國泰金 (2882)-凱基-文心券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	54.30	5	54.34	54.30	-4	27,245	-0.01%
2024/05/13	21	55.55	1	55.50	55.10	20	26,962	0.07%
2024/05/10	1	55.40	32.3	54.25	55.50	-31.3	26,191	-0.12%
2024/05/09	0	0.00	15	51.85	51.70	-15	24,534	-0.06%
2024/05/08	0.6	50.90	3	50.80	50.90	-2.4	24,131	-0.01%
2024/05/07	5	50.84	5	50.80	50.90	0	24,147	0.00%
2024/05/06	4.4	51.15	15.5	50.90	50.90	-11.1	24,031	-0.05%
2024/05/03	0	0.00	1	50.50	50.20	-1	23,755	0.00%
2024/05/02	0.1	50.30	3.6	50.28	50.30	-3.6	23,703	-0.01%
2024/04/30	4	50.90	1	50.60	50.50	3	23,517	0.01%
2024/04/29	10	49.75	3	50.13	50.80	7	23,098	0.03%
2024/04/26	0.1	48.90	2	48.60	48.90	-1.9	22,340	-0.01%
2024/04/24	0	0.00	1	49.20	49.25	-1	22,385	0.00%
2024/04/22	6.6	48.39	0	0.00	48.40	6.6	22,828	0.03%
2024/04/19	0.4	47.45	16	47.39	47.45	-15.6	22,753	-0.07%
2024/04/16	2.3	47.85	0	0.00	47.85	2.3	22,176	0.01%
2024/04/15	17	48.53	0	0.00	48.95	17	21,808	0.08%
2024/04/12	1	49.05	0	0.00	49.05	1	21,657	0.00%
2024/04/11	6	49.59	0	0.00	49.70	6	21,353	0.03%
2024/04/10	2	48.95	0	0.00	48.75	2	20,845	0.01%
2024/04/09	0	0.00	43	49.20	49.45	-43	20,642	-0.21%
2024/04/08	2	48.30	8	48.19	48.35	-6	20,144	-0.03%
2024/04/03	21.1	48.35	0	0.00	48.05	21.1	20,142	0.10%
2024/04/02	0	0.00	1	48.95	48.95	-1	20,059	0.00%
2024/04/01	0	0.00	1	49.05	48.95	-1	20,092	0.00%
2024/03/29	5	48.40	2	48.50	48.65	3	19,929	0.02%
2024/03/28	5	48.20	0	0.00	48.25	5	19,806	0.03%
2024/03/27	40	48.10	0	0.00	48.20	40	19,792	0.20%
2024/03/26	20	48.20	0	0.00	48.35	20	19,800	0.10%
2024/03/25	1	47.95	0	0.00	48.10	1	19,822	0.01%
2024/03/22	3	48.70	3	48.87	48.55	0	19,755	0.00%
2024/03/21	4	48.33	6	48.41	48.55	-2	19,329	-0.01%
2024/03/20	0	0.00	3.2	47.79	47.50	-3.2	19,083	-0.02%
2024/03/19	0	47.35	1	47.60	47.75	-1	19,384	-0.01%
2024/03/18	2	47.55	5.5	47.52	47.55	-3.5	19,301	-0.02%
2024/03/15	5	47.51	3	48.11	47.65	2	19,158	0.01%
2024/03/14	4	47.94	50	47.89	48.30	-46	18,269	-0.25%
2024/03/13	0	46.70	24.1	46.69	46.80	-24.1	17,370	-0.14%
2024/03/12	2.2	46.24	0	0.00	46.50	2.2	17,141	0.01%
2024/03/11	11	46.13	4.3	46.16	46.05	6.8	16,726	0.04%
2024/03/08	0	0.00	1	45.15	45.30	-1	16,215	-0.01%
2024/03/07	2	44.60	1.1	44.70	44.85	0.9	15,741	0.01%
2024/03/06	2	44.60	0	0.00	44.55	2	15,652	0.01%
2024/03/05	2	44.70	4.6	44.70	44.65	-2.6	15,917	-0.02%
2024/03/04	0	44.75	1	44.80	44.65	-1	15,905	-0.01%
2024/02/29	2	44.95	0.5	44.50	45.05	1.5	15,994	0.01%
2024/02/23	0	0.00	1	44.75	44.45	-1	15,466	-0.01%
2024/02/22	0.1	44.80	0	0.00	44.90	0.1	15,679	0.00%
2024/02/21	5	44.85	0.2	44.87	44.75	4.8	15,691	0.03%
2024/02/20	0	0.00	0.9	44.90	45.10	-0.9	15,713	-0.01%
2024/02/19	2	44.85	6.8	44.91	45.00	-4.8	15,792	-0.03%
2024/02/16	6	44.55	2	44.45	44.55	4	15,816	0.03%
2024/02/15	0	44.10	0	0.00	44.05	0	15,933	0.00%
2024/02/05	2.3	43.90	7	44.00	43.90	-4.7	15,847	-0.03%
2024/02/02	3.3	44.15	0	0.00	44.10	3.3	15,646	0.02%
2024/01/30	2.8	44.12	0	0.00	43.90	2.8	15,388	0.02%
2024/01/29	0.5	44.40	1	44.35	44.40	-0.5	15,324	0.00%
2024/01/26	0	0.00	3	44.45	44.50	-3	15,340	-0.02%
2024/01/25	7	44.25	12	44.25	44.35	-5	15,366	-0.03%
2024/01/24	3.1	44.10	2	44.10	44.20	1.1	15,325	0.01%
2024/01/23	6	44.10	0	0.00	44.20	6	15,272	0.04%
2024/01/22	8	43.88	0	0.00	43.85	8	15,315	0.05%
2024/01/19	9	43.58	0	0.00	43.80	9	15,261	0.06%
2024/01/18	5.1	43.32	0	0.00	43.30	5.1	15,132	0.03%
2024/01/17	9	43.56	15	43.50	43.30	-6	14,958	-0.04%
2024/01/16	7.3	43.95	0	0.00	44.00	7.3	14,499	0.05%
2024/01/10	2	44.80	0	0.00	44.70	2	14,537	0.01%
2024/01/09	0	0.00	1	45.10	44.75	-1	14,551	-0.01%
2024/01/08	3	45.10	0	0.00	45.10	3	14,471	0.02%
2024/01/05	0	0.00	8	44.88	44.85	-8	14,492	-0.06%
2024/01/04	4	44.89	0	0.00	44.70	4	14,633	0.03%
2024/01/03	0.3	44.90	5	44.90	44.95	-4.8	14,958	-0.03%
2024/01/02	11	45.50	0	0.00	45.50	11	14,818	0.07%
2023/12/29	7	45.74	4	45.65	45.75	3	14,897	0.02%
2023/12/28	0	0.00	12	45.70	45.80	-12	15,058	-0.08%
2023/12/27	1	45.20	2	45.50	45.45	-1	15,076	-0.01%
2023/12/26	0	0.00	8	45.08	45.20	-8	15,031	-0.05%
2023/12/25	5	44.90	0	0.00	44.85	5	15,071	0.03%
2023/12/20	0	0.00	1	44.95	44.85	-1	15,167	-0.01%
2023/12/19	3	44.93	0	0.00	44.90	3	15,132	0.02%
2023/12/18	14	45.43	0	0.00	45.50	14	15,242	0.09%
2023/12/15	1	45.70	0	0.00	45.85	1	15,385	0.01%
2023/12/14	0	0.00	5	45.64	45.90	-5	15,090	-0.03%
2023/12/13	2.1	44.67	4	44.74	44.70	-2	14,626	-0.01%
2023/12/12	2.5	44.76	0	0.00	44.75	2.5	14,668	0.02%
2023/12/11	4.2	44.83	0	0.00	44.85	4.2	14,610	0.03%
2023/12/08	0	44.90	1	44.95	44.85	-1	14,513	-0.01%
2023/12/07	7	45.14	6	45.00	45.00	1	14,380	0.01%
2023/12/06	0	0.00	1	45.75	45.45	-1	14,160	-0.01%
2023/12/05	7.3	45.62	0	0.00	45.55	7.3	14,051	0.05%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/29	15	45.75	0.3	45.90	45.75	14.7	13,300	0.11%
2023/11/27	2	45.70	0	0.00	45.75	2	13,497	0.01%
2023/11/21	4	46.12	12	46.17	46.15	-8	13,506	-0.06%
2023/11/20	3	45.58	0	0.00	45.70	3	13,372	0.02%
2023/11/17	6	45.73	6	45.78	45.80	0	13,436	0.00%
2023/11/16	1	45.55	0	0.00	45.65	1	13,339	0.01%
2023/11/15	5	45.60	6	45.91	45.75	-1	13,178	-0.01%
2023/11/14	5	45.56	0	0.00	45.45	5	12,979	0.04%
2023/11/13	2	45.25	0	0.00	45.25	2	12,936	0.02%
2023/11/06	1	45.35	0	0.00	45.35	1	13,650	0.01%
2023/11/03	1	45.20	0	0.00	45.35	1	13,730	0.01%
2023/11/02	2	44.65	0.5	44.80	44.85	1.5	13,962	0.01%
2023/10/30	1.2	43.85	0	0.00	43.95	1.2	14,634	0.01%
2023/10/26	4	44.09	0	0.00	43.85	4	15,462	0.03%
2023/10/23	0.1	44.50	0	0.00	44.10	0.1	16,353	0.00%
2023/10/20	5	43.80	5	44.30	44.70	0	16,283	0.00%
2023/10/13	10	45.30	0	0.00	45.30	10	16,348	0.06%
2023/10/12	10	45.95	12.4	46.10	46.15	-2.4	16,565	-0.01%
2023/10/11	0	0.00	13	45.75	45.95	-13	16,466	-0.08%
2023/10/06	2	44.55	0	0.00	44.55	2	16,194	0.01%
2023/10/04	4.1	43.71	0	0.00	43.55	4.1	16,486	0.03%
2023/10/03	14.5	44.19	0	0.00	44.00	14.5	16,314	0.09%
2023/10/02	1	44.55	0	0.00	44.50	1	16,316	0.01%
2023/09/27	1.1	44.22	0	0.00	44.60	1.1	16,568	0.01%
2023/09/26	0.2	44.85	0	0.00	44.45	0.2	16,547	0.00%
2023/09/25	2.6	44.82	0	0.00	44.85	2.6	16,456	0.02%
2023/09/22	6.2	44.76	0	0.00	44.70	6.2	16,512	0.04%
2023/09/21	9.3	44.99	0	0.00	44.90	9.3	16,526	0.06%
2023/09/20	4	45.70	0	0.00	45.70	4	16,348	0.02%
2023/09/19	1	46.55	0	0.00	46.35	1	16,310	0.01%
2023/09/14	1	46.75	10	46.90	46.90	-9	16,289	-0.06%
2023/09/13	0	46.60	0	0.00	46.75	0	16,345	0.00%
2023/09/12	11	46.38	0	0.00	46.65	11	16,622	0.07%
2023/09/11	0.1	46.18	49.2	46.35	46.55	-49.2	16,620	-0.30%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/05	0.3	46.45	1	46.40	46.45	-0.8	17,354	0.00%
2023/09/04	10.1	46.60	0	0.00	46.65	10.1	17,791	0.06%
2023/09/01	1	46.50	14.1	46.60	46.60	-13.1	18,058	-0.07%
2023/08/31	0.1	45.65	2	45.80	45.60	-1.9	17,967	-0.01%
2023/08/30	0	0.00	3	46.03	46.10	-3	18,138	-0.02%
2023/08/29	3	45.75	9	45.98	46.05	-6	18,240	-0.03%
2023/08/28	2	45.25	2	45.28	45.40	0	18,361	0.00%
2023/08/25	0	0.00	6	44.64	44.50	-6	19,481	-0.03%
2023/08/24	0	0.00	0.5	44.65	44.65	-0.5	19,716	0.00%
2023/08/23	2.1	44.61	0	0.00	44.70	2.1	20,015	0.01%
2023/08/22	0	0.00	5	44.85	45.00	-5	20,119	-0.02%
2023/08/21	3	45.33	1	45.40	45.40	2	20,286	0.01%
2023/08/18	0.1	45.10	0	0.00	45.20	0.1	20,446	0.00%
2023/08/17	0.3	44.93	0.1	45.20	45.30	0.2	20,594	0.00%
2023/08/16	0	0.00	1.4	45.21	45.10	-1.4	20,645	-0.01%
2023/08/15	1.1	45.31	21	45.31	45.40	-19.9	21,046	-0.09%
2023/08/14	13.5	45.22	12	45.61	45.40	1.5	21,344	0.01%
2023/08/11	13	46.54	1	46.40	46.45	12	21,395	0.06%
2023/08/10	0	0.00	1	46.50	46.60	-1	21,437	0.00%
2023/08/09	0.1	46.53	0	0.00	46.45	0.1	21,514	0.00%
2023/08/08	45	47.05	0	0.00	47.05	45	21,727	0.21%
2023/08/07	0	0.00	1	46.60	46.45	-1	21,777	0.00%
2023/08/04	2	46.35	0	0.00	46.30	2	21,795	0.01%
2023/08/02	16.2	46.41	0	0.00	46.20	16.2	21,721	0.07%
2023/08/01	1	47.15	9.2	47.03	47.25	-8.2	21,359	-0.04%
2023/07/31	2	46.20	9	46.12	45.75	-7	20,808	-0.03%
2023/07/28	7	45.73	8	45.68	45.75	-1	20,486	0.00%
2023/07/27	1	45.75	5.2	45.74	46.00	-4.2	20,452	-0.02%
2023/07/26	7	45.01	0	0.00	45.35	7	20,136	0.03%
2023/07/25	2	44.55	5	44.50	44.55	-3	19,903	-0.02%
2023/07/24	0	0.00	10	44.10	44.20	-10	19,925	-0.05%
2023/07/21	0	0.00	1	44.40	44.40	-1	20,007	0.00%
2023/07/19	7	44.51	0.5	45.10	44.50	6.5	19,914	0.03%
2023/07/18	0	0.00	17	45.08	45.05	-17	19,807	-0.09%
2023/07/17	1	44.90	1	44.35	45.00	0	19,538	0.00%
2023/07/13	0	0.00	0.1	44.10	43.60	-0.1	19,219	0.00%
2023/07/12	3	43.95	10.9	43.90	44.00	-7.8	19,104	-0.04%
2023/07/11	0	0.00	4	43.63	43.60	-4	19,068	-0.02%
2023/07/10	0	0.00	6	42.80	42.65	-6	19,014	-0.03%
2023/07/07	8.1	42.14	0	0.00	42.25	8.1	18,995	0.04%
2023/07/06	2.2	42.69	0	0.00	42.50	2.2	18,948	0.01%
2023/07/05	5.7	43.35	0	0.00	43.20	5.7	18,679	0.03%
2023/07/04	2.4	43.17	0	0.00	43.05	2.4	18,804	0.01%
2023/06/30	10.5	43.19	8	43.35	43.15	2.5	19,065	0.01%
2023/06/28	18	43.51	0	0.00	43.65	18	18,959	0.09%
2023/06/27	0	44.15	0	0.00	44.15	0	18,865	0.00%
2023/06/26	5	44.08	1.1	44.12	44.05	3.9	18,810	0.02%
2023/06/21	0	44.30	0	0.00	44.40	0	18,796	0.00%
2023/06/20	1	44.15	0	0.00	44.35	1	18,939	0.01%
2023/06/19	1.4	43.84	0	0.00	43.90	1.4	19,245	0.01%
2023/06/16	3	44.03	0.3	44.30	43.90	2.7	19,296	0.01%
2023/06/15	2	44.38	8	44.55	44.35	-6	19,510	-0.03%
2023/06/13	5	44.08	0	0.00	44.10	5	20,165	0.02%
2023/06/12	1	44.10	0	0.00	44.05	1	20,040	0.01%
2023/06/09	14	44.53	0	0.00	44.60	14	20,220	0.07%
2023/06/08	16.3	44.67	2	44.55	44.60	14.3	20,265	0.07%
2023/06/07	1.3	45.10	0.1	45.30	45.40	1.2	20,307	0.01%
2023/06/06	11	45.10	1	45.25	45.25	10	20,210	0.05%
2023/06/05	4	45.30	26.2	45.35	45.25	-22.2	20,213	-0.11%
2023/06/02	1	44.25	0	0.00	44.45	1	19,891	0.01%
2023/06/01	5	44.00	1	43.95	44.00	4	19,911	0.02%
2023/05/31	1	44.60	1	44.60	44.30	0	19,733	0.00%
2023/05/29	2	45.20	0	0.00	44.75	2	18,760	0.01%
2023/05/26	7	43.92	0	0.00	43.90	7	18,509	0.04%
2023/05/25	22	44.04	0	0.00	44.05	22	18,466	0.12%
2023/05/24	1	44.55	0	0.00	44.80	1	18,428	0.01%
2023/05/23	0	0.00	0.2	45.20	44.80	-0.2	18,451	0.00%
2023/05/22	15	45.19	0	0.00	45.15	15	18,615	0.08%
2023/05/19	0	0.00	28	44.94	45.15	-28	18,867	-0.15%
2023/05/18	31.6	44.28	1	44.35	44.40	30.6	18,393	0.17%
2023/05/17	2.1	43.52	11	43.94	43.95	-8.9	18,294	-0.05%
2023/05/16	0	0.00	9	43.59	43.60	-9	18,227	-0.05%
2023/05/15	0.1	42.90	17	43.07	43.35	-16.9	18,107	-0.09%
2023/05/12	10.2	42.87	4	43.40	42.65	6.2	18,034	0.03%
2023/05/11	3	43.55	24	43.61	43.70	-21	17,729	-0.12%
2023/05/10	4	42.95	0	0.00	43.05	4	17,471	0.02%
2023/05/09	0	0.00	3	43.25	43.50	-3	17,476	-0.02%
2023/05/08	8	42.68	7	42.85	43.05	1	17,565	0.01%
2023/05/05	0	0.00	3.2	42.47	42.65	-3.2	17,742	-0.02%
2023/05/04	4	42.19	0	0.00	42.50	4	18,392	0.02%
2023/05/03	1	42.15	0	0.00	42.40	1	18,694	0.01%
2023/05/02	5	42.08	5	42.20	42.50	0	19,081	0.00%
2023/04/28	1	42.05	0	0.00	42.45	1	19,559	0.01%
2023/04/27	1	42.05	0	0.00	42.25	1	19,728	0.01%
2023/04/26	7	42.16	0	0.00	42.35	7	19,928	0.04%
2023/04/25	1	42.55	5	42.60	42.60	-4	20,081	-0.02%
2023/04/24	8	42.50	0	0.00	42.65	8	20,163	0.04%
2023/04/20	0	0.00	1	42.80	42.95	-1	20,474	0.00%
2023/04/18	0.7	43.05	0	0.00	43.10	0.7	21,287	0.00%
2023/04/17	10	43.15	10	43.20	43.20	0	21,528	0.00%
2023/04/14	4	42.73	0	0.00	43.15	4	21,676	0.02%
2023/04/13	1	42.65	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0	0.00	3	42.95	42.95	-3	23,366	-0.01%
2023/03/31	2	41.68	0	0.00	41.80	2	23,594	0.01%
2023/03/30	1	41.55	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	4	41.63	41.85	-4	23,677	-0.02%
2023/03/28	2	41.60	0	0.00	41.55	2	23,992	0.01%
2023/03/27	0	0.00	23	41.28	41.35	-23	24,166	-0.10%
2023/03/24	4	41.28	1	41.30	41.30	3	24,527	0.01%
2023/03/23	4	41.36	9	41.45	41.55	-5	24,585	-0.02%
2023/03/22	4	41.20	0	0.00	41.35	4	24,551	0.02%
2023/03/21	4	40.70	2	41.03	40.75	2	24,426	0.01%
2023/03/20	19.2	40.27	0.4	40.25	40.20	18.8	24,598	0.08%
2023/03/17	0.1	41.11	0	0.00	41.00	0.1	24,387	0.00%
2023/03/16	11.5	40.67	0	0.00	40.50	11.5	24,373	0.05%
2023/03/14	5	41.65	2	41.55	41.55	3	24,661	0.01%
2023/03/13	2.4	42.29	5.9	42.13	42.30	-3.6	24,935	-0.01%
2023/03/10	44	42.82	1	42.85	42.70	43	25,078	0.17%
2023/03/09	1	43.55	2	43.60	43.65	-1	25,129	0.00%
2023/03/08	3	43.43	0	0.00	43.75	3	25,940	0.01%
2023/03/07	2	43.70	35	43.81	43.75	-33	26,525	-0.12%
2023/03/06	1	43.55	4	43.54	43.60	-3	26,702	-0.01%
2023/03/03	5.7	42.94	0	0.00	42.90	5.7	26,792	0.02%
2023/03/02	0	0.00	5	43.10	43.00	-5	26,977	-0.02%
2023/03/01	7.1	42.83	0	0.00	42.75	7.1	27,137	0.03%
2023/02/24	0.1	43.50	0	0.00	43.45	0.1	26,962	0.00%
2023/02/23	22	43.26	0.2	43.40	43.30	21.8	26,909	0.08%
2023/02/22	4	43.26	0	0.00	43.35	4	26,842	0.02%
2023/02/21	2	43.95	2	43.95	43.85	0	26,799	0.00%
2023/02/20	3	44.40	10.1	44.26	44.45	-7.1	26,879	-0.03%
2023/02/17	2	43.65	16	43.82	44.00	-14	26,840	-0.05%
2023/02/16	2	42.90	3.1	43.05	43.05	-1.1	26,950	0.00%
2023/02/15	10.6	43.32	2	43.50	42.95	8.6	27,722	0.03%
2023/02/14	1	43.45	7	43.54	43.60	-6	27,665	-0.02%
2023/02/10	10.1	42.35	0	0.00	42.65	10.1	27,777	0.04%
2023/02/09	2	42.70	20	42.75	42.60	-18	27,815	-0.06%
2023/02/07	22	43.00	0	0.00	42.80	22	27,990	0.08%
2023/02/06	1	42.65	6.2	42.75	42.65	-5.2	28,020	-0.02%
2023/02/03	8	43.50	13	43.61	43.30	-5	27,859	-0.02%
2023/02/02	44	44.00	7	44.01	44.05	37	27,739	0.13%
2023/02/01	0	0.00	2	42.98	43.00	-2	27,346	-0.01%
2023/01/31	2	42.53	75.9	42.66	42.55	-73.9	27,273	-0.27%
2023/01/30	0	0.00	1	42.75	42.70	-1	27,171	0.00%
2023/01/17	3	41.83	0	0.00	42.00	3	26,752	0.01%
2023/01/16	1	41.95	0	0.00	41.75	1	26,590	0.00%
2023/01/13	0	0.00	5	42.00	41.80	-5	27,003	-0.02%
2023/01/12	5	41.70	1	41.70	41.70	4	27,100	0.01%
2023/01/11	15	41.65	7	41.60	41.40	8	27,226	0.03%
2023/01/09	10	41.95	17	41.59	42.00	-7	27,590	-0.03%
2023/01/05	1.1	40.20	2	40.20	40.25	-0.9	28,347	0.00%
2023/01/04	2	39.95	2	40.05	39.95	0	28,290	0.00%
2023/01/03	3	39.88	1,538.9	39.94	39.95	-1,535.9	28,532	-5.38%	大賣/鉅額交易
2022/12/30	9.1	40.01	37	40.05	40.00	-27.9	28,201	-0.10%
2022/12/29	0	0.00	1.1	40.30	40.10	-1.1	26,812	0.00%
2022/12/27	1	41.25	1	41.25	41.15	0	27,356	0.00%
2022/12/26	0	0.00	1.5	41.00	41.00	-1.5	27,657	-0.01%
2022/12/23	21	41.20	34	41.04	41.15	-13	28,154	-0.05%
2022/12/22	1	40.25	0	0.00	40.40	1	28,137	0.00%
2022/12/21	3.1	39.97	3	40.00	40.00	0.1	28,540	0.00%
2022/12/20	13.1	39.95	7	40.11	40.15	6.1	28,645	0.02%
2022/12/19	3	40.37	0	0.00	40.15	3	28,562	0.01%
2022/12/16	0.1	40.40	0	0.00	40.20	0.1	28,483	0.00%
2022/12/15	1	40.50	0	0.00	40.60	1	28,536	0.00%
2022/12/14	2	40.80	20	41.05	40.90	-18	28,476	-0.06%
2022/12/13	2	40.95	2	41.35	40.95	0	28,389	0.00%
2022/12/12	4.1	40.65	0	0.00	41.00	4.1	28,282	0.01%
2022/12/09	0.1	41.00	120	41.27	41.10	-120	28,268	-0.42%	大賣/鉅額交易
2022/12/08	10.1	40.90	0	0.00	40.75	10.1	28,141	0.04%
2022/12/07	4	41.48	2	42.00	41.40	2	28,225	0.01%
2022/12/06	27.1	41.93	0	0.00	41.40	27.1	28,216	0.10%
2022/12/05	9.1	42.99	0	0.00	42.85	9.1	27,965	0.03%
2022/12/02	0	0.00	5	43.93	44.00	-5	27,585	-0.02%
2022/12/01	7	44.16	2	44.45	44.15	5	27,673	0.02%
2022/11/30	27.2	43.57	17	43.65	43.55	10.2	27,240	0.04%
2022/11/29	1.1	42.83	23	43.04	43.45	-21.9	26,436	-0.08%
2022/11/28	0.1	42.30	0	0.00	42.00	0.1	26,038	0.00%
2022/11/25	3	42.80	0	0.00	42.55	3	26,098	0.01%
2022/11/24	10	42.75	0	0.00	42.55	10	26,129	0.04%
2022/11/23	2	42.75	7	42.64	42.75	-5	26,779	-0.02%
2022/11/22	10.5	41.86	10	42.05	42.20	0.5	26,833	0.00%
2022/11/21	10	41.90	16	42.11	42.10	-6	26,610	-0.02%
2022/11/18	0	42.00	20	41.75	41.90	-20	26,485	-0.08%
2022/11/17	0	0.00	1	41.60	41.55	-1	26,412	0.00%
2022/11/16	0	0.00	2	41.65	41.70	-2	26,379	-0.01%
2022/11/15	3	42.40	5	42.24	42.40	-2	26,222	-0.01%
2022/11/14	0	41.90	1	42.00	41.75	-1	25,892	0.00%
2022/11/11	50	41.20	12.7	41.38	41.90	37.3	25,414	0.15%
2022/11/10	1	39.85	0	0.00	39.65	1	24,727	0.00%
2022/11/09	12	39.70	17.5	40.05	40.15	-5.5	24,595	-0.02%
2022/11/08	0	0.00	3	39.61	39.70	-3	24,398	-0.01%
2022/11/07	0	39.50	10	39.40	39.55	-10	24,294	-0.04%
2022/11/04	0	38.90	1	38.60	38.95	-1	24,403	0.00%
2022/11/03	1	38.20	31	38.49	38.85	-30	24,406	-0.12%
2022/11/02	0	38.40	1	38.25	38.50	-1	24,309	0.00%
2022/11/01	0	0.00	2	37.90	38.10	-2	24,291	-0.01%
2022/10/31	34	38.10	1	38.10	37.80	33	24,394	0.14%
2022/10/28	0	0.00	4	38.30	38.25	-4	24,292	-0.02%
2022/10/27	2	38.75	6	38.73	38.50	-4	24,119	-0.02%
2022/10/26	30	37.68	32	38.45	38.50	-2	24,305	-0.01%
2022/10/25	3	37.28	1	37.55	37.50	2	24,108	0.01%
2022/10/24	1	37.15	15	37.14	37.00	-14	24,068	-0.06%
2022/10/21	13	36.62	1	36.50	36.55	12	24,012	0.05%
2022/10/20	1	37.50	0	0.00	37.85	1	23,418	0.00%
2022/10/19	1	38.00	4	38.25	38.30	-3	23,093	-0.01%
2022/10/18	3	37.98	0	0.00	38.15	3	22,896	0.01%
2022/10/17	7	37.30	6	37.75	37.65	1	22,912	0.00%
2022/10/14	33.6	38.29	31	37.70	37.65	2.6	22,757	0.01%
2022/10/13	33.1	38.21	4	37.45	37.45	29.1	22,489	0.13%
2022/10/12	2	39.53	1	39.55	39.55	1	21,438	0.00%
2022/10/11	3.5	39.69	11	39.83	39.60	-7.5	21,428	-0.03%
2022/10/07	10	40.65	0	0.00	40.50	10	21,263	0.05%
2022/10/06	5	40.85	0	0.00	40.80	5	21,251	0.02%
2022/10/05	24	40.90	25	40.72	40.75	-1	21,353	0.00%
2022/10/04	1.5	39.16	0	0.00	39.55	1.5	21,088	0.01%
2022/10/03	5	39.14	0	0.00	39.00	5	20,804	0.02%
2022/09/30	5	39.44	4	39.73	39.95	1	20,796	0.00%
2022/09/29	7	39.96	2	40.13	40.15	5	20,805	0.02%
2022/09/28	7.2	39.99	4	39.85	39.80	3.2	20,810	0.02%
2022/09/27	1	41.05	0	0.00	40.95	1	20,639	0.00%
2022/09/26	3.1	41.32	3	41.78	41.50	0.1	21,366	0.00%
2022/09/23	1.5	42.03	0	0.00	42.10	1.5	21,834	0.01%
2022/09/22	11.6	41.57	0	0.00	41.65	11.6	22,219	0.05%
2022/09/21	1.2	42.80	0	0.00	42.55	1.2	22,120	0.01%
2022/09/20	0	0.00	2	43.15	43.05	-2	22,130	-0.01%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	1.5	42.75	0	0.00	42.80	1.5	22,159	0.01%
2022/09/15	2	42.98	0	0.00	43.10	2	22,064	0.01%
2022/09/14	3.2	42.77	0	0.00	42.85	3.2	22,111	0.01%
2022/09/13	1.1	43.90	0	0.00	43.65	1.1	22,175	0.00%
2022/09/08	29	43.18	0	0.00	43.15	29	22,224	0.13%
2022/09/07	2.5	43.26	1	43.30	43.15	1.5	22,064	0.01%
2022/09/06	3.1	44.34	0	0.00	44.25	3.1	21,669	0.01%
2022/09/05	7.2	44.09	3	43.95	44.05	4.2	21,726	0.02%
2022/09/02	1.2	44.12	0	0.00	44.05	1.2	21,799	0.01%
2022/09/01	3.2	44.28	1	44.60	44.55	2.2	21,565	0.01%
2022/08/31	10	44.25	10	44.45	44.55	0	21,355	0.00%
2022/08/30	5.7	44.54	0	0.00	44.45	5.7	21,176	0.03%
2022/08/29	2	45.60	0	0.00	45.60	2	20,453	0.01%
2022/08/26	0	0.00	2	46.90	46.75	-2	20,276	-0.01%
2022/08/24	2	46.23	0	0.00	46.35	2	20,674	0.01%
2022/08/23	1	46.55	2	46.40	46.35	-1	21,202	0.00%
2022/08/22	0.1	47.05	10	47.05	46.85	-9.9	21,431	-0.05%
2022/08/19	0	0.00	4	47.30	47.50	-4	21,698	-0.02%
2022/08/18	0	0.00	8	47.10	47.25	-8	22,138	-0.04%
2022/08/17	0	0.00	0	47.40	47.45	0	22,675	0.00%
2022/08/16	0	0.00	3	47.21	47.10	-3	22,832	-0.01%
2022/08/15	0	0.00	1	47.35	47.30	-1	22,986	0.00%
2022/08/12	0.5	47.25	1	47.30	47.25	-0.5	23,091	0.00%
2022/08/11	0	0.00	7.5	46.89	47.20	-7.5	23,318	-0.03%
2022/08/10	1	46.15	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	3	46.23	46.10	-3	23,832	-0.01%
2022/08/08	23	45.85	10	45.92	46.15	13	24,081	0.05%
2022/08/05	3	45.60	1.3	45.74	45.75	1.7	24,454	0.01%
2022/08/03	2	44.65	12	44.81	44.95	-10	25,328	-0.04%
2022/08/02	3.4	44.72	0	0.00	44.85	3.4	25,763	0.01%
2022/08/01	6	45.30	0	0.00	45.45	6	25,797	0.02%
2022/07/27	2	45.10	0	0.00	45.25	2	26,025	0.01%
2022/07/26	1	45.45	0	0.00	45.60	1	25,939	0.00%
2022/07/25	10	45.45	0	0.00	45.55	10	25,920	0.04%
2022/07/22	0	0.00	0.3	45.30	45.00	-0.3	26,096	0.00%
2022/07/21	1.3	44.64	15	44.69	45.05	-13.7	25,997	-0.05%
2022/07/20	0	0.00	2	45.40	44.90	-2	25,840	-0.01%
2022/07/19	0	0.00	2	45.05	44.95	-2	25,852	-0.01%
2022/07/18	0	0.00	7	45.10	45.20	-7	25,908	-0.03%
2022/07/15	5.5	44.26	2	44.67	44.15	3.5	25,818	0.01%
2022/07/14	9	45.06	0	0.00	45.00	9	25,713	0.04%
2022/07/13	1	45.65	13.5	45.41	45.50	-12.5	25,681	-0.05%
2022/07/11	1	45.00	1	45.20	45.05	0	25,405	0.00%
2022/07/08	2	45.13	18	44.80	44.80	-16	25,391	-0.06%
2022/07/07	9	44.53	1	45.35	45.05	8	25,204	0.03%
2022/07/06	20	45.20	0	0.00	44.95	20	24,767	0.08%
2022/07/05	0	0.00	2	46.65	46.75	-2	24,464	-0.01%
2022/07/04	14	45.37	0	0.00	45.50	14	24,130	0.06%
2022/07/01	15.5	50.32	3	49.82	49.70	12.5	23,435	0.05%
2022/06/30	12.6	51.43	0	0.00	50.90	12.6	22,938	0.06%
2022/06/29	13	52.57	0	0.00	52.80	13	22,573	0.06%
2022/06/28	1	53.70	1	53.70	53.80	0	22,282	0.00%
2022/06/27	0	0.00	18	53.71	53.50	-18	22,246	-0.08%
2022/06/24	0	0.00	2	53.55	53.40	-2	22,146	-0.01%
2022/06/23	1	53.00	0	0.00	53.00	1	22,070	0.00%
2022/06/21	0.5	54.50	11	53.95	54.20	-10.5	21,818	-0.05%
2022/06/20	0	0.00	7	53.20	51.80	-7	21,646	-0.03%
2022/06/17	1	53.00	0	0.00	53.00	1	21,328	0.00%
2022/06/16	0	0.00	1	53.60	53.70	-1	21,114	0.00%
2022/06/15	5	53.40	2	53.60	53.60	3	21,307	0.01%
2022/06/14	1	53.50	2	53.40	53.40	-1	21,655	0.00%
2022/06/13	4	53.40	15	53.40	53.80	-11	21,737	-0.05%
2022/06/10	0	0.00	7	54.80	54.80	-7	21,637	-0.03%
2022/06/08	1	54.90	1	55.20	54.80	0	21,644	0.00%
2022/06/07	0	0.00	4	54.75	54.80	-4	21,762	-0.02%
2022/06/06	2	54.80	5	54.60	54.80	-3	21,784	-0.01%
2022/06/02	6	54.13	0	54.70	54.50	6	22,417	0.03%
2022/06/01	22	54.81	0	0.00	54.70	22	22,979	0.10%
2022/05/31	0	0.00	16	54.24	55.70	-16	22,896	-0.07%
2022/05/30	0	0.00	18	53.30	54.00	-18	22,429	-0.08%
2022/05/26	0	0.00	2	51.65	51.50	-2	22,215	-0.01%
2022/05/25	16.1	51.37	16	51.26	51.40	0.1	22,592	0.00%
2022/05/23	18.1	52.60	20	52.40	52.30	-2	22,330	-0.01%
2022/05/20	7	53.21	25	53.10	52.90	-18	22,422	-0.08%
2022/05/19	19	52.92	10	52.70	52.70	9	22,386	0.04%
2022/05/18	3	53.13	4.1	53.67	54.10	-1.1	22,267	0.00%
2022/05/17	3.1	52.64	5	53.50	52.60	-2	22,037	-0.01%
2022/05/16	2	53.94	0	0.00	53.20	2	21,829	0.01%
2022/05/13	5	54.92	0	0.00	54.30	5	21,687	0.02%
2022/05/12	4	55.10	9	55.41	54.10	-5	21,631	-0.02%
2022/05/11	11	56.58	0	0.00	56.20	11	21,071	0.05%
2022/05/10	5	58.00	12	58.30	58.00	-7	20,754	-0.03%
2022/05/09	4	58.98	0	0.00	58.70	4	20,458	0.02%
2022/05/06	2	61.05	0	0.00	61.20	2	20,385	0.01%
2022/05/05	6	62.57	0.5	62.40	62.30	5.5	20,764	0.03%
2022/04/29	0	0.00	25	62.42	62.50	-25	21,850	-0.11%
2022/04/28	1	61.30	0	0.00	62.10	1	22,381	0.00%
2022/04/27	1	62.30	1	62.80	62.00	0	22,558	0.00%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/25	1	62.90	0	0.00	63.80	1	23,163	0.00%
2022/04/22	3	63.77	0	0.00	64.20	3	23,431	0.01%
2022/04/19	0	0.00	20	63.40	62.70	-20	26,378	-0.08%
2022/04/18	0	0.00	0.1	62.80	62.80	-0.1	27,777	0.00%
2022/04/13	0	0.00	2	65.40	65.40	-2	27,974	-0.01%
2022/04/11	2	65.10	2.1	64.91	64.80	-0.1	28,013	0.00%
2022/04/07	0	0.00	5	64.92	64.80	-5	28,116	-0.02%
2022/04/06	0	0.00	1	65.20	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	5	64.82	65.00	-5	28,650	-0.02%
2022/03/30	0	0.00	5	64.18	64.40	-5	28,688	-0.02%
2022/03/28	1	63.30	8.7	63.37	63.30	-7.7	28,632	-0.03%
2022/03/25	0	0.00	2	63.60	63.50	-2	28,679	-0.01%
2022/03/23	1	64.80	4	64.70	64.80	-3	28,715	-0.01%
2022/03/22	0	0.00	3	63.50	63.60	-3	28,460	-0.01%
2022/03/21	0	63.50	3	63.40	63.60	-3	28,562	-0.01%
2022/03/18	2	63.10	5	63.40	63.30	-3	28,550	-0.01%
2022/03/17	1	62.80	7.3	62.99	63.10	-6.3	28,392	-0.02%
2022/03/15	0	0.00	6	61.03	61.30	-6	27,888	-0.02%
2022/03/14	1	61.00	4	60.98	61.20	-3	27,942	-0.01%
2022/03/11	0	0.00	1	60.50	60.30	-1	28,019	0.00%
2022/03/10	21	60.21	1	60.20	60.30	20	28,069	0.07%
2022/03/09	2.1	58.85	7	59.23	59.00	-5	27,951	-0.02%
2022/03/08	7.2	58.53	0	0.00	58.50	7.2	27,980	0.03%
2022/03/07	22.2	59.55	63.4	59.04	59.40	-41.3	27,493	-0.15%
2022/03/04	5.1	61.33	2	61.35	61.20	3.1	27,369	0.01%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/02	2.1	61.96	0	0.00	62.00	2.1	28,000	0.01%
2022/03/01	5.1	62.40	0	0.00	62.60	5.1	28,021	0.02%
2022/02/25	8.1	62.46	0	0.00	62.30	8.1	27,836	0.03%
2022/02/24	57.1	62.65	0	0.00	63.00	57.1	27,194	0.21%
2022/02/23	5	63.70	0	0.00	63.70	5	26,972	0.02%
2022/02/22	4	63.73	1	63.70	63.70	3	27,302	0.01%
2022/02/21	10	64.50	2	64.30	64.60	8	27,870	0.03%
2022/02/18	0	0.00	10	64.30	64.60	-10	28,908	-0.03%
2022/02/17	4	64.50	1	64.80	64.70	3	28,921	0.01%
2022/02/15	13	64.48	9	64.62	64.30	4	29,080	0.01%
2022/02/14	10.1	63.88	3	64.13	64.20	7.1	28,997	0.02%
2022/02/11	4	65.38	0.1	65.60	65.60	3.9	28,556	0.01%
2022/02/10	4.9	65.35	0	0.00	65.80	4.9	28,542	0.02%
2022/02/09	0	0.00	11	65.99	66.00	-11	28,438	-0.04%
2022/02/08	0	0.00	1	66.30	66.00	-1	28,310	0.00%
2022/02/07	5	65.70	9	65.14	65.70	-4	28,037	-0.01%
2022/01/26	4	63.33	0	0.00	63.30	4	27,436	0.01%
2022/01/25	12.1	62.80	1	63.40	63.00	11.1	27,281	0.04%
2022/01/24	7	64.13	1	64.30	64.30	6	26,533	0.02%
2022/01/21	6	64.53	2	64.30	64.40	4	26,308	0.02%
2022/01/20	4	65.43	12	65.59	65.80	-8	25,817	-0.03%
2022/01/19	3	66.13	0.1	66.10	66.10	2.9	25,418	0.01%
2022/01/18	6	66.28	18	66.41	66.90	-12	25,119	-0.05%
2022/01/17	7	66.66	7	66.81	66.50	0	24,722	0.00%
2022/01/14	23	67.13	19	67.03	67.70	4	24,258	0.02%
2022/01/13	7	66.93	23	66.50	67.40	-16	23,316	-0.07%
2022/01/12	7	64.21	10	64.54	64.70	-3	21,953	-0.01%
2022/01/11	31	64.24	21	63.70	64.50	10	21,511	0.05%
2022/01/10	2	62.05	0	0.00	62.10	2	20,409	0.01%
2022/01/07	8	62.01	0	0.00	62.00	8	20,966	0.04%
2022/01/06	0	0.00	0.1	61.90	62.00	-0.1	20,926	0.00%
2022/01/05	1	61.60	10	61.60	61.90	-9	21,025	-0.04%
2022/01/04	0	0.00	4	61.63	62.00	-4	21,301	-0.02%
2022/01/03	5	61.94	1	61.70	61.60	4	21,247	0.02%
2021/12/30	0	0.00	6	62.68	62.50	-6	21,312	-0.03%
2021/12/29	16	63.14	12.6	63.14	63.00	3.4	21,562	0.02%
2021/12/28	0	0.00	3	62.30	62.30	-3	21,270	-0.01%
2021/12/27	6	61.22	0	0.00	61.30	6	21,022	0.03%
2021/12/24	0	0.00	0	61.10	61.10	0	21,269	0.00%
2021/12/23	0.2	60.30	0	0.00	60.50	0.2	21,191	0.00%
2021/12/21	7	60.14	0	0.00	60.30	7	21,880	0.03%
2021/12/20	4	60.08	0	0.00	59.90	4	22,127	0.02%
2021/12/17	8	60.53	0	0.00	60.50	8	22,128	0.04%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/15	1	59.80	1	60.00	59.80	0	23,144	0.00%
2021/12/13	0	0.00	1	61.40	60.70	-1	23,489	0.00%
2021/12/10	0.2	60.50	0.1	60.50	60.50	0.1	23,478	0.00%
2021/12/09	0	0.00	2	60.80	60.70	-2	23,745	-0.01%
2021/12/07	0	0.00	11	60.05	60.70	-11	24,250	-0.05%
2021/12/03	1	60.00	7	59.96	59.90	-6	24,450	-0.02%
2021/12/02	3	59.47	0	0.00	59.50	3	24,487	0.01%
2021/12/01	0	0.00	1	59.40	59.90	-1	24,530	0.00%
2021/11/29	14	59.39	0	0.00	59.30	14	24,589	0.06%
2021/11/26	1	60.70	12	60.20	60.20	-11	24,564	-0.04%
2021/11/24	2	61.20	0	0.00	61.10	2	25,499	0.01%
2021/11/23	0	0.00	1	61.00	60.80	-1	26,165	0.00%
2021/11/22	4	61.25	5.2	61.31	61.10	-1.2	26,300	0.00%
2021/11/19	3.6	61.97	2	61.80	61.80	1.6	26,148	0.01%
2021/11/18	22	62.59	43	62.91	63.00	-21	26,009	-0.08%
2021/11/17	45	61.30	64.3	61.34	62.20	-19.3	25,582	-0.08%
2021/11/15	2	59.65	20	59.78	59.70	-18	25,028	-0.07%
2021/11/12	12	58.80	0	0.00	58.90	12	25,037	0.05%
2021/11/11	0	0.00	13.3	58.45	58.60	-13.3	25,109	-0.05%
2021/11/10	0	0.00	3	58.50	58.60	-3	25,537	-0.01%
2021/11/05	0	0.00	3	58.20	58.50	-3	26,758	-0.01%
2021/11/04	0.2	58.10	3	58.27	57.90	-2.8	26,864	-0.01%
2021/11/02	5	58.02	0	0.00	57.40	5	27,239	0.02%
2021/11/01	1	57.60	0	0.00	57.60	1	27,260	0.00%
2021/10/29	2	57.75	0	0.00	58.10	2	27,334	0.01%
2021/10/27	2	58.90	0	0.00	58.70	2	27,635	0.01%
2021/10/22	2	58.10	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/20	2	58.30	4	58.45	58.30	-2	30,673	-0.01%
2021/10/19	2.2	59.13	0	0.00	58.40	2.2	31,486	0.01%
2021/10/15	0	0.00	14	58.01	58.30	-14	32,787	-0.04%
2021/10/14	0	0.00	1	56.30	56.60	-1	33,317	0.00%
2021/10/13	0.1	56.30	0	0.00	56.20	0.1	33,994	0.00%
2021/10/12	4	55.93	16	56.13	56.40	-12	34,767	-0.03%
2021/10/06	2	56.85	0	0.00	57.10	2	36,388	0.01%
2021/10/05	2	55.90	1	55.80	56.40	1	37,311	0.00%
2021/10/04	1	56.70	1	56.95	56.60	0	37,369	0.00%
2021/10/01	3.5	57.03	0	0.00	56.90	3.5	37,567	0.01%
2021/09/30	1	57.70	0	0.00	57.90	1	37,394	0.00%
2021/09/29	0.1	58.03	0.2	58.30	58.00	-0.1	37,382	0.00%
2021/09/27	0	0.00	11	58.53	58.70	-11	36,833	-0.03%
2021/09/24	10	57.90	1	57.70	57.80	9	36,647	0.02%
2021/09/23	0.1	57.46	0	0.00	57.50	0.1	36,726	0.00%
2021/09/22	8.2	56.54	3	56.83	56.80	5.2	36,863	0.01%
2021/09/16	0	0.00	1	60.00	59.70	-1	35,754	0.00%
2021/09/15	0.1	59.50	0	0.00	59.50	0.1	35,725	0.00%
2021/09/14	21.1	60.39	2	60.05	59.80	19.1	36,050	0.05%
2021/09/13	10	59.80	17.2	60.02	59.90	-7.2	35,934	-0.02%
2021/09/10	1	58.90	1	59.20	59.20	0	36,179	0.00%
2021/09/09	4	58.18	0	0.00	58.70	4	36,410	0.01%
2021/09/08	1	58.30	0	0.00	58.50	1	36,458	0.00%
2021/09/07	1	59.20	1	59.20	59.20	0	36,413	0.00%
2021/09/03	1	59.60	3	59.53	59.60	-2	36,509	-0.01%
2021/09/02	6	58.65	0	0.00	58.70	6	36,261	0.02%
2021/09/01	5	59.54	13	59.44	59.20	-8	36,128	-0.02%
2021/08/31	2	59.30	14	59.24	59.60	-12	35,983	-0.03%
2021/08/30	10	58.90	11	58.87	59.50	-1	35,573	0.00%
2021/08/27	9	56.20	20	57.35	57.70	-11	34,791	-0.03%
2021/08/26	0	0.00	3	56.20	56.00	-3	34,212	-0.01%
2021/08/25	2	55.75	8	55.85	56.00	-6	34,213	-0.02%
2021/08/23	0	0.00	2	54.85	55.10	-2	34,292	-0.01%
2021/08/20	7	53.39	7	53.37	53.70	0	34,591	0.00%
2021/08/19	0.1	54.10	2	53.80	53.80	-1.9	35,416	-0.01%
2021/08/17	0.1	54.50	1	54.60	54.70	-0.9	35,285	0.00%
2021/08/13	2.1	55.29	0	0.00	55.00	2.1	36,182	0.01%
2021/08/12	3	55.90	6	56.17	56.00	-3	36,421	-0.01%
2021/08/11	1.1	55.73	10	56.07	56.00	-8.9	37,296	-0.02%
2021/08/09	3	55.30	0	0.00	55.20	3	38,888	0.01%
2021/08/06	2	54.95	0	0.00	55.10	2	39,246	0.01%
2021/08/05	2	55.20	0	0.00	55.20	2	40,324	0.00%
2021/08/04	5	55.30	0	0.00	55.20	5	42,419	0.01%
2021/08/03	1	55.10	1	55.20	55.40	0	44,489	0.00%
2021/07/30	7.1	54.17	1	54.60	54.30	6.1	46,113	0.01%
2021/07/29	2	54.45	1	54.70	54.80	1	46,829	0.00%
2021/07/28	19.1	53.91	1	54.40	53.80	18.1	47,764	0.04%
2021/07/27	19.1	55.27	0	0.00	55.00	19.1	47,571	0.04%
2021/07/26	18.1	56.54	0	0.00	56.20	18.1	48,078	0.04%
2021/07/23	0.8	60.10	5	60.18	60.30	-4.2	47,224	-0.01%
2021/07/22	0.1	59.70	24.2	59.55	60.10	-24.1	46,760	-0.05%
2021/07/21	0	0.00	110	58.02	58.30	-110	46,106	-0.24%	大賣/鉅額交易
2021/07/20	7.1	58.73	10	58.34	57.90	-2.9	46,010	-0.01%
2021/07/19	1	59.80	25	60.20	59.70	-24	45,057	-0.05%
2021/07/16	3	58.70	40	59.38	59.80	-37	44,842	-0.08%
2021/07/15	1.2	58.40	85	58.07	58.10	-83.8	44,376	-0.19%
2021/07/14	2	57.05	3	57.10	57.00	-1	44,314	0.00%
2021/07/12	7	56.34	24.2	57.01	55.70	-17.2	44,050	-0.04%
2021/07/09	3	53.60	14	53.83	53.80	-11	43,356	-0.03%
2021/07/08	14	54.30	14	54.76	54.40	0	43,206	0.00%
2021/07/07	0	0.00	1	53.90	54.00	-1	43,295	0.00%
2021/07/06	5	54.20	9.5	54.30	54.10	-4.5	43,898	-0.01%
2021/07/05	10	54.25	1	54.20	54.20	9	44,023	0.02%
2021/07/02	0	0.00	2	53.80	53.90	-2	44,053	0.00%
2021/07/01	0	0.00	2	54.05	53.90	-2	44,129	0.00%
2021/06/29	3.2	53.76	0	0.00	53.70	3.2	44,258	0.01%
2021/06/28	0	0.00	2.3	54.45	54.30	-2.3	44,316	-0.01%
2021/06/25	0.5	54.19	3.6	54.30	54.30	-3.1	44,617	-0.01%
2021/06/24	1	53.50	1	54.00	53.80	0	44,881	0.00%
2021/06/23	0	0.00	1	53.80	54.10	-1	45,398	0.00%
2021/06/22	1	52.60	13	52.67	52.60	-12	45,248	-0.03%
2021/06/21	35.8	52.02	2	52.00	52.00	33.8	45,507	0.07%
2021/06/18	2	53.55	1	53.50	53.60	1	45,701	0.00%
2021/06/17	2	53.75	0	0.00	54.00	2	45,680	0.00%
2021/06/16	2	54.15	0	0.00	54.30	2	46,507	0.00%
2021/06/15	3	54.33	15	54.40	54.30	-12	46,545	-0.03%
2021/06/11	4	54.53	0	0.00	54.50	4	46,897	0.01%
2021/06/10	1	54.50	2	54.70	54.70	-1	46,959	0.00%
2021/06/09	1	54.10	0	0.00	54.30	1	47,718	0.00%
2021/06/08	2	54.70	0	0.00	54.80	2	48,075	0.00%
2021/06/07	3	54.00	3	53.60	54.70	0	49,977	0.00%
2021/06/04	2.1	55.00	1	55.20	55.00	1.1	50,528	0.00%
2021/06/03	2	56.45	0	0.00	55.80	2	51,515	0.00%
2021/06/02	0	0.00	4.1	56.02	56.30	-4.1	51,779	-0.01%
2021/06/01	0	0.00	4	55.68	55.80	-4	51,618	-0.01%
2021/05/31	5	55.40	10	56.25	55.90	-5	51,771	-0.01%
2021/05/28	0	0.00	10	55.32	55.50	-10	51,748	-0.02%
2021/05/27	9	53.31	0	0.00	54.40	9	51,388	0.02%
2021/05/26	2	54.25	0	0.00	54.40	2	51,390	0.00%
2021/05/25	0	0.00	13	54.58	54.30	-13	52,113	-0.02%
2021/05/24	9	53.54	0	0.00	53.90	9	52,112	0.02%
2021/05/21	11	54.21	12.2	54.86	54.20	-1.2	52,164	0.00%
2021/05/20	277	53.43	276	53.83	53.30	1	51,138	0.00%	大買/大賣/
2021/05/19	3	53.77	2	54.30	54.30	1	50,805	0.00%
2021/05/18	3	53.50	24.6	53.40	53.50	-21.6	50,042	-0.04%
2021/05/17	9.6	48.96	16.1	49.10	48.65	-6.5	49,415	-0.01%
2021/05/14	1	52.20	8	51.51	51.50	-7	48,429	-0.01%
2021/05/13	2.2	51.20	9	50.69	51.10	-6.8	47,837	-0.01%
2021/05/12	166	54.51	20	53.59	52.30	146	46,707	0.31%	大買/鉅額交易
2021/05/11	16	57.08	16.4	58.63	56.60	-0.4	44,799	0.00%
2021/05/10	11	57.76	21	57.80	58.20	-10	42,722	-0.02%
2021/05/07	1	54.70	9	55.08	55.10	-8	41,585	-0.02%
2021/05/06	7	54.44	2	55.40	54.40	5	41,421	0.01%
2021/05/05	3	53.53	6	53.55	53.60	-3	40,596	-0.01%
2021/05/04	9	51.93	1	50.70	51.70	8	39,590	0.02%
2021/05/03	1	53.80	0.1	52.40	52.60	0.9	38,914	0.00%
2021/04/29	4.1	52.45	1	52.40	52.30	3.1	38,083	0.01%
2021/04/28	3	53.20	0	0.00	53.00	3	37,858	0.01%
2021/04/27	1	52.80	10.6	52.69	52.90	-9.6	37,854	-0.03%
2021/04/26	11	52.12	9.1	52.15	52.10	1.9	37,332	0.00%
2021/04/23	2	50.80	0	0.00	50.90	2	37,028	0.01%
2021/04/22	1	51.30	7	51.36	50.70	-6	37,188	-0.02%
2021/04/21	14	50.66	0	0.00	50.90	14	36,739	0.04%
2021/04/20	4	51.13	7	51.56	51.40	-3	36,446	-0.01%
2021/04/19	0	0.00	10.1	51.17	51.60	-10.1	36,139	-0.03%
2021/04/16	13	49.54	0.2	49.63	49.85	12.8	35,728	0.04%
2021/04/15	0	0.00	2	49.50	49.80	-2	36,111	-0.01%
2021/04/14	5	48.87	0	0.00	48.55	5	35,836	0.01%
2021/04/13	0	0.00	9.2	49.38	49.00	-9.2	35,813	-0.03%
2021/04/12	14.6	48.77	41	48.92	48.80	-26.4	35,490	-0.07%
2021/04/09	3.2	47.30	0	0.00	47.25	3.2	34,922	0.01%
2021/04/08	3	47.63	0	0.00	47.65	3	34,974	0.01%
2021/04/07	0	0.00	1	47.75	48.00	-1	35,423	0.00%
2021/04/01	41	48.12	0	0.00	47.95	41	35,054	0.12%
2021/03/31	3	47.95	0	0.00	47.95	3	34,785	0.01%
2021/03/30	0	0.00	2	47.80	48.00	-2	34,421	-0.01%
2021/03/29	2	47.98	0	0.00	48.00	2	34,025	0.01%
2021/03/26	1	47.25	38	47.50	47.60	-37	33,554	-0.11%
2021/03/25	0	0.00	14	46.82	46.85	-14	32,936	-0.04%
2021/03/24	2	46.33	28	46.35	46.50	-26	32,734	-0.08%
2021/03/23	4	46.65	2,620	46.72	46.80	-2,616	32,299	-8.10%	大賣/鉅額交易
2021/03/22	2	45.30	3	45.25	45.60	-1	31,355	0.00%
2021/03/19	2,604	44.63	2	45.03	44.60	2,602	31,210	8.34%	大買/鉅額交易
2021/03/18	13	45.70	0	0.00	45.45	13	30,492	0.04%
2021/03/17	19.5	45.85	1	45.85	45.80	18.5	30,786	0.06%
2021/03/16	1	46.35	8	46.21	46.45	-7	30,652	-0.02%
2021/03/15	12.1	46.74	1,030	46.60	46.70	-1,017.9	30,476	-3.34%	大賣/鉅額交易
2021/03/12	1,015	45.75	5	45.87	45.90	1,010	29,745	3.40%	大買/鉅額交易
2021/03/11	57	45.76	48	45.86	45.75	9	29,369	0.03%
2021/03/10	8	44.46	8	44.50	44.55	0	27,637	0.00%
2021/03/09	36	44.20	43	44.08	44.30	-7	27,111	-0.03%
2021/03/08	12	42.96	9	43.20	42.90	3	26,040	0.01%
2021/03/05	0.2	42.45	0	0.00	42.55	0.2	25,732	0.00%
2021/03/03	1	42.55	2	42.75	42.55	-1	26,140	0.00%
2021/03/02	5	42.00	0	0.00	41.90	5	25,848	0.02%
2021/02/26	30	42.70	5.1	43.14	41.95	24.9	25,574	0.10%
2021/02/25	0	0.00	5	43.59	43.60	-5	24,484	-0.02%
2021/02/24	7	42.61	2	42.78	42.65	5	23,685	0.02%
2021/02/23	20	42.61	15.1	42.61	42.70	4.9	23,411	0.02%
2021/02/22	1	41.90	1	41.95	42.05	0	23,044	0.00%
2021/02/19	18	41.68	0	0.00	41.85	18	23,212	0.08%
2021/02/18	3	42.23	18	42.38	42.20	-15	23,510	-0.06%
2021/02/17	8	41.38	2	41.65	41.95	6	23,256	0.03%
2021/02/03	2	40.40	0	0.00	40.30	2	23,248	0.01%
2021/02/02	0	0.00	2	40.20	40.30	-2	23,781	-0.01%
2021/02/01	0	0.00	2	39.98	39.90	-2	23,619	-0.01%
2021/01/29	6	40.02	65	39.95	39.90	-59	23,454	-0.25%
2021/01/28	3	40.08	0	0.00	40.10	3	23,051	0.01%
2021/01/27	0	0.00	2	40.55	40.50	-2	22,758	-0.01%
2021/01/25	0	0.00	1.1	41.00	41.00	-1.1	22,281	0.00%
2021/01/22	1	40.65	0	0.00	40.55	1	22,278	0.00%
2021/01/21	1	40.75	3	40.80	40.65	-2	22,163	-0.01%
2021/01/20	1	40.90	0	0.00	40.65	1	22,023	0.00%
2021/01/19	0	0.00	10	41.40	41.35	-10	21,456	-0.05%
2021/01/18	17	41.21	0	0.00	41.20	17	21,418	0.08%
2021/01/15	1	42.00	0	0.00	41.80	1	21,144	0.00%
2021/01/12	3	42.78	2	42.20	42.30	1	20,539	0.00%
2021/01/11	2	42.95	1	43.00	42.60	1	20,111	0.00%
2021/01/08	2	41.90	3	42.33	42.85	-1	19,630	-0.01%
2021/01/06	0	0.00	3	42.07	41.55	-3	18,772	-0.02%
2021/01/05	2	42.05	0	0.00	42.10	2	18,538	0.01%
2021/01/04	0	0.00	1	42.00	42.05	-1	18,450	-0.01%
2020/12/31	0	0.00	9	42.37	42.25	-9	18,361	-0.05%
2020/12/30	2	42.03	1	42.15	42.20	1	18,042	0.01%
2020/12/25	1	41.00	0	0.00	41.15	1	17,445	0.01%
2020/12/23	0	41.05	1	40.95	40.95	-1	17,482	-0.01%
2020/12/22	2	41.30	0	0.00	41.05	2	17,563	0.01%
2020/12/18	1	41.10	0	0.00	41.20	1	17,909	0.01%
2020/12/15	1	40.90	0	0.00	41.10	1	18,107	0.01%
2020/12/14	2	41.70	0	0.00	41.80	2	18,052	0.01%
2020/12/11	0	0.00	15.7	41.87	41.95	-15.7	17,874	-0.09%
2020/12/10	0	0.00	5.6	41.30	41.45	-5.6	17,252	-0.03%
2020/12/08	0	0.00	4	40.48	40.95	-4	16,800	-0.02%
2020/12/07	2	40.80	6	40.88	40.95	-4	16,625	-0.02%
2020/12/04	0	0.00	6	40.75	40.75	-6	16,401	-0.04%
2020/12/03	3	40.42	5	40.50	40.30	-2	16,082	-0.01%
2020/11/30	14	41.00	0	0.00	40.40	14	15,706	0.09%
2020/11/27	2	41.40	3	41.47	41.35	-1	15,118	-0.01%
2020/11/26	3	41.43	0	0.00	41.50	3	15,129	0.02%
2020/11/25	0	0.00	1	41.75	41.45	-1	15,243	-0.01%
2020/11/24	1	41.50	3.1	41.60	41.50	-2.1	15,216	-0.01%
2020/11/23	0	0.00	11.8	41.61	41.70	-11.8	15,219	-0.08%
2020/11/20	1	41.10	1	41.30	41.30	0	15,158	0.00%
2020/11/19	2	41.48	0	0.00	41.50	2	15,078	0.01%
2020/11/18	7	41.74	3	41.73	41.80	4	14,889	0.03%
2020/11/17	0	0.00	1	41.40	41.50	-1	14,523	-0.01%
2020/11/16	10	40.95	0.3	40.75	40.95	9.7	14,234	0.07%
2020/11/12	3	40.60	911	40.55	40.55	-908	14,160	-6.41%	大賣/鉅額交易
2020/11/11	1	40.65	10	41.14	41.25	-9	13,958	-0.06%
2020/11/10	913	39.90	20	40.33	40.40	893	13,287	6.72%	大買/鉅額交易
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/05	1	38.95	4	39.15	39.20	-3	12,944	-0.02%
2020/11/04	1	39.05	3	39.10	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	3	38.80	38.90	-3	12,916	-0.02%
2020/11/02	0	0.00	2	38.55	38.65	-2	12,939	-0.02%
2020/10/30	2	38.20	0	0.00	38.40	2	12,953	0.02%
2020/10/29	7	38.24	0	0.00	38.15	7	12,795	0.05%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	1.8	38.82	38.95	-1.8	13,285	-0.01%
2020/10/23	0	0.00	4	38.53	38.60	-4	13,364	-0.03%
2020/10/21	2	38.50	0	0.00	38.40	2	13,560	0.01%
2020/10/20	3	38.32	1	38.45	38.45	2	13,633	0.01%
2020/10/16	2	38.23	0.3	38.35	38.15	1.7	13,761	0.01%
2020/10/15	10	38.30	0	0.00	38.20	10	13,918	0.07%
2020/10/14	0	0.00	1	38.60	38.60	-1	13,826	-0.01%
2020/10/13	2	38.45	0	0.00	38.45	2	13,800	0.01%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/08	3.1	38.45	0	0.00	38.45	3.1	13,875	0.02%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	2	38.55	0	0.00	38.45	2	14,007	0.01%
2020/09/29	1	38.65	3	38.75	38.70	-2	14,196	-0.01%
2020/09/28	4	38.39	0	0.00	38.55	4	14,372	0.03%
2020/09/25	5	38.15	5	38.10	38.10	0	14,579	0.00%
2020/09/24	6	38.10	0	0.00	38.00	6	14,574	0.04%
2020/09/23	1	38.75	4	38.79	39.00	-3	14,327	-0.02%
2020/09/22	3	38.92	2	38.85	39.00	1	14,432	0.01%
2020/09/21	5	39.31	3	39.17	39.10	2	14,877	0.01%
2020/09/18	0	0.00	1	39.55	39.50	-1	14,881	-0.01%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/16	3	40.03	0	0.00	40.20	3	14,831	0.02%
2020/09/15	0	0.00	4	39.99	40.10	-4	14,830	-0.03%
2020/09/11	2	39.90	0	0.00	39.90	2	15,115	0.01%
2020/09/10	1	39.55	0	0.00	39.75	1	15,285	0.01%
2020/09/09	3	39.15	0	0.00	39.45	3	15,487	0.02%
2020/09/07	13	39.39	0	0.00	39.35	13	15,853	0.08%
2020/09/04	3	39.43	1	39.55	39.45	2	16,308	0.01%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/02	1	39.55	1	39.75	39.55	0	16,465	0.00%
2020/08/31	2	39.80	1.1	39.90	39.85	0.9	16,599	0.01%
2020/08/26	0	0.00	2	40.35	40.55	-2	17,279	-0.01%
2020/08/25	1	40.55	3	40.38	40.50	-2	17,329	-0.01%
2020/08/21	4	39.84	0	0.00	39.85	4	17,819	0.02%
2020/08/20	1	40.00	1	40.40	39.80	0	17,855	0.00%
2020/08/19	0	0.00	1	40.90	40.55	-1	17,898	-0.01%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	1	40.60	40.70	-1	17,842	-0.01%
2020/08/14	1	40.35	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	52	40.55	40.70	-52	17,963	-0.29%
2020/08/12	3	40.35	2	40.40	40.45	1	17,944	0.01%
2020/08/11	1	39.95	1	40.05	39.95	0	17,791	0.00%
2020/08/10	0	0.00	2	40.38	40.45	-2	17,663	-0.01%
2020/08/07	1	39.95	0	0.00	39.85	1	17,607	0.01%
2020/08/06	2	40.18	0	0.00	40.20	2	17,597	0.01%
2020/08/05	6	39.85	0	0.00	39.85	6	17,608	0.03%
2020/08/04	5	39.60	1	39.45	39.80	4	17,688	0.02%
2020/08/03	4	39.41	3	39.25	39.25	1	17,735	0.01%
2020/07/31	2	39.78	68	39.80	39.60	-66	17,563	-0.38%
2020/07/30	0	0.00	1	39.95	40.10	-1	17,425	-0.01%
2020/07/29	1	40.00	1	40.05	40.10	0	17,321	0.00%
2020/07/28	10	39.81	0	0.00	39.65	10	17,566	0.06%
2020/07/27	12	40.04	0	0.00	39.75	12	17,939	0.07%
2020/07/24	1	40.20	19	40.25	40.10	-18	18,009	-0.10%
2020/07/23	10	40.45	0	0.00	40.35	10	17,974	0.06%
2020/07/17	18	40.59	0	0.00	40.50	18	17,823	0.10%
2020/07/14	0	0.00	2	40.70	40.70	-2	18,075	-0.01%
2020/07/13	2	40.70	1	40.70	40.95	1	18,211	0.01%
2020/07/10	0	0.00	1	40.40	40.25	-1	18,277	-0.01%
2020/07/09	0	0.00	2	40.83	40.60	-2	18,417	-0.01%
2020/07/08	5	40.80	2	40.90	40.95	3	18,388	0.02%
2020/07/07	2	40.93	0	0.00	40.95	2	18,681	0.01%
2020/07/06	2	41.25	3	41.23	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	7.3	40.60	40.75	-7.3	18,579	-0.04%
2020/07/02	3	40.30	4	40.45	40.30	-1	18,729	-0.01%
2020/07/01	1	40.30	1	40.25	40.35	0	18,993	0.00%
2020/06/30	1	41.85	0	0.00	41.85	1	18,782	0.01%
2020/06/29	1	41.85	2	41.90	41.90	-1	18,456	-0.01%
2020/06/23	0	0.00	7	42.21	42.30	-7	18,481	-0.04%
2020/06/22	2	42.00	0	0.00	42.10	2	18,405	0.01%
2020/06/18	3	41.93	0	0.00	42.15	3	18,626	0.02%
2020/06/16	0	0.00	8	41.76	41.90	-8	19,027	-0.04%
2020/06/15	0	0.00	5	41.30	40.90	-5	19,490	-0.03%
2020/06/12	9	40.51	6	40.66	40.70	3	19,726	0.02%
2020/06/11	12	41.08	0	0.00	41.00	12	20,145	0.06%
2020/06/10	2	42.35	1	42.40	42.35	1	20,108	0.00%
2020/06/09	15	42.04	2	42.00	42.00	13	20,714	0.06%
2020/06/08	6	41.74	1	41.95	41.90	5	21,246	0.02%
2020/06/05	0	0.00	1	41.70	41.60	-1	21,311	0.00%
2020/06/03	5	40.95	7	41.24	41.40	-2	21,897	-0.01%
2020/06/02	2	40.35	0	0.00	40.35	2	21,748	0.01%
2020/06/01	0	0.00	2	40.38	40.25	-2	21,626	-0.01%
2020/05/29	0	0.00	1	39.85	40.05	-1	21,638	0.00%
2020/05/26	0	0.00	16	39.97	39.90	-16	22,372	-0.07%
2020/05/22	1	39.45	3	39.55	39.25	-2	22,264	-0.01%
2020/05/20	5	39.70	0	0.00	39.65	5	22,296	0.02%
2020/05/19	0	0.00	11	39.45	39.45	-11	22,238	-0.05%
2020/05/18	4	38.99	0	0.00	39.00	4	22,156	0.02%
2020/05/15	1	39.05	0	0.00	39.05	1	22,160	0.00%
2020/05/14	2	39.25	0	0.00	39.15	2	22,118	0.01%
2020/05/13	2	39.43	0	0.00	39.55	2	22,045	0.01%
2020/05/11	0	0.00	2	39.80	39.60	-2	22,106	-0.01%
2020/05/06	4	38.95	0	0.00	38.80	4	22,195	0.02%
2020/05/05	1	39.05	1	39.15	38.90	0	22,223	0.00%
2020/05/04	3	38.93	0	0.00	38.80	3	22,279	0.01%
2020/04/30	7	39.60	2	39.88	39.90	5	22,046	0.02%
2020/04/29	3	38.50	2	38.55	38.45	1	21,797	0.00%
2020/04/28	1	38.00	3	38.00	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	3	37.75	38.00	-3	22,663	-0.01%
2020/04/22	0	0.00	1	37.10	37.20	-1	22,804	0.00%
2020/04/21	8	37.16	5	37.00	37.00	3	22,784	0.01%
2020/04/20	1	38.00	3	38.15	38.00	-2	22,772	-0.01%
2020/04/17	2	38.50	3	38.38	38.20	-1	23,025	0.00%
2020/04/16	1	37.75	3	37.80	37.80	-2	22,915	-0.01%
2020/04/15	5	38.18	0	0.00	38.30	5	22,791	0.02%
2020/04/14	6	37.95	11	37.73	38.00	-5	22,766	-0.02%
2020/04/13	5	37.46	0	0.00	37.40	5	22,579	0.02%
2020/04/10	0	0.00	8	37.41	37.80	-8	22,597	-0.04%
2020/04/08	1.8	35.92	0	0.00	35.75	1.8	22,189	0.01%
2020/04/07	3	35.20	1	35.55	35.35	2	21,984	0.01%
2020/04/06	3	35.42	0	0.00	35.05	3	21,787	0.01%
2020/04/01	1	35.45	1	35.25	35.25	0	21,471	0.00%
2020/03/31	6	35.66	0	0.00	35.30	6	21,392	0.03%
2020/03/30	2	35.28	6	35.27	35.80	-4	21,116	-0.02%
2020/03/27	16	35.86	5	35.89	35.80	11	20,967	0.05%
2020/03/26	5	35.40	3	35.30	35.25	2	20,711	0.01%
2020/03/25	22.5	35.52	2	35.70	35.30	20.5	20,728	0.10%
2020/03/24	0	0.00	4	34.95	34.65	-4	20,552	-0.02%
2020/03/23	4	34.25	4	34.45	34.15	0	20,477	0.00%
2020/03/20	12	35.06	1	34.95	35.10	11	20,413	0.05%
2020/03/19	7	33.91	3	33.95	34.00	4	19,997	0.02%
2020/03/18	20	34.82	10	34.65	34.65	10	19,782	0.05%
2020/03/17	10	34.97	5	34.96	35.00	5	19,559	0.03%
2020/03/16	8	36.03	2	35.80	35.80	6	19,289	0.03%
2020/03/13	10	35.65	9	35.30	37.00	1	18,926	0.01%
2020/03/12	25	37.75	5	37.83	37.50	20	18,171	0.11%
2020/03/11	0	0.00	15	39.15	38.60	-15	17,595	-0.09%
2020/03/09	13	38.66	0	0.00	38.55	13	17,666	0.07%
2020/03/06	15	39.57	0	0.00	39.50	15	16,962	0.09%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	26	39.80	1	39.70	39.75	25	16,734	0.15%
2020/03/03	1	39.85	0	0.00	39.80	1	16,625	0.01%
2020/03/02	8	39.60	0	0.00	39.50	8	16,401	0.05%
2020/02/27	5	40.23	0	0.00	40.05	5	16,358	0.03%
2020/02/24	2	40.95	0	0.00	40.85	2	15,822	0.01%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/20	1	41.75	0	0.00	41.60	1	15,756	0.01%
2020/02/19	0	0.00	1	41.70	41.75	-1	15,831	-0.01%
2020/02/13	1	41.60	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	9	42.00	41.80	-9	16,482	-0.05%
2020/02/11	0	0.00	1	41.70	41.65	-1	16,604	-0.01%
2020/02/10	2	40.78	0	0.00	40.90	2	17,085	0.01%
2020/02/05	0	0.00	5	40.90	40.95	-5	18,523	-0.03%
2020/02/04	3	40.27	1	40.55	40.70	2	18,629	0.01%
2020/02/03	13	39.95	0	0.00	40.20	13	18,821	0.07%
2020/01/31	2	40.78	0	0.00	40.65	2	18,706	0.01%
2020/01/30	21	41.18	20	41.45	40.60	1	18,516	0.01%
2020/01/20	0	0.00	2	43.10	43.10	-2	17,715	-0.01%
2020/01/16	1	42.95	0	0.00	42.95	1	17,637	0.01%
2020/01/14	3	43.00	1	42.85	42.85	2	17,768	0.01%
2020/01/13	1	42.75	2	42.55	42.85	-1	17,602	-0.01%
2020/01/09	1	42.00	0	0.00	42.00	1	17,525	0.01%
2020/01/08	2	41.90	1	41.80	41.80	1	17,684	0.01%
2020/01/03	0	0.00	1	42.80	42.80	-1	17,577	-0.01%
2019/12/30	6	42.60	0	0.00	42.70	6	17,595	0.03%
2019/12/27	2	42.70	0	0.00	42.70	2	17,644	0.01%
2019/12/25	1	42.60	2	42.68	42.60	-1	17,752	-0.01%
2019/12/18	0	0.00	18	42.95	43.00	-18	17,810	-0.10%
2019/12/16	2	42.85	3	43.00	42.90	-1	17,741	-0.01%
2019/12/13	1	42.80	4.1	42.84	42.90	-3.1	17,562	-0.02%
2019/12/12	0	0.00	0.1	42.45	42.45	-0.1	17,156	0.00%
2019/12/11	1	42.35	0	0.00	42.40	1	16,948	0.01%
2019/12/10	0	0.00	0.1	41.70	41.70	-0.1	16,686	0.00%
2019/12/09	0	0.00	4	41.28	41.30	-4	16,725	-0.02%
2019/12/06	0	0.00	1	41.25	41.25	-1	16,803	-0.01%
2019/12/05	8	41.60	1	41.45	41.50	7	16,719	0.04%
2019/12/04	6	41.23	11	41.32	41.30	-5	16,638	-0.03%
2019/12/03	1	41.75	0	0.00	41.75	1	16,293	0.01%
2019/11/28	1	42.45	0	0.00	42.35	1	16,108	0.01%
2019/11/27	0	0.00	2	42.18	42.30	-2	16,237	-0.01%
2019/11/26	1	42.35	1	42.50	42.00	0	16,257	0.00%
2019/11/22	10	42.05	3	42.27	42.40	7	15,745	0.04%
2019/11/20	1	42.30	0	0.00	42.30	1	15,725	0.01%
2019/11/19	0	0.00	2	42.65	42.70	-2	15,676	-0.01%
2019/11/18	0.4	42.75	0	0.00	42.75	0.4	15,622	0.00%
2019/11/13	0	0.00	1	42.40	42.35	-1	16,314	-0.01%
2019/11/12	2	42.70	0	0.00	42.80	2	16,422	0.01%
2019/11/11	2	42.63	2	42.60	42.25	0	16,218	0.00%
2019/11/08	10	43.01	2	42.70	42.70	8	16,126	0.05%
2019/11/07	79	42.98	15	43.28	42.90	64	15,987	0.40%
2019/11/06	1	42.15	31	42.69	43.00	-30	15,346	-0.20%
2019/11/05	2	41.35	2	41.35	41.45	0	14,376	0.00%
2019/11/04	0	0.00	2	40.50	40.95	-2	14,252	-0.01%
2019/11/01	3	40.32	0	0.00	40.10	3	14,271	0.02%
2019/10/31	0	0.00	6	40.82	40.30	-6	14,303	-0.04%
2019/10/28	0.9	41.00	0	0.00	41.00	0.9	13,915	0.01%
2019/10/25	1	41.15	2	41.20	41.00	-1	13,828	-0.01%
2019/10/23	2	41.05	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	0.00	1	41.30	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	3	41.03	1	41.30	41.30	2	13,581	0.01%
2019/10/16	0	0.00	61	40.72	41.10	-61	13,435	-0.45%
2019/10/15	0	0.00	1	40.60	40.55	-1	13,414	-0.01%
2019/10/08	0	0.00	3	40.55	40.50	-3	13,540	-0.02%
2019/10/04	1	40.30	0	0.00	40.60	1	13,625	0.01%
2019/10/03	5	40.36	2	40.40	40.30	3	13,615	0.02%
2019/10/02	5	40.97	0	0.00	40.90	5	13,633	0.04%
2019/09/27	0	0.00	5	41.05	40.90	-5	13,616	-0.04%
2019/09/26	1	41.55	6	41.46	41.20	-5	13,673	-0.04%
2019/09/23	2	41.20	0	0.00	41.15	2	14,358	0.01%
2019/09/20	0	0.00	3	41.75	41.55	-3	14,704	-0.02%
2019/09/18	2	41.65	0	0.00	41.75	2	14,537	0.01%
2019/09/17	0	0.00	3	41.55	41.65	-3	14,537	-0.02%
2019/09/12	1	41.55	0	0.00	41.50	1	14,586	0.01%
2019/09/11	2	41.30	1	41.30	41.40	1	14,658	0.01%
2019/09/10	0	0.00	10	41.26	41.40	-10	14,594	-0.07%
2019/09/06	0	0.00	1	40.55	40.80	-1	14,462	-0.01%
2019/09/05	4	40.35	3	40.43	40.50	1	14,418	0.01%
2019/09/03	5	40.04	3	40.05	39.80	2	14,539	0.01%
2019/09/02	5	40.05	0	0.00	39.95	5	14,675	0.03%
2019/08/28	2	39.90	0	0.00	39.95	2	14,763	0.01%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/22	3	39.50	0	0.00	39.45	3	14,954	0.02%
2019/08/21	3	39.63	3	39.70	39.50	0	16,263	0.00%
2019/08/20	8	39.73	1	39.90	39.70	7	16,260	0.04%
2019/08/19	0	0.00	2	40.05	40.00	-2	16,339	-0.01%
2019/08/16	4	38.95	4	39.25	39.55	0	16,312	0.00%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/13	13	39.86	0	0.00	39.80	13	16,024	0.08%
2019/08/12	1	40.10	0	0.00	40.00	1	16,218	0.01%
2019/08/08	2	39.98	0	0.00	39.95	2	16,545	0.01%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	4	39.36	3	39.57	39.90	1	17,733	0.01%
2019/08/02	2	40.08	2	40.20	40.10	0	18,151	0.00%
2019/08/01	1	40.50	0	0.00	40.50	1	18,301	0.01%
2019/07/31	1	40.80	0	0.00	40.80	1	18,319	0.01%
2019/07/30	3	41.10	0	0.00	41.10	3	18,294	0.02%
2019/07/29	10	41.10	0	0.00	41.20	10	18,573	0.05%
2019/07/26	2	41.10	2	41.20	41.15	0	18,848	0.00%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/22	4	41.18	0	0.00	41.40	4	19,369	0.02%
2019/07/18	10	41.27	0	0.00	41.10	10	19,312	0.05%
2019/07/17	3	41.43	0	0.00	41.30	3	19,217	0.02%
2019/07/15	6	41.61	1	41.65	41.65	5	18,852	0.03%
2019/07/12	7	41.84	0	0.00	41.60	7	18,882	0.04%
2019/07/10	0	0.00	4	42.20	42.20	-4	19,114	-0.02%
2019/07/08	5	42.15	0	0.00	41.95	5	19,251	0.03%
2019/07/04	0	0.00	1	42.55	42.50	-1	19,631	-0.01%
2019/07/03	10	42.30	4	42.30	42.25	6	19,901	0.03%
2019/07/01	0.8	42.70	5	42.50	42.70	-4.2	20,202	-0.02%
2019/06/27	4	43.16	14	43.26	43.20	-10	19,625	-0.05%
2019/06/26	0	0.00	7	42.76	42.75	-7	19,534	-0.04%
2019/06/25	0	0.00	5	42.55	42.60	-5	19,924	-0.03%
2019/06/24	0	0.00	2	42.30	42.55	-2	20,254	-0.01%
2019/06/21	15	42.32	0	0.00	42.30	15	20,370	0.07%
2019/06/20	15	42.45	11	42.47	42.55	4	20,422	0.02%
2019/06/19	3	42.50	8	42.44	42.55	-5	20,644	-0.02%
2019/06/18	10	41.80	0	0.00	42.20	10	20,557	0.05%
2019/06/17	5	41.30	0	0.00	41.65	5	20,707	0.02%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	5	41.45	2	41.35	41.65	3	21,109	0.01%
2019/06/12	3	41.82	10	41.80	41.90	-7	21,261	-0.03%
2019/06/11	0	0.00	16	41.78	42.10	-16	21,226	-0.08%
2019/06/10	10	41.30	0	0.00	41.35	10	20,962	0.05%
2019/06/06	20	40.88	0	0.00	40.75	20	20,938	0.10%
2019/06/05	14	41.27	0	0.00	41.10	14	20,946	0.07%
2019/06/04	5	41.40	3	41.45	41.45	2	20,924	0.01%
2019/06/03	12	41.17	1	41.15	41.05	11	20,926	0.05%
2019/05/31	2	40.73	7	40.72	40.80	-5	20,935	-0.02%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	9	40.58	0	0.00	40.35	9	21,292	0.04%
2019/05/27	0.2	40.90	0	0.00	40.75	0.2	20,084	0.00%
2019/05/24	3	40.88	0	0.00	40.60	3	20,117	0.01%
2019/05/23	1	40.85	0	0.00	41.00	1	20,017	0.00%
2019/05/22	9	41.04	0	0.00	41.15	9	20,047	0.04%
2019/05/21	2	40.70	2	41.30	41.50	0	20,045	0.00%
2019/05/20	6	40.29	3	40.40	40.20	3	19,732	0.02%
2019/05/17	33	40.06	0	0.00	40.00	33	19,779	0.17%
2019/05/16	10	40.36	0	0.00	40.00	10	19,523	0.05%
2019/05/15	15	41.16	6	40.93	40.95	9	19,277	0.05%
2019/05/14	37	40.44	5	40.64	40.45	32	19,168	0.17%
2019/05/13	7	42.14	16	42.40	41.95	-9	18,279	-0.05%
2019/05/10	11	43.45	0	0.00	43.20	11	17,969	0.06%
2019/05/09	2	43.55	0	0.00	43.50	2	18,064	0.01%
2019/05/08	26	44.07	1	44.00	44.05	25	17,820	0.14%
2019/05/07	3	44.38	0	0.00	44.35	3	17,976	0.02%
2019/05/06	22	44.40	2	44.50	44.50	20	18,096	0.11%
2019/05/03	1	45.25	13	45.46	45.45	-12	17,979	-0.07%
2019/05/02	2	45.13	1	45.15	45.65	1	17,838	0.01%
2019/04/30	4	44.64	0	0.00	44.70	4	17,602	0.02%
2019/04/29	1	44.65	1	44.65	44.60	0	17,665	0.00%
2019/04/26	0	0.00	0	44.50	44.50	0	17,852	0.00%
2019/04/25	3	44.40	0	0.00	44.35	3	18,088	0.02%
2019/04/24	0	0.00	1	44.35	44.30	-1	18,414	-0.01%
2019/04/22	0	0.00	5	44.50	44.35	-5	19,135	-0.03%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	3	44.02	0	0.00	44.20	3	19,368	0.02%
2019/04/17	3	44.08	0.5	44.20	44.10	2.5	19,526	0.01%
2019/04/16	3	44.07	0	0.00	44.10	3	19,348	0.02%
2019/04/15	1	44.25	0	0.00	44.15	1	19,302	0.01%
2019/04/12	10	44.15	0	0.00	44.10	10	19,307	0.05%
2019/04/11	0	0.00	3	44.60	44.15	-3	19,349	-0.02%
2019/04/10	3	44.30	1	44.25	44.20	2	19,157	0.01%
2019/04/09	15	44.29	0	0.00	44.30	15	18,921	0.08%
2019/04/08	2	44.30	0	0.00	44.30	2	18,599	0.01%
2019/04/03	0	0.00	1	44.90	44.80	-1	18,081	-0.01%
2019/04/01	4	44.88	0	0.00	44.50	4	18,047	0.02%
2019/03/29	12	44.44	2	44.60	44.95	10	17,832	0.06%
2019/03/28	4	44.08	15	44.05	44.00	-11	17,709	-0.06%
2019/03/27	4	44.63	0	0.00	44.50	4	17,366	0.02%
2019/03/25	3	45.45	6	45.45	45.40	-3	17,067	-0.02%
2019/03/20	2	46.90	0	0.00	46.95	2	16,780	0.01%
2019/03/19	2	46.65	3	46.68	46.65	-1	16,896	-0.01%
2019/03/18	2	45.55	7	45.54	45.80	-5	16,574	-0.03%
2019/03/15	0.2	45.45	0	0.00	45.45	0.2	16,518	0.00%
2019/03/14	3	45.25	1	45.20	45.10	2	16,273	0.01%
2019/03/13	6	45.05	1	45.15	45.15	5	16,385	0.03%
2019/03/12	0	0.00	2	45.05	45.00	-2	16,479	-0.01%
2019/03/11	6	44.51	0	0.00	44.40	6	16,510	0.04%
2019/03/08	1	44.45	2	44.50	44.45	-1	16,503	-0.01%
2019/03/05	2	44.70	1	44.95	44.60	1	17,051	0.01%
2019/03/04	2	44.50	0	0.00	44.90	2	17,057	0.01%
2019/02/27	1	45.50	1	45.35	45.30	0	16,897	0.00%
2019/02/25	2	45.48	1	45.50	45.55	1	16,530	0.01%
2019/02/22	0	0.00	5	45.15	45.40	-5	16,537	-0.03%
2019/02/21	1	45.10	0	0.00	45.40	1	16,449	0.01%
2019/02/20	0	0.00	11	45.00	45.15	-11	16,347	-0.07%
2019/02/19	2	44.63	0	0.00	44.60	2	16,200	0.01%
2019/02/18	2	44.50	0	0.00	44.40	2	16,200	0.01%
2019/02/15	2	44.35	0	0.00	44.20	2	15,981	0.01%
2019/02/14	1	44.50	5	44.65	44.55	-4	15,903	-0.03%
2019/02/13	10	44.23	0	0.00	44.30	10	15,657	0.06%
2019/02/12	1	44.00	0	0.00	43.90	1	15,578	0.01%
2019/02/11	11	43.69	10	43.65	43.55	1	15,524	0.01%
2019/01/30	1	43.60	0	0.00	43.60	1	15,374	0.01%
2019/01/29	0	0.00	1	43.90	43.90	-1	15,060	-0.01%
2019/01/28	2	43.80	0	0.00	43.80	2	14,887	0.01%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/22	1	43.95	5	44.20	44.20	-4	14,399	-0.03%
2019/01/18	1	43.60	0	0.00	43.50	1	14,615	0.01%
2019/01/17	1	43.85	0	0.00	43.80	1	14,497	0.01%
2019/01/16	8	43.41	1	43.45	43.60	7	14,322	0.05%
2019/01/15	8	44.01	0	0.00	43.75	8	14,030	0.06%
2019/01/14	12	44.55	0	0.00	44.40	12	13,493	0.09%
2019/01/11	3	45.73	0	0.00	45.55	3	13,412	0.02%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/09	0	0.00	2	46.03	45.95	-2	13,385	-0.01%
2019/01/08	1	45.25	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	1	45.40	45.20	-1	13,425	-0.01%
2019/01/04	0	0.00	2	44.65	44.55	-2	13,467	-0.01%
2019/01/03	3	45.42	0	0.00	45.15	3	13,852	0.02%
2019/01/02	2	46.08	0	0.00	45.90	2	13,837	0.01%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	1	46.35	3	46.35	46.50	-2	14,365	-0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	4	46.89	0	0.00	46.95	4	14,474	0.03%
2018/12/20	3	47.02	2	47.50	47.00	1	14,426	0.01%
2018/12/19	1	47.05	0	0.00	47.25	1	14,318	0.01%
2018/12/17	1	47.55	4	47.80	47.70	-3	14,372	-0.02%
2018/12/14	9	47.64	0	0.00	47.55	9	14,530	0.06%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	2	47.33	0	0.00	47.50	2	14,310	0.01%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/05	3	48.42	0	0.00	48.40	3	14,099	0.02%
2018/12/04	6	48.55	16	48.76	48.95	-10	14,067	-0.07%
2018/11/30	16	48.72	0	0.00	48.55	16	13,946	0.11%
2018/11/28	5	48.84	0.1	49.05	48.80	4.9	13,485	0.04%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/20	1	50.20	0	0.00	50.20	1	12,820	0.01%
2018/11/19	1	50.60	0	0.00	51.00	1	12,871	0.01%
2018/11/13	1	49.35	2	50.20	50.20	-1	13,066	-0.01%
2018/11/09	1	50.30	1	50.90	51.00	0	13,173	0.00%
2018/11/08	0	0.00	4	50.80	50.90	-4	13,006	-0.03%
2018/11/06	0	0.00	1	49.45	49.40	-1	12,829	-0.01%
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	1	49.00	49.00	-1	12,645	-0.01%
2018/10/30	0	0.00	4	48.05	48.35	-4	12,477	-0.03%
2018/10/29	2	47.35	0	0.00	47.50	2	12,456	0.02%
2018/10/26	13	47.63	0	0.00	47.40	13	12,309	0.11%
2018/10/25	2	48.80	5	48.70	48.70	-3	11,924	-0.03%
2018/10/19	10.1	49.73	40	50.10	50.30	-29.9	11,770	-0.25%
2018/10/17	1	50.70	0	0.00	50.00	1	11,627	0.01%
2018/10/16	0	0.00	0.1	50.40	50.40	-0.1	11,549	0.00%
2018/10/15	0	0.00	1	50.00	50.00	-1	11,464	-0.01%
2018/10/12	15	49.87	0	0.00	50.60	15	11,252	0.13%
2018/10/11	22	50.77	0	0.00	50.10	22	11,086	0.20%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/05	12	51.25	0	0.00	51.20	12	10,408	0.12%
2018/10/04	0	0.00	1	51.80	51.70	-1	10,304	-0.01%
2018/09/26	0	0.00	1	52.50	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	4	53.00	52.80	-4	10,913	-0.04%
2018/09/21	0	0.00	1	52.50	52.90	-1	10,960	-0.01%
2018/09/20	1	51.60	3	51.87	52.20	-2	10,889	-0.02%
2018/09/19	2	51.35	1	51.50	51.40	1	10,842	0.01%
2018/09/18	0	0.00	2	50.90	50.90	-2	11,020	-0.02%
2018/09/17	0.2	51.20	0	0.00	51.20	0.2	11,188	0.00%
2018/09/14	0	0.00	10	50.80	51.20	-10	11,480	-0.09%
2018/09/12	31	50.52	0	0.00	50.50	31	11,881	0.26%
2018/09/11	3	50.37	0	0.00	50.50	3	12,101	0.02%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/06	20	51.60	0	0.00	51.50	20	12,810	0.16%
2018/08/31	0	0.00	1	52.10	52.60	-1	13,234	-0.01%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/23	0	0.00	1	52.50	52.50	-1	13,990	-0.01%
2018/08/22	10	51.60	0	0.00	52.10	10	14,303	0.07%
2018/08/20	10	51.60	0	0.00	51.30	10	14,242	0.07%
2018/08/17	20	51.60	0	0.00	51.80	20	14,160	0.14%
2018/08/16	21	51.50	0	0.00	51.50	21	14,206	0.15%
2018/08/14	0.1	52.00	0	0.00	52.20	0.1	14,272	0.00%
2018/07/25	0	0.00	4	52.10	52.10	-4	15,854	-0.03%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/20	0	0.00	1	52.50	52.30	-1	16,199	-0.01%
2018/07/18	0	0.00	1	52.50	52.70	-1	16,494	-0.01%
2018/07/17	2	52.40	3	52.30	52.20	-1	16,502	-0.01%
2018/07/13	1	52.10	0	0.00	52.20	1	16,748	0.01%
2018/07/12	5	52.10	0	0.00	52.10	5	16,800	0.03%
2018/07/09	5.2	51.51	0	0.00	51.70	5.2	16,654	0.03%
2018/07/04	1	51.70	0	0.00	51.90	1	16,616	0.01%
2018/07/03	5	52.40	0	0.00	52.10	5	16,535	0.03%
2018/07/02	1	53.50	0	0.00	53.20	1	16,295	0.01%
2018/06/27	3	53.27	0.3	52.80	52.80	2.7	15,878	0.02%
2018/06/26	11	53.48	0	0.00	53.00	11	15,760	0.07%
2018/06/25	6	55.78	5	56.00	55.60	1	15,534	0.01%
2018/06/20	0	0.00	21	55.40	55.50	-21	14,998	-0.14%
2018/06/15	1	54.40	10	55.30	55.30	-9	14,466	-0.06%
2018/06/14	1	54.50	0	0.00	54.50	1	14,169	0.01%
2018/06/11	0	0.00	10	55.20	55.40	-10	13,851	-0.07%
2018/06/07	0	0.00	1	55.00	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	10	54.90	54.90	-10	14,092	-0.07%
2018/05/30	10	53.00	0	0.00	52.90	10	13,666	0.07%
2018/05/16	0	0.00	10	55.00	54.90	-10	14,261	-0.07%
2018/05/14	0.1	54.70	0	0.00	55.00	0.1	14,737	0.00%
2018/05/11	0	0.00	20	54.30	54.60	-20	14,736	-0.14%
2018/05/09	0	0.00	10	53.70	53.60	-10	14,315	-0.07%
2018/04/27	0	0.00	11	53.20	53.50	-11	14,774	-0.07%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/20	1	52.70	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0.2	52.70	0	0.00	52.90	0.2	14,867	0.00%
2018/04/13	0	0.00	10	53.00	52.80	-10	15,106	-0.07%
2018/04/12	1	53.20	0	0.00	53.30	1	15,314	0.01%
2018/04/10	0	0.00	20	53.30	53.00	-20	15,594	-0.13%
2018/03/22	0	0.00	10	54.00	53.40	-10	16,228	-0.06%
2018/03/12	0	0.00	10	54.50	54.50	-10	16,673	-0.06%
2018/03/07	0	0.00	15	52.70	52.50	-15	17,930	-0.08%
2018/03/06	15	52.77	0	0.00	52.80	15	18,836	0.08%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/12	1	53.60	0	0.00	53.00	1	22,058	0.00%
2018/02/07	13	52.42	10	52.40	52.70	3	21,929	0.01%
2018/02/06	10	50.90	0	0.00	50.80	10	21,788	0.05%
2018/01/29	3	54.90	0	0.00	55.20	3	21,006	0.01%
2018/01/25	0	55.50	0	0.00	55.60	0	20,658	0.00%
2018/01/18	1	55.90	0	0.00	55.90	1	20,836	0.00%
2018/01/17	0	0.00	1	56.30	56.30	-1	20,787	0.00%
2018/01/10	0	0.00	11	56.10	55.60	-11	20,285	-0.05%
2018/01/08	0	0.00	1	55.60	55.70	-1	20,036	0.00%
2018/01/05	0	0.00	3	55.37	55.70	-3	19,793	-0.02%
2018/01/04	0	0.00	1	55.40	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	1	54.80	55.20	-1	19,635	-0.01%
2018/01/02	0	0.00	1	54.10	54.20	-1	19,235	-0.01%