國泰金 (2882)-華南永昌-大甲券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－華南永昌-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大甲券商分點個股進出
華南永昌-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	66.50	0	0.00	66.60	6	24,579	0.02%
2024/11/20	2	67.10	0	0.00	67.40	2	24,346	0.01%
2024/11/19	0	0.00	20	67.10	67.70	-20	24,226	-0.08%
2024/11/18	5	66.66	1	66.90	67.00	4	24,134	0.02%
2024/11/15	8	67.28	5	68.10	66.90	3	24,123	0.01%
2024/11/13	9	66.67	2	66.70	66.80	7	24,201	0.03%
2024/11/12	4.1	67.60	0	0.00	67.50	4.1	24,046	0.02%
2024/11/11	2	68.45	0	0.00	68.70	2	23,709	0.01%
2024/11/08	2	69.60	4	70.10	69.50	-2	23,829	-0.01%
2024/11/07	0	0.00	6	69.88	69.80	-6	24,388	-0.02%
2024/11/04	0	0.00	13	69.29	69.60	-13	25,413	-0.05%
2024/11/01	4	67.65	4	68.40	68.60	0	26,083	0.00%
2024/10/30	2	68.60	2	68.90	68.90	0	26,128	0.00%
2024/10/29	10	68.35	0	0.00	68.50	10	26,282	0.04%
2024/10/28	0	0.00	7	69.30	69.30	-7	26,235	-0.03%
2024/10/25	0	0.00	1	68.50	69.00	-1	26,227	0.00%
2024/10/24	8	68.51	0	0.00	68.20	8	26,539	0.03%
2024/10/23	2	68.70	0	0.00	69.20	2	26,893	0.01%
2024/10/22	0	0.00	2	69.10	69.30	-2	26,964	-0.01%
2024/10/21	2.6	68.16	0	0.00	68.30	2.6	27,316	0.01%
2024/10/18	0	0.00	4	69.70	69.80	-4	27,546	-0.01%
2024/10/11	0	0.00	4	68.25	68.00	-4	28,801	-0.01%
2024/10/09	0	0.00	11.2	67.89	67.80	-11.2	29,686	-0.04%
2024/10/08	0	0.00	5.8	67.33	67.70	-5.8	30,167	-0.02%
2024/10/07	0	0.00	2	67.40	68.00	-2	30,502	-0.01%
2024/10/01	2	66.30	0	0.00	66.70	2	30,936	0.01%
2024/09/30	1	67.10	0	0.00	66.50	1	31,642	0.00%
2024/09/27	0	0.00	2	68.70	67.50	-2	32,531	-0.01%
2024/09/26	1	68.00	11	68.07	68.30	-10	32,345	-0.03%
2024/09/25	0	0.00	4	67.00	67.10	-4	32,742	-0.01%
2024/09/24	0	0.00	23	66.25	66.30	-23	33,013	-0.07%
2024/09/23	1	65.20	10	65.10	65.40	-9	33,078	-0.03%
2024/09/20	10	64.60	1	65.20	64.70	9	33,368	0.03%
2024/09/19	11	64.51	12.1	64.58	64.80	-1.1	33,208	0.00%
2024/09/16	0	0.00	1	63.10	63.10	-1	33,602	0.00%
2024/09/13	1	62.90	1	63.50	63.20	0	34,168	0.00%
2024/09/11	1	62.50	0	0.00	62.50	1	34,555	0.00%
2024/09/10	0	0.00	1	62.90	62.60	-1	34,570	0.00%
2024/09/09	7	62.19	0	0.00	62.50	7	34,634	0.02%
2024/09/06	1	63.00	2	63.10	63.50	-1	34,688	0.00%
2024/09/05	4	62.50	5	63.24	62.40	-1	34,790	0.00%
2024/09/04	4.1	61.65	0	0.00	61.60	4.1	35,122	0.01%
2024/08/26	0	0.00	1	63.80	63.90	-1	35,737	0.00%
2024/08/16	0	0.00	1.4	63.14	63.00	-1.4	36,294	0.00%
2024/08/14	0	0.00	0.1	61.90	61.90	-0.1	36,250	0.00%
2024/08/12	1	60.80	0	0.00	61.00	1	36,958	0.00%
2024/08/09	1	60.90	5	60.98	60.50	-4	37,786	-0.01%
2024/08/08	0	0.00	2	58.60	57.80	-2	37,547	-0.01%
2024/08/07	1	57.60	1	58.40	58.60	0	38,115	0.00%
2024/08/06	0	0.00	2	55.50	56.10	-2	39,274	-0.01%
2024/08/05	4.1	56.94	1	56.50	55.60	3.1	39,111	0.01%
2024/08/02	1	61.30	2	61.50	61.30	-1	38,224	0.00%
2024/08/01	1	62.60	0	0.00	62.80	1	38,033	0.00%
2024/07/26	0	0.00	4	61.25	61.50	-4	38,182	-0.01%
2024/07/22	3.3	60.17	1	59.70	60.00	2.3	38,329	0.01%
2024/07/19	4.3	61.85	0	62.50	62.60	4.3	37,857	0.01%
2024/07/18	3	63.73	0	0.00	64.20	3	37,382	0.01%
2024/07/17	0	0.00	3	66.00	65.30	-3	36,835	-0.01%
2024/07/15	0.3	64.30	0	0.00	65.00	0.3	36,512	0.00%
2024/07/12	1	65.30	3	65.87	65.70	-2	36,287	-0.01%
2024/07/11	2	65.50	12	65.48	65.50	-10	35,940	-0.03%
2024/07/10	0	0.00	15	63.47	63.60	-15	35,266	-0.04%
2024/07/09	0	0.00	3	62.23	62.10	-3	34,893	-0.01%
2024/07/08	0.1	61.90	17	61.79	62.30	-16.9	34,605	-0.05%
2024/07/05	0	0.00	1	61.00	61.30	-1	34,651	0.00%
2024/07/04	0.1	61.10	0	0.00	60.70	0.1	34,497	0.00%
2024/07/03	0	0.00	2.3	61.19	61.50	-2.3	34,232	-0.01%
2024/07/02	0	0.00	1	58.20	58.20	-1	33,097	0.00%
2024/06/28	1	58.70	4	59.00	59.00	-3	32,062	-0.01%
2024/06/25	2	60.40	0	0.00	60.50	2	30,648	0.01%
2024/06/24	0	0.00	1	60.30	60.30	-1	30,315	0.00%
2024/06/21	0	0.00	2	60.10	60.10	-2	30,135	-0.01%
2024/06/20	1	60.10	1	59.70	60.10	0	29,779	0.00%
2024/06/19	0	0.00	10	58.90	59.00	-10	29,664	-0.03%
2024/06/14	5	57.90	0	0.00	58.20	5	29,773	0.02%
2024/06/13	0.5	58.60	0	0.00	58.10	0.5	29,821	0.00%
2024/06/11	0	58.60	0	0.00	58.70	0	31,116	0.00%
2024/06/07	1	58.00	0	0.00	58.20	1	30,880	0.00%
2024/06/05	0	0.00	1	56.60	56.50	-1	31,223	0.00%
2024/06/03	0	0.00	3	56.67	56.70	-3	31,675	-0.01%
2024/05/29	0	0.00	1	55.90	55.60	-1	30,827	0.00%
2024/05/28	0	0.00	8.1	56.95	56.80	-8.1	30,409	-0.03%
2024/05/27	0	0.00	1	55.80	55.60	-1	30,154	0.00%
2024/05/24	0.5	55.00	0	0.00	54.90	0.5	30,085	0.00%
2024/05/23	4	54.85	0	0.00	54.80	4	30,107	0.01%
2024/05/21	4	55.20	0	0.00	55.40	4	29,708	0.01%
2024/05/20	3	56.10	0.5	56.00	56.00	2.5	29,367	0.01%
2024/05/17	0	0.00	4	56.20	56.40	-4	29,208	-0.01%
2024/05/15	2	54.90	4	55.50	56.60	-2	28,227	-0.01%
2024/05/13	30	55.77	0	0.00	55.10	30	26,962	0.11%
2024/05/10	1	55.40	4.3	55.29	55.50	-3.3	26,191	-0.01%
2024/05/09	0	0.00	13	51.62	51.70	-13	24,534	-0.05%
2024/05/02	10	50.40	2.1	50.59	50.30	8	23,703	0.03%
2024/04/30	0	0.00	7	50.80	50.50	-7	23,517	-0.03%
2024/04/29	0	0.00	4	50.25	50.80	-4	23,098	-0.02%
2024/04/25	4.9	48.50	1	48.55	48.55	3.9	22,428	0.02%
2024/04/24	0	0.00	12	49.28	49.25	-12	22,385	-0.05%
2024/04/22	5	48.00	1	48.50	48.40	4	22,828	0.02%
2024/04/19	3	47.70	0	0.00	47.45	3	22,753	0.01%
2024/04/16	3	47.87	2	47.90	47.85	1	22,176	0.00%
2024/04/15	0	0.00	5	49.15	48.95	-5	21,808	-0.02%
2024/04/12	8	49.20	1	49.05	49.05	7	21,657	0.03%
2024/04/11	3	49.80	0	0.00	49.70	3	21,353	0.01%
2024/04/03	0.7	48.23	0	0.00	48.05	0.7	20,142	0.00%
2024/04/01	4	49.00	0.2	49.00	48.95	3.8	20,092	0.02%
2024/03/29	0	0.00	4	48.64	48.65	-4	19,929	-0.02%
2024/03/28	0.4	48.15	12	48.10	48.25	-11.7	19,806	-0.06%
2024/03/26	0	0.00	2	48.25	48.35	-2	19,800	-0.01%
2024/03/22	12	49.13	0	0.00	48.55	12	19,755	0.06%
2024/03/21	0.8	48.30	18	48.28	48.55	-17.2	19,329	-0.09%
2024/03/19	2	47.75	0	0.00	47.75	2	19,384	0.01%
2024/03/18	1	47.55	1	47.55	47.55	0	19,301	0.00%
2024/03/15	2	47.80	2	47.93	47.65	0	19,158	0.00%
2024/03/14	1	48.00	4	48.13	48.30	-3	18,269	-0.02%
2024/03/13	0	0.00	1	46.80	46.80	-1	17,370	-0.01%
2024/03/11	0.3	46.10	6	46.15	46.05	-5.7	16,726	-0.03%
2024/03/08	0	0.00	5	45.12	45.30	-5	16,215	-0.03%
2024/03/07	8	44.65	5	44.80	44.85	3	15,741	0.02%
2024/03/05	0.5	44.65	0	0.00	44.65	0.5	15,917	0.00%
2024/03/04	0	0.00	0	44.75	44.65	0	15,905	0.00%
2024/03/01	5	44.70	0	0.00	44.65	5	15,930	0.03%
2024/02/26	3	44.38	1	44.35	44.30	2	15,576	0.01%
2024/02/23	0.2	44.70	0	0.00	44.45	0.2	15,466	0.00%
2024/02/22	3	44.70	0	0.00	44.90	3	15,679	0.02%
2024/02/19	0.4	44.85	7	44.85	45.00	-6.6	15,792	-0.04%
2024/02/05	6	43.91	0	0.00	43.90	6	15,847	0.04%
2024/02/02	0	0.00	0.3	44.15	44.10	-0.3	15,646	0.00%
2024/02/01	1	44.45	5	44.40	44.45	-4	15,568	-0.03%
2024/01/30	5.6	44.08	0	0.00	43.90	5.6	15,388	0.04%
2024/01/23	0	0.00	1	43.95	44.20	-1	15,272	-0.01%
2024/01/22	0	0.00	1	43.95	43.85	-1	15,315	-0.01%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	2.6	43.44	0	0.00	43.30	2.6	14,958	0.02%
2024/01/15	1	44.50	0	0.00	44.45	1	14,262	0.01%
2024/01/11	2	44.65	0	0.00	44.60	2	14,442	0.01%
2024/01/09	1	44.95	0	0.00	44.75	1	14,551	0.01%
2024/01/08	2	45.10	2	45.45	45.10	0	14,471	0.00%
2024/01/03	2	44.90	0	0.00	44.95	2	14,958	0.01%
2023/12/29	2	45.65	0	0.00	45.75	2	14,897	0.01%
2023/12/25	2	44.95	0	0.00	44.85	2	15,071	0.01%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	1	44.90	0	0.00	44.90	1	15,132	0.01%
2023/12/14	15	45.54	3	45.85	45.90	12	15,090	0.08%
2023/12/13	2	44.60	0	0.00	44.70	2	14,626	0.01%
2023/12/12	2	44.75	5	44.70	44.75	-3	14,668	-0.02%
2023/12/11	2	44.85	0	0.00	44.85	2	14,610	0.01%
2023/12/08	5	44.91	0	0.00	44.85	5	14,513	0.03%
2023/12/07	4	44.96	0	0.00	45.00	4	14,380	0.03%
2023/12/05	3	45.53	0	0.00	45.55	3	14,051	0.02%
2023/11/24	1	46.40	0	0.00	46.30	1	13,412	0.01%
2023/11/17	0	0.00	7	45.80	45.80	-7	13,436	-0.05%
2023/11/15	0	0.00	2	45.75	45.75	-2	13,178	-0.02%
2023/11/14	0.5	45.40	0	0.00	45.45	0.5	12,979	0.00%
2023/11/10	0.1	45.00	0	0.00	44.95	0.1	12,999	0.00%
2023/11/09	1	45.05	1	45.10	45.15	0	13,107	0.00%
2023/11/03	0	0.00	2	45.25	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	7.3	44.92	44.85	-7.3	13,962	-0.05%
2023/11/01	0	0.00	3	44.28	44.30	-3	13,947	-0.02%
2023/10/20	4.3	44.20	0	0.00	44.70	4.3	16,283	0.03%
2023/10/18	0	0.00	3	45.60	45.60	-3	15,992	-0.02%
2023/10/12	0.2	45.85	2	46.03	46.15	-1.9	16,565	-0.01%
2023/10/11	0	0.00	2	45.65	45.95	-2	16,466	-0.01%
2023/10/05	2	43.78	0	0.00	44.05	2	16,381	0.01%
2023/10/03	2	44.05	0	0.00	44.00	2	16,314	0.01%
2023/09/28	0	0.00	8	44.77	44.55	-8	16,601	-0.05%
2023/09/25	0	0.00	2	44.80	44.85	-2	16,456	-0.01%
2023/09/21	1.3	44.77	0	0.00	44.90	1.3	16,526	0.01%
2023/09/18	0	0.00	1.1	46.49	46.40	-1.1	16,393	-0.01%
2023/09/15	0	0.00	0.2	46.90	46.65	-0.2	16,421	0.00%
2023/09/14	0	0.00	1	46.80	46.90	-1	16,289	-0.01%
2023/09/11	0	0.00	1	46.40	46.55	-1	16,620	-0.01%
2023/09/01	0	0.00	4	46.30	46.60	-4	18,058	-0.02%
2023/08/31	0	0.00	3.2	45.75	45.60	-3.2	17,967	-0.02%
2023/08/30	0	0.00	2	45.85	46.10	-2	18,138	-0.01%
2023/08/25	0	0.00	1	44.45	44.50	-1	19,481	-0.01%
2023/08/24	2	44.48	0	0.00	44.65	2	19,716	0.01%
2023/08/22	2	44.88	0	0.00	45.00	2	20,119	0.01%
2023/08/21	0	0.00	5	45.34	45.40	-5	20,286	-0.02%
2023/08/17	0.2	45.25	0	0.00	45.30	0.2	20,594	0.00%
2023/08/16	7	44.90	5	44.92	45.10	2	20,645	0.01%
2023/08/14	0.3	45.20	0	0.00	45.40	0.3	21,344	0.00%
2023/08/11	1	46.50	0	0.00	46.45	1	21,395	0.00%
2023/08/10	5	46.45	5	46.65	46.60	0	21,437	0.00%
2023/08/09	0.3	46.55	0	0.00	46.45	0.3	21,514	0.00%
2023/08/08	1	46.80	2	46.65	47.05	-1	21,727	0.00%
2023/08/02	0.5	46.40	0	0.00	46.20	0.5	21,721	0.00%
2023/08/01	0	0.00	1.3	47.06	47.25	-1.3	21,359	-0.01%
2023/07/31	0.6	45.70	3	46.35	45.75	-2.4	20,808	-0.01%
2023/07/28	2	45.70	0	0.00	45.75	2	20,486	0.01%
2023/07/27	0	0.00	53	45.87	46.00	-53	20,452	-0.26%
2023/07/26	0	0.00	1	45.35	45.35	-1	20,136	0.00%
2023/07/25	0	0.00	3	44.50	44.55	-3	19,903	-0.02%
2023/07/21	5	44.45	5	44.70	44.40	0	20,007	0.00%
2023/07/20	0	0.00	2	44.75	44.75	-2	20,025	-0.01%
2023/07/17	0	0.00	6	44.95	45.00	-6	19,538	-0.03%
2023/07/13	2	43.70	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0.3	43.85	0	0.00	44.00	0.3	19,104	0.00%
2023/07/11	0	0.00	0.1	43.65	43.60	-0.1	19,068	0.00%
2023/07/10	0.4	42.65	0	0.00	42.65	0.4	19,014	0.00%
2023/07/05	7	43.36	1	43.30	43.20	6	18,679	0.03%
2023/07/04	1	43.20	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	10	43.30	43.15	-10	19,065	-0.05%
2023/06/29	1	43.50	0	0.00	43.40	1	19,023	0.01%
2023/06/27	3	44.10	10	44.10	44.15	-7	18,865	-0.04%
2023/06/26	10	44.10	0	0.00	44.05	10	18,810	0.05%
2023/06/16	11.3	44.17	0	0.00	43.90	11.3	19,296	0.06%
2023/06/15	5	44.33	0	0.00	44.35	5	19,510	0.03%
2023/06/14	0.5	44.70	0	0.00	44.60	0.5	19,815	0.00%
2023/06/13	1	44.05	0	44.30	44.10	1	20,165	0.00%
2023/06/12	1.3	44.46	0	0.00	44.05	1.3	20,040	0.01%
2023/06/08	0.5	44.65	0	0.00	44.60	0.5	20,265	0.00%
2023/06/06	1.5	45.32	1	45.10	45.25	0.5	20,210	0.00%
2023/06/05	0.4	45.35	0	0.00	45.25	0.4	20,213	0.00%
2023/06/02	1	44.15	5	44.15	44.45	-4	19,891	-0.02%
2023/05/31	0	0.00	6.1	44.50	44.30	-6.1	19,733	-0.03%
2023/05/30	1	44.50	0	0.00	44.50	1	18,585	0.01%
2023/05/23	10	44.80	0	0.00	44.80	10	18,451	0.05%
2023/05/22	0.1	45.15	1	45.20	45.15	-0.9	18,615	0.00%
2023/05/19	0.1	44.50	2	45.10	45.15	-1.9	18,867	-0.01%
2023/05/18	0	0.00	11	44.31	44.40	-11	18,393	-0.06%
2023/05/16	0	0.00	1.3	43.40	43.60	-1.3	18,227	-0.01%
2023/05/15	0.3	42.65	0	0.00	43.35	0.3	18,107	0.00%
2023/05/11	0	0.00	1.3	43.62	43.70	-1.3	17,729	-0.01%
2023/05/05	0	42.60	0	0.00	42.65	0	17,742	0.00%
2023/05/02	0.2	42.20	0	0.00	42.50	0.2	19,081	0.00%
2023/04/26	1	42.10	0	0.00	42.35	1	19,928	0.01%
2023/04/25	0.1	42.60	0	0.00	42.60	0.1	20,081	0.00%
2023/04/21	1	42.60	0	0.00	42.70	1	20,326	0.00%
2023/04/19	1	42.70	0	0.00	42.75	1	21,138	0.00%
2023/04/17	0.2	43.05	0	0.00	43.20	0.2	21,528	0.00%
2023/04/14	0.5	43.00	0	0.00	43.15	0.5	21,676	0.00%
2023/04/13	0	0.00	1	42.50	42.60	-1	21,991	0.00%
2023/04/10	0.2	42.50	0	0.00	42.55	0.2	23,472	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/28	3	41.65	0	0.00	41.55	3	23,992	0.01%
2023/03/27	1	41.35	0	0.00	41.35	1	24,166	0.00%
2023/03/21	1	40.50	0	0.00	40.75	1	24,426	0.00%
2023/03/20	1	40.25	1	40.15	40.20	0	24,598	0.00%
2023/03/17	1	41.00	0	0.00	41.00	1	24,387	0.00%
2023/03/16	4.5	40.62	0	0.00	40.50	4.5	24,373	0.02%
2023/03/15	1	41.70	3	41.57	41.50	-2	24,276	-0.01%
2023/03/14	1	41.65	0	0.00	41.55	1	24,661	0.00%
2023/03/13	0	0.00	2	42.30	42.30	-2	24,935	-0.01%
2023/03/10	0.2	42.78	0	0.00	42.70	0.2	25,078	0.00%
2023/03/08	0.4	43.48	0	0.00	43.75	0.4	25,940	0.00%
2023/03/07	0	0.00	5	43.75	43.75	-5	26,525	-0.02%
2023/03/06	0	0.00	40	43.69	43.60	-40	26,702	-0.15%
2023/03/02	1	42.85	0	0.00	43.00	1	26,977	0.00%
2023/03/01	3.5	42.79	0	0.00	42.75	3.5	27,137	0.01%
2023/02/24	0	0.00	2	43.35	43.45	-2	26,962	-0.01%
2023/02/22	4.1	43.32	3	43.25	43.35	1.1	26,842	0.00%
2023/02/21	1	43.70	3	43.65	43.85	-2	26,799	-0.01%
2023/02/20	1	44.25	2	44.28	44.45	-1	26,879	0.00%
2023/02/16	0.1	43.00	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	0.3	42.97	2	43.20	42.95	-1.7	27,722	-0.01%
2023/02/10	0	0.00	1	42.60	42.65	-1	27,777	0.00%
2023/02/09	0.3	42.75	0	0.00	42.60	0.3	27,815	0.00%
2023/02/06	1	42.75	6	42.73	42.65	-5	28,020	-0.02%
2023/02/03	8	43.73	0	0.00	43.30	8	27,859	0.03%
2023/02/02	0	0.00	2	44.05	44.05	-2	27,739	-0.01%
2023/02/01	0	0.00	2	42.80	43.00	-2	27,346	-0.01%
2023/01/31	0	0.00	1	42.70	42.55	-1	27,273	0.00%
2023/01/30	0	0.00	5	42.75	42.70	-5	27,171	-0.02%
2023/01/12	1.5	41.77	0	0.00	41.70	1.5	27,100	0.01%
2023/01/09	0	0.00	6	41.91	42.00	-6	27,590	-0.02%
2023/01/06	0	0.00	4	40.48	40.75	-4	27,378	-0.01%
2023/01/05	0.8	40.20	8	40.26	40.25	-7.2	28,347	-0.03%
2023/01/03	3	39.98	3	39.97	39.95	0	28,532	0.00%
2022/12/30	2	39.80	14.1	39.88	40.00	-12.1	28,201	-0.04%
2022/12/29	6	40.35	0	0.00	40.10	6	26,812	0.02%
2022/12/23	0	0.00	6	41.00	41.15	-6	28,154	-0.02%
2022/12/21	0	0.00	2	39.95	40.00	-2	28,540	-0.01%
2022/12/19	1	40.25	0	0.00	40.15	1	28,562	0.00%
2022/12/16	2	40.20	0	0.00	40.20	2	28,483	0.01%
2022/12/15	0	0.00	0.4	40.70	40.60	-0.4	28,536	0.00%
2022/12/14	2	40.90	0	0.00	40.90	2	28,476	0.01%
2022/12/12	0	0.00	4	40.28	41.00	-4	28,282	-0.01%
2022/12/09	3	41.05	0	0.00	41.10	3	28,268	0.01%
2022/12/08	3	40.90	0	0.00	40.75	3	28,141	0.01%
2022/12/06	9	41.57	0	0.00	41.40	9	28,216	0.03%
2022/12/05	2.1	42.86	0	0.00	42.85	2.1	27,965	0.01%
2022/12/02	0.5	44.10	0	0.00	44.00	0.5	27,585	0.00%
2022/12/01	1	44.35	8	44.00	44.15	-7	27,673	-0.03%
2022/11/30	0	0.00	5	43.52	43.55	-5	27,240	-0.02%
2022/11/29	0	0.00	5	42.93	43.45	-5	26,436	-0.02%
2022/11/28	5	41.90	0	0.00	42.00	5	26,038	0.02%
2022/11/23	3	42.65	6	42.50	42.75	-3	26,779	-0.01%
2022/11/22	0.4	42.00	50	42.10	42.20	-49.6	26,833	-0.18%
2022/11/18	0	0.00	40	41.88	41.90	-40	26,485	-0.15%
2022/11/17	5	41.20	0	0.00	41.55	5	26,412	0.02%
2022/11/16	10	41.95	10	42.25	41.70	0	26,379	0.00%
2022/11/15	0	0.00	24	41.90	42.40	-24	26,222	-0.09%
2022/11/14	0	0.00	5	42.00	41.75	-5	25,892	-0.02%
2022/11/11	0	0.00	10.1	41.40	41.90	-10.1	25,414	-0.04%
2022/11/10	1	39.60	0	0.00	39.65	1	24,727	0.00%
2022/11/07	6	39.20	1	39.45	39.55	5	24,294	0.02%
2022/11/03	1	38.85	0	0.00	38.85	1	24,406	0.00%
2022/11/02	0	0.00	1	38.35	38.50	-1	24,309	0.00%
2022/11/01	0	0.00	1	38.10	38.10	-1	24,291	0.00%
2022/10/31	2	38.05	0	0.00	37.80	2	24,394	0.01%
2022/10/27	12	38.58	13	38.95	38.50	-1	24,119	0.00%
2022/10/26	2	38.53	10	38.75	38.50	-8	24,305	-0.03%
2022/10/25	5	37.15	0	0.00	37.50	5	24,108	0.02%
2022/10/24	2	37.10	1	37.00	37.00	1	24,068	0.00%
2022/10/21	25.1	36.51	10	36.99	36.55	15.1	24,012	0.06%
2022/10/20	0	0.00	10	37.55	37.85	-10	23,418	-0.04%
2022/10/19	10	38.10	0	0.00	38.30	10	23,093	0.04%
2022/10/17	21	37.48	0	0.00	37.65	21	22,912	0.09%
2022/10/14	0	0.00	1	38.10	37.65	-1	22,757	0.00%
2022/10/13	1.2	37.67	0	0.00	37.45	1.2	22,489	0.01%
2022/10/12	0.1	39.80	0	0.00	39.55	0.1	21,438	0.00%
2022/10/11	1	39.80	0	0.00	39.60	1	21,428	0.00%
2022/10/06	0	0.00	20	40.70	40.80	-20	21,251	-0.09%
2022/10/05	0	0.00	3.5	40.67	40.75	-3.5	21,353	-0.02%
2022/10/04	4	39.13	0	0.00	39.55	4	21,088	0.02%
2022/10/03	1.6	39.07	0	0.00	39.00	1.6	20,804	0.01%
2022/09/30	1	39.35	0	0.00	39.95	1	20,796	0.00%
2022/09/29	0	0.00	2	40.15	40.15	-2	20,805	-0.01%
2022/09/28	3	39.93	0	0.00	39.80	3	20,810	0.01%
2022/09/27	7	41.09	0	0.00	40.95	7	20,639	0.03%
2022/09/26	1	41.20	0	0.00	41.50	1	21,366	0.00%
2022/09/22	2	41.65	0	0.00	41.65	2	22,219	0.01%
2022/09/21	1	42.50	0	0.00	42.55	1	22,120	0.00%
2022/09/19	0	0.00	10	42.90	42.75	-10	22,164	-0.05%
2022/09/14	10	42.70	0	0.00	42.85	10	22,111	0.05%
2022/09/13	2	43.83	1	43.95	43.65	1	22,175	0.00%
2022/09/12	1	43.65	0	0.00	44.05	1	22,134	0.00%
2022/09/08	2	43.15	0	0.00	43.15	2	22,224	0.01%
2022/09/07	2	43.23	1	43.35	43.15	1	22,064	0.00%
2022/09/06	10	44.20	10	44.50	44.25	0	21,669	0.00%
2022/09/05	0	0.00	10	44.10	44.05	-10	21,726	-0.05%
2022/09/02	6	44.13	0	0.00	44.05	6	21,799	0.03%
2022/09/01	4	44.50	0	0.00	44.55	4	21,565	0.02%
2022/08/31	3	44.15	0	0.00	44.55	3	21,355	0.01%
2022/08/30	37	44.87	0	0.00	44.45	37	21,176	0.17%
2022/08/29	15.1	45.50	0	0.00	45.60	15.1	20,453	0.07%
2022/08/26	30	46.75	0	0.00	46.75	30	20,276	0.15%
2022/08/24	11	46.35	0	0.00	46.35	11	20,674	0.05%
2022/08/23	23	46.38	0	0.00	46.35	23	21,202	0.11%
2022/08/22	12	47.03	6	46.85	46.85	6	21,431	0.03%
2022/08/19	1	47.30	0	0.00	47.50	1	21,698	0.00%
2022/08/17	0	0.00	16	47.33	47.45	-16	22,675	-0.07%
2022/08/15	6	47.40	0	0.00	47.30	6	22,986	0.03%
2022/08/12	1	47.20	1	47.15	47.25	0	23,091	0.00%
2022/08/10	1	45.85	2	46.20	46.40	-1	23,541	0.00%
2022/08/09	2	45.95	0	0.00	46.10	2	23,832	0.01%
2022/08/04	1	44.65	0	0.00	44.85	1	24,900	0.00%
2022/08/02	0	0.00	2	44.75	44.85	-2	25,763	-0.01%
2022/07/29	0	0.00	9	45.79	45.50	-9	25,923	-0.03%
2022/07/22	1	45.00	0	0.00	45.00	1	26,096	0.00%
2022/07/21	5	44.36	5	44.60	45.05	0	25,997	0.00%
2022/07/20	8	45.46	0	0.00	44.90	8	25,840	0.03%
2022/07/15	2	44.40	0	0.00	44.15	2	25,818	0.01%
2022/07/11	0.1	45.20	0	0.00	45.05	0.1	25,405	0.00%
2022/07/04	2	45.26	0	0.00	45.50	2	24,130	0.01%
2022/07/01	0	0.00	1	49.95	49.70	-1	23,435	0.00%
2022/06/30	10.3	51.69	0.3	51.30	50.90	10	22,938	0.04%
2022/06/29	2	52.70	0	0.00	52.80	2	22,573	0.01%
2022/06/21	0	0.00	22	53.92	54.20	-22	21,818	-0.10%
2022/06/14	0	0.00	5	53.80	53.40	-5	21,655	-0.02%
2022/06/13	1	53.60	5	53.50	53.80	-4	21,737	-0.02%
2022/06/08	0	0.00	1.1	54.81	54.80	-1.1	21,644	0.00%
2022/06/02	0	0.00	6	54.60	54.50	-6	22,417	-0.03%
2022/06/01	0	0.00	6	54.90	54.70	-6	22,979	-0.03%
2022/05/31	3	54.70	1	54.69	55.70	2	22,896	0.01%
2022/05/30	0	53.80	25	53.70	54.00	-25	22,429	-0.11%
2022/05/26	3	51.70	7	51.50	51.50	-4	22,215	-0.02%
2022/05/25	4.3	51.36	0	0.00	51.40	4.3	22,592	0.02%
2022/05/24	3	52.27	0	0.00	52.00	3	22,536	0.01%
2022/05/20	0	0.00	0	53.40	52.90	0	22,422	0.00%
2022/05/19	0.3	52.99	11	52.98	52.70	-10.7	22,386	-0.05%
2022/05/18	4	53.88	2	53.75	54.10	2	22,267	0.01%
2022/05/17	1	52.61	9	53.13	52.60	-8	22,037	-0.04%
2022/05/16	1	52.91	0	0.00	53.20	1	21,829	0.00%
2022/05/13	2	54.10	2	54.05	54.30	0	21,687	0.00%
2022/05/12	32.3	54.89	0	0.00	54.10	32.3	21,631	0.15%
2022/05/11	9	56.57	0	0.00	56.20	9	21,071	0.04%
2022/05/10	8	57.74	0	0.00	58.00	8	20,754	0.04%
2022/05/09	10	59.10	0	0.00	58.70	10	20,458	0.05%
2022/05/05	10	63.00	0	0.00	62.30	10	20,764	0.05%
2022/04/29	0	62.45	1	62.50	62.50	-1	21,850	0.00%
2022/04/28	1	61.50	0	0.00	62.10	1	22,381	0.00%
2022/04/27	0	0.00	5	62.74	62.00	-5	22,558	-0.02%
2022/04/20	0	0.00	2	63.10	63.90	-2	25,839	-0.01%
2022/04/18	0.3	63.30	0.2	63.70	62.80	0	27,777	0.00%
2022/04/15	0	0.00	1	64.00	64.00	-1	27,751	0.00%
2022/04/14	0	0.00	1.3	64.78	64.70	-1.3	27,884	0.00%
2022/04/13	0	0.00	10	65.40	65.40	-10	27,974	-0.04%
2022/04/08	4	64.80	0	0.00	65.00	4	28,067	0.01%
2022/04/06	1	64.80	0	0.00	65.50	1	28,488	0.00%
2022/04/01	0	0.00	1	64.80	65.00	-1	28,650	0.00%
2022/03/30	0	0.00	0.3	64.20	64.40	-0.3	28,688	0.00%
2022/03/28	0	0.00	2	63.20	63.30	-2	28,632	-0.01%
2022/03/25	2	63.60	0	0.00	63.50	2	28,679	0.01%
2022/03/24	2	63.80	0	0.00	64.30	2	28,745	0.01%
2022/03/23	0	0.00	3	64.70	64.80	-3	28,715	-0.01%
2022/03/21	10.1	63.58	0	0.00	63.60	10.1	28,562	0.04%
2022/03/18	1	63.30	11	63.64	63.30	-10	28,550	-0.04%
2022/03/17	2	63.10	2	63.10	63.10	0	28,392	0.00%
2022/03/16	1	61.90	0	0.00	62.00	1	28,028	0.00%
2022/03/15	1	61.10	1	61.00	61.30	0	27,888	0.00%
2022/03/14	0	0.00	12	61.03	61.20	-12	27,942	-0.04%
2022/03/10	1.3	60.28	3.2	60.18	60.30	-2	28,069	-0.01%
2022/03/09	0	0.00	1	59.20	59.00	-1	27,951	0.00%
2022/03/08	1	58.10	0	0.00	58.50	1	27,980	0.00%
2022/03/07	12.3	59.20	1	59.20	59.40	11.3	27,493	0.04%
2022/03/04	1.1	61.41	0	0.00	61.20	1.1	27,369	0.00%
2022/03/02	1.1	61.92	2	62.00	62.00	-0.9	28,000	0.00%
2022/03/01	1	62.60	20	62.25	62.60	-19	28,021	-0.07%
2022/02/25	1	62.10	10	62.20	62.30	-9	27,836	-0.03%
2022/02/24	2.4	62.92	0	0.00	63.00	2.4	27,194	0.01%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	18	63.62	1	63.60	63.70	17	27,302	0.06%
2022/02/17	1	64.40	1	64.50	64.70	0	28,921	0.00%
2022/02/16	1	64.70	8	64.60	64.80	-7	29,058	-0.02%
2022/02/15	1	64.70	0	0.00	64.30	1	29,080	0.00%
2022/02/14	7.4	64.06	0	0.00	64.20	7.4	28,997	0.03%
2022/02/11	3	65.37	10	65.25	65.60	-7	28,556	-0.02%
2022/02/10	2	65.60	0	0.00	65.80	2	28,542	0.01%
2022/02/09	0	0.00	2	66.10	66.00	-2	28,438	-0.01%
2022/02/08	6	66.40	4	66.40	66.00	2	28,310	0.01%
2022/02/07	4	64.78	0	0.00	65.70	4	28,037	0.01%
2022/01/25	13	62.76	0	0.00	63.00	13	27,281	0.05%
2022/01/24	1	64.30	5	64.40	64.30	-4	26,533	-0.02%
2022/01/21	3	64.83	1	64.60	64.40	2	26,308	0.01%
2022/01/20	2	65.30	2	65.80	65.80	0	25,817	0.00%
2022/01/19	6	65.83	0	0.00	66.10	6	25,418	0.02%
2022/01/18	1	66.40	1	67.00	66.90	0	25,119	0.00%
2022/01/17	1	67.90	0	0.00	66.50	1	24,722	0.00%
2022/01/14	3	67.53	3	67.70	67.70	0	24,258	0.00%
2022/01/13	0	0.00	9	66.38	67.40	-9	23,316	-0.04%
2022/01/12	0	0.00	124	64.60	64.70	-124	21,953	-0.56%	大賣/鉅額交易
2022/01/11	0	0.00	4	62.80	64.50	-4	21,511	-0.02%
2022/01/10	0	0.00	2	62.20	62.10	-2	20,409	-0.01%
2022/01/06	1	62.10	0	0.00	62.00	1	20,926	0.00%
2022/01/05	0	0.00	7	61.70	61.90	-7	21,025	-0.03%
2022/01/03	0	0.00	5	62.10	61.60	-5	21,247	-0.02%
2021/12/30	32	62.68	0	0.00	62.50	32	21,312	0.15%
2021/12/29	17	62.94	1	62.90	63.00	16	21,562	0.07%
2021/12/28	123	62.10	0	0.00	62.30	123	21,270	0.58%	大買/鉅額交易
2021/12/27	0	0.00	1	61.30	61.30	-1	21,022	0.00%
2021/12/24	5	61.30	0	0.00	61.10	5	21,269	0.02%
2021/12/22	0	0.00	0.3	60.30	60.30	-0.3	21,569	0.00%
2021/12/21	1	60.20	1	60.40	60.30	0	21,880	0.00%
2021/12/16	0	0.00	10	60.30	60.30	-10	22,181	-0.05%
2021/12/14	0	60.20	0	0.00	60.20	0	23,418	0.00%
2021/12/09	10	60.80	0	0.00	60.70	10	23,745	0.04%
2021/12/02	1	59.50	1	59.30	59.50	0	24,487	0.00%
2021/12/01	3	59.60	0	0.00	59.90	3	24,530	0.01%
2021/11/30	11	59.40	0	0.00	60.00	11	24,737	0.04%
2021/11/29	2	59.50	0.5	59.40	59.30	1.5	24,589	0.01%
2021/11/26	6	60.18	0	0.00	60.20	6	24,564	0.02%
2021/11/24	1	61.10	0	0.00	61.10	1	25,499	0.00%
2021/11/22	2	61.30	0	0.00	61.10	2	26,300	0.01%
2021/11/19	0	0.00	3	62.10	61.80	-3	26,148	-0.01%
2021/11/18	0	0.00	1	62.80	63.00	-1	26,009	0.00%
2021/11/17	4.5	61.38	8	61.74	62.20	-3.5	25,582	-0.01%
2021/11/15	0	0.00	10	60.20	59.70	-10	25,028	-0.04%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/10/29	2	57.80	3	58.00	58.10	-1	27,334	0.00%
2021/10/28	10	58.10	0	0.00	58.10	10	27,308	0.04%
2021/10/26	1	59.10	3	58.87	59.10	-2	27,866	-0.01%
2021/10/25	1	58.10	0	0.00	58.40	1	28,078	0.00%
2021/10/21	0	0.00	1.2	58.79	58.70	-1.2	29,638	0.00%
2021/10/19	0	0.00	1	58.90	58.40	-1	31,486	0.00%
2021/10/18	1	58.50	5	58.80	58.70	-4	32,501	-0.01%
2021/10/15	0	0.00	13	57.81	58.30	-13	32,787	-0.04%
2021/10/13	7	56.40	0	0.00	56.20	7	33,994	0.02%
2021/10/12	4	56.05	0	56.60	56.40	4	34,767	0.01%
2021/10/08	5	57.20	0	0.00	57.10	5	35,161	0.01%
2021/10/07	4	57.53	1	57.30	57.10	3	35,822	0.01%
2021/10/04	6	56.58	0	0.00	56.60	6	37,369	0.02%
2021/10/01	7	57.04	3	56.70	56.90	4	37,567	0.01%
2021/09/29	2	57.40	0	0.00	58.00	2	37,382	0.01%
2021/09/28	0	0.00	1	58.70	59.00	-1	37,072	0.00%
2021/09/27	0	0.00	3	58.20	58.70	-3	36,833	-0.01%
2021/09/22	8	56.49	0	0.00	56.80	8	36,863	0.02%
2021/09/15	3	59.50	0	0.00	59.50	3	35,725	0.01%
2021/09/14	0	0.00	3	59.83	59.80	-3	36,050	-0.01%
2021/09/13	2.1	60.18	0	0.00	59.90	2.1	35,934	0.01%
2021/09/10	2	58.50	5	59.20	59.20	-3	36,179	-0.01%
2021/09/08	10.9	58.41	0	0.00	58.50	10.9	36,458	0.03%
2021/09/07	0	0.00	5	59.30	59.20	-5	36,413	-0.01%
2021/09/06	1	59.10	2	59.55	59.20	-1	36,440	0.00%
2021/09/03	0	0.00	7	59.39	59.60	-7	36,509	-0.02%
2021/09/02	0	0.00	30	58.73	58.70	-30	36,261	-0.08%
2021/09/01	1	59.20	1	59.80	59.20	0	36,128	0.00%
2021/08/31	0	0.00	2	58.90	59.60	-2	35,983	-0.01%
2021/08/30	2	58.35	6	58.80	59.50	-4	35,573	-0.01%
2021/08/27	2	57.50	2	57.70	57.70	0	34,791	0.00%
2021/08/24	1	55.40	1	55.80	55.80	0	34,194	0.00%
2021/08/23	16	55.20	1	54.50	55.10	15	34,292	0.04%
2021/08/20	1	53.40	0	0.00	53.70	1	34,591	0.00%
2021/08/19	0	0.00	4	53.85	53.80	-4	35,416	-0.01%
2021/08/18	3	54.20	0	0.00	54.40	3	35,187	0.01%
2021/08/17	0	0.00	1	54.50	54.70	-1	35,285	0.00%
2021/08/16	2	54.05	2	54.80	54.30	0	35,474	0.00%
2021/08/13	8	55.14	3	55.23	55.00	5	36,182	0.01%
2021/08/12	1	55.80	0	0.00	56.00	1	36,421	0.00%
2021/08/11	10	56.13	1	56.00	56.00	9	37,296	0.02%
2021/08/10	0	0.00	2	55.25	54.90	-2	37,950	-0.01%
2021/08/09	0	0.00	4	54.90	55.20	-4	38,888	-0.01%
2021/08/06	0	0.00	4	55.25	55.10	-4	39,246	-0.01%
2021/08/03	1	55.50	0	0.00	55.40	1	44,489	0.00%
2021/08/02	5	54.70	31.1	54.60	55.80	-26.1	45,914	-0.06%
2021/07/30	0	0.00	1	54.00	54.30	-1	46,113	0.00%
2021/07/28	4	53.78	2	53.80	53.80	2	47,764	0.00%
2021/07/27	2	55.95	0	0.00	55.00	2	47,571	0.00%
2021/07/26	16	58.04	1	56.20	56.20	15	48,078	0.03%
2021/07/23	1	60.10	5	60.20	60.30	-4	47,224	-0.01%
2021/07/22	1	59.40	7	59.87	60.10	-6	46,760	-0.01%
2021/07/21	0	0.00	5	58.50	58.30	-5	46,106	-0.01%
2021/07/20	4	58.20	50	59.00	57.90	-46	46,010	-0.10%
2021/07/19	35	60.04	5	60.00	59.70	30	45,057	0.07%
2021/07/16	1	58.00	9.5	59.36	59.80	-8.5	44,842	-0.02%
2021/07/15	53	57.99	7	58.14	58.10	46	44,376	0.10%
2021/07/14	3	56.73	22	57.28	57.00	-19	44,314	-0.04%
2021/07/13	0	0.00	1	56.40	56.10	-1	44,523	0.00%
2021/07/12	1	55.60	11	56.41	55.70	-10	44,050	-0.02%
2021/07/07	0	0.00	1	53.80	54.00	-1	43,295	0.00%
2021/06/28	0	0.00	1	54.10	54.30	-1	44,316	0.00%
2021/06/24	1	53.60	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	3	53.87	54.10	-3	45,398	-0.01%
2021/06/21	20	52.22	2	51.90	52.00	18	45,507	0.04%
2021/06/18	12	53.42	0	0.00	53.60	12	45,701	0.03%
2021/06/11	2	54.60	1	54.50	54.50	1	46,897	0.00%
2021/06/09	1	54.00	0	0.00	54.30	1	47,718	0.00%
2021/06/07	1	54.80	0	0.00	54.70	1	49,977	0.00%
2021/06/04	4	55.10	0	0.00	55.00	4	50,528	0.01%
2021/06/03	0	0.00	2	56.60	55.80	-2	51,515	0.00%
2021/06/02	0	0.00	3	55.87	56.30	-3	51,779	-0.01%
2021/06/01	2	56.00	3	55.77	55.80	-1	51,618	0.00%
2021/05/31	1	55.70	5	55.86	55.90	-4	51,771	-0.01%
2021/05/28	20	55.50	4	55.55	55.50	16	51,748	0.03%
2021/05/27	2	53.35	0	0.00	54.40	2	51,388	0.00%
2021/05/26	0	0.00	10	54.30	54.40	-10	51,390	-0.02%
2021/05/25	1	54.20	0	0.00	54.30	1	52,113	0.00%
2021/05/24	91	53.57	90	53.90	53.90	1	52,112	0.00%
2021/05/21	3.8	54.71	25	54.39	54.20	-21.2	52,164	-0.04%
2021/05/20	91.1	53.72	92	53.63	53.30	-0.9	51,138	0.00%
2021/05/19	11.1	54.01	11	54.10	54.30	0.1	50,805	0.00%
2021/05/18	0	0.00	24	53.50	53.50	-24	50,042	-0.05%
2021/05/17	22	49.39	21	49.16	48.65	1	49,415	0.00%
2021/05/14	2	52.30	1	52.70	51.50	1	48,429	0.00%
2021/05/13	6	51.55	0	0.00	51.10	6	47,837	0.01%
2021/05/12	31	53.76	6	52.22	52.30	25	46,707	0.05%
2021/05/11	11	57.19	6	58.35	56.60	5	44,799	0.01%
2021/05/10	0.1	58.00	6.3	57.57	58.20	-6.2	42,722	-0.01%
2021/05/07	2	54.90	5	55.14	55.10	-3	41,585	-0.01%
2021/05/06	1	54.80	1	54.20	54.40	0	41,421	0.00%
2021/05/05	2	53.75	42	53.62	53.60	-40	40,596	-0.10%
2021/05/03	41	53.41	0	0.00	52.60	41	38,914	0.11%
2021/04/29	7	52.61	7	52.36	52.30	0	38,083	0.00%
2021/04/27	6	52.60	3	52.60	52.90	3	37,854	0.01%
2021/04/26	22	52.00	15	52.10	52.10	7	37,332	0.02%
2021/04/22	11	51.38	5	51.00	50.70	6	37,188	0.02%
2021/04/21	2	50.45	0	0.00	50.90	2	36,739	0.01%
2021/04/20	5	51.16	0	0.00	51.40	5	36,446	0.01%
2021/04/19	6	51.43	20	50.50	51.60	-14	36,139	-0.04%
2021/04/16	0	0.00	1	49.60	49.85	-1	35,728	0.00%
2021/04/14	0	0.00	2	48.58	48.55	-2	35,836	-0.01%
2021/04/13	0	0.00	24	49.43	49.00	-24	35,813	-0.07%
2021/04/12	11.1	48.35	12	48.69	48.80	-0.9	35,490	0.00%
2021/04/09	1	47.15	0	0.00	47.25	1	34,922	0.00%
2021/04/08	0	0.00	1	47.65	47.65	-1	34,974	0.00%
2021/04/06	0	0.00	28.1	48.28	48.00	-28.1	35,289	-0.08%
2021/04/01	1	48.00	0	0.00	47.95	1	35,054	0.00%
2021/03/31	0	0.00	6	48.23	47.95	-6	34,785	-0.02%
2021/03/30	0	0.00	5	47.55	48.00	-5	34,421	-0.01%
2021/03/29	6	48.05	5	48.00	48.00	1	34,025	0.00%
2021/03/26	1	47.50	3	47.63	47.60	-2	33,554	-0.01%
2021/03/25	0	0.00	7	46.78	46.85	-7	32,936	-0.02%
2021/03/24	0	0.00	1	46.50	46.50	-1	32,734	0.00%
2021/03/23	22	46.52	35	46.65	46.80	-13	32,299	-0.04%
2021/03/22	1	44.90	2	45.45	45.60	-1	31,355	0.00%
2021/03/19	4	45.25	0	0.00	44.60	4	31,210	0.01%
2021/03/18	1.3	45.53	0	0.00	45.45	1.3	30,492	0.00%
2021/03/17	10.3	46.26	1	45.55	45.80	9.3	30,786	0.03%
2021/03/16	1	46.35	0	0.00	46.45	1	30,652	0.00%
2021/03/15	31	46.81	1.2	46.35	46.70	29.8	30,476	0.10%
2021/03/11	0	0.00	14	45.83	45.75	-14	29,369	-0.05%
2021/03/10	20.1	44.65	21	44.36	44.55	-0.9	27,637	0.00%
2021/03/09	1	44.00	60	43.75	44.30	-59	27,111	-0.22%
2021/03/08	0	0.00	20	43.18	42.90	-20	26,040	-0.08%
2021/03/04	30	42.12	0	0.00	42.35	30	26,329	0.11%
2021/03/02	21	42.40	1	42.60	41.90	20	25,848	0.08%
2021/02/26	10	42.40	1	42.85	41.95	9	25,574	0.04%
2021/02/25	2	43.60	22.3	42.98	43.60	-20.3	24,484	-0.08%
2021/02/24	10	42.95	11	42.80	42.65	-1	23,685	0.00%
2021/02/23	71	42.37	2	42.75	42.70	69	23,411	0.29%
2021/02/18	5	42.10	2	42.35	42.20	3	23,510	0.01%
2021/02/17	0.1	41.80	2	41.95	41.95	-1.9	23,256	-0.01%
2021/02/05	1	40.60	0	0.00	40.60	1	22,569	0.00%
2021/02/03	20	40.20	0	0.00	40.30	20	23,248	0.09%
2021/02/02	0.5	40.30	0	0.00	40.30	0.5	23,781	0.00%
2021/01/29	5	40.00	0	0.00	39.90	5	23,454	0.02%
2021/01/28	2	40.05	0	0.00	40.10	2	23,051	0.01%
2021/01/22	5	40.60	0	0.00	40.55	5	22,278	0.02%
2021/01/21	2	40.65	0	0.00	40.65	2	22,163	0.01%
2021/01/20	5	41.10	0	0.00	40.65	5	22,023	0.02%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	2	41.20	0	0.00	41.20	2	21,418	0.01%
2021/01/15	0.5	42.00	1	42.55	41.80	-0.5	21,144	0.00%
2021/01/13	0	0.00	6	42.26	42.40	-6	20,773	-0.03%
2021/01/12	7	42.63	5	42.35	42.30	2	20,539	0.01%
2021/01/11	1.1	43.13	4	42.80	42.60	-2.9	20,111	-0.01%
2021/01/08	2	42.78	0	0.00	42.85	2	19,630	0.01%
2021/01/07	0	0.00	31	41.80	41.90	-31	19,033	-0.16%
2021/01/06	0	0.00	5.9	41.76	41.55	-5.9	18,772	-0.03%
2021/01/05	5	42.10	8	42.11	42.10	-3	18,538	-0.02%
2021/01/04	1	42.15	0	0.00	42.05	1	18,450	0.01%
2020/12/31	4	42.46	4	42.48	42.25	0	18,361	0.00%
2020/12/30	0	0.00	32	42.09	42.20	-32	18,042	-0.18%
2020/12/29	1	41.35	2	41.30	41.35	-1	17,439	-0.01%
2020/12/28	0	0.00	1	41.25	41.30	-1	17,426	-0.01%
2020/12/24	8	41.08	0	0.00	41.00	8	17,480	0.05%
2020/12/22	0	0.00	1	41.30	41.05	-1	17,563	-0.01%
2020/12/21	1	41.15	0	0.00	41.55	1	17,838	0.01%
2020/12/18	0.5	41.15	0	0.00	41.20	0.5	17,909	0.00%
2020/12/17	0	0.00	3	41.40	41.35	-3	17,886	-0.02%
2020/12/15	2	41.10	1	41.10	41.10	1	18,107	0.01%
2020/12/14	0	0.00	1	42.10	41.80	-1	18,052	-0.01%
2020/12/11	3	42.10	37	42.02	41.95	-34	17,874	-0.19%
2020/12/10	1.1	40.84	5	41.35	41.45	-3.9	17,252	-0.02%
2020/12/07	2	40.55	0	0.00	40.95	2	16,625	0.01%
2020/12/03	1	40.30	0	0.00	40.30	1	16,082	0.01%
2020/12/01	11	40.50	0	0.00	40.70	11	15,754	0.07%
2020/11/30	2	40.90	0	0.00	40.40	2	15,706	0.01%
2020/11/26	6	41.62	0	0.00	41.50	6	15,129	0.04%
2020/11/25	5	41.80	155	41.55	41.45	-150	15,243	-0.98%	大賣/鉅額交易
2020/11/24	0	0.00	3	41.60	41.50	-3	15,216	-0.02%
2020/11/23	0	0.00	6	41.64	41.70	-6	15,219	-0.04%
2020/11/20	6	41.13	0	0.00	41.30	6	15,158	0.04%
2020/11/19	1	41.65	0	0.00	41.50	1	15,078	0.01%
2020/11/18	154	41.65	7	41.78	41.80	147	14,889	0.99%	大買/鉅額交易
2020/11/17	7	41.43	6	41.33	41.50	1	14,523	0.01%
2020/11/16	0	0.00	1	40.95	40.95	-1	14,234	-0.01%
2020/11/13	2	40.48	0	0.00	40.55	2	14,240	0.01%
2020/11/12	0	0.00	1	40.80	40.55	-1	14,160	-0.01%
2020/11/11	21	41.09	3	41.00	41.25	18	13,958	0.13%
2020/11/10	0.1	40.20	5.5	40.30	40.40	-5.4	13,287	-0.04%
2020/11/03	0	0.00	6	38.89	38.90	-6	12,916	-0.05%
2020/11/02	5	38.40	0	0.00	38.65	5	12,939	0.04%
2020/10/29	1.3	38.28	0	0.00	38.15	1.3	12,795	0.01%
2020/10/12	1	38.35	0	0.00	38.60	1	13,841	0.01%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	0	0.00	1	38.60	38.45	-1	14,007	-0.01%
2020/09/30	2	38.65	0	0.00	38.60	2	14,128	0.01%
2020/09/25	2	38.10	0	0.00	38.10	2	14,579	0.01%
2020/09/24	3	38.17	0	0.00	38.00	3	14,574	0.02%
2020/09/22	1	38.85	0	0.00	39.00	1	14,432	0.01%
2020/09/21	1	39.30	5	39.20	39.10	-4	14,877	-0.03%
2020/09/10	0.1	39.75	0	0.00	39.75	0.1	15,285	0.00%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/07	2	39.45	0	0.00	39.35	2	15,853	0.01%
2020/09/04	3	39.42	0	0.00	39.45	3	16,308	0.02%
2020/08/31	3	39.90	1	39.85	39.85	2	16,599	0.01%
2020/08/28	2	40.03	0	0.00	39.95	2	16,722	0.01%
2020/08/27	1	40.20	0	0.00	40.00	1	17,168	0.01%
2020/08/26	6.1	40.21	0	0.00	40.55	6.1	17,279	0.04%
2020/08/11	0	0.00	2	40.05	39.95	-2	17,791	-0.01%
2020/08/10	0.1	40.45	0	0.00	40.45	0.1	17,663	0.00%
2020/08/06	0	0.00	2	40.15	40.20	-2	17,597	-0.01%
2020/08/05	0	0.00	0.3	39.90	39.85	-0.3	17,608	0.00%
2020/07/31	2	39.75	0	0.00	39.60	2	17,563	0.01%
2020/07/30	0.4	40.10	1	39.90	40.10	-0.7	17,425	0.00%
2020/07/29	1	40.30	0	0.00	40.10	1	17,321	0.01%
2020/07/28	0	0.00	1	39.65	39.65	-1	17,566	-0.01%
2020/07/24	2	40.20	0	0.00	40.10	2	18,009	0.01%
2020/07/22	0	0.00	35	40.52	40.65	-35	18,028	-0.19%
2020/07/20	0	0.00	10	40.45	40.40	-10	17,759	-0.06%
2020/07/15	0	0.00	10	40.75	40.65	-10	17,924	-0.06%
2020/07/14	0	0.00	2	40.70	40.70	-2	18,075	-0.01%
2020/07/13	5	40.90	0	0.00	40.95	5	18,211	0.03%
2020/07/10	2	40.35	0	0.00	40.25	2	18,277	0.01%
2020/07/09	0	0.00	1	41.10	40.60	-1	18,417	-0.01%
2020/07/06	0	0.00	3	41.18	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	2	40.55	40.75	-2	18,579	-0.01%
2020/07/02	0	0.00	3	40.45	40.30	-3	18,729	-0.02%
2020/07/01	1	40.30	1	40.45	40.35	0	18,993	0.00%
2020/06/30	8	41.96	0	0.00	41.85	8	18,782	0.04%
2020/06/22	3	42.10	0	0.00	42.10	3	18,405	0.02%
2020/06/18	0	0.00	5	42.10	42.15	-5	18,626	-0.03%
2020/06/17	0	0.00	1	42.20	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	3	41.50	41.90	-3	19,027	-0.02%
2020/06/15	5	41.00	0	0.00	40.90	5	19,490	0.03%
2020/06/11	3	42.03	1	41.25	41.00	2	20,145	0.01%
2020/06/10	1	42.45	0	0.00	42.35	1	20,108	0.00%
2020/06/08	0	0.00	2	41.95	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	1	41.60	41.60	-1	21,311	0.00%
2020/06/03	1	40.85	4	40.90	41.40	-3	21,897	-0.01%
2020/06/02	0	0.00	2	40.35	40.35	-2	21,748	-0.01%
2020/06/01	0	0.00	2	40.40	40.25	-2	21,626	-0.01%
2020/05/27	0	0.00	2	40.00	40.15	-2	21,928	-0.01%
2020/05/26	2	39.65	2	39.85	39.90	0	22,372	0.00%
2020/05/21	0	0.00	11	39.85	39.95	-11	22,347	-0.05%
2020/05/20	1	39.65	5	39.75	39.65	-4	22,296	-0.02%
2020/05/19	0	0.00	2	39.40	39.45	-2	22,238	-0.01%
2020/05/15	0.1	39.25	0	0.00	39.05	0.1	22,160	0.00%
2020/05/14	1	39.15	5	39.15	39.15	-4	22,118	-0.02%
2020/05/12	10	39.40	0	0.00	39.60	10	22,039	0.05%
2020/05/11	0	0.00	15	39.85	39.60	-15	22,106	-0.07%
2020/05/08	2	39.25	3	39.23	39.25	-1	22,176	0.00%
2020/05/07	0	0.00	4	39.10	38.85	-4	22,167	-0.02%
2020/05/06	6	38.63	0	0.00	38.80	6	22,195	0.03%
2020/05/04	20	38.63	3	38.70	38.80	17	22,279	0.08%
2020/04/30	3	39.47	12	39.43	39.90	-9	22,046	-0.04%
2020/04/23	3	37.25	0	0.00	37.25	3	22,786	0.01%
2020/04/22	5	36.80	0	0.00	37.20	5	22,804	0.02%
2020/04/21	7	37.00	0	0.00	37.00	7	22,784	0.03%
2020/04/20	1	38.10	0	0.00	38.00	1	22,772	0.00%
2020/04/16	0	0.00	1	37.70	37.80	-1	22,915	0.00%
2020/04/14	1	37.85	0	0.00	38.00	1	22,766	0.00%
2020/04/10	1	37.15	71	37.47	37.80	-70	22,597	-0.31%
2020/04/08	5	35.80	2	35.85	35.75	3	22,189	0.01%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/31	9	35.41	0	0.00	35.30	9	21,392	0.04%
2020/03/30	5	35.20	0	0.00	35.80	5	21,116	0.02%
2020/03/27	7	35.94	12	35.99	35.80	-5	20,967	-0.02%
2020/03/26	5	35.45	0	0.00	35.25	5	20,711	0.02%
2020/03/25	7	35.21	7	35.70	35.30	0	20,728	0.00%
2020/03/24	8	34.95	1	35.15	34.65	7	20,552	0.03%
2020/03/23	11	34.30	0	0.00	34.15	11	20,477	0.05%
2020/03/20	11	34.98	13	35.17	35.10	-2	20,413	-0.01%
2020/03/19	6	33.94	7	34.07	34.00	-1	19,997	-0.01%
2020/03/18	12	34.99	3	34.93	34.65	9	19,782	0.05%
2020/03/17	9	34.94	7	35.15	35.00	2	19,559	0.01%
2020/03/16	13	36.50	0	0.00	35.80	13	19,289	0.07%
2020/03/13	17	36.76	29	35.80	37.00	-12	18,926	-0.06%
2020/03/12	13	37.82	2	38.28	37.50	11	18,171	0.06%
2020/03/11	19	38.95	1	38.95	38.60	18	17,595	0.10%
2020/03/10	0	0.00	10	39.14	39.00	-10	17,509	-0.06%
2020/03/09	20	38.62	0	0.00	38.55	20	17,666	0.11%
2020/03/04	1	39.80	0	0.00	39.75	1	16,734	0.01%
2020/03/03	0	0.00	2	39.90	39.80	-2	16,625	-0.01%
2020/03/02	11	39.46	0	0.00	39.50	11	16,401	0.07%
2020/02/27	3	40.08	0	0.00	40.05	3	16,358	0.02%
2020/02/26	12	40.40	0	0.00	40.65	12	15,944	0.08%
2020/02/25	25	40.53	1	40.80	40.70	24	15,823	0.15%
2020/02/24	15	41.02	0	0.00	40.85	15	15,822	0.09%
2020/02/21	20	41.30	0	0.00	41.30	20	15,705	0.13%
2020/02/17	5	41.35	1	41.35	41.40	4	15,918	0.03%
2020/02/13	1	41.80	1	41.65	41.60	0	16,248	0.00%
2020/02/12	0	0.00	10	41.90	41.80	-10	16,482	-0.06%
2020/02/11	0	0.00	4	41.60	41.65	-4	16,604	-0.02%
2020/02/06	0	0.00	1	41.25	41.50	-1	18,469	-0.01%
2020/02/05	0	0.00	10	40.90	40.95	-10	18,523	-0.05%
2020/02/03	1	39.85	1	40.25	40.20	0	18,821	0.00%
2020/01/31	1	40.95	1	41.15	40.65	0	18,706	0.00%
2020/01/30	14	41.09	0	0.00	40.60	14	18,516	0.08%
2020/01/20	1	43.10	5	43.05	43.10	-4	17,715	-0.02%
2020/01/17	5	42.95	1	42.95	43.10	4	17,677	0.02%
2020/01/14	6	42.78	4	43.00	42.85	2	17,768	0.01%
2020/01/13	0	0.00	14	42.72	42.85	-14	17,602	-0.08%
2020/01/08	7	41.89	0	0.00	41.80	7	17,684	0.04%
2020/01/07	0	0.00	2	42.20	42.20	-2	17,626	-0.01%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/27	12	42.64	0	0.00	42.70	12	17,644	0.07%
2019/12/24	2	42.70	0	0.00	42.65	2	17,858	0.01%
2019/12/17	0	0.00	1	42.70	42.95	-1	17,822	-0.01%
2019/12/16	0	0.00	7	42.97	42.90	-7	17,741	-0.04%
2019/12/13	0	0.00	3	42.95	42.90	-3	17,562	-0.02%
2019/12/12	0	0.00	16	42.64	42.45	-16	17,156	-0.09%
2019/12/11	3	42.28	17	42.32	42.40	-14	16,948	-0.08%
2019/12/10	0	0.00	12	41.46	41.70	-12	16,686	-0.07%
2019/12/06	5	41.40	0.2	41.50	41.25	4.8	16,803	0.03%
2019/12/05	11	41.43	5	41.50	41.50	6	16,719	0.04%
2019/12/04	14	41.25	6	41.25	41.30	8	16,638	0.05%
2019/12/02	10	41.60	0	0.00	41.65	10	16,325	0.06%
2019/11/29	3	41.98	8	42.25	41.70	-5	16,305	-0.03%
2019/11/28	3	42.45	2	42.35	42.35	1	16,108	0.01%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	10	42.44	3	42.35	42.00	7	16,257	0.04%
2019/11/21	0	0.00	1	42.05	42.05	-1	15,785	-0.01%
2019/11/20	2	42.25	4	42.36	42.30	-2	15,725	-0.01%
2019/11/15	11	42.41	0	0.00	42.55	11	15,615	0.07%
2019/11/14	2	42.10	0	0.00	42.15	2	15,650	0.01%
2019/11/13	10	42.50	0	0.00	42.35	10	16,314	0.06%
2019/11/12	5	42.80	2	43.10	42.80	3	16,422	0.02%
2019/11/11	2	42.05	5	42.55	42.25	-3	16,218	-0.02%
2019/11/08	6	42.83	1.3	43.10	42.70	4.7	16,126	0.03%
2019/11/07	3	42.97	8	43.34	42.90	-5	15,987	-0.03%
2019/11/06	1	42.15	17	42.56	43.00	-16	15,346	-0.10%
2019/11/05	0	0.00	6	41.32	41.45	-6	14,376	-0.04%
2019/11/04	0	0.00	2	40.40	40.95	-2	14,252	-0.01%
2019/11/01	2	40.35	0	0.00	40.10	2	14,271	0.01%
2019/10/31	7	40.66	0	0.00	40.30	7	14,303	0.05%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/28	4	41.03	0	0.00	41.00	4	13,915	0.03%
2019/10/23	2	41.00	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	0.00	2	41.45	41.50	-2	13,627	-0.01%
2019/10/17	1	40.95	0	0.00	41.30	1	13,439	0.01%
2019/10/09	2	40.50	1	40.55	40.55	1	13,440	0.01%
2019/10/08	1	40.65	2	40.65	40.50	-1	13,540	-0.01%
2019/10/07	2	40.35	0	0.00	40.40	2	13,502	0.01%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/09/19	0	0.00	5	41.80	41.85	-5	14,570	-0.03%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/06	1	40.45	5	40.60	40.80	-4	14,462	-0.03%
2019/09/05	0	0.00	50	40.41	40.50	-50	14,418	-0.35%
2019/08/30	4	39.85	0	0.00	40.15	4	14,765	0.03%
2019/08/29	5	39.60	0	0.00	39.50	5	14,673	0.03%
2019/08/27	5	39.75	0	0.00	39.75	5	14,766	0.03%
2019/08/26	20	39.30	0	0.00	39.50	20	14,823	0.13%
2019/08/22	5	39.60	0	0.00	39.45	5	14,954	0.03%
2019/08/21	16	39.61	0	0.00	39.50	16	16,263	0.10%
2019/08/19	5	40.05	10	39.95	40.00	-5	16,339	-0.03%
2019/08/16	11	38.97	0	0.00	39.55	11	16,312	0.07%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/12	0	0.00	0.1	40.25	40.00	-0.1	16,218	0.00%
2019/08/08	0	0.00	5	39.95	39.95	-5	16,545	-0.03%
2019/08/07	0	0.00	1	39.90	39.80	-1	16,841	-0.01%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/02	2	40.05	0	0.00	40.10	2	18,151	0.01%
2019/08/01	1	40.65	0	0.00	40.50	1	18,301	0.01%
2019/07/30	0	0.00	2	41.10	41.10	-2	18,294	-0.01%
2019/07/25	0	0.00	2	41.20	41.20	-2	19,265	-0.01%
2019/07/24	3	41.25	0	0.00	41.15	3	19,348	0.02%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/18	0	0.00	1	41.20	41.10	-1	19,312	-0.01%
2019/07/17	0	0.00	2.3	41.37	41.30	-2.3	19,217	-0.01%
2019/07/15	0	0.00	7	41.59	41.65	-7	18,852	-0.04%
2019/07/10	0	0.00	2	42.15	42.20	-2	19,114	-0.01%
2019/07/09	3	41.93	0	0.00	41.85	3	19,150	0.02%
2019/07/08	2	41.90	0	0.00	41.95	2	19,251	0.01%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/01	2	42.55	5	42.50	42.70	-3	20,202	-0.01%
2019/06/28	0	0.00	3	43.20	43.00	-3	19,887	-0.02%
2019/06/27	0	0.00	1	43.10	43.20	-1	19,625	-0.01%
2019/06/26	0	0.00	3	42.72	42.75	-3	19,534	-0.02%
2019/06/25	0	0.00	3	42.55	42.60	-3	19,924	-0.02%
2019/06/24	1	42.35	0	0.00	42.55	1	20,254	0.00%
2019/06/20	0	0.00	2	42.50	42.55	-2	20,422	-0.01%
2019/06/19	0	0.00	3	42.40	42.55	-3	20,644	-0.01%
2019/06/18	2	42.10	0	0.00	42.20	2	20,557	0.01%
2019/06/14	3	41.37	0	0.00	41.30	3	21,035	0.01%
2019/06/11	0	0.00	1	41.70	42.10	-1	21,226	0.00%
2019/06/10	6	41.29	3	41.30	41.35	3	20,962	0.01%
2019/06/05	5	41.30	0	0.00	41.10	5	20,946	0.02%
2019/05/30	0	0.00	12	40.41	40.50	-12	20,823	-0.06%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/27	3	40.75	2	40.90	40.75	1	20,084	0.00%
2019/05/24	2	40.60	0	0.00	40.60	2	20,117	0.01%
2019/05/23	2	41.10	5	41.00	41.00	-3	20,017	-0.01%
2019/05/21	0	0.00	6	41.33	41.50	-6	20,045	-0.03%
2019/05/20	1	40.35	0	0.00	40.20	1	19,732	0.01%
2019/05/17	2	40.20	1	40.00	40.00	1	19,779	0.01%
2019/05/16	6	40.29	1	40.30	40.00	5	19,523	0.03%
2019/05/15	3	41.03	0	0.00	40.95	3	19,277	0.02%
2019/05/14	1	40.40	0	0.00	40.45	1	19,168	0.01%
2019/05/13	7	42.30	1	42.05	41.95	6	18,279	0.03%
2019/05/10	1	43.60	1	43.30	43.20	0	17,969	0.00%
2019/05/09	3	43.65	0	0.00	43.50	3	18,064	0.02%
2019/05/08	3	44.05	0	0.00	44.05	3	17,820	0.02%
2019/05/06	2	44.50	0	0.00	44.50	2	18,096	0.01%
2019/04/25	2	44.43	0	0.00	44.35	2	18,088	0.01%
2019/04/17	2	44.10	3	44.20	44.10	-1	19,526	-0.01%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/12	2	44.20	0.6	44.30	44.10	1.4	19,307	0.01%
2019/04/09	2	44.15	2	44.45	44.30	0	18,921	0.00%
2019/04/08	7	44.42	0	0.00	44.30	7	18,599	0.04%
2019/04/03	5	44.80	0	0.00	44.80	5	18,081	0.03%
2019/04/02	1	44.80	0	0.00	44.80	1	18,020	0.01%
2019/04/01	0	0.00	3	45.05	44.50	-3	18,047	-0.02%
2019/03/29	0	0.00	6	44.48	44.95	-6	17,832	-0.03%
2019/03/28	5	44.05	0	0.00	44.00	5	17,709	0.03%
2019/03/27	3	44.55	0	0.00	44.50	3	17,366	0.02%
2019/03/26	3	45.40	0	0.00	45.25	3	17,108	0.02%
2019/03/25	5	45.43	0	0.00	45.40	5	17,067	0.03%
2019/03/22	2	46.10	0.6	46.20	46.20	1.4	16,893	0.01%
2019/03/21	2	46.55	0	0.00	46.75	2	16,784	0.01%
2019/03/20	0	0.00	5	46.90	46.95	-5	16,780	-0.03%
2019/03/19	5	46.35	0	0.00	46.65	5	16,896	0.03%
2019/03/15	2	45.20	0	0.00	45.45	2	16,518	0.01%
2019/03/07	0	0.00	0.4	44.80	44.65	-0.4	16,730	0.00%
2019/03/06	0	0.00	3	44.90	44.95	-3	16,792	-0.02%
2019/03/04	3	44.32	0	0.00	44.90	3	17,057	0.02%
2019/02/22	0	0.00	3	45.30	45.40	-3	16,537	-0.02%
2019/02/21	1	45.05	0	0.00	45.40	1	16,449	0.01%
2019/02/18	4	44.48	1	44.50	44.40	3	16,200	0.02%
2019/02/14	0	0.00	2	44.60	44.55	-2	15,903	-0.01%
2019/01/30	5	43.60	0	0.00	43.60	5	15,374	0.03%
2019/01/29	0	0.00	1	43.90	43.90	-1	15,060	-0.01%
2019/01/28	1	43.65	0	0.00	43.80	1	14,887	0.01%
2019/01/25	1	43.60	0	0.00	43.50	1	14,644	0.01%
2019/01/21	3	43.93	0	0.00	43.80	3	14,376	0.02%
2019/01/17	0	0.00	10	43.95	43.80	-10	14,497	-0.07%
2019/01/16	10	43.35	1	43.45	43.60	9	14,322	0.06%
2019/01/15	4	43.85	0	0.00	43.75	4	14,030	0.03%
2019/01/14	1	44.40	0	0.00	44.40	1	13,493	0.01%
2019/01/09	1	46.10	0	0.00	45.95	1	13,385	0.01%
2019/01/08	0	0.00	1	45.20	45.15	-1	13,203	-0.01%
2019/01/07	1	45.25	0	0.00	45.20	1	13,425	0.01%
2019/01/04	2	44.83	0	0.00	44.55	2	13,467	0.01%
2019/01/03	1	45.20	0	0.00	45.15	1	13,852	0.01%
2019/01/02	1	46.70	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	4	46.80	47.00	-4	13,810	-0.03%
2018/12/20	0	0.00	5	47.33	47.00	-5	14,426	-0.03%
2018/12/19	1	46.90	0	0.00	47.25	1	14,318	0.01%
2018/12/13	0	0.00	1	47.90	48.25	-1	14,376	-0.01%
2018/12/12	6	47.40	0	0.00	47.50	6	14,310	0.04%
2018/12/10	0	0.00	20	47.50	47.60	-20	13,959	-0.14%
2018/12/07	0	0.00	0.1	48.25	48.15	-0.1	13,964	0.00%
2018/12/04	10	48.40	1	48.45	48.95	9	14,067	0.06%
2018/12/03	2	49.13	0	0.00	49.10	2	13,952	0.01%
2018/11/28	11	48.73	0	0.00	48.80	11	13,485	0.08%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/23	4	49.95	0	0.00	49.95	4	12,886	0.03%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	1	50.80	50.90	-1	13,006	-0.01%
2018/11/02	1	48.80	2	49.30	49.50	-1	12,818	-0.01%
2018/11/01	1	48.70	0	0.00	48.75	1	12,752	0.01%
2018/10/29	0	0.00	0.2	47.50	47.50	-0.2	12,456	0.00%
2018/10/26	3	47.47	0	0.00	47.40	3	12,309	0.02%
2018/10/23	3	49.53	0	0.00	49.30	3	11,784	0.03%
2018/10/11	1	50.90	0	0.00	50.10	1	11,086	0.01%
2018/10/09	0	0.00	1	52.60	52.40	-1	10,544	-0.01%
2018/10/05	3	51.37	1	51.40	51.20	2	10,408	0.02%
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/09/28	0	0.00	1	53.20	52.50	-1	10,506	-0.01%
2018/09/27	0	0.00	0.6	52.80	52.80	-0.6	10,592	-0.01%
2018/09/21	0	0.00	2	52.90	52.90	-2	10,960	-0.02%
2018/09/20	1	51.90	0	0.00	52.20	1	10,889	0.01%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/11	4	50.35	0	0.00	50.50	4	12,101	0.03%
2018/09/10	2	50.80	0	0.00	50.90	2	12,298	0.02%
2018/09/07	3	51.10	0	0.00	51.20	3	12,596	0.02%
2018/08/20	1	51.80	0	0.00	51.30	1	14,242	0.01%
2018/08/16	3	51.53	0	0.00	51.50	3	14,206	0.02%
2018/07/27	0	0.00	2	52.25	52.40	-2	15,788	-0.01%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/25	0	0.00	0.9	52.10	52.10	-0.9	15,854	-0.01%
2018/07/17	1	52.00	0	0.00	52.20	1	16,502	0.01%
2018/07/13	2	52.05	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0	0.00	1	51.80	52.10	-1	16,800	-0.01%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/04	1	51.70	1	51.80	51.90	0	16,616	0.00%
2018/07/03	1	52.20	0	0.00	52.10	1	16,535	0.01%
2018/06/29	1	53.40	1	53.90	53.80	0	16,159	0.00%
2018/06/27	0	0.00	3	52.87	52.80	-3	15,878	-0.02%
2018/06/26	0	0.00	6	53.15	53.00	-6	15,760	-0.04%
2018/06/25	9	55.93	0	0.00	55.60	9	15,534	0.06%
2018/06/07	0	0.00	12	55.12	55.00	-12	13,947	-0.09%
2018/06/04	0	0.00	1	53.60	54.00	-1	14,053	-0.01%
2018/06/01	0	0.00	0.4	53.40	53.50	-0.4	14,024	0.00%
2018/05/31	0	0.00	10	53.40	53.60	-10	13,998	-0.07%
2018/05/30	11	52.90	0	0.00	52.90	11	13,666	0.08%
2018/05/23	0	0.00	10	54.30	54.00	-10	13,761	-0.07%
2018/05/21	0	0.00	3	54.80	55.00	-3	14,054	-0.02%
2018/05/18	0	0.00	0.1	54.40	54.40	-0.1	14,155	0.00%
2018/05/15	1	54.30	0	0.00	54.00	1	14,402	0.01%
2018/05/14	1	54.70	0	0.00	55.00	1	14,737	0.01%
2018/05/11	0	0.00	4	54.35	54.60	-4	14,736	-0.03%
2018/05/10	0	0.00	3	53.70	53.30	-3	14,429	-0.02%
2018/05/04	0	0.00	0.3	52.80	52.80	-0.3	14,309	0.00%
2018/05/03	0	0.00	0.1	52.90	52.90	-0.1	14,504	0.00%
2018/04/30	0	0.00	5	53.80	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	1	53.50	53.50	-1	14,774	-0.01%
2018/04/18	0	0.00	0.2	52.00	52.00	-0.2	14,751	0.00%
2018/04/11	20	53.50	0	0.00	53.30	20	15,513	0.13%
2018/03/27	6	53.20	0	0.00	53.30	6	16,044	0.04%
2018/03/23	10	52.52	1	52.90	52.20	9	16,204	0.06%
2018/03/21	0	0.00	1	53.40	53.40	-1	16,072	-0.01%
2018/03/20	11	53.30	0	0.00	53.20	11	16,284	0.07%
2018/03/19	5	53.60	0	0.00	53.60	5	16,471	0.03%
2018/03/16	2	53.20	0	0.00	53.40	2	16,593	0.01%
2018/03/12	0	0.00	12	54.40	54.50	-12	16,673	-0.07%
2018/03/08	2	52.50	0	0.00	52.40	2	17,459	0.01%
2018/03/07	0	0.00	2	52.80	52.50	-2	17,930	-0.01%
2018/03/02	11	53.11	0	0.00	53.30	11	19,274	0.06%
2018/03/01	0.1	53.90	0	0.00	53.90	0.1	19,367	0.00%
2018/02/27	0	0.00	1	54.50	54.50	-1	19,397	-0.01%
2018/02/21	0	0.00	10	54.10	54.00	-10	21,958	-0.05%
2018/02/09	10	52.80	0	0.00	52.80	10	21,999	0.05%
2018/02/07	2	52.40	0	0.00	52.70	2	21,929	0.01%
2018/02/05	1.1	53.92	1	53.70	54.10	0.1	21,376	0.00%
2018/01/31	1	54.50	0	0.00	54.60	1	21,223	0.00%
2018/01/30	1	54.50	3	54.60	54.40	-2	21,082	-0.01%
2018/01/26	2	54.70	0	0.00	54.70	2	20,866	0.01%
2018/01/22	0	0.00	1	55.60	55.60	-1	20,628	0.00%
2018/01/16	0	0.00	31	56.69	56.60	-31	20,659	-0.15%
2018/01/15	1	56.30	1	56.50	56.50	0	20,518	0.00%
2018/01/12	10	55.70	0	0.00	55.60	10	20,278	0.05%
2018/01/11	0	0.00	3	55.27	55.40	-3	20,202	-0.01%
2018/01/10	0	0.00	1	56.00	55.60	-1	20,285	0.00%
2018/01/04	1	55.30	1	54.80	55.40	0	19,585	0.00%
2018/01/03	0	0.00	8	55.18	55.20	-8	19,635	-0.04%
2018/01/02	0	0.00	10.2	53.72	54.20	-10.2	19,235	-0.05%