023/09/07	10	45.60	0	0.00	45.70	10	17,001	0.06%
2023/09/06	4	45.80	0	0.00	45.80	4	17,246	0.02%
2023/09/01	0	0.00	2	46.65	46.60	-2	18,058	-0.01%
2023/08/31	0	0.00	1	45.90	45.60	-1	17,967	-0.01%
2023/08/30	1	45.90	0	0.00	46.10	1	18,138	0.01%
2023/08/29	45.1	45.80	11	45.87	46.05	34.1	18,240	0.19%
2023/08/28	0	0.00	2	45.35	45.40	-2	18,361	-0.01%
2023/08/25	1	44.50	0	0.00	44.50	1	19,481	0.01%
2023/08/24	10.6	44.51	5	44.45	44.65	5.6	19,716	0.03%
2023/08/23	2.2	44.62	0	0.00	44.70	2.2	20,015	0.01%
2023/08/22	11	44.87	0.1	44.90	45.00	10.9	20,119	0.05%
2023/08/21	4	45.35	0	0.00	45.40	4	20,286	0.02%
2023/08/18	6	45.08	1	45.20	45.20	5	20,446	0.02%
2023/08/17	1	45.30	1	45.30	45.30	0	20,594	0.00%
2023/08/16	2.1	44.91	3	44.90	45.10	-0.9	20,645	0.00%
2023/08/15	5	45.40	1	45.50	45.40	4	21,046	0.02%
2023/08/14	0	45.30	0	0.00	45.40	0	21,344	0.00%
2023/08/11	15	46.58	3	46.40	46.45	12	21,395	0.06%
2023/08/10	6	46.65	2	46.60	46.60	4	21,437	0.02%
2023/08/09	6	46.53	2	46.45	46.45	4	21,514	0.02%
2023/08/08	2	47.15	0	0.00	47.05	2	21,727	0.01%
2023/08/07	0.4	46.45	0	0.00	46.45	0.4	21,777	0.00%
2023/08/04	14	46.55	4	46.55	46.30	10	21,795	0.05%
2023/08/01	0	0.00	18	47.00	47.25	-18	21,359	-0.08%
2023/07/31	6	45.83	5	46.25	45.75	1	20,808	0.00%
2023/07/27	1	45.85	4	45.93	46.00	-3	20,452	-0.01%
2023/07/26	0.6	45.25	14	45.22	45.35	-13.4	20,136	-0.07%
2023/07/25	0	44.50	0	0.00	44.55	0	19,903	0.00%
2023/07/18	1	45.25	10	45.10	45.05	-9	19,807	-0.05%
2023/07/17	4	44.46	14	44.96	45.00	-10	19,538	-0.05%
2023/07/12	0	0.00	1	43.95	44.00	-1	19,104	-0.01%
2023/07/11	1.2	43.69	0	0.00	43.60	1.2	19,068	0.01%
2023/07/07	3	42.17	0	0.00	42.25	3	18,995	0.02%
2023/07/06	13.3	42.50	0	0.00	42.50	13.3	18,948	0.07%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/07/03	1	43.25	0	0.00	43.30	1	18,884	0.01%
2023/06/30	0	0.00	0.6	43.35	43.15	-0.6	19,065	0.00%
2023/06/29	3.1	43.52	12	43.45	43.40	-8.9	19,023	-0.05%
2023/06/28	3	43.50	10	43.55	43.65	-7	18,959	-0.04%
2023/06/27	0	44.15	15	44.15	44.15	-15	18,865	-0.08%
2023/06/21	0.3	44.40	0	0.00	44.40	0.3	18,796	0.00%
2023/06/20	0	0.00	2	44.20	44.35	-2	18,939	-0.01%
2023/06/19	3.1	43.65	0	0.00	43.90	3.1	19,245	0.02%
2023/06/16	7	44.11	10	44.15	43.90	-3	19,296	-0.02%
2023/06/15	0	0.00	10	44.35	44.35	-10	19,510	-0.05%
2023/06/14	16	44.54	0	0.00	44.60	16	19,815	0.08%
2023/06/13	10	44.05	0	0.00	44.10	10	20,165	0.05%
2023/06/12	2	44.05	0	0.00	44.05	2	20,040	0.01%
2023/06/08	13.1	44.41	0	0.00	44.60	13.1	20,265	0.06%
2023/06/06	3	45.35	0	0.00	45.25	3	20,210	0.01%
2023/06/05	10	45.25	25	45.37	45.25	-15	20,213	-0.07%
2023/06/02	2	44.10	0.2	44.35	44.45	1.8	19,891	0.01%
2023/06/01	0	0.00	10	44.25	44.00	-10	19,911	-0.05%
2023/05/31	2	44.50	0	0.00	44.30	2	19,733	0.01%
2023/05/30	5	44.70	3	45.00	44.50	2	18,585	0.01%
2023/05/29	1.3	44.99	7.5	45.21	44.75	-6.2	18,760	-0.03%
2023/05/26	10	44.08	1	43.95	43.90	9	18,509	0.05%
2023/05/25	11	44.33	0	0.00	44.05	11	18,466	0.06%
2023/05/24	2	44.50	0	0.00	44.80	2	18,428	0.01%
2023/05/23	20	45.11	1	45.20	44.80	19	18,451	0.10%
2023/05/22	10	45.15	7	45.50	45.15	3	18,615	0.02%
2023/05/19	7	44.86	25	45.06	45.15	-18	18,867	-0.10%
2023/05/18	13	44.35	8	44.40	44.40	5	18,393	0.03%
2023/05/17	10	43.70	1	43.80	43.95	9	18,294	0.05%
2023/05/16	0	0.00	3	43.70	43.60	-3	18,227	-0.02%
2023/05/15	1	42.50	12	42.91	43.35	-11	18,107	-0.06%
2023/05/12	3	42.93	0	0.00	42.65	3	18,034	0.02%
2023/05/11	1	43.50	3	43.53	43.70	-2	17,729	-0.01%
2023/05/10	15	43.10	1	43.25	43.05	14	17,471	0.08%
2023/05/09	2	43.40	0	0.00	43.50	2	17,476	0.01%
2023/05/08	2	42.80	10	42.99	43.05	-8	17,565	-0.05%
2023/05/05	1	42.40	22	42.49	42.65	-21	17,742	-0.12%
2023/05/03	9.6	42.21	1	42.40	42.40	8.6	18,694	0.05%
2023/05/02	0.3	42.40	139	42.20	42.50	-138.7	19,081	-0.73%	大賣/鉅額交易
2023/04/28	4	42.35	0	0.00	42.45	4	19,559	0.02%
2023/04/27	5	42.20	0	0.00	42.25	5	19,728	0.03%
2023/04/26	4	42.33	0	0.00	42.35	4	19,928	0.02%
2023/04/25	1	42.90	0	0.00	42.60	1	20,081	0.00%
2023/04/21	0.2	42.73	4	42.60	42.70	-3.8	20,326	-0.02%
2023/04/20	0.2	42.73	0	0.00	42.95	0.2	20,474	0.00%
2023/04/19	1.3	42.96	0	0.00	42.75	1.3	21,138	0.01%
2023/04/13	0.1	42.75	0	0.00	42.60	0.1	21,991	0.00%
2023/04/12	0	0.00	2	42.95	42.95	-2	23,366	-0.01%
2023/04/11	5	42.55	0	0.00	42.65	5	23,436	0.02%
2023/04/10	0	0.00	30	42.47	42.55	-30	23,472	-0.13%
2023/04/07	10.1	42.20	3	42.23	42.25	7.1	23,431	0.03%
2023/04/06	5	41.61	12	41.74	42.00	-7	23,302	-0.03%
2023/03/31	0	0.00	2	41.70	41.80	-2	23,594	-0.01%
2023/03/30	1.1	41.52	32	41.55	41.60	-30.9	23,594	-0.13%
2023/03/29	0	0.00	26	41.68	41.85	-26	23,677	-0.11%
2023/03/28	0	0.00	2	41.55	41.55	-2	23,992	-0.01%
2023/03/27	0	0.00	2	41.30	41.35	-2	24,166	-0.01%
2023/03/24	17	41.31	3	41.35	41.30	14	24,527	0.06%
2023/03/23	0	0.00	2	41.40	41.55	-2	24,585	-0.01%
2023/03/22	13	41.31	2	41.30	41.35	11	24,551	0.04%
2023/03/21	8	40.62	1	40.65	40.75	7	24,426	0.03%
2023/03/20	15.2	40.22	0	0.00	40.20	15.2	24,598	0.06%
2023/03/17	10	41.15	1	41.10	41.00	9	24,387	0.04%
2023/03/16	8.2	40.71	2	40.65	40.50	6.2	24,373	0.03%
2023/03/15	3	41.80	0	0.00	41.50	3	24,276	0.01%
2023/03/14	0.1	42.00	10	41.85	41.55	-9.9	24,661	-0.04%
2023/03/13	3	42.23	0.1	42.50	42.30	2.9	24,935	0.01%
2023/03/10	28	42.78	1	42.60	42.70	27	25,078	0.11%
2023/03/08	6	43.39	0	0.00	43.75	6	25,940	0.02%
2023/03/07	1.6	43.81	0	0.00	43.75	1.6	26,525	0.01%
2023/03/06	0	0.00	3	43.50	43.60	-3	26,702	-0.01%
2023/03/03	0	0.00	40.3	42.90	42.90	-40.3	26,792	-0.15%
2023/03/02	0	0.00	8	43.10	43.00	-8	26,977	-0.03%
2023/03/01	12	42.85	1	42.95	42.75	11	27,137	0.04%
2023/02/23	6	43.36	0	0.00	43.30	6	26,909	0.02%
2023/02/22	16	43.42	0	0.00	43.35	16	26,842	0.06%
2023/02/21	2	43.63	20	43.80	43.85	-18	26,799	-0.07%
2023/02/20	0	0.00	4	44.46	44.45	-4	26,879	-0.01%
2023/02/17	0	0.00	6	43.95	44.00	-6	26,840	-0.02%
2023/02/15	2	42.90	0	0.00	42.95	2	27,722	0.01%
2023/02/14	3	43.45	6	43.48	43.60	-3	27,665	-0.01%
2023/02/13	15	42.57	6	42.86	42.90	9	27,674	0.03%
2023/02/10	0.2	42.75	0	0.00	42.65	0.2	27,777	0.00%
2023/02/09	10	42.70	0	0.00	42.60	10	27,815	0.04%
2023/02/08	5	42.81	1	42.85	42.85	4	27,871	0.01%
2023/02/07	10	42.80	1	42.95	42.80	9	27,990	0.03%
2023/02/06	0	0.00	2	42.85	42.65	-2	28,020	-0.01%
2023/02/03	1	43.30	0	0.00	43.30	1	27,859	0.00%
2023/02/02	0	0.00	30.2	43.96	44.05	-30.2	27,739	-0.11%
2023/02/01	0	0.00	2	43.00	43.00	-2	27,346	-0.01%
2023/01/31	1	42.65	1	42.60	42.55	0	27,273	0.00%
2023/01/30	2	42.55	3.3	42.75	42.70	-1.3	27,171	0.00%
2023/01/17	0	0.00	13	42.05	42.00	-13	26,752	-0.05%
2023/01/13	0	0.00	12.2	41.97	41.80	-12.2	27,003	-0.05%
2023/01/12	0	0.00	9	41.71	41.70	-9	27,100	-0.03%
2023/01/11	1.1	41.46	1	41.70	41.40	0.1	27,226	0.00%
2023/01/10	2	41.60	2	41.60	41.70	0	27,398	0.00%
2023/01/09	1	41.65	8.7	41.76	42.00	-7.7	27,590	-0.03%
2023/01/06	0.8	40.75	23	40.53	40.75	-22.2	27,378	-0.08%
2023/01/05	3	40.25	2	40.15	40.25	1	28,347	0.00%
2023/01/04	1.8	40.09	6	40.02	39.95	-4.2	28,290	-0.01%
2023/01/03	1	39.90	4	39.93	39.95	-3	28,532	-0.01%
2022/12/30	30	39.80	35	39.95	40.00	-5	28,201	-0.02%
2022/12/29	1	40.10	0	0.00	40.10	1	26,812	0.00%
2022/12/27	2	41.10	5	41.20	41.15	-3	27,356	-0.01%
2022/12/26	0.1	41.05	0	0.00	41.00	0.1	27,657	0.00%
2022/12/23	30.2	41.50	8	41.20	41.15	22.2	28,154	0.08%
2022/12/22	1	40.05	16	40.04	40.40	-15	28,137	-0.05%
2022/12/21	0	0.00	50	40.03	40.00	-50	28,540	-0.18%
2022/12/20	15	40.00	65	40.10	40.15	-50	28,645	-0.17%
2022/12/19	5.2	40.37	0	0.00	40.15	5.2	28,562	0.02%
2022/12/16	2	40.30	0	0.00	40.20	2	28,483	0.01%
2022/12/15	20.2	40.55	2	40.80	40.60	18.2	28,536	0.06%
2022/12/14	20.1	41.15	1	41.00	40.90	19.1	28,476	0.07%
2022/12/13	1	40.85	29	41.02	40.95	-28	28,389	-0.10%
2022/12/12	10	40.55	17	40.71	41.00	-7	28,282	-0.02%
2022/12/08	3	40.80	0	0.00	40.75	3	28,141	0.01%
2022/12/07	0	0.00	2	42.00	41.40	-2	28,225	-0.01%
2022/12/06	42	41.76	2.2	41.90	41.40	39.8	28,216	0.14%
2022/12/05	10	42.82	11	42.94	42.85	-1	27,965	0.00%
2022/12/02	1.3	43.80	5	44.25	44.00	-3.8	27,585	-0.01%
2022/12/01	5.5	44.04	3	44.13	44.15	2.5	27,673	0.01%
2022/11/30	7	43.76	10	43.65	43.55	-3	27,240	-0.01%
2022/11/29	2.5	43.32	22	42.75	43.45	-19.5	26,436	-0.07%
2022/11/25	0	0.00	25	42.80	42.55	-25	26,098	-0.10%
2022/11/24	1	42.65	3	42.73	42.55	-2	26,129	-0.01%
2022/11/23	1	42.65	0	0.00	42.75	1	26,779	0.00%
2022/11/22	2	41.40	3	41.80	42.20	-1	26,833	0.00%
2022/11/21	2	41.93	0	0.00	42.10	2	26,610	0.01%
2022/11/18	0	0.00	1	41.90	41.90	-1	26,485	0.00%
2022/11/17	1	41.60	10	41.15	41.55	-9	26,412	-0.03%
2022/11/16	0	0.00	1	42.05	41.70	-1	26,379	0.00%
2022/11/15	31	41.96	1	42.40	42.40	30	26,222	0.11%
2022/11/14	3.1	41.85	11	41.99	41.75	-7.9	25,892	-0.03%
2022/11/11	2	41.70	37	41.42	41.90	-35	25,414	-0.14%
2022/11/10	10	39.70	0	0.00	39.65	10	24,727	0.04%
2022/11/09	1	39.70	2	40.10	40.15	-1	24,595	0.00%
2022/11/08	7	39.64	12	39.77	39.70	-5	24,398	-0.02%
2022/11/07	0	0.00	12	39.38	39.55	-12	24,294	-0.05%
2022/11/04	5	38.77	20	38.85	38.95	-15	24,403	-0.06%
2022/11/03	0	0.00	6	38.64	38.85	-6	24,406	-0.02%
2022/11/02	1	38.35	20	38.43	38.50	-19	24,309	-0.08%
2022/11/01	1	38.05	5	38.15	38.10	-4	24,291	-0.02%
2022/10/31	0.1	38.10	0	0.00	37.80	0.1	24,394	0.00%
2022/10/28	0	0.00	40	38.41	38.25	-40	24,292	-0.16%
2022/10/27	6	39.05	24	38.79	38.50	-18	24,119	-0.07%
2022/10/26	3	38.40	15	38.32	38.50	-12	24,305	-0.05%
2022/10/25	0	0.00	17	37.38	37.50	-17	24,108	-0.07%
2022/10/24	1	37.05	15	37.05	37.00	-14	24,068	-0.06%
2022/10/21	51	36.69	2	36.60	36.55	49	24,012	0.20%
2022/10/20	1	37.35	25	37.90	37.85	-24	23,418	-0.10%
2022/10/19	2	38.00	5	38.40	38.30	-3	23,093	-0.01%
2022/10/18	5	37.70	70	37.99	38.15	-65	22,896	-0.28%
2022/10/17	41	37.00	10	37.93	37.65	31	22,912	0.14%
2022/10/14	0	38.10	5	38.30	37.65	-5	22,757	-0.02%
2022/10/13	94	37.96	0	0.00	37.45	94	22,489	0.42%
2022/10/11	1	39.60	0	0.00	39.60	1	21,428	0.00%
2022/10/07	1	40.55	0	0.00	40.50	1	21,263	0.00%
2022/10/05	15	40.50	22	40.53	40.75	-7	21,353	-0.03%
2022/10/04	19	39.03	15	39.55	39.55	4	21,088	0.02%
2022/10/03	23	39.03	0	0.00	39.00	23	20,804	0.11%
2022/09/30	32	39.55	20	39.95	39.95	12	20,796	0.06%
2022/09/29	4	39.99	0	0.00	40.15	4	20,805	0.02%
2022/09/28	95.1	40.27	0	0.00	39.80	95.1	20,810	0.46%
2022/09/27	8	41.03	16	41.00	40.95	-8	20,639	-0.04%
2022/09/26	3	41.25	5	41.38	41.50	-2	21,366	-0.01%
2022/09/23	0	0.00	6	42.08	42.10	-6	21,834	-0.03%
2022/09/22	62.1	41.78	0	0.00	41.65	62.1	22,219	0.28%
2022/09/21	10	42.55	40	42.55	42.55	-30	22,120	-0.14%
2022/09/20	1	43.00	0	0.00	43.05	1	22,130	0.00%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	17	42.72	3	42.73	42.80	14	22,159	0.06%
2022/09/15	9	42.73	5	43.30	43.10	4	22,064	0.02%
2022/09/14	45.6	42.70	0	0.00	42.85	45.6	22,111	0.21%
2022/09/13	10.1	43.70	0.3	43.85	43.65	9.8	22,175	0.04%
2022/09/12	1	43.70	1	43.65	44.05	0	22,134	0.00%
2022/09/08	10	43.10	0	0.00	43.15	10	22,224	0.04%
2022/09/07	80.1	43.50	0	0.00	43.15	80.1	22,064	0.36%
2022/09/06	0	0.00	1	44.25	44.25	-1	21,669	0.00%
2022/09/05	11	44.03	0	0.00	44.05	11	21,726	0.05%
2022/09/02	9	44.11	0	0.00	44.05	9	21,799	0.04%
2022/09/01	8	44.16	0	0.00	44.55	8	21,565	0.04%
2022/08/31	7	44.38	0	0.00	44.55	7	21,355	0.03%
2022/08/30	83.1	44.68	2.4	44.41	44.45	80.7	21,176	0.38%
2022/08/29	39	45.52	0	0.00	45.60	39	20,453	0.19%
2022/08/26	12	46.76	0	0.00	46.75	12	20,276	0.06%
2022/08/25	0	0.00	3	46.65	46.55	-3	20,411	-0.01%
2022/08/24	5	46.20	0	0.00	46.35	5	20,674	0.02%
2022/08/23	8	46.41	0	0.00	46.35	8	21,202	0.04%
2022/08/22	15	47.03	0	0.00	46.85	15	21,431	0.07%
2022/08/18	7	47.11	0	0.00	47.25	7	22,138	0.03%
2022/08/17	2	47.10	0	0.00	47.45	2	22,675	0.01%
2022/08/16	2	47.15	0	0.00	47.10	2	22,832	0.01%
2022/08/15	0	0.00	3	47.33	47.30	-3	22,986	-0.01%
2022/08/11	0	0.00	15	47.20	47.20	-15	23,318	-0.06%
2022/08/10	12	45.79	0	0.00	46.40	12	23,541	0.05%
2022/08/09	0	0.00	20	46.45	46.10	-20	23,832	-0.08%
2022/08/08	36	45.56	1	45.70	46.15	35	24,081	0.15%
2022/08/05	0	0.00	5	45.60	45.75	-5	24,454	-0.02%
2022/08/04	4	44.80	0	0.00	44.85	4	24,900	0.02%
2022/08/03	1	44.55	0	0.00	44.95	1	25,328	0.00%
2022/08/02	4	44.69	0	0.00	44.85	4	25,763	0.02%
2022/07/29	4	45.58	0	0.00	45.50	4	25,923	0.02%
2022/07/28	0	0.00	3	45.50	45.80	-3	26,137	-0.01%
2022/07/27	8	45.14	0	0.00	45.25	8	26,025	0.03%
2022/07/26	1	45.55	0	0.00	45.60	1	25,939	0.00%
2022/07/25	3	45.00	1	45.50	45.55	2	25,920	0.01%
2022/07/22	1	44.80	0	0.00	45.00	1	26,096	0.00%
2022/07/21	8	44.43	0	0.00	45.05	8	25,997	0.03%
2022/07/19	22	44.88	0	0.00	44.95	22	25,852	0.09%
2022/07/18	0	0.00	50	45.20	45.20	-50	25,908	-0.19%
2022/07/15	61	44.23	0	0.00	44.15	61	25,818	0.24%
2022/07/14	1	45.10	0	0.00	45.00	1	25,713	0.00%
2022/07/13	8	45.46	2	45.55	45.50	6	25,681	0.02%
2022/07/08	11.1	45.34	0	0.00	44.80	11.1	25,391	0.04%
2022/07/07	3	44.90	3	45.32	45.05	0	25,204	0.00%
2022/07/06	8	45.43	0	0.00	44.95	8	24,767	0.03%
2022/07/05	1	46.60	3	46.75	46.75	-2	24,464	-0.01%
2022/07/04	17	45.35	0	0.00	45.50	17	24,130	0.07%
2022/07/01	29	50.05	0	0.00	49.70	29	23,435	0.12%
2022/06/30	4	51.55	0	0.00	50.90	4	22,938	0.02%
2022/06/29	2	52.75	0	52.90	52.80	2	22,573	0.01%
2022/06/27	6	53.63	0	54.00	53.50	6	22,246	0.03%
2022/06/24	1	53.40	3	53.60	53.40	-2	22,146	-0.01%
2022/06/23	0	0.00	1	52.80	53.00	-1	22,070	0.00%
2022/06/22	5.4	53.41	0	0.00	53.00	5.4	21,859	0.02%
2022/06/21	0	54.00	7	54.37	54.20	-7	21,818	-0.03%
2022/06/20	1	51.80	0	0.00	51.80	1	21,646	0.00%
2022/06/17	6	53.27	0	0.00	53.00	6	21,328	0.03%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	3	53.50	16	53.67	53.40	-13	21,655	-0.06%
2022/06/13	4	53.65	2	53.10	53.80	2	21,737	0.01%
2022/06/10	0	0.00	5	54.40	54.80	-5	21,637	-0.02%
2022/06/08	3	54.90	0	0.00	54.80	3	21,644	0.01%
2022/06/07	6	54.85	0	0.00	54.80	6	21,762	0.03%
2022/06/06	4	54.65	0	0.00	54.80	4	21,784	0.02%
2022/06/01	4	54.73	0	0.00	54.70	4	22,979	0.02%
2022/05/30	5	54.00	0	0.00	54.00	5	22,429	0.02%
2022/05/27	1	52.80	11	52.68	52.60	-10	22,288	-0.04%
2022/05/26	3.1	51.96	0	0.00	51.50	3.1	22,215	0.01%
2022/05/24	6	52.17	0	0.00	52.00	6	22,536	0.03%
2022/05/23	9	52.43	8	52.35	52.30	1	22,330	0.00%
2022/05/20	2	53.20	0	0.00	52.90	2	22,422	0.01%
2022/05/19	11	52.84	0	0.00	52.70	11	22,386	0.05%
2022/05/18	1.8	53.82	1	53.50	54.10	0.8	22,267	0.00%
2022/05/17	4	52.73	1	52.50	52.60	3	22,037	0.01%
2022/05/16	2	52.95	0	0.00	53.20	2	21,829	0.01%
2022/05/13	1	54.40	0	0.00	54.30	1	21,687	0.00%
2022/05/12	13	54.85	0	0.00	54.10	13	21,631	0.06%
2022/05/11	28	56.31	7	56.13	56.20	21	21,071	0.10%
2022/05/10	6	57.72	0	0.00	58.00	6	20,754	0.03%
2022/05/09	4	59.55	0	0.00	58.70	4	20,458	0.02%
2022/05/06	10	61.01	0	0.00	61.20	10	20,385	0.05%
2022/05/05	2	62.40	0	0.00	62.30	2	20,764	0.01%
2022/05/03	5	62.40	0	0.00	62.30	5	21,465	0.02%
2022/04/29	0	0.00	1	62.70	62.50	-1	21,850	0.00%
2022/04/28	0	0.00	2	61.60	62.10	-2	22,381	-0.01%
2022/04/27	24	62.70	1	63.00	62.00	23	22,558	0.10%
2022/04/26	0	0.00	8	63.70	64.00	-8	22,855	-0.04%
2022/04/25	3.6	63.07	11	63.45	63.80	-7.4	23,163	-0.03%
2022/04/20	8	63.20	0	0.00	63.90	8	25,839	0.03%
2022/04/18	1	62.80	3	62.87	62.80	-2	27,777	-0.01%
2022/04/15	1	64.00	2	64.30	64.00	-1	27,751	0.00%
2022/04/13	0	0.00	5	65.20	65.40	-5	27,974	-0.02%
2022/04/12	0	0.00	1	64.60	64.90	-1	27,981	0.00%
2022/04/11	5	64.40	0	0.00	64.80	5	28,013	0.02%
2022/04/07	0	0.00	2	64.85	64.80	-2	28,116	-0.01%
2022/04/06	1	64.80	4	64.80	65.50	-3	28,488	-0.01%
2022/04/01	0	0.00	1	64.80	65.00	-1	28,650	0.00%
2022/03/30	1	64.40	8	64.24	64.40	-7	28,688	-0.02%
2022/03/25	8	63.68	5	63.50	63.50	3	28,679	0.01%
2022/03/24	1	64.00	3	63.77	64.30	-2	28,745	-0.01%
2022/03/23	0	0.00	10	64.78	64.80	-10	28,715	-0.03%
2022/03/22	0	0.00	3	63.30	63.60	-3	28,460	-0.01%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	1	63.60	1.1	63.65	63.30	-0.1	28,550	0.00%
2022/03/17	0	0.00	4	63.00	63.10	-4	28,392	-0.01%
2022/03/16	0	0.00	2	61.65	62.00	-2	28,028	-0.01%
2022/03/15	0	0.00	1	61.40	61.30	-1	27,888	0.00%
2022/03/14	1	61.20	0	0.00	61.20	1	27,942	0.00%
2022/03/11	0	0.00	12	60.45	60.30	-12	28,019	-0.04%
2022/03/10	1	59.90	2	60.20	60.30	-1	28,069	0.00%
2022/03/09	2	59.05	0	0.00	59.00	2	27,951	0.01%
2022/03/08	21	58.49	2	58.30	58.50	19	27,980	0.07%
2022/03/07	23	59.10	1.1	59.40	59.40	22	27,493	0.08%
2022/03/04	4	61.35	2.2	61.23	61.20	1.8	27,369	0.01%
2022/03/03	1	62.10	0	0.00	62.10	1	27,473	0.00%
2022/03/02	1	62.00	2	62.00	62.00	-1	28,000	0.00%
2022/03/01	7	62.37	0	0.00	62.60	7	28,021	0.02%
2022/02/25	3	62.53	4	62.20	62.30	-1	27,836	0.00%
2022/02/24	2	62.85	1	63.00	63.00	1	27,194	0.00%
2022/02/23	0	0.00	2	63.70	63.70	-2	26,972	-0.01%
2022/02/22	2	63.70	2	63.60	63.70	0	27,302	0.00%
2022/02/18	2	64.50	0	0.00	64.60	2	28,908	0.01%
2022/02/17	0	0.00	4	64.65	64.70	-4	28,921	-0.01%
2022/02/16	2	64.45	0	0.00	64.80	2	29,058	0.01%
2022/02/15	1	64.60	0	0.00	64.30	1	29,080	0.00%
2022/02/14	4	64.10	2	63.90	64.20	2	28,997	0.01%
2022/02/11	5	65.30	0	0.00	65.60	5	28,556	0.02%
2022/02/10	0	0.00	0.4	65.50	65.80	-0.4	28,542	0.00%
2022/02/08	2	66.30	0	0.00	66.00	2	28,310	0.01%
2022/02/07	0	0.00	4	65.33	65.70	-4	28,037	-0.01%
2022/01/26	24	63.43	1	63.30	63.30	23	27,436	0.08%
2022/01/25	8	62.96	1	63.00	63.00	7	27,281	0.03%
2022/01/24	11	63.85	11	64.03	64.30	0	26,533	0.00%
2022/01/21	0	0.00	5	65.00	64.40	-5	26,308	-0.02%
2022/01/20	10	65.30	0	0.00	65.80	10	25,817	0.04%
2022/01/19	6	66.10	1	65.90	66.10	5	25,418	0.02%
2022/01/17	6	66.97	1	66.50	66.50	5	24,722	0.02%
2022/01/14	8	68.00	8	67.68	67.70	0	24,258	0.00%
2022/01/13	2	65.90	10	66.75	67.40	-8	23,316	-0.03%
2022/01/12	6	64.67	6	64.52	64.70	0	21,953	0.00%
2022/01/11	7	63.67	16.1	63.91	64.50	-9.1	21,511	-0.04%
2022/01/10	0.2	62.20	3	61.90	62.10	-2.8	20,409	-0.01%
2022/01/07	2	62.25	0	0.00	62.00	2	20,966	0.01%
2022/01/06	5	61.80	0	0.00	62.00	5	20,926	0.02%
2022/01/04	1	61.60	2	61.70	62.00	-1	21,301	0.00%
2022/01/03	9	62.26	0	0.00	61.60	9	21,247	0.04%
2021/12/29	3	62.93	4	63.05	63.00	-1	21,562	0.00%
2021/12/28	0	0.00	54	62.20	62.30	-54	21,270	-0.25%
2021/12/24	0	0.00	4	61.05	61.10	-4	21,269	-0.02%
2021/12/23	1	60.30	5	60.20	60.50	-4	21,191	-0.02%
2021/12/22	0	0.00	10	60.30	60.30	-10	21,569	-0.05%
2021/12/20	6.3	60.01	0	60.00	59.90	6.3	22,127	0.03%
2021/12/15	0	0.00	2.8	59.97	59.80	-2.8	23,144	-0.01%
2021/12/14	5	60.50	0	0.00	60.20	5	23,418	0.02%
2021/12/10	6	60.52	2	60.70	60.50	4	23,478	0.02%
2021/12/09	0	0.00	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	1	60.70	0	0.00	60.70	1	24,282	0.00%
2021/12/07	0	0.00	5	60.52	60.70	-5	24,250	-0.02%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	0	0.00	1	60.20	59.90	-1	24,450	0.00%
2021/12/02	0	0.00	2	59.40	59.50	-2	24,487	-0.01%
2021/12/01	2	59.90	1	59.80	59.90	1	24,530	0.00%
2021/11/30	7	59.46	2	59.50	60.00	5	24,737	0.02%
2021/11/29	2	59.55	5	59.50	59.30	-3	24,589	-0.01%
2021/11/26	81	60.11	0	0.00	60.20	81	24,564	0.33%
2021/11/25	2.2	61.23	0	0.00	61.60	2.2	24,616	0.01%
2021/11/24	0	0.00	0.2	61.10	61.10	-0.2	25,499	0.00%
2021/11/23	5	61.00	0	0.00	60.80	5	26,165	0.02%
2021/11/22	22	61.21	0	0.00	61.10	22	26,300	0.08%
2021/11/19	7	61.87	4	61.80	61.80	3	26,148	0.01%
2021/11/18	6.1	62.21	17	62.82	63.00	-10.9	26,009	-0.04%
2021/11/17	2	61.95	87	60.88	62.20	-85	25,582	-0.33%
2021/11/15	2	59.60	62	59.57	59.70	-60	25,028	-0.24%
2021/11/12	1	58.90	0.2	58.80	58.90	0.8	25,037	0.00%
2021/11/09	0	0.00	5	58.60	58.50	-5	25,888	-0.02%
2021/11/08	10	58.30	0	0.00	58.70	10	26,117	0.04%
2021/11/05	0	0.00	1	57.80	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	0	0.00	2.3	57.69	57.60	-2.3	27,081	-0.01%
2021/11/02	6	57.48	9.3	57.94	57.40	-3.3	27,239	-0.01%
2021/11/01	1	57.80	5	57.80	57.60	-4	27,260	-0.01%
2021/10/28	1	58.10	1	58.20	58.10	0	27,308	0.00%
2021/10/27	2	58.40	0.6	58.70	58.70	1.4	27,635	0.01%
2021/10/26	0	0.00	58	58.99	59.10	-58	27,866	-0.21%
2021/10/25	2	58.30	0	0.00	58.40	2	28,078	0.01%
2021/10/21	0	0.00	10	59.00	58.70	-10	29,638	-0.03%
2021/10/19	0	0.00	6	59.17	58.40	-6	31,486	-0.02%
2021/10/18	0	0.00	1	59.00	58.70	-1	32,501	0.00%
2021/10/15	0	0.00	14	58.16	58.30	-14	32,787	-0.04%
2021/10/14	4	56.50	0	0.00	56.60	4	33,317	0.01%
2021/10/13	3	56.47	1	55.90	56.20	2	33,994	0.01%
2021/10/12	3	56.00	0	0.00	56.40	3	34,767	0.01%
2021/10/07	0	0.00	1	57.10	57.10	-1	35,822	0.00%
2021/10/06	2	56.70	3	57.30	57.10	-1	36,388	0.00%
2021/10/04	5	56.60	1	56.40	56.60	4	37,369	0.01%
2021/10/01	10	56.90	0	0.00	56.90	10	37,567	0.03%
2021/09/29	8	57.53	0	0.00	58.00	8	37,382	0.02%
2021/09/28	0	0.00	11	59.00	59.00	-11	37,072	-0.03%
2021/09/24	14	58.00	0	0.00	57.80	14	36,647	0.04%
2021/09/23	12	57.29	3	57.40	57.50	9	36,726	0.02%
2021/09/22	10.2	56.49	16	55.90	56.80	-5.8	36,863	-0.02%
2021/09/17	1.2	58.97	6	59.20	58.90	-4.9	35,916	-0.01%
2021/09/16	0	0.00	2	59.80	59.70	-2	35,754	-0.01%
2021/09/15	6.6	59.44	1	59.50	59.50	5.6	35,725	0.02%
2021/09/14	12.9	60.47	3	60.00	59.80	9.9	36,050	0.03%
2021/09/13	1	59.20	2	60.30	59.90	-1	35,934	0.00%
2021/09/10	4	59.15	1	59.20	59.20	3	36,179	0.01%
2021/09/08	1	58.80	2	58.60	58.50	-1	36,458	0.00%
2021/09/07	10	59.38	2	59.05	59.20	8	36,413	0.02%
2021/09/06	5	59.30	0	0.00	59.20	5	36,440	0.01%
2021/09/03	0	0.00	14.1	59.29	59.60	-14.1	36,509	-0.04%
2021/09/02	0	0.00	11.2	58.99	58.70	-11.2	36,261	-0.03%
2021/09/01	0	0.00	1	59.10	59.20	-1	36,128	0.00%
2021/08/31	1	59.80	1	59.10	59.60	0	35,983	0.00%
2021/08/30	0	0.00	20	59.01	59.50	-20	35,573	-0.06%
2021/08/27	2	57.70	34.1	56.92	57.70	-32.1	34,791	-0.09%
2021/08/26	3	55.87	0	0.00	56.00	3	34,212	0.01%
2021/08/25	0	0.00	1	56.00	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	10	55.30	55.80	-10	34,194	-0.03%
2021/08/23	0	0.00	2	55.30	55.10	-2	34,292	-0.01%
2021/08/20	5	53.60	5	53.70	53.70	0	34,591	0.00%
2021/08/19	21	53.75	5	54.60	53.80	16	35,416	0.05%
2021/08/18	5	54.20	1	54.00	54.40	4	35,187	0.01%
2021/08/17	5	54.40	7	54.46	54.70	-2	35,285	-0.01%
2021/08/16	14	54.01	5	54.30	54.30	9	35,474	0.03%
2021/08/12	2	56.00	0	0.00	56.00	2	36,421	0.01%
2021/08/11	5	55.82	15	56.11	56.00	-10	37,296	-0.03%
2021/08/10	5	55.10	2	55.00	54.90	3	37,950	0.01%
2021/08/09	10	55.00	10	54.76	55.20	0	38,888	0.00%
2021/08/06	0	0.00	1	55.50	55.10	-1	39,246	0.00%
2021/08/05	0.1	55.30	8	55.34	55.20	-7.9	40,324	-0.02%
2021/08/04	6	55.40	0	0.00	55.20	6	42,419	0.01%
2021/08/03	3	55.07	0	0.00	55.40	3	44,489	0.01%
2021/08/02	0.1	54.59	1	54.50	55.80	-0.9	45,914	0.00%
2021/07/30	10	54.10	5	54.60	54.30	5	46,113	0.01%
2021/07/29	5	54.00	2	54.15	54.80	3	46,829	0.01%
2021/07/28	43	53.83	14	53.48	53.80	29	47,764	0.06%
2021/07/27	33	55.23	8	55.23	55.00	25	47,571	0.05%
2021/07/26	7	56.86	12	56.63	56.20	-5	48,078	-0.01%
2021/07/23	25	60.16	61	60.24	60.30	-36	47,224	-0.08%
2021/07/22	100	59.50	47.5	59.36	60.10	52.5	46,760	0.11%
2021/07/21	5	58.38	7	58.20	58.30	-2	46,106	0.00%
2021/07/20	39	58.18	1	58.50	57.90	38	46,010	0.08%
2021/07/19	15	59.84	1	60.40	59.70	14	45,057	0.03%
2021/07/16	11.1	59.88	9	59.04	59.80	2.1	44,842	0.00%
2021/07/15	23	57.75	4	58.18	58.10	19	44,376	0.04%
2021/07/14	1	57.40	30	56.97	57.00	-29	44,314	-0.07%
2021/07/13	4	56.50	7.7	56.42	56.10	-3.7	44,523	-0.01%
2021/07/12	28	55.99	32	56.74	55.70	-4	44,050	-0.01%
2021/07/09	4	53.70	0	0.00	53.80	4	43,356	0.01%
2021/07/08	2	54.40	5	54.40	54.40	-3	43,206	-0.01%
2021/07/07	0	0.00	11	53.70	54.00	-11	43,295	-0.03%
2021/07/06	0	0.00	28.5	54.30	54.10	-28.5	43,898	-0.06%
2021/07/05	0	0.00	2	54.20	54.20	-2	44,023	0.00%
2021/07/02	0	0.00	1	53.80	53.90	-1	44,053	0.00%
2021/07/01	11	53.91	3	54.07	53.90	8	44,129	0.02%
2021/06/29	4	53.60	0	0.00	53.70	4	44,258	0.01%
2021/06/23	24	53.27	2	53.80	54.10	22	45,398	0.05%
2021/06/22	0	0.00	2	52.45	52.60	-2	45,248	0.00%
2021/06/21	66	51.84	10	51.80	52.00	56	45,507	0.12%
2021/06/18	9	53.54	0	0.00	53.60	9	45,701	0.02%
2021/06/17	1	53.90	0	0.00	54.00	1	45,680	0.00%
2021/06/16	0	0.00	1	54.00	54.30	-1	46,507	0.00%
2021/06/15	3.9	54.45	0	0.00	54.30	3.9	46,545	0.01%
2021/06/11	6	54.70	0	0.00	54.50	6	46,897	0.01%
2021/06/10	0	0.00	2	54.60	54.70	-2	46,959	0.00%
2021/06/09	5	54.00	19	54.31	54.30	-14	47,718	-0.03%
2021/06/08	0	0.00	5	54.90	54.80	-5	48,075	-0.01%
2021/06/07	3	53.20	460	54.70	54.70	-457	49,977	-0.91%	大賣/鉅額交易
2021/06/04	0	0.00	4	55.00	55.00	-4	50,528	-0.01%
2021/06/03	0	0.00	15	56.70	55.80	-15	51,515	-0.03%
2021/06/02	7	55.91	1	56.00	56.30	6	51,779	0.01%
2021/06/01	4	55.83	0	0.00	55.80	4	51,618	0.01%
2021/05/31	0	0.00	5	55.96	55.90	-5	51,771	-0.01%
2021/05/28	5	55.50	21	55.40	55.50	-16	51,748	-0.03%
2021/05/27	2	53.50	0	0.00	54.40	2	51,388	0.00%
2021/05/26	0	0.00	20	54.00	54.40	-20	51,390	-0.04%
2021/05/25	22	54.41	1	54.30	54.30	21	52,113	0.04%
2021/05/24	1	53.80	27	53.62	53.90	-26	52,112	-0.05%
2021/05/21	49	55.43	23	54.87	54.20	26	52,164	0.05%
2021/05/20	18	53.71	21	54.59	53.30	-3	51,138	-0.01%
2021/05/19	32	54.03	42.1	54.18	54.30	-10.1	50,805	-0.02%
2021/05/18	10	53.28	33	53.39	53.50	-23	50,042	-0.05%
2021/05/17	16.1	49.40	7	49.35	48.65	9.1	49,415	0.02%
2021/05/14	13	52.18	111	51.20	51.50	-98	48,429	-0.20%	大賣/
2021/05/13	3	51.27	42	50.80	51.10	-39	47,837	-0.08%
2021/05/12	40.9	52.05	141.1	53.01	52.30	-100.2	46,707	-0.21%	大賣/
2021/05/11	18	57.12	7	57.66	56.60	11	44,799	0.02%
2021/05/10	167	56.88	185	57.46	58.20	-18	42,722	-0.04%	大買/大賣/
2021/05/07	0	0.00	19.4	55.22	55.10	-19.4	41,585	-0.05%
2021/05/06	7	54.93	8	54.56	54.40	-1	41,421	0.00%
2021/05/05	0	0.00	20.4	53.86	53.60	-20.4	40,596	-0.05%
2021/05/04	3.1	53.15	8	51.01	51.70	-4.9	39,590	-0.01%
2021/05/03	4	53.10	32	53.31	52.60	-28	38,914	-0.07%
2021/04/29	5	52.74	88	52.39	52.30	-83	38,083	-0.22%
2021/04/28	5	53.40	2	53.40	53.00	3	37,858	0.01%
2021/04/27	0	0.00	11	52.48	52.90	-11	37,854	-0.03%
2021/04/26	20	52.00	5.7	51.98	52.10	14.3	37,332	0.04%
2021/04/22	10	51.20	17	50.84	50.70	-7	37,188	-0.02%
2021/04/21	6	50.75	1	50.90	50.90	5	36,739	0.01%
2021/04/20	43	51.19	9.3	51.71	51.40	33.7	36,446	0.09%
2021/04/19	1	51.10	41	51.57	51.60	-40	36,139	-0.11%
2021/04/15	4	49.64	3	49.62	49.80	1	36,111	0.00%
2021/04/14	5	48.55	8.6	48.46	48.55	-3.6	35,836	-0.01%
2021/04/13	0	0.00	27	49.32	49.00	-27	35,813	-0.08%
2021/04/12	5	48.79	15	48.75	48.80	-10	35,490	-0.03%
2021/04/09	0	0.00	18	47.27	47.25	-18	34,922	-0.05%
2021/04/08	2.2	47.60	2	47.60	47.65	0.2	34,974	0.00%
2021/04/07	4	47.93	0	0.00	48.00	4	35,423	0.01%
2021/04/06	1	48.20	1	47.85	48.00	0	35,289	0.00%
2021/04/01	2	47.95	2	48.00	47.95	0	35,054	0.00%
2021/03/31	0	0.00	20	48.25	47.95	-20	34,785	-0.06%
2021/03/30	1	48.00	1	47.55	48.00	0	34,421	0.00%
2021/03/29	3	48.25	3	48.00	48.00	0	34,025	0.00%
2021/03/26	0	0.00	17	47.50	47.60	-17	33,554	-0.05%
2021/03/25	0	0.00	23	46.87	46.85	-23	32,936	-0.07%
2021/03/24	25	46.47	315	46.74	46.50	-290	32,734	-0.89%	大賣/鉅額交易
2021/03/23	1	46.50	8	46.72	46.80	-7	32,299	-0.02%
2021/03/22	1	44.80	8	44.98	45.60	-7	31,355	-0.02%
2021/03/19	120	45.01	63	44.62	44.60	57	31,210	0.18%	大買/
2021/03/18	48	45.51	82	45.94	45.45	-34	30,492	-0.11%
2021/03/17	33	45.82	16	46.05	45.80	17	30,786	0.06%
2021/03/16	8	46.43	2	46.38	46.45	6	30,652	0.02%
2021/03/15	1	46.70	30.3	46.69	46.70	-29.3	30,476	-0.10%
2021/03/12	6	45.71	4.7	45.80	45.90	1.3	29,745	0.00%
2021/03/11	112	46.82	40.3	45.81	45.75	71.7	29,369	0.24%	大買/
2021/03/10	7	44.46	7	44.50	44.55	0	27,637	0.00%
2021/03/09	63	44.11	89.1	43.84	44.30	-26.1	27,111	-0.10%
2021/03/08	11	42.79	5	42.80	42.90	6	26,040	0.02%
2021/03/05	5	42.10	1	42.60	42.55	4	25,732	0.02%
2021/03/04	3	42.32	2	42.38	42.35	1	26,329	0.00%
2021/03/03	1	42.70	0	0.00	42.55	1	26,140	0.00%
2021/03/02	10	41.95	1	42.55	41.90	9	25,848	0.03%
2021/02/26	5	42.31	10	43.10	41.95	-5	25,574	-0.02%
2021/02/25	0	0.00	90.4	43.17	43.60	-90.4	24,484	-0.37%
2021/02/24	13	42.68	34	42.98	42.65	-21	23,685	-0.09%
2021/02/23	5	42.60	32	42.34	42.70	-27	23,411	-0.12%
2021/02/22	24	41.87	1.4	42.12	42.05	22.6	23,044	0.10%
2021/02/19	1	41.70	1	41.85	41.85	0	23,212	0.00%
2021/02/18	21	42.44	20	42.20	42.20	1	23,510	0.00%
2021/02/17	56	41.52	9	41.78	41.95	47	23,256	0.20%
2021/02/05	1	40.70	0	0.00	40.60	1	22,569	0.00%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	2	40.05	0	0.00	40.30	2	23,781	0.01%
2021/02/01	44	39.98	0	0.00	39.90	44	23,619	0.19%
2021/01/29	17	39.98	5	39.95	39.90	12	23,454	0.05%
2021/01/28	21.8	40.11	0	0.00	40.10	21.8	23,051	0.09%
2021/01/27	3.9	40.59	0	0.00	40.50	3.9	22,758	0.02%
2021/01/26	19	40.61	1	40.85	40.50	18	22,636	0.08%
2021/01/25	2	41.00	1	40.90	41.00	1	22,281	0.00%
2021/01/22	40	40.60	0	0.00	40.55	40	22,278	0.18%
2021/01/21	2.1	40.75	2	40.75	40.65	0.1	22,163	0.00%
2021/01/20	72	40.95	2	41.00	40.65	70	22,023	0.32%
2021/01/19	7	41.44	72	41.40	41.35	-65	21,456	-0.30%
2021/01/18	3.8	41.21	0	0.00	41.20	3.8	21,418	0.02%
2021/01/15	10	42.05	2	41.90	41.80	8	21,144	0.04%
2021/01/14	1.7	42.33	1	42.25	42.50	0.7	20,941	0.00%
2021/01/13	2	42.50	0	0.00	42.40	2	20,773	0.01%
2021/01/12	13	42.48	2.7	42.63	42.30	10.3	20,539	0.05%
2021/01/11	1	42.20	6.3	42.80	42.60	-5.3	20,111	-0.03%
2021/01/08	32	42.51	50	42.73	42.85	-18	19,630	-0.09%
2021/01/07	0	0.00	42	41.95	41.90	-42	19,033	-0.22%
2021/01/06	7	41.66	0.1	41.55	41.55	6.9	18,772	0.04%
2021/01/05	0	0.00	6.2	42.02	42.10	-6.2	18,538	-0.03%
2021/01/04	5	41.97	3.1	42.08	42.05	1.9	18,450	0.01%
2020/12/31	9	42.29	45	42.43	42.25	-36	18,361	-0.20%
2020/12/30	21	41.84	28	42.04	42.20	-7	18,042	-0.04%
2020/12/29	0	0.00	1	41.45	41.35	-1	17,439	-0.01%
2020/12/28	0	0.00	0.2	41.20	41.30	-0.2	17,426	0.00%
2020/12/25	2	41.10	0	0.00	41.15	2	17,445	0.01%
2020/12/24	1	41.00	0	0.00	41.00	1	17,480	0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	4	41.28	0	0.00	41.05	4	17,563	0.02%
2020/12/21	0	0.00	1	41.30	41.55	-1	17,838	-0.01%
2020/12/18	5	41.07	0.1	41.15	41.20	4.9	17,909	0.03%
2020/12/17	3	41.20	0	0.00	41.35	3	17,886	0.02%
2020/12/16	0	0.00	22	41.37	41.55	-22	18,034	-0.12%
2020/12/15	6	41.03	6	41.19	41.10	0	18,107	0.00%
2020/12/14	23	42.05	1	41.70	41.80	22	18,052	0.12%
2020/12/11	20	41.94	25	41.97	41.95	-5	17,874	-0.03%
2020/12/10	0	0.00	5	41.40	41.45	-5	17,252	-0.03%
2020/12/09	0.1	40.70	7	40.82	41.00	-7	16,918	-0.04%
2020/12/08	0	0.00	123	40.53	40.95	-123	16,800	-0.73%	大賣/鉅額交易
2020/12/04	74	40.40	8	40.40	40.75	66	16,401	0.40%
2020/12/03	7	40.44	5	40.50	40.30	2	16,082	0.01%
2020/12/02	3	40.50	15	40.60	40.50	-12	15,847	-0.08%
2020/12/01	2.2	40.63	1.2	40.70	40.70	1	15,754	0.01%
2020/11/30	11	40.44	0	0.00	40.40	11	15,706	0.07%
2020/11/27	22	41.38	0	0.00	41.35	22	15,118	0.15%
2020/11/26	10	41.35	0	0.00	41.50	10	15,129	0.07%
2020/11/25	1	41.50	5	41.75	41.45	-4	15,243	-0.03%
2020/11/24	0	0.00	5.2	41.74	41.50	-5.2	15,216	-0.03%
2020/11/23	0	0.00	1	41.75	41.70	-1	15,219	-0.01%
2020/11/20	11	41.06	1	41.30	41.30	10	15,158	0.07%
2020/11/19	3	41.45	0	0.00	41.50	3	15,078	0.02%
2020/11/18	0	0.00	390	41.60	41.80	-390	14,889	-2.62%	大賣/鉅額交易
2020/11/17	19	41.37	4	41.38	41.50	15	14,523	0.10%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	4	40.60	10	40.57	40.55	-6	14,160	-0.04%
2020/11/11	0	0.00	17	41.00	41.25	-17	13,958	-0.12%
2020/11/10	5	40.35	14	40.28	40.40	-9	13,287	-0.07%
2020/11/09	2	39.60	8	39.63	39.60	-6	12,736	-0.05%
2020/11/06	30	39.25	8	39.09	39.30	22	12,766	0.17%
2020/11/04	6	39.00	3	39.05	39.15	3	13,025	0.02%
2020/11/03	0	0.00	2	38.80	38.90	-2	12,916	-0.02%
2020/10/30	3.5	38.19	10	38.20	38.40	-6.5	12,953	-0.05%
2020/10/29	2	38.25	0	0.00	38.15	2	12,795	0.02%
2020/10/28	3	38.45	0	0.00	38.60	3	12,906	0.02%
2020/10/27	0	0.00	1	38.70	38.60	-1	13,093	-0.01%
2020/10/26	0	0.00	11	38.85	38.95	-11	13,285	-0.08%
2020/10/21	3	38.50	1	38.50	38.40	2	13,560	0.01%
2020/10/20	2	38.20	0	0.00	38.45	2	13,633	0.01%
2020/10/15	3	38.25	0	0.00	38.20	3	13,918	0.02%
2020/10/14	1.5	38.63	0	0.00	38.60	1.5	13,826	0.01%
2020/10/12	4	38.50	0	0.00	38.60	4	13,841	0.03%
2020/10/08	8	38.45	0	0.00	38.45	8	13,875	0.06%
2020/10/07	2	38.70	0	0.00	38.60	2	13,829	0.01%
2020/10/06	1	38.65	1	38.80	38.65	0	13,931	0.00%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.70	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0	0.00	1	38.65	38.70	-1	14,196	-0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/24	6	38.02	1	38.80	38.00	5	14,574	0.03%
2020/09/23	6	38.74	1	39.00	39.00	5	14,327	0.03%
2020/09/22	22	38.86	1	38.90	39.00	21	14,432	0.15%
2020/09/21	320	39.34	1	39.25	39.10	319	14,877	2.14%	大買/鉅額交易
2020/09/18	4	39.59	0	0.00	39.50	4	14,881	0.03%
2020/09/17	8	39.75	0	0.00	39.65	8	14,810	0.05%
2020/09/16	25	40.05	0	0.00	40.20	25	14,831	0.17%
2020/09/15	1	40.05	1	40.10	40.10	0	14,830	0.00%
2020/09/14	10	39.90	1	39.80	40.10	9	14,989	0.06%
2020/09/11	2	39.80	6	39.86	39.90	-4	15,115	-0.03%
2020/09/10	7	39.45	0	0.00	39.75	7	15,285	0.05%
2020/09/08	5	39.35	3	39.37	39.55	2	15,642	0.01%
2020/09/04	5	39.50	1	39.50	39.45	4	16,308	0.02%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	60	39.79	12	39.55	39.55	48	16,465	0.29%
2020/08/31	37	39.86	0	0.00	39.85	37	16,599	0.22%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	0.5	40.10	0	0.00	40.00	0.5	17,168	0.00%
2020/08/25	11	40.45	0	0.00	40.50	11	17,329	0.06%
2020/08/24	5	39.85	0	0.00	39.90	5	17,594	0.03%
2020/08/21	16	39.87	0	0.00	39.85	16	17,819	0.09%
2020/08/20	0	0.00	1	39.75	39.80	-1	17,855	-0.01%
2020/08/19	0	0.00	3	40.80	40.55	-3	17,898	-0.02%
2020/08/13	2	40.50	0	0.00	40.70	2	17,963	0.01%
2020/08/12	0	0.00	2.5	40.14	40.45	-2.5	17,944	-0.01%
2020/08/11	3	40.03	2	39.95	39.95	1	17,791	0.01%
2020/08/10	0	0.00	4	40.31	40.45	-4	17,663	-0.02%
2020/08/06	0	0.00	1	40.30	40.20	-1	17,597	-0.01%
2020/08/04	10	39.54	0	0.00	39.80	10	17,688	0.06%
2020/08/03	14	39.40	0	0.00	39.25	14	17,735	0.08%
2020/07/31	1	39.65	0.1	39.80	39.60	0.9	17,563	0.01%
2020/07/30	2	40.00	0	0.00	40.10	2	17,425	0.01%
2020/07/29	1	40.00	0	0.00	40.10	1	17,321	0.01%
2020/07/27	22	40.04	0	0.00	39.75	22	17,939	0.12%
2020/07/24	20	40.13	0	0.00	40.10	20	18,009	0.11%
2020/07/23	2	40.53	0	0.00	40.35	2	17,974	0.01%
2020/07/22	1	40.55	0	0.00	40.65	1	18,028	0.01%
2020/07/20	6	40.40	0	0.00	40.40	6	17,759	0.03%
2020/07/16	30	40.55	0	0.00	40.55	30	17,975	0.17%
2020/07/15	12	40.72	10	40.80	40.65	2	17,924	0.01%
2020/07/13	0	0.00	1	40.95	40.95	-1	18,211	-0.01%
2020/07/10	2	40.50	2	40.35	40.25	0	18,277	0.00%
2020/07/09	0	0.00	0.4	40.60	40.60	-0.4	18,417	0.00%
2020/07/08	1	40.90	0	0.00	40.95	1	18,388	0.01%
2020/07/07	5	40.95	0	0.00	40.95	5	18,681	0.03%
2020/07/06	0	0.00	54.4	41.01	41.25	-54.4	18,613	-0.29%
2020/07/03	0	0.00	19	40.63	40.75	-19	18,579	-0.10%
2020/07/02	0	0.00	10	40.40	40.30	-10	18,729	-0.05%
2020/07/01	1	40.35	12	40.38	40.35	-11	18,993	-0.06%
2020/06/30	43	41.95	15	41.85	41.85	28	18,782	0.15%
2020/06/29	11	41.90	25	41.90	41.90	-14	18,456	-0.08%
2020/06/24	5	42.25	0	0.00	42.20	5	18,341	0.03%
2020/06/23	0	0.00	8	42.33	42.30	-8	18,481	-0.04%
2020/06/22	10	42.00	1	42.10	42.10	9	18,405	0.05%
2020/06/19	5	42.05	51	42.05	42.10	-46	18,574	-0.25%
2020/06/18	3	41.98	0	0.00	42.15	3	18,626	0.02%
2020/06/17	1	42.20	10	42.13	42.20	-9	18,642	-0.05%
2020/06/16	0	0.00	9.2	41.91	41.90	-9.2	19,027	-0.05%
2020/06/15	10.4	40.95	10	41.27	40.90	0.4	19,490	0.00%
2020/06/12	18	40.49	4	40.69	40.70	14	19,726	0.07%
2020/06/11	34.1	41.18	2	41.98	41.00	32.1	20,145	0.16%
2020/06/10	0	0.00	22	42.22	42.35	-22	20,108	-0.11%
2020/06/09	0	0.00	37	42.00	42.00	-37	20,714	-0.18%
2020/06/08	0	0.00	28	41.91	41.90	-28	21,246	-0.13%
2020/06/04	0	0.00	21	41.52	41.55	-21	21,536	-0.10%
2020/06/03	0	0.00	22	41.12	41.40	-22	21,897	-0.10%
2020/06/02	0	0.00	8	40.33	40.35	-8	21,748	-0.04%
2020/06/01	1	40.25	0	0.00	40.25	1	21,626	0.00%
2020/05/29	2	39.70	0	0.00	40.05	2	21,638	0.01%
2020/05/28	15	39.93	9	39.85	39.50	6	21,492	0.03%
2020/05/27	0	0.00	10.3	40.10	40.15	-10.3	21,928	-0.05%
2020/05/26	10	40.00	18	40.00	39.90	-8	22,372	-0.04%
2020/05/22	5	39.46	0	0.00	39.25	5	22,264	0.02%
2020/05/21	1	39.75	1	39.85	39.95	0	22,347	0.00%
2020/05/20	0.5	39.65	4	39.63	39.65	-3.6	22,296	-0.02%
2020/05/19	0	0.00	1	39.40	39.45	-1	22,238	0.00%
2020/05/15	10.1	39.00	0	0.00	39.05	10.1	22,160	0.05%
2020/05/13	1.1	39.38	5	39.55	39.55	-3.9	22,045	-0.02%
2020/05/12	1	39.40	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	3	39.83	39.60	-3	22,106	-0.01%
2020/05/08	1	39.35	0	0.00	39.25	1	22,176	0.00%
2020/05/07	1	39.15	0	0.00	38.85	1	22,167	0.00%
2020/05/04	6	38.79	0	0.00	38.80	6	22,279	0.03%
2020/04/30	23	39.81	46	39.56	39.90	-23	22,046	-0.10%
2020/04/29	0	0.00	15	38.63	38.45	-15	21,797	-0.07%
2020/04/27	3	38.00	0	0.00	38.00	3	22,663	0.01%
2020/04/24	2	37.20	0	0.00	37.05	2	22,655	0.01%
2020/04/22	0	0.00	1	36.70	37.20	-1	22,804	0.00%
2020/04/21	15	37.15	78	37.05	37.00	-63	22,784	-0.28%
2020/04/20	2	38.08	0	0.00	38.00	2	22,772	0.01%
2020/04/17	0	0.00	4	38.53	38.20	-4	23,025	-0.02%
2020/04/16	92	37.74	0	0.00	37.80	92	22,915	0.40%
2020/04/15	3	38.17	1.2	38.13	38.30	1.8	22,791	0.01%
2020/04/14	0	0.00	3	38.00	38.00	-3	22,766	-0.01%
2020/04/13	4.5	37.42	0	0.00	37.40	4.5	22,579	0.02%
2020/04/10	5	37.70	19	37.76	37.80	-14	22,597	-0.06%
2020/04/09	0	0.00	1	36.15	36.20	-1	22,305	0.00%
2020/04/08	1	35.75	7	35.85	35.75	-6	22,189	-0.03%
2020/04/07	133	35.30	0	0.00	35.35	133	21,984	0.60%	大買/鉅額交易
2020/04/06	1.1	35.11	0	0.00	35.05	1.1	21,787	0.00%
2020/03/26	1.8	35.43	0.2	35.40	35.25	1.6	20,711	0.01%
2020/03/25	2	35.50	0	0.00	35.30	2	20,728	0.01%
2020/03/24	1	34.90	32.2	35.21	34.65	-31.2	20,552	-0.15%
2020/03/23	2	34.60	5	34.49	34.15	-3	20,477	-0.01%
2020/03/20	17	34.44	1	35.20	35.10	16	20,413	0.08%
2020/03/19	27	33.99	13	33.93	34.00	14	19,997	0.07%
2020/03/18	82	34.88	1	34.75	34.65	81	19,782	0.41%
2020/03/17	8	35.09	2	34.93	35.00	6	19,559	0.03%
2020/03/16	9.1	35.87	2	35.88	35.80	7.1	19,289	0.04%
2020/03/13	33	35.55	19	35.49	37.00	14	18,926	0.07%
2020/03/12	39	37.93	2	37.65	37.50	37	18,171	0.20%
2020/03/11	7	38.90	0	0.00	38.60	7	17,595	0.04%
2020/03/10	21	38.78	0	0.00	39.00	21	17,509	0.12%
2020/03/09	17	38.64	21	38.62	38.55	-4	17,666	-0.02%
2020/03/06	49	39.52	0	0.00	39.50	49	16,962	0.29%
2020/03/05	9	40.10	1	40.05	40.15	8	16,604	0.05%
2020/03/04	4	39.81	0	0.00	39.75	4	16,734	0.02%
2020/03/03	15	39.90	0	0.00	39.80	15	16,625	0.09%
2020/03/02	4	39.63	0	0.00	39.50	4	16,401	0.02%
2020/02/27	12	40.10	10	40.20	40.05	2	16,358	0.01%
2020/02/26	5	40.45	0	0.00	40.65	5	15,944	0.03%
2020/02/25	5	40.70	1	40.70	40.70	4	15,823	0.03%
2020/02/24	10	40.90	0	0.00	40.85	10	15,822	0.06%
2020/02/21	6	41.35	0	0.00	41.30	6	15,705	0.04%
2020/02/20	2	41.73	3	41.75	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	83	41.70	41.75	-83	15,831	-0.52%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	22	41.40	0	0.00	41.40	22	15,918	0.14%
2020/02/14	105	41.55	3	41.55	41.65	102	15,980	0.64%	大買/鉅額交易
2020/02/13	175	41.65	5.1	41.65	41.60	169.9	16,248	1.05%	大買/鉅額交易
2020/02/11	201	41.47	0	0.00	41.65	201	16,604	1.21%	大買/鉅額交易
2020/02/10	5	40.85	0	0.00	40.90	5	17,085	0.03%
2020/02/07	5	41.05	0	0.00	41.05	5	18,245	0.03%
2020/02/06	1	41.35	4	41.30	41.50	-3	18,469	-0.02%
2020/02/05	2	40.90	0	0.00	40.95	2	18,523	0.01%
2020/02/04	5	40.62	0	0.00	40.70	5	18,629	0.03%
2020/02/03	6	40.08	0	0.00	40.20	6	18,821	0.03%
2020/01/31	2	40.83	0.2	41.05	40.65	1.8	18,706	0.01%
2020/01/30	23.8	40.91	34	41.13	40.60	-10.2	18,516	-0.05%
2020/01/20	23	43.10	30.8	43.12	43.10	-7.8	17,715	-0.04%
2020/01/17	17	43.00	37	43.02	43.10	-20	17,677	-0.11%
2020/01/16	0	0.00	10	42.95	42.95	-10	17,637	-0.06%
2020/01/15	0	0.00	1	42.80	42.90	-1	17,693	-0.01%
2020/01/14	0	0.00	20	43.00	42.85	-20	17,768	-0.11%
2020/01/13	0	0.00	5	42.60	42.85	-5	17,602	-0.03%
2020/01/10	0.6	42.05	1	42.05	42.05	-0.4	17,528	0.00%
2020/01/09	0	0.00	7	41.95	42.00	-7	17,525	-0.04%
2020/01/08	2	41.90	2	41.88	41.80	0	17,684	0.00%
2020/01/07	4	42.21	2	42.18	42.20	2	17,626	0.01%
2020/01/06	1	42.30	0	42.35	42.25	1	17,702	0.01%
2020/01/02	1	42.55	0	0.00	42.55	1	17,567	0.01%
2019/12/31	0.6	42.60	0	0.00	42.55	0.6	17,551	0.00%
2019/12/30	0	0.00	1	42.60	42.70	-1	17,595	-0.01%
2019/12/27	0	0.00	2.2	42.66	42.70	-2.2	17,644	-0.01%
2019/12/26	10	42.55	3	42.65	42.65	7	17,649	0.04%
2019/12/25	2	42.60	10	42.60	42.60	-8	17,752	-0.05%
2019/12/23	0.2	42.80	10	42.70	42.80	-9.8	17,963	-0.05%
2019/12/20	0	0.00	1	42.55	42.80	-1	17,985	-0.01%
2019/12/19	1	42.70	20	43.00	42.70	-19	17,911	-0.11%
2019/12/18	0	0.00	6	42.96	43.00	-6	17,810	-0.03%
2019/12/17	0	0.00	3	42.75	42.95	-3	17,822	-0.02%
2019/12/16	19	42.91	0	0.00	42.90	19	17,741	0.11%
2019/12/13	10	42.65	7	42.84	42.90	3	17,562	0.02%
2019/12/12	0	0.00	101	42.45	42.45	-101	17,156	-0.59%	大賣/鉅額交易
2019/12/11	12	42.15	8	42.28	42.40	4	16,948	0.02%
2019/12/10	3	41.40	3	41.65	41.70	0	16,686	0.00%
2019/12/09	2.8	41.29	7	41.28	41.30	-4.2	16,725	-0.02%
2019/12/06	2.2	41.30	4.3	41.27	41.25	-2.1	16,803	-0.01%
2019/12/05	13	41.44	4	41.50	41.50	9	16,719	0.05%
2019/12/04	126	41.29	18.1	41.31	41.30	108	16,638	0.65%	大買/鉅額交易
2019/12/02	2	41.55	3.6	41.68	41.65	-1.6	16,325	-0.01%
2019/11/29	23	41.95	0	0.00	41.70	23	16,305	0.14%
2019/11/27	0	0.00	1	42.25	42.30	-1	16,237	-0.01%
2019/11/26	11	42.35	1	42.50	42.00	10	16,257	0.06%
2019/11/22	0	0.00	1	42.00	42.40	-1	15,745	-0.01%
2019/11/21	2	41.95	0	0.00	42.05	2	15,785	0.01%
2019/11/20	2	42.30	0.1	42.40	42.30	1.9	15,725	0.01%
2019/11/18	3	42.70	2	42.72	42.75	1	15,622	0.01%
2019/11/15	1	42.40	0	0.00	42.55	1	15,615	0.01%
2019/11/14	0	0.00	4	42.11	42.15	-4	15,650	-0.03%
2019/11/13	0.7	42.45	0	0.00	42.35	0.7	16,314	0.00%
2019/11/12	8	42.88	13	43.06	42.80	-5	16,422	-0.03%
2019/11/11	0	0.00	16.7	42.54	42.25	-16.7	16,218	-0.10%
2019/11/08	12	42.72	17	42.71	42.70	-5	16,126	-0.03%
2019/11/07	26.4	43.29	17	43.52	42.90	9.4	15,987	0.06%
2019/11/06	14	42.24	40	42.09	43.00	-26	15,346	-0.17%
2019/11/05	0	0.00	20	41.30	41.45	-20	14,376	-0.14%
2019/11/04	8	40.69	18	40.40	40.95	-10	14,252	-0.07%
2019/11/01	96	40.25	2	40.45	40.10	94	14,271	0.66%
2019/10/31	0	0.00	0.4	40.70	40.30	-0.4	14,303	0.00%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/29	0	0.00	78	41.05	41.15	-78	14,014	-0.56%
2019/10/25	5	41.10	0	0.00	41.00	5	13,828	0.04%
2019/10/24	0	0.00	5.8	41.02	41.15	-5.8	13,751	-0.04%
2019/10/23	27	41.05	0	0.00	40.95	27	13,685	0.20%
2019/10/21	5	41.25	0	0.00	41.30	5	13,518	0.04%
2019/10/18	50	41.09	0	0.00	41.30	50	13,581	0.37%
2019/10/17	0	0.00	1.1	41.30	41.30	-1.1	13,439	-0.01%
2019/10/16	0	0.00	5	40.95	41.10	-5	13,435	-0.04%
2019/10/15	10	40.65	0.3	40.60	40.55	9.7	13,414	0.07%
2019/10/14	1	40.70	6	40.73	40.65	-5	13,459	-0.04%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	22	40.50	2	40.83	40.50	20	13,540	0.15%
2019/10/07	40	40.46	1	40.55	40.40	39	13,502	0.29%
2019/10/04	20.1	40.35	10	40.55	40.60	10.1	13,625	0.07%
2019/10/03	48	40.34	2	40.35	40.30	46	13,615	0.34%
2019/10/02	0	0.00	3	41.00	40.90	-3	13,633	-0.02%
2019/10/01	0	0.00	2	41.40	41.25	-2	13,634	-0.01%
2019/09/27	0.7	41.00	0	0.00	40.90	0.7	13,616	0.00%
2019/09/26	0	0.00	4	41.65	41.20	-4	13,673	-0.03%
2019/09/24	0	0.00	5	41.55	41.60	-5	14,042	-0.04%
2019/09/23	10	41.25	0	0.00	41.15	10	14,358	0.07%
2019/09/19	0	0.00	12	41.84	41.85	-12	14,570	-0.08%
2019/09/18	2	41.73	11	41.74	41.75	-9	14,537	-0.06%
2019/09/17	0	0.00	399	41.53	41.65	-399	14,537	-2.74%	大賣/鉅額交易
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	0	0.00	11	41.57	41.50	-11	14,586	-0.08%
2019/09/11	1	41.30	1	41.45	41.40	0	14,658	0.00%
2019/09/10	0	0.00	11	41.40	41.40	-11	14,594	-0.08%
2019/09/09	1	40.95	1	41.00	40.95	0	14,497	0.00%
2019/09/06	1	40.85	10	40.60	40.80	-9	14,462	-0.06%
2019/09/05	10	40.10	0	0.00	40.50	10	14,418	0.07%
2019/09/04	2	39.95	0	0.00	39.95	2	14,295	0.01%
2019/09/03	5	40.00	0	0.00	39.80	5	14,539	0.03%
2019/09/02	11	40.10	0	0.00	39.95	11	14,675	0.07%
2019/08/30	0	0.00	1	39.95	40.15	-1	14,765	-0.01%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/27	0	0.00	80	39.75	39.75	-80	14,766	-0.54%
2019/08/26	4	39.46	0	0.00	39.50	4	14,823	0.03%
2019/08/23	2	39.80	9	39.85	39.85	-7	14,870	-0.05%
2019/08/22	5	39.50	0	0.00	39.45	5	14,954	0.03%
2019/08/21	1	39.50	0	0.00	39.50	1	16,263	0.01%
2019/08/20	1	39.80	4	39.76	39.70	-3	16,260	-0.02%
2019/08/19	0	0.00	1	40.00	40.00	-1	16,339	-0.01%
2019/08/16	30	39.31	5	39.55	39.55	25	16,312	0.15%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	3	39.82	0	0.00	39.75	3	15,935	0.02%
2019/08/13	81	39.85	0	0.00	39.80	81	16,024	0.51%
2019/08/12	11	40.29	0.2	40.25	40.00	10.8	16,218	0.07%
2019/08/08	5	40.05	0	0.00	39.95	5	16,545	0.03%
2019/08/07	16	39.74	0	0.00	39.80	16	16,841	0.10%
2019/08/06	10	39.30	0	0.00	39.90	10	17,733	0.06%
2019/08/05	10	40.00	3	40.05	39.95	7	18,089	0.04%
2019/08/02	161.1	40.10	1	40.15	40.10	160.1	18,151	0.88%	大買/鉅額交易
2019/08/01	1.1	40.52	0	0.00	40.50	1.1	18,301	0.01%
2019/07/31	19.1	41.01	0.7	41.00	40.80	18.4	18,319	0.10%
2019/07/29	1	41.25	0	0.00	41.20	1	18,573	0.01%
2019/07/26	100.7	41.15	0	0.00	41.15	100.7	18,848	0.53%
2019/07/25	0.1	41.25	0	0.00	41.20	0.1	19,265	0.00%
2019/07/24	0	0.00	10	41.25	41.15	-10	19,348	-0.05%
2019/07/22	4	41.30	0	0.00	41.40	4	19,369	0.02%
2019/07/19	2	41.33	0	0.00	41.05	2	19,374	0.01%
2019/07/16	0	0.00	2	41.55	41.55	-2	18,975	-0.01%
2019/07/10	5.1	41.95	0	0.00	42.20	5.1	19,114	0.03%
2019/07/08	6	42.19	0	0.00	41.95	6	19,251	0.03%
2019/07/02	2	42.55	0	0.00	42.65	2	20,241	0.01%
2019/07/01	0	0.00	1	42.70	42.70	-1	20,202	0.00%
2019/06/28	40	43.20	69	43.24	43.00	-29	19,887	-0.15%
2019/06/27	1	43.20	26	43.27	43.20	-25	19,625	-0.13%
2019/06/26	8	42.70	0	0.00	42.75	8	19,534	0.04%
2019/06/21	1	42.55	5	42.44	42.30	-4	20,370	-0.02%
2019/06/19	1	42.55	5	42.50	42.55	-4	20,644	-0.02%
2019/06/14	2	41.45	1	41.35	41.30	1	21,035	0.00%
2019/06/13	2	41.48	0	0.00	41.65	2	21,109	0.01%
2019/06/12	1	41.90	2	41.90	41.90	-1	21,261	0.00%
2019/06/11	0.2	42.10	8	41.97	42.10	-7.8	21,226	-0.04%
2019/06/06	34	40.84	0	0.00	40.75	34	20,938	0.16%
2019/06/05	20	41.26	0	0.00	41.10	20	20,946	0.10%
2019/06/04	42	41.31	0	0.00	41.45	42	20,924	0.20%
2019/06/03	11	40.69	41	40.75	41.05	-30	20,926	-0.14%
2019/05/31	0	0.00	1	40.55	40.80	-1	20,935	0.00%
2019/05/29	1	40.35	1	40.30	40.30	0	21,156	0.00%
2019/05/28	5	40.75	0	0.00	40.35	5	21,292	0.02%
2019/05/27	0	0.00	5	40.85	40.75	-5	20,084	-0.02%
2019/05/24	1	40.85	1	41.00	40.60	0	20,117	0.00%
2019/05/23	51	40.90	0	0.00	41.00	51	20,017	0.25%
2019/05/22	4	41.06	11	41.05	41.15	-7	20,047	-0.03%
2019/05/21	5	41.40	2	41.00	41.50	3	20,045	0.01%
2019/05/20	14	40.27	2	40.43	40.20	12	19,732	0.06%
2019/05/17	7	40.01	0	0.00	40.00	7	19,779	0.04%
2019/05/16	25	40.27	4	40.31	40.00	21	19,523	0.11%
2019/05/15	16	41.16	0	0.00	40.95	16	19,277	0.08%
2019/05/14	27	40.43	7	40.54	40.45	20	19,168	0.10%
2019/05/13	41	42.13	6	42.83	41.95	35	18,279	0.19%
2019/05/10	8.5	43.65	6	43.34	43.20	2.5	17,969	0.01%
2019/05/09	5	43.65	3	43.57	43.50	2	18,064	0.01%
2019/05/08	6	44.05	1	44.00	44.05	5	17,820	0.03%
2019/05/07	3	44.42	0	0.00	44.35	3	17,976	0.02%
2019/05/06	3	44.52	1	44.45	44.50	2	18,096	0.01%
2019/05/03	1	45.35	0	0.00	45.45	1	17,979	0.01%
2019/05/02	61	45.55	2	45.60	45.65	59	17,838	0.33%
2019/04/30	9	44.60	2	44.73	44.70	7	17,602	0.04%
2019/04/29	0	0.00	4	44.60	44.60	-4	17,665	-0.02%
2019/04/26	0	0.00	1	44.40	44.50	-1	17,852	-0.01%
2019/04/23	0	0.00	2	44.33	44.35	-2	18,909	-0.01%
2019/04/22	2	44.50	0	0.00	44.35	2	19,135	0.01%
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	2	44.10	10	44.10	44.10	-8	19,526	-0.04%
2019/04/16	0	0.00	1	44.05	44.10	-1	19,348	-0.01%
2019/04/15	6	44.29	1	44.25	44.15	5	19,302	0.03%
2019/04/12	1	44.15	1.1	44.16	44.10	-0.1	19,307	0.00%
2019/04/11	12	44.52	16	44.22	44.15	-4	19,349	-0.02%
2019/04/10	2	44.13	5	44.10	44.20	-3	19,157	-0.02%
2019/04/09	0	0.00	5	44.35	44.30	-5	18,921	-0.03%
2019/04/08	25.1	44.33	5	44.39	44.30	20.1	18,599	0.11%
2019/04/02	0	0.00	1	45.05	44.80	-1	18,020	-0.01%
2019/03/29	3	44.40	4.1	44.59	44.95	-1.1	17,832	-0.01%
2019/03/28	13	44.08	5.2	44.06	44.00	7.8	17,709	0.04%
2019/03/27	5.1	44.64	4	44.60	44.50	1.1	17,366	0.01%
2019/03/26	3	45.30	0	0.00	45.25	3	17,108	0.02%
2019/03/25	3	45.43	0	0.00	45.40	3	17,067	0.02%
2019/03/22	9	46.36	0	0.00	46.20	9	16,893	0.05%
2019/03/21	10	46.65	0	0.00	46.75	10	16,784	0.06%
2019/03/20	1	46.85	2	46.90	46.95	-1	16,780	-0.01%
2019/03/19	2	46.60	6	46.63	46.65	-4	16,896	-0.02%
2019/03/15	1	45.35	0	0.00	45.45	1	16,518	0.01%
2019/03/14	1	45.25	0	0.00	45.10	1	16,273	0.01%
2019/03/13	0	0.00	50	45.00	45.15	-50	16,385	-0.31%
2019/03/11	6.2	44.53	2	44.48	44.40	4.2	16,510	0.03%
2019/03/08	2	44.53	0	0.00	44.45	2	16,503	0.01%
2019/03/07	2	44.65	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	3	44.90	44.95	-3	16,792	-0.02%
2019/03/05	0	0.00	2	44.95	44.60	-2	17,051	-0.01%
2019/03/04	2	44.28	88	44.94	44.90	-86	17,057	-0.50%
2019/02/27	0	0.00	1	45.50	45.30	-1	16,897	-0.01%
2019/02/26	0	0.00	1	45.60	45.50	-1	16,689	-0.01%
2019/02/25	1	45.40	4	45.46	45.55	-3	16,530	-0.02%
2019/02/22	1	45.15	2	45.28	45.40	-1	16,537	-0.01%
2019/02/21	1	45.20	66	45.39	45.40	-65	16,449	-0.40%
2019/02/20	2	44.95	73	45.10	45.15	-71	16,347	-0.43%
2019/02/19	2	44.60	2.1	44.65	44.60	-0.1	16,200	0.00%
2019/02/18	0	0.00	2	44.53	44.40	-2	16,200	-0.01%
2019/02/15	7.2	44.55	0	0.00	44.20	7.2	15,981	0.05%
2019/02/14	4	44.60	2	44.40	44.55	2	15,903	0.01%
2019/02/13	1.7	44.14	4	44.05	44.30	-2.3	15,657	-0.01%
2019/02/12	0	0.00	2	44.05	43.90	-2	15,578	-0.01%
2019/02/11	52.2	43.87	1	43.70	43.55	51.2	15,524	0.33%
2019/01/30	7	43.64	0	0.00	43.60	7	15,374	0.05%
2019/01/29	0	0.00	1	43.80	43.90	-1	15,060	-0.01%
2019/01/28	19	43.54	0	0.00	43.80	19	14,887	0.13%
2019/01/25	8	43.63	0	0.00	43.50	8	14,644	0.05%
2019/01/24	6	43.78	0	0.00	43.55	6	14,477	0.04%
2019/01/23	7	43.83	1.1	43.86	43.75	5.9	14,456	0.04%
2019/01/22	0	0.00	3	44.12	44.20	-3	14,399	-0.02%
2019/01/21	7	43.92	0	0.00	43.80	7	14,376	0.05%
2019/01/18	3	43.58	0	0.00	43.50	3	14,615	0.02%
2019/01/17	16	43.82	0	0.00	43.80	16	14,497	0.11%
2019/01/16	30	43.51	0	0.00	43.60	30	14,322	0.21%
2019/01/15	40	43.99	15	44.20	43.75	25	14,030	0.18%
2019/01/14	225	44.77	0	0.00	44.40	225	13,493	1.67%	大買/鉅額交易
2019/01/11	6	45.75	0	0.00	45.55	6	13,412	0.04%
2019/01/10	0	0.00	5	45.85	45.85	-5	13,374	-0.04%
2019/01/09	1	45.90	133	45.72	45.95	-132	13,385	-0.99%	大賣/鉅額交易
2019/01/07	58	45.22	1	45.40	45.20	57	13,425	0.42%
2019/01/04	2	44.73	0	0.00	44.55	2	13,467	0.01%
2019/01/03	46	45.50	0	0.00	45.15	46	13,852	0.33%
2019/01/02	67	46.61	0	0.00	45.90	67	13,837	0.48%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/26	2	46.05	0	0.00	46.00	2	14,215	0.01%
2018/12/25	14	45.96	0	0.00	46.00	14	14,341	0.10%
2018/12/24	6	46.25	0	0.00	46.50	6	14,365	0.04%
2018/12/21	10	46.86	0	0.00	46.95	10	14,474	0.07%
2018/12/20	7	47.14	0	0.00	47.00	7	14,426	0.05%
2018/12/19	0	0.00	11	47.25	47.25	-11	14,318	-0.08%
2018/12/14	8	47.62	0	0.00	47.55	8	14,530	0.06%
2018/12/13	1	47.90	0	0.00	48.25	1	14,376	0.01%
2018/12/12	5	47.51	0	0.00	47.50	5	14,310	0.03%
2018/12/11	2	47.60	0	0.00	47.60	2	13,953	0.01%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/06	2.4	48.10	1	48.05	48.25	1.4	14,017	0.01%
2018/12/04	3	48.87	1	48.10	48.95	2	14,067	0.01%
2018/12/03	0	0.00	1	49.20	49.10	-1	13,952	-0.01%
2018/11/29	3	48.75	0	0.00	48.55	3	13,686	0.02%
2018/11/28	16	48.88	0	0.00	48.80	16	13,485	0.12%
2018/11/27	2	49.10	0	0.00	49.05	2	13,178	0.02%
2018/11/26	11	49.58	0	0.00	49.55	11	13,145	0.08%
2018/11/23	4	50.00	0	0.00	49.95	4	12,886	0.03%
2018/11/19	2	50.80	3.8	50.81	51.00	-1.8	12,871	-0.01%
2018/11/07	4	49.90	0	0.00	50.10	4	12,859	0.03%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/11/01	2	48.80	0	0.00	48.75	2	12,752	0.02%
2018/10/31	0	0.00	5	48.76	49.00	-5	12,645	-0.04%
2018/10/30	2	48.05	6	48.00	48.35	-4	12,477	-0.03%
2018/10/29	4	47.10	0	0.00	47.50	4	12,456	0.03%
2018/10/26	9	47.66	5	47.40	47.40	4	12,309	0.03%
2018/10/25	4	48.84	5	48.75	48.70	-1	11,924	-0.01%
2018/10/24	1	49.10	6	49.05	49.75	-5	11,850	-0.04%
2018/10/23	1	49.65	0	0.00	49.30	1	11,784	0.01%
2018/10/18	6	49.83	0	0.00	50.00	6	11,657	0.05%
2018/10/17	5	50.00	0	0.00	50.00	5	11,627	0.04%
2018/10/16	2	50.10	0	0.00	50.40	2	11,549	0.02%
2018/10/11	0	0.00	2	50.30	50.10	-2	11,086	-0.02%
2018/10/09	0	0.00	2	52.20	52.40	-2	10,544	-0.02%
2018/10/03	1	52.40	0	0.00	52.20	1	10,291	0.01%