國泰金 (2882)-華南永昌-鶯歌券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542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-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	49.00	48.90	-1	22,340	0.00%
2024/04/25	9	48.48	0	0.00	48.55	9	22,428	0.04%
2024/04/24	0	0.00	2	49.30	49.25	-2	22,385	-0.01%
2024/04/23	0	0.00	1	48.80	48.75	-1	22,603	0.00%
2024/04/22	0	0.00	10.6	48.30	48.40	-10.6	22,828	-0.05%
2024/04/19	9.6	47.38	185	47.71	47.45	-175.4	22,753	-0.77%	大賣/鉅額交易
2024/04/18	1	48.15	9	48.48	48.45	-8	22,431	-0.04%
2024/04/17	1	47.90	1.1	48.14	47.90	-0.1	22,340	0.00%
2024/04/16	11	47.78	171.1	47.95	47.85	-160.1	22,176	-0.72%	大賣/鉅額交易
2024/04/15	0	0.00	7.1	48.78	48.95	-7.1	21,808	-0.03%
2024/04/12	55.3	49.22	0.3	49.25	49.05	55	21,657	0.25%
2024/04/11	301	49.65	29.6	49.74	49.70	271.5	21,353	1.27%	大買/鉅額交易
2024/04/10	6.3	48.85	10.4	49.05	48.75	-4.1	20,845	-0.02%
2024/04/09	2	49.45	10.8	49.24	49.45	-8.8	20,642	-0.04%
2024/04/08	10	48.10	0	0.00	48.35	10	20,144	0.05%
2024/04/03	3	48.18	0.4	48.35	48.05	2.7	20,142	0.01%
2024/04/02	0	0.00	3.6	48.83	48.95	-3.6	20,059	-0.02%
2024/04/01	0	0.00	3	48.97	48.95	-3	20,092	-0.01%
2024/03/29	0.6	48.25	4	48.51	48.65	-3.4	19,929	-0.02%
2024/03/28	1	48.20	2	48.13	48.25	-1	19,806	-0.01%
2024/03/26	4	48.01	11	48.37	48.35	-7	19,800	-0.04%
2024/03/25	8	47.96	8	48.17	48.10	0	19,822	0.00%
2024/03/22	2	48.73	5.5	48.75	48.55	-3.5	19,755	-0.02%
2024/03/21	0.2	47.95	10	48.33	48.55	-9.8	19,329	-0.05%
2024/03/20	2	47.53	22	47.81	47.50	-20	19,083	-0.10%
2024/03/19	0.3	47.70	4	47.90	47.75	-3.7	19,384	-0.02%
2024/03/18	3	47.57	0.4	47.45	47.55	2.6	19,301	0.01%
2024/03/15	25.3	47.67	17.6	47.74	47.65	7.7	19,158	0.04%
2024/03/14	21.1	47.99	24.6	48.10	48.30	-3.5	18,269	-0.02%
2024/03/13	6.6	46.76	61	46.66	46.80	-54.4	17,370	-0.31%
2024/03/12	0.7	46.21	1	46.10	46.50	-0.3	17,141	0.00%
2024/03/11	2.2	46.04	15.2	46.10	46.05	-13	16,726	-0.08%
2024/03/08	10.9	45.05	7	45.13	45.30	3.9	16,215	0.02%
2024/03/07	3	44.68	5	44.79	44.85	-2	15,741	-0.01%
2024/03/06	1.2	44.68	2	44.90	44.55	-0.8	15,652	0.00%
2024/03/05	10	44.75	0	0.00	44.65	10	15,917	0.06%
2024/03/04	0	0.00	0.4	44.80	44.65	-0.4	15,905	0.00%
2024/03/01	3	44.80	0	0.00	44.65	3	15,930	0.02%
2024/02/29	2.4	44.79	5	44.90	45.05	-2.7	15,994	-0.02%
2024/02/27	1	44.40	0	0.00	44.30	1	15,657	0.01%
2024/02/26	0.2	44.40	0	0.00	44.30	0.2	15,576	0.00%
2024/02/23	7.1	44.65	1	44.60	44.45	6.1	15,466	0.04%
2024/02/22	1.4	44.81	5.2	44.72	44.90	-3.8	15,679	-0.02%
2024/02/21	3.2	44.84	0	0.00	44.75	3.2	15,691	0.02%
2024/02/20	1.2	44.99	2	45.00	45.10	-0.8	15,713	-0.01%
2024/02/19	0.2	44.85	6	44.98	45.00	-5.8	15,792	-0.04%
2024/02/16	7	44.39	0	0.00	44.55	7	15,816	0.04%
2024/02/15	1	44.00	12.2	44.10	44.05	-11.2	15,933	-0.07%
2024/02/05	0.2	44.00	5.4	43.91	43.90	-5.2	15,847	-0.03%
2024/02/02	7	44.12	0	0.00	44.10	7	15,646	0.04%
2024/02/01	2	44.35	5	44.45	44.45	-3	15,568	-0.02%
2024/01/31	5	43.98	0	0.00	44.15	5	15,471	0.03%
2024/01/30	3	44.10	0.1	44.35	43.90	2.9	15,388	0.02%
2024/01/29	0	0.00	2.1	44.35	44.40	-2.1	15,324	-0.01%
2024/01/26	2.4	44.36	0	0.00	44.50	2.4	15,340	0.02%
2024/01/25	0	0.00	1.1	44.25	44.35	-1.1	15,366	-0.01%
2024/01/22	2	43.90	0	0.00	43.85	2	15,315	0.01%
2024/01/19	1	43.55	1.1	43.50	43.80	-0.1	15,261	0.00%
2024/01/18	4	43.25	0	0.00	43.30	4	15,132	0.03%
2024/01/17	14.2	43.55	0.3	43.60	43.30	13.9	14,958	0.09%
2024/01/16	22.3	43.85	0	0.00	44.00	22.3	14,499	0.15%
2024/01/15	1	44.65	0	0.00	44.45	1	14,262	0.01%
2024/01/12	1	44.50	0	0.00	44.50	1	14,417	0.01%
2024/01/11	2	44.60	0	0.00	44.60	2	14,442	0.01%
2024/01/10	0	0.00	5.1	44.81	44.70	-5.1	14,537	-0.04%
2024/01/09	10	44.93	0	0.00	44.75	10	14,551	0.07%
2024/01/05	1	44.90	0	0.00	44.85	1	14,492	0.01%
2024/01/04	5	44.77	1	44.85	44.70	4	14,633	0.03%
2024/01/03	7	44.89	0	0.00	44.95	7	14,958	0.05%
2024/01/02	7	45.30	2	45.35	45.50	5	14,818	0.03%
2023/12/28	5	45.75	6.4	45.72	45.80	-1.4	15,058	-0.01%
2023/12/27	0	0.00	1	45.45	45.45	-1	15,076	-0.01%
2023/12/26	0	0.00	1	45.00	45.20	-1	15,031	-0.01%
2023/12/25	1	44.85	0	0.00	44.85	1	15,071	0.01%
2023/12/21	20	44.70	0.1	44.90	44.70	19.9	15,143	0.13%
2023/12/20	1	44.80	0	0.00	44.85	1	15,167	0.01%
2023/12/19	6	45.23	0.5	45.00	44.90	5.5	15,132	0.04%
2023/12/15	1	45.85	3	45.88	45.85	-2	15,385	-0.01%
2023/12/14	0	0.00	5	45.85	45.90	-5	15,090	-0.03%
2023/12/13	2.2	44.61	0	0.00	44.70	2.2	14,626	0.02%
2023/12/12	5	44.71	1	44.75	44.75	4	14,668	0.03%
2023/12/11	1	44.90	0	0.00	44.85	1	14,610	0.01%
2023/12/08	4	44.90	0	0.00	44.85	4	14,513	0.03%
2023/12/07	12	44.91	0	0.00	45.00	12	14,380	0.08%
2023/12/05	6	45.45	0	0.00	45.55	6	14,051	0.04%
2023/12/01	10	46.10	0	0.00	46.05	10	13,838	0.07%
2023/11/30	1	45.85	0	0.00	46.50	1	13,738	0.01%
2023/11/28	3	45.80	0	0.00	46.00	3	13,420	0.02%
2023/11/27	3	46.10	0	0.00	45.75	3	13,497	0.02%
2023/11/24	10	46.15	0	0.00	46.30	10	13,412	0.07%
2023/11/22	0	0.00	22	46.15	46.30	-22	13,527	-0.16%
2023/11/21	2	46.25	2	46.35	46.15	0	13,506	0.00%
2023/11/20	0	0.00	2	45.55	45.70	-2	13,372	-0.01%
2023/11/16	2	45.50	0	0.00	45.65	2	13,339	0.01%
2023/11/08	2	45.10	0	0.00	45.05	2	13,393	0.01%
2023/11/06	0	0.00	1	45.45	45.35	-1	13,650	-0.01%
2023/11/02	0	0.00	8	44.91	44.85	-8	13,962	-0.06%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/27	1	44.25	0	0.00	44.20	1	15,080	0.01%
2023/10/25	5	44.10	0	0.00	44.15	5	15,491	0.03%
2023/10/23	2	44.13	0	0.00	44.10	2	16,353	0.01%
2023/10/20	7	44.15	7	44.54	44.70	0	16,283	0.00%
2023/10/19	6	45.02	1	45.30	45.10	5	16,017	0.03%
2023/10/16	0	0.00	1	45.30	45.50	-1	16,036	-0.01%
2023/10/13	5	45.35	0	0.00	45.30	5	16,348	0.03%
2023/10/12	0	0.00	4	46.03	46.15	-4	16,565	-0.02%
2023/10/11	0	0.00	25.3	45.45	45.95	-25.3	16,466	-0.15%
2023/10/06	2	44.35	1.2	44.50	44.55	0.8	16,194	0.00%
2023/10/05	0	0.00	5.2	43.95	44.05	-5.2	16,381	-0.03%
2023/10/04	6.1	43.51	0	0.00	43.55	6.1	16,486	0.04%
2023/10/03	11.2	44.16	0	0.00	44.00	11.2	16,314	0.07%
2023/09/27	10	44.45	0	0.00	44.60	10	16,568	0.06%
2023/09/26	1	44.50	0	0.00	44.45	1	16,547	0.01%
2023/09/25	25.2	44.70	0	0.00	44.85	25.2	16,456	0.15%
2023/09/22	2	44.70	0	0.00	44.70	2	16,512	0.01%
2023/09/21	19	44.82	0	0.00	44.90	19	16,526	0.11%
2023/09/18	0	0.00	80	46.50	46.40	-80	16,393	-0.49%
2023/09/15	40.1	46.78	0	0.00	46.65	40.1	16,421	0.24%
2023/09/08	0	0.00	1	46.00	46.30	-1	16,744	-0.01%
2023/09/07	1	45.50	0	0.00	45.70	1	17,001	0.01%
2023/09/06	2	45.95	1	45.85	45.80	1	17,246	0.01%
2023/09/04	0	0.00	4	46.69	46.65	-4	17,791	-0.02%
2023/09/01	0	0.00	2.2	46.48	46.60	-2.2	18,058	-0.01%
2023/08/31	0.2	45.85	0	0.00	45.60	0.2	17,967	0.00%
2023/08/30	1	45.90	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0.3	45.80	4	45.93	46.05	-3.7	18,240	-0.02%
2023/08/28	3	45.25	5	44.95	45.40	-2	18,361	-0.01%
2023/08/24	9.2	44.42	2.2	44.55	44.65	7	19,716	0.04%
2023/08/23	1	44.66	0	0.00	44.70	1	20,015	0.01%
2023/08/21	1	45.20	0	0.00	45.40	1	20,286	0.00%
2023/08/18	0	0.00	1	45.05	45.20	-1	20,446	0.00%
2023/08/17	3	44.75	1	45.25	45.30	2	20,594	0.01%
2023/08/16	0	45.15	30.7	44.93	45.10	-30.7	20,645	-0.15%
2023/08/15	3	45.50	0	0.00	45.40	3	21,046	0.01%
2023/08/14	2	45.15	3.5	45.20	45.40	-1.5	21,344	-0.01%
2023/08/11	1	46.41	0	0.00	46.45	1	21,395	0.00%
2023/08/08	0	0.00	18.5	47.13	47.05	-18.5	21,727	-0.09%
2023/08/07	0.2	46.45	0	0.00	46.45	0.2	21,777	0.00%
2023/08/04	1	46.30	0	0.00	46.30	1	21,795	0.00%
2023/08/02	5	46.27	4	46.33	46.20	1	21,721	0.00%
2023/08/01	1	46.90	17	46.85	47.25	-16	21,359	-0.07%
2023/07/31	1	45.65	0	0.00	45.75	1	20,808	0.00%
2023/07/28	0	0.00	20	45.55	45.75	-20	20,486	-0.10%
2023/07/27	72	45.97	50.2	45.99	46.00	21.8	20,452	0.11%
2023/07/26	4	45.08	12	45.19	45.35	-8	20,136	-0.04%
2023/07/25	1	44.50	0	0.00	44.55	1	19,903	0.01%
2023/07/24	1	44.05	3	44.20	44.20	-2	19,925	-0.01%
2023/07/21	3.1	44.50	3	44.38	44.40	0.1	20,007	0.00%
2023/07/20	1	44.75	7	44.79	44.75	-6	20,025	-0.03%
2023/07/19	26	44.53	0	0.00	44.50	26	19,914	0.13%
2023/07/18	0	0.00	1	45.00	45.05	-1	19,807	-0.01%
2023/07/17	30.5	44.60	21.6	44.67	45.00	8.9	19,538	0.05%
2023/07/14	0	0.00	4.4	44.00	44.10	-4.4	19,244	-0.02%
2023/07/13	6	43.71	1	44.20	43.60	5	19,219	0.03%
2023/07/12	0	0.00	17	43.84	44.00	-17	19,104	-0.09%
2023/07/11	0	0.00	10	43.61	43.60	-10	19,068	-0.05%
2023/07/07	4.2	42.15	3	42.10	42.25	1.2	18,995	0.01%
2023/07/06	8	42.69	0	0.00	42.50	8	18,948	0.04%
2023/07/05	0	0.00	2.1	43.43	43.20	-2.1	18,679	-0.01%
2023/07/04	7.2	43.12	0.1	43.30	43.05	7.1	18,804	0.04%
2023/07/03	1	43.25	4	43.28	43.30	-3	18,884	-0.02%
2023/06/30	14	43.24	7	43.26	43.15	7	19,065	0.04%
2023/06/29	7.1	43.43	19.1	43.77	43.40	-12	19,023	-0.06%
2023/06/28	2	43.55	9	43.66	43.65	-7	18,959	-0.04%
2023/06/27	3	43.97	2	44.20	44.15	1	18,865	0.01%
2023/06/26	8	44.04	5	44.00	44.05	3	18,810	0.02%
2023/06/21	0	0.00	3	44.47	44.40	-3	18,796	-0.02%
2023/06/20	3	44.15	9	44.26	44.35	-6	18,939	-0.03%
2023/06/19	10.1	43.69	23	43.79	43.90	-12.9	19,245	-0.07%
2023/06/16	30	44.07	15	44.15	43.90	15	19,296	0.08%
2023/06/15	25	44.34	0	0.00	44.35	25	19,510	0.13%
2023/06/14	2	44.48	11	44.57	44.60	-9	19,815	-0.05%
2023/06/13	2	44.00	0	0.00	44.10	2	20,165	0.01%
2023/06/12	12.1	44.11	0	0.00	44.05	12.1	20,040	0.06%
2023/06/09	0	0.00	3	44.50	44.60	-3	20,220	-0.01%
2023/06/08	16.7	44.62	1	44.60	44.60	15.7	20,265	0.08%
2023/06/07	1	45.11	0	0.00	45.40	1	20,307	0.01%
2023/06/06	0	0.00	2	45.30	45.25	-2	20,210	-0.01%
2023/06/05	1	45.40	6.9	45.41	45.25	-5.9	20,213	-0.03%
2023/06/02	1	44.35	2	44.15	44.45	-1	19,891	-0.01%
2023/06/01	5	44.00	0.2	44.50	44.00	4.8	19,911	0.02%
2023/05/31	6	44.70	0.5	44.65	44.30	5.5	19,733	0.03%
2023/05/30	1	44.85	2	44.55	44.50	-1	18,585	-0.01%
2023/05/29	0	0.00	8	44.93	44.75	-8	18,760	-0.04%
2023/05/26	0	0.00	6	43.80	43.90	-6	18,509	-0.03%
2023/05/25	14	44.16	3	44.15	44.05	11	18,466	0.06%
2023/05/24	1	44.40	0.1	44.65	44.80	0.9	18,428	0.00%
2023/05/22	0	0.00	18	45.19	45.15	-18	18,615	-0.10%
2023/05/19	11	44.69	16.2	44.99	45.15	-5.2	18,867	-0.03%
2023/05/18	20.9	44.29	40.1	44.35	44.40	-19.2	18,393	-0.10%
2023/05/17	0	0.00	3	43.70	43.95	-3	18,294	-0.02%
2023/05/16	0	0.00	4.2	43.61	43.60	-4.2	18,227	-0.02%
2023/05/15	1	42.45	8	43.06	43.35	-7	18,107	-0.04%
2023/05/12	43.4	43.16	0	0.00	42.65	43.4	18,034	0.24%
2023/05/11	3.1	43.37	15.4	43.49	43.70	-12.3	17,729	-0.07%
2023/05/10	16.4	42.96	2	43.05	43.05	14.4	17,471	0.08%
2023/05/09	6.1	43.14	8	43.36	43.50	-2	17,476	-0.01%
2023/05/08	1.1	42.83	15.2	42.91	43.05	-14	17,565	-0.08%
2023/05/05	1	42.50	0	0.00	42.65	1	17,742	0.01%
2023/05/04	4	42.28	3.3	42.34	42.50	0.7	18,392	0.00%
2023/05/03	0.4	42.39	0	0.00	42.40	0.4	18,694	0.00%
2023/05/02	1	42.05	4.1	42.22	42.50	-3.1	19,081	-0.02%
2023/04/28	1	42.05	12.2	42.67	42.45	-11.2	19,559	-0.06%
2023/04/27	0	0.00	2.6	42.26	42.25	-2.6	19,728	-0.01%
2023/04/26	12	42.14	11	42.24	42.35	1	19,928	0.01%
2023/04/25	2	42.70	0	0.00	42.60	2	20,081	0.01%
2023/04/24	4	42.46	1	42.65	42.65	3	20,163	0.02%
2023/04/21	4	42.60	0	0.00	42.70	4	20,326	0.02%
2023/04/20	0	42.80	0	0.00	42.95	0	20,474	0.00%
2023/04/19	6	43.03	0	0.00	42.75	6	21,138	0.03%
2023/04/18	0	0.00	0.1	43.00	43.10	-0.1	21,287	0.00%
2023/04/17	0	43.00	2	43.20	43.20	-2	21,528	-0.01%
2023/04/14	0	0.00	8	43.08	43.15	-8	21,676	-0.04%
2023/04/13	4	42.58	6	42.60	42.60	-2	21,991	-0.01%
2023/04/12	0	42.70	9	42.87	42.95	-9	23,366	-0.04%
2023/04/11	0	0.00	4.2	42.46	42.65	-4.2	23,436	-0.02%
2023/04/10	1	42.50	14.1	42.48	42.55	-13.1	23,472	-0.06%
2023/04/07	1.1	42.34	0	0.00	42.25	1.1	23,431	0.00%
2023/04/06	1	41.80	14	41.75	42.00	-13	23,302	-0.06%
2023/03/31	2	41.70	21.1	41.66	41.80	-19.1	23,594	-0.08%
2023/03/30	0	41.75	0	0.00	41.60	0	23,594	0.00%
2023/03/29	2	41.65	1	41.75	41.85	1	23,677	0.00%
2023/03/28	6	41.65	2	41.75	41.55	4	23,992	0.02%
2023/03/27	4	41.36	0	0.00	41.35	4	24,166	0.02%
2023/03/24	5.1	41.31	1	41.30	41.30	4.1	24,527	0.02%
2023/03/23	16	41.35	0	0.00	41.55	16	24,585	0.07%
2023/03/22	5	41.15	5	41.23	41.35	0	24,551	0.00%
2023/03/21	23	40.65	15	40.93	40.75	8	24,426	0.03%
2023/03/20	53	40.19	0	0.00	40.20	53	24,598	0.22%
2023/03/17	6	41.08	0.2	41.25	41.00	5.9	24,387	0.02%
2023/03/16	9.4	40.59	3	40.57	40.50	6.4	24,373	0.03%
2023/03/15	0	41.90	1	41.85	41.50	-1	24,276	0.00%
2023/03/14	8.1	41.74	130	41.70	41.55	-121.9	24,661	-0.49%	大賣/鉅額交易
2023/03/13	7	42.17	2	42.40	42.30	5	24,935	0.02%
2023/03/10	24.6	42.72	0	0.00	42.70	24.6	25,078	0.10%
2023/03/09	0	43.60	0	0.00	43.65	0	25,129	0.00%
2023/03/08	1	43.35	0.2	43.50	43.75	0.8	25,940	0.00%
2023/03/07	0	0.00	2	43.80	43.75	-2	26,525	-0.01%
2023/03/06	5	43.50	2	43.35	43.60	3	26,702	0.01%
2023/03/03	0.1	43.00	4.1	42.98	42.90	-4	26,792	-0.01%
2023/03/02	3	42.77	4	43.11	43.00	-1	26,977	0.00%
2023/03/01	12.3	42.83	1	42.95	42.75	11.3	27,137	0.04%
2023/02/24	3.2	43.31	65	43.40	43.45	-61.8	26,962	-0.23%
2023/02/23	3	43.25	10	43.35	43.30	-7	26,909	-0.03%
2023/02/22	1.5	43.37	31	43.25	43.35	-29.5	26,842	-0.11%
2023/02/21	39.3	43.71	0	0.00	43.85	39.3	26,799	0.15%
2023/02/20	11.1	44.28	0	0.00	44.45	11.1	26,879	0.04%
2023/02/17	0	0.00	25	43.60	44.00	-25	26,840	-0.09%
2023/02/16	17.2	43.00	0	43.00	43.05	17.2	26,950	0.06%
2023/02/15	2	43.05	5.2	43.49	42.95	-3.2	27,722	-0.01%
2023/02/13	0.1	42.73	4	42.65	42.90	-3.9	27,674	-0.01%
2023/02/10	0.1	42.80	0	0.00	42.65	0.1	27,777	0.00%
2023/02/09	0.2	42.76	0	0.00	42.60	0.2	27,815	0.00%
2023/02/08	6	42.78	2	42.85	42.85	4	27,871	0.01%
2023/02/07	10	43.05	0.1	42.95	42.80	9.9	27,990	0.04%
2023/02/06	1.3	42.80	2.6	42.69	42.65	-1.3	28,020	0.00%
2023/02/03	4.3	43.65	1	43.35	43.30	3.3	27,859	0.01%
2023/02/02	8.2	43.80	41.7	43.90	44.05	-33.5	27,739	-0.12%
2023/02/01	0	0.00	37	42.81	43.00	-37	27,346	-0.14%
2023/01/31	5.8	42.66	0	0.00	42.55	5.8	27,273	0.02%
2023/01/30	4	42.63	12.5	42.77	42.70	-8.5	27,171	-0.03%
2023/01/17	36	41.70	5	42.03	42.00	31	26,752	0.12%
2023/01/16	4	41.74	1	41.95	41.75	3	26,590	0.01%
2023/01/12	5.1	41.65	0.2	41.70	41.70	4.9	27,100	0.02%
2023/01/11	1	41.60	0	0.00	41.40	1	27,226	0.00%
2023/01/10	1	41.60	11	41.63	41.70	-10	27,398	-0.04%
2023/01/09	10.5	41.56	70	41.81	42.00	-59.5	27,590	-0.22%
2023/01/06	3	40.35	2	40.65	40.75	1	27,378	0.00%
2023/01/05	6	40.13	5.8	40.23	40.25	0.2	28,347	0.00%
2023/01/04	17.3	39.95	1	40.00	39.95	16.3	28,290	0.06%
2023/01/03	12.3	39.86	6.5	39.88	39.95	5.9	28,532	0.02%
2022/12/30	18.3	39.95	41	39.99	40.00	-22.8	28,201	-0.08%
2022/12/29	7.2	40.19	8	40.19	40.10	-0.8	26,812	0.00%
2022/12/28	40.3	40.75	2.5	40.92	40.65	37.8	27,146	0.14%
2022/12/27	0	0.00	4.2	41.17	41.15	-4.2	27,356	-0.02%
2022/12/26	0	0.00	15	40.93	41.00	-15	27,657	-0.05%
2022/12/23	4	41.18	31.1	41.13	41.15	-27.1	28,154	-0.10%
2022/12/22	1	40.05	0	40.10	40.40	1	28,137	0.00%
2022/12/21	0	40.10	30.3	39.97	40.00	-30.3	28,540	-0.11%
2022/12/20	14.3	40.09	16	40.07	40.15	-1.7	28,645	-0.01%
2022/12/19	0.1	40.35	6	40.30	40.15	-5.9	28,562	-0.02%
2022/12/16	1.9	40.41	1	40.35	40.20	0.9	28,483	0.00%
2022/12/15	3.1	40.53	6	40.59	40.60	-2.9	28,536	-0.01%
2022/12/14	5.1	40.97	0	0.00	40.90	5.1	28,476	0.02%
2022/12/13	0.1	40.98	2	41.10	40.95	-2	28,389	-0.01%
2022/12/12	49.1	40.49	20.2	41.00	41.00	28.9	28,282	0.10%
2022/12/09	3	40.92	4	41.11	41.10	-1	28,268	0.00%
2022/12/08	33.1	40.96	0	0.00	40.75	33.1	28,141	0.12%
2022/12/07	40.1	41.73	0	0.00	41.40	40.1	28,225	0.14%
2022/12/06	9.1	41.98	25	42.00	41.40	-15.9	28,216	-0.06%
2022/12/05	22	42.89	0	0.00	42.85	22	27,965	0.08%
2022/12/02	1.4	44.05	16.6	43.91	44.00	-15.2	27,585	-0.05%
2022/12/01	30.5	43.94	42.8	44.11	44.15	-12.3	27,673	-0.04%
2022/11/30	89	43.63	56	43.88	43.55	33	27,240	0.12%
2022/11/29	7.1	43.15	35.3	42.94	43.45	-28.1	26,436	-0.11%
2022/11/28	7.2	41.90	1	42.20	42.00	6.2	26,038	0.02%
2022/11/25	20.6	42.59	13	42.92	42.55	7.6	26,098	0.03%
2022/11/24	8.5	42.59	25	42.80	42.55	-16.5	26,129	-0.06%
2022/11/23	32	42.67	26	42.53	42.75	6	26,779	0.02%
2022/11/22	19.8	41.52	6.2	41.80	42.20	13.6	26,833	0.05%
2022/11/21	0.2	42.00	1	42.10	42.10	-0.8	26,610	0.00%
2022/11/18	1	41.80	0.1	41.90	41.90	1	26,485	0.00%
2022/11/17	1	41.40	1	41.55	41.55	0	26,412	0.00%
2022/11/16	4.5	42.02	0	0.00	41.70	4.5	26,379	0.02%
2022/11/15	3.2	42.21	3.2	42.29	42.40	-0.1	26,222	0.00%
2022/11/14	42.1	41.79	0	0.00	41.75	42.1	25,892	0.16%
2022/11/11	11	41.10	31.8	41.43	41.90	-20.8	25,414	-0.08%
2022/11/10	10	39.78	0	0.00	39.65	10	24,727	0.04%
2022/11/09	9	39.94	5	39.98	40.15	4	24,595	0.02%
2022/11/08	2.2	39.52	2.3	39.71	39.70	-0.1	24,398	0.00%
2022/11/07	14.3	39.27	5.5	39.29	39.55	8.8	24,294	0.04%
2022/11/04	3.2	38.88	0	0.00	38.95	3.2	24,403	0.01%
2022/11/03	0.7	38.67	5	38.50	38.85	-4.3	24,406	-0.02%
2022/11/02	10	38.32	0	0.00	38.50	10	24,309	0.04%
2022/11/01	10.1	38.10	0	0.00	38.10	10.1	24,291	0.04%
2022/10/31	4.2	37.98	0	0.00	37.80	4.2	24,394	0.02%
2022/10/28	6	38.37	1	38.00	38.25	5	24,292	0.02%
2022/10/27	3	38.63	1	38.90	38.50	2	24,119	0.01%
2022/10/26	1.1	38.60	52.3	38.40	38.50	-51.2	24,305	-0.21%
2022/10/25	0.1	37.25	0	0.00	37.50	0.1	24,108	0.00%
2022/10/24	0	37.10	1	37.00	37.00	-1	24,068	0.00%
2022/10/21	59.1	36.55	1	36.65	36.55	58.1	24,012	0.24%
2022/10/20	1	37.99	0	0.00	37.85	1	23,418	0.00%
2022/10/19	50	38.00	1	38.05	38.30	49	23,093	0.21%
2022/10/18	3	37.55	0	0.00	38.15	3	22,896	0.01%
2022/10/17	16.2	37.49	7.4	37.59	37.65	8.9	22,912	0.04%
2022/10/14	3.2	37.80	5	38.45	37.65	-1.8	22,757	-0.01%
2022/10/13	20.3	37.92	0	0.00	37.45	20.3	22,489	0.09%
2022/10/12	5	39.73	0	0.00	39.55	5	21,438	0.02%
2022/10/11	0.4	39.84	2.2	39.76	39.60	-1.8	21,428	-0.01%
2022/10/07	0	40.75	1.1	40.84	40.50	-1	21,263	0.00%
2022/10/06	1.1	40.84	1	40.70	40.80	0.1	21,251	0.00%
2022/10/05	7.2	40.39	0	0.00	40.75	7.2	21,353	0.03%
2022/10/04	4.1	39.32	100	38.99	39.55	-95.9	21,088	-0.45%
2022/10/03	7.5	39.17	0	0.00	39.00	7.5	20,804	0.04%
2022/09/30	2.6	39.55	0	0.00	39.95	2.6	20,796	0.01%
2022/09/29	3	39.92	0	0.00	40.15	3	20,805	0.01%
2022/09/28	5.3	40.12	50	40.44	39.80	-44.7	20,810	-0.21%
2022/09/27	16.2	41.00	0	0.00	40.95	16.2	20,639	0.08%
2022/09/26	6.7	41.42	14	41.35	41.50	-7.4	21,366	-0.03%
2022/09/23	1	42.05	0	0.00	42.10	1	21,834	0.00%
2022/09/22	5.5	41.62	0	0.00	41.65	5.5	22,219	0.02%
2022/09/21	0.2	42.84	10	42.85	42.55	-9.8	22,120	-0.04%
2022/09/20	0.2	43.19	0.3	43.10	43.05	-0.1	22,130	0.00%
2022/09/19	11.2	42.89	0	0.00	42.75	11.2	22,164	0.05%
2022/09/16	0.2	42.90	0	0.00	42.80	0.2	22,159	0.00%
2022/09/15	1	42.66	5	43.20	43.10	-4	22,064	-0.02%
2022/09/14	67.3	42.80	0	0.00	42.85	67.3	22,111	0.30%
2022/09/13	10.1	43.85	10	44.15	43.65	0.1	22,175	0.00%
2022/09/12	16	43.94	3.4	43.88	44.05	12.7	22,134	0.06%
2022/09/08	1.3	43.16	0	0.00	43.15	1.3	22,224	0.01%
2022/09/07	23.6	43.30	20	43.65	43.15	3.6	22,064	0.02%
2022/09/06	2	44.40	0.6	44.35	44.25	1.5	21,669	0.01%
2022/09/05	17.3	44.11	0	0.00	44.05	17.3	21,726	0.08%
2022/09/02	11.6	44.15	3	44.10	44.05	8.6	21,799	0.04%
2022/09/01	2.4	44.13	0	0.00	44.55	2.4	21,565	0.01%
2022/08/31	4	44.52	5	44.60	44.55	-1	21,355	0.00%
2022/08/30	60.6	44.56	20	44.74	44.45	40.6	21,176	0.19%
2022/08/29	8	45.59	0	0.00	45.60	8	20,453	0.04%
2022/08/26	5	46.78	0	0.00	46.75	5	20,276	0.02%
2022/08/25	4	46.43	0	0.00	46.55	4	20,411	0.02%
2022/08/24	1	46.40	0	0.00	46.35	1	20,674	0.00%
2022/08/23	1	46.36	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	46.91	0	0.00	46.85	1	21,431	0.00%
2022/08/18	6	47.08	0	0.00	47.25	6	22,138	0.03%
2022/08/17	1	47.30	1	47.30	47.45	0	22,675	0.00%
2022/08/16	0	0.00	3	47.20	47.10	-3	22,832	-0.01%
2022/08/15	10	47.28	3	47.32	47.30	7	22,986	0.03%
2022/08/12	2.1	47.10	1	47.05	47.25	1.1	23,091	0.00%
2022/08/11	24	46.88	3	47.15	47.20	21	23,318	0.09%
2022/08/10	12	46.36	10	46.40	46.40	2	23,541	0.01%
2022/08/09	7	46.32	0.3	46.40	46.10	6.7	23,832	0.03%
2022/08/08	0	0.00	1	46.20	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	10	45.75	45.75	-10	24,454	-0.04%
2022/08/04	2	44.70	0	0.00	44.85	2	24,900	0.01%
2022/08/03	1	44.65	0	0.00	44.95	1	25,328	0.00%
2022/08/02	1	44.85	5	44.85	44.85	-4	25,763	-0.02%
2022/08/01	10.3	45.31	6	45.25	45.45	4.3	25,797	0.02%
2022/07/29	6	45.80	0	0.00	45.50	6	25,923	0.02%
2022/07/27	0	45.30	0	0.00	45.25	0	26,025	0.00%
2022/07/25	0	0.00	1	45.20	45.55	-1	25,920	0.00%
2022/07/22	10	45.00	0	0.00	45.00	10	26,096	0.04%
2022/07/21	13.2	44.47	0	0.00	45.05	13.2	25,997	0.05%
2022/07/20	1.1	45.15	0	0.00	44.90	1.1	25,840	0.00%
2022/07/19	0.1	45.19	1	45.10	44.95	-0.9	25,852	0.00%
2022/07/18	0	0.00	1	45.30	45.20	-1	25,908	0.00%
2022/07/15	2.1	44.26	23	44.15	44.15	-20.9	25,818	-0.08%
2022/07/14	1	45.44	0	0.00	45.00	1	25,713	0.00%
2022/07/13	1	45.05	1.3	45.32	45.50	-0.3	25,681	0.00%
2022/07/12	1.2	44.04	1	44.40	43.80	0.2	25,547	0.00%
2022/07/11	2	44.90	4	45.15	45.05	-2	25,405	-0.01%
2022/07/07	2.2	45.15	10	44.50	45.05	-7.9	25,204	-0.03%
2022/07/06	28	45.78	0	0.00	44.95	28	24,767	0.11%
2022/07/05	11.2	46.71	7.8	46.66	46.75	3.4	24,464	0.01%
2022/07/04	20	45.32	0	0.00	45.50	20	24,130	0.08%
2022/07/01	2	50.03	2	50.43	49.70	0	23,435	0.00%
2022/06/30	1.3	51.44	0	0.00	50.90	1.3	22,938	0.01%
2022/06/29	3	52.67	0	0.00	52.80	3	22,573	0.01%
2022/06/28	2	53.45	0	0.00	53.80	2	22,282	0.01%
2022/06/27	1.3	53.90	0	0.00	53.50	1.3	22,246	0.01%
2022/06/24	0.2	53.80	0	0.00	53.40	0.2	22,146	0.00%
2022/06/21	0	0.00	1	54.30	54.20	-1	21,818	0.00%
2022/06/20	0.3	52.78	0	0.00	51.80	0.3	21,646	0.00%
2022/06/17	0.1	53.20	6	53.00	53.00	-5.9	21,328	-0.03%
2022/06/16	0	0.00	8	54.00	53.70	-8	21,114	-0.04%
2022/06/13	14	53.44	2	53.90	53.80	12	21,737	0.06%
2022/06/10	1	54.90	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	0.00	3	55.00	54.80	-3	21,695	-0.01%
2022/06/08	0	0.00	2	54.90	54.80	-2	21,644	-0.01%
2022/06/06	2	54.65	0	0.00	54.80	2	21,784	0.01%
2022/06/02	2.1	54.51	0	0.00	54.50	2.1	22,417	0.01%
2022/06/01	1	54.80	0	0.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	1	54.40	55.70	-1	22,896	0.00%
2022/05/30	2	54.00	15	53.86	54.00	-13	22,429	-0.06%
2022/05/27	0.7	52.70	2	52.75	52.60	-1.3	22,288	-0.01%
2022/05/26	4	51.55	1	52.09	51.50	3	22,215	0.01%
2022/05/25	15	51.39	2	50.95	51.40	13	22,592	0.06%
2022/05/24	2	52.15	1	52.10	52.00	1	22,536	0.00%
2022/05/23	4	52.25	0	0.00	52.30	4	22,330	0.02%
2022/05/20	3	53.07	0.3	53.20	52.90	2.8	22,422	0.01%
2022/05/19	6	52.70	0	0.00	52.70	6	22,386	0.03%
2022/05/18	16.1	53.72	1	53.70	54.10	15.1	22,267	0.07%
2022/05/17	7	52.63	0	0.00	52.60	7	22,037	0.03%
2022/05/16	1	54.30	2	53.25	53.20	-1	21,829	0.00%
2022/05/13	7	54.09	3.1	54.26	54.30	3.9	21,687	0.02%
2022/05/12	2.2	54.91	0	0.00	54.10	2.2	21,631	0.01%
2022/05/11	7.3	56.27	11	56.46	56.20	-3.7	21,071	-0.02%
2022/05/10	18	57.71	0	0.00	58.00	18	20,754	0.09%
2022/05/09	8.1	59.09	0	0.00	58.70	8.1	20,458	0.04%
2022/05/06	1	61.00	0	0.00	61.20	1	20,385	0.00%
2022/05/05	9	62.52	5	62.40	62.30	4	20,764	0.02%
2022/05/04	0	0.00	5	63.00	62.90	-5	20,627	-0.02%
2022/05/03	0	0.00	1	62.30	62.30	-1	21,465	0.00%
2022/04/28	8	62.00	0	0.00	62.10	8	22,381	0.04%
2022/04/27	0	0.00	1.3	62.82	62.00	-1.3	22,558	-0.01%
2022/04/25	5	63.10	0	0.00	63.80	5	23,163	0.02%
2022/04/22	0	0.00	1	63.30	64.20	-1	23,431	0.00%
2022/04/21	1	63.20	5	63.90	63.90	-4	24,414	-0.02%
2022/04/20	5	63.10	0	0.00	63.90	5	25,839	0.02%
2022/04/18	5	63.20	2	63.00	62.80	3	27,777	0.01%
2022/04/14	1	64.80	1.3	64.83	64.70	-0.3	27,884	0.00%
2022/04/13	0	0.00	2	65.30	65.40	-2	27,974	-0.01%
2022/04/11	0	0.00	2	64.55	64.80	-2	28,013	-0.01%
2022/04/07	1.3	65.14	9	64.86	64.80	-7.7	28,116	-0.03%
2022/04/06	1	64.70	0	0.00	65.50	1	28,488	0.00%
2022/04/01	5	63.90	5	64.60	65.00	0	28,650	0.00%
2022/03/31	0	0.00	10	64.58	64.50	-10	28,580	-0.03%
2022/03/29	2	63.80	0	0.00	63.80	2	28,632	0.01%
2022/03/25	1	63.50	0	0.00	63.50	1	28,679	0.00%
2022/03/24	20	64.00	0	0.00	64.30	20	28,745	0.07%
2022/03/23	2	64.90	19.1	64.77	64.80	-17.1	28,715	-0.06%
2022/03/22	0	0.00	1	63.40	63.60	-1	28,460	0.00%
2022/03/21	5	63.70	0	0.00	63.60	5	28,562	0.02%
2022/03/18	0.1	63.60	2	63.50	63.30	-1.9	28,550	-0.01%
2022/03/17	0.1	62.80	10	63.00	63.10	-9.9	28,392	-0.03%
2022/03/16	0	0.00	17	61.61	62.00	-17	28,028	-0.06%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	1	60.30	60.30	-1	28,019	0.00%
2022/03/10	2	60.30	0	0.00	60.30	2	28,069	0.01%
2022/03/08	3	58.30	1	58.10	58.50	2	27,980	0.01%
2022/03/07	9	59.18	2	59.00	59.40	7	27,493	0.03%
2022/03/04	3	61.43	0.8	61.70	61.20	2.2	27,369	0.01%
2022/03/03	2	62.00	3	62.00	62.10	-1	27,473	0.00%
2022/03/02	1	61.90	1.8	62.03	62.00	-0.8	28,000	0.00%
2022/03/01	0	0.00	70	62.20	62.60	-70	28,021	-0.25%
2022/02/25	11.1	62.14	0	62.50	62.30	11.1	27,836	0.04%
2022/02/24	1	63.10	8.1	63.30	63.00	-7.1	27,194	-0.03%
2022/02/23	1	63.60	0	0.00	63.70	1	26,972	0.00%
2022/02/22	4.2	63.75	0	0.00	63.70	4.2	27,302	0.02%
2022/02/21	5	64.20	0.2	64.60	64.60	4.8	27,870	0.02%
2022/02/18	0	0.00	4	64.58	64.60	-4	28,908	-0.01%
2022/02/17	6.2	64.53	0	0.00	64.70	6.2	28,921	0.02%
2022/02/15	2	64.30	0	0.00	64.30	2	29,080	0.01%
2022/02/14	9	64.03	9	64.04	64.20	0	28,997	0.00%
2022/02/11	2	65.30	0	0.00	65.60	2	28,556	0.01%
2022/02/09	0	0.00	2	65.90	66.00	-2	28,438	-0.01%
2022/02/08	4	66.33	6	65.87	66.00	-2	28,310	-0.01%
2022/02/07	2	65.00	10	65.31	65.70	-8	28,037	-0.03%
2022/01/26	2	63.30	2	63.25	63.30	0	27,436	0.00%
2022/01/25	14.2	62.70	5	63.00	63.00	9.2	27,281	0.03%
2022/01/24	4	64.15	4	63.93	64.30	0	26,533	0.00%
2022/01/21	11	64.51	2	64.70	64.40	9	26,308	0.03%
2022/01/20	0	0.00	4	66.00	65.80	-4	25,817	-0.02%
2022/01/19	6	66.12	11	65.91	66.10	-5	25,418	-0.02%
2022/01/18	1	66.60	0	0.00	66.90	1	25,119	0.00%
2022/01/17	10	66.80	11	66.71	66.50	-1	24,722	0.00%
2022/01/14	19	67.13	31	67.87	67.70	-12	24,258	-0.05%
2022/01/13	31.2	67.03	56	66.84	67.40	-24.8	23,316	-0.11%
2022/01/12	7	64.44	3	64.63	64.70	4	21,953	0.02%
2022/01/11	20	64.24	23	63.96	64.50	-3	21,511	-0.01%
2022/01/07	1	62.00	7	62.04	62.00	-6	20,966	-0.03%
2022/01/06	7	62.03	5.1	62.00	62.00	1.9	20,926	0.01%
2022/01/05	0	0.00	1	61.70	61.90	-1	21,025	0.00%
2022/01/04	1	61.70	8.2	61.70	62.00	-7.2	21,301	-0.03%
2022/01/03	0	0.00	0.6	61.95	61.60	-0.6	21,247	0.00%
2021/12/29	27	63.01	15.4	63.06	63.00	11.6	21,562	0.05%
2021/12/28	3	62.03	4.4	62.01	62.30	-1.4	21,270	-0.01%
2021/12/27	0	0.00	2.2	61.34	61.30	-2.2	21,022	-0.01%
2021/12/24	0	0.00	27.2	61.39	61.10	-27.2	21,269	-0.13%
2021/12/23	0.2	60.30	3	60.30	60.50	-2.8	21,191	-0.01%
2021/12/21	0.5	60.30	4	60.20	60.30	-3.5	21,880	-0.02%
2021/12/16	1	60.30	1	60.10	60.30	0	22,181	0.00%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	1	60.20	0	0.00	60.20	1	23,418	0.00%
2021/12/10	1	60.60	0	0.00	60.50	1	23,478	0.00%
2021/12/09	0	0.00	2	60.65	60.70	-2	23,745	-0.01%
2021/12/08	11	60.88	2	60.80	60.70	9	24,282	0.04%
2021/12/07	4.1	59.92	1	60.00	60.70	3.1	24,250	0.01%
2021/12/06	5	59.84	1	59.80	60.00	4	24,185	0.02%
2021/12/03	0	0.00	0	60.00	59.90	0	24,450	0.00%
2021/12/01	0	0.00	2	59.55	59.90	-2	24,530	-0.01%
2021/11/30	1	59.60	8	59.40	60.00	-7	24,737	-0.03%
2021/11/29	10	59.40	1	59.20	59.30	9	24,589	0.04%
2021/11/26	17.2	60.09	0	0.00	60.20	17.2	24,564	0.07%
2021/11/25	5	61.10	0	0.00	61.60	5	24,616	0.02%
2021/11/24	1	61.20	0	0.00	61.10	1	25,499	0.00%
2021/11/23	7	60.86	7	60.99	60.80	0	26,165	0.00%
2021/11/22	6	61.00	0	0.00	61.10	6	26,300	0.02%
2021/11/19	13	61.93	3.1	61.90	61.80	9.9	26,148	0.04%
2021/11/18	13	62.66	11	63.11	63.00	2	26,009	0.01%
2021/11/17	8	61.78	31	61.27	62.20	-23	25,582	-0.09%
2021/11/16	1	59.60	5	59.80	60.00	-4	24,753	-0.02%
2021/11/15	10	60.10	12	60.17	59.70	-2	25,028	-0.01%
2021/11/12	0	0.00	16.2	58.98	58.90	-16.2	25,037	-0.06%
2021/11/11	2	58.25	10.2	58.50	58.60	-8.2	25,109	-0.03%
2021/11/10	0	0.00	1	58.60	58.60	-1	25,537	0.00%
2021/11/09	1	58.30	0	0.00	58.50	1	25,888	0.00%
2021/11/08	1	58.40	3	58.50	58.70	-2	26,117	-0.01%
2021/11/05	0.1	58.20	0	0.00	58.50	0.1	26,758	0.00%
2021/11/04	0	0.00	10	58.00	57.90	-10	26,864	-0.04%
2021/11/03	1	57.60	5	57.60	57.60	-4	27,081	-0.01%
2021/11/02	7	57.93	0	0.00	57.40	7	27,239	0.03%
2021/11/01	11	57.60	0	0.00	57.60	11	27,260	0.04%
2021/10/28	19	58.07	10	58.10	58.10	9	27,308	0.03%
2021/10/27	5.5	58.43	0	0.00	58.70	5.5	27,635	0.02%
2021/10/26	0	0.00	7	59.01	59.10	-7	27,866	-0.03%
2021/10/25	5	58.00	0.5	58.20	58.40	4.5	28,078	0.02%
2021/10/21	10	58.70	5	58.80	58.70	5	29,638	0.02%
2021/10/20	0	0.00	0.3	58.70	58.30	-0.3	30,673	0.00%
2021/10/18	2	58.50	21	59.00	58.70	-19	32,501	-0.06%
2021/10/15	0	0.00	5	57.60	58.30	-5	32,787	-0.02%
2021/10/14	2	56.60	1	56.50	56.60	1	33,317	0.00%
2021/10/13	7	56.34	5	57.00	56.20	2	33,994	0.01%
2021/10/12	9	56.08	10	56.00	56.40	-1	34,767	0.00%
2021/10/08	0	0.00	0.1	57.10	57.10	-0.1	35,161	0.00%
2021/10/07	0	0.00	10	57.50	57.10	-10	35,822	-0.03%
2021/10/04	8	56.71	1	56.80	56.60	7	37,369	0.02%
2021/10/01	4	57.10	0	0.00	56.90	4	37,567	0.01%
2021/09/30	1	57.90	0.1	58.00	57.90	0.9	37,394	0.00%
2021/09/29	11	57.95	1	57.80	58.00	10	37,382	0.03%
2021/09/27	7.6	58.51	0	0.00	58.70	7.6	36,833	0.02%
2021/09/24	1	58.10	10	58.00	57.80	-9	36,647	-0.02%
2021/09/22	28.5	56.64	22	56.74	56.80	6.5	36,863	0.02%
2021/09/17	3	59.53	2	59.40	58.90	1	35,916	0.00%
2021/09/14	23	59.97	0	0.00	59.80	23	36,050	0.06%
2021/09/13	44	60.05	3	60.37	59.90	41	35,934	0.11%
2021/09/10	0.8	59.00	4	59.25	59.20	-3.2	36,179	-0.01%
2021/09/09	0	0.00	1	57.90	58.70	-1	36,410	0.00%
2021/09/07	0	0.00	1	59.30	59.20	-1	36,413	0.00%
2021/09/06	18	59.49	0	0.00	59.20	18	36,440	0.05%
2021/09/03	1	59.50	1	59.50	59.60	0	36,509	0.00%
2021/09/01	0	0.00	2	59.80	59.20	-2	36,128	-0.01%
2021/08/31	5	59.20	2	59.19	59.60	3	35,983	0.01%
2021/08/30	1	59.10	34	58.89	59.50	-33	35,573	-0.09%
2021/08/27	1	57.50	35	57.33	57.70	-34	34,791	-0.10%
2021/08/26	0	0.00	1.8	56.00	56.00	-1.8	34,212	-0.01%
2021/08/25	1	55.70	0	0.00	56.00	1	34,213	0.00%
2021/08/24	0	0.00	8.1	55.61	55.80	-8.1	34,194	-0.02%
2021/08/23	0	0.00	1	54.80	55.10	-1	34,292	0.00%
2021/08/19	0	0.00	1	53.80	53.80	-1	35,416	0.00%
2021/08/18	1	54.20	0	0.00	54.40	1	35,187	0.00%
2021/08/17	3.2	54.53	1	54.80	54.70	2.2	35,285	0.01%
2021/08/16	4	54.18	0	0.00	54.30	4	35,474	0.01%
2021/08/13	14	55.00	0	0.00	55.00	14	36,182	0.04%
2021/08/11	1	56.10	1	55.90	56.00	0	37,296	0.00%
2021/08/10	0	0.00	2	55.60	54.90	-2	37,950	-0.01%
2021/08/09	20	54.40	0.1	55.10	55.20	19.9	38,888	0.05%
2021/08/06	30	55.00	0	0.00	55.10	30	39,246	0.08%
2021/08/05	4	55.20	3	55.33	55.20	1	40,324	0.00%
2021/08/04	3	55.30	1	55.50	55.20	2	42,419	0.00%
2021/08/03	0	0.00	2	55.10	55.40	-2	44,489	0.00%
2021/08/02	3	54.80	16	55.33	55.80	-13	45,914	-0.03%
2021/07/30	6	54.10	0	0.00	54.30	6	46,113	0.01%
2021/07/29	6	54.10	9	54.52	54.80	-3	46,829	-0.01%
2021/07/28	15.2	53.51	0	0.00	53.80	15.2	47,764	0.03%
2021/07/27	9.1	55.66	3	55.17	55.00	6.1	47,571	0.01%
2021/07/26	12.5	56.90	10	58.20	56.20	2.5	48,078	0.01%
2021/07/23	6	60.03	56	60.11	60.30	-50	47,224	-0.11%
2021/07/22	3	60.03	12	59.73	60.10	-9	46,760	-0.02%
2021/07/21	0	0.00	16	58.00	58.30	-16	46,106	-0.03%
2021/07/20	19	58.20	17	58.38	57.90	2	46,010	0.00%
2021/07/19	15	60.23	3	60.53	59.70	12	45,057	0.03%
2021/07/16	11	59.26	14	59.41	59.80	-3	44,842	-0.01%
2021/07/15	26	58.05	5.3	58.37	58.10	20.7	44,376	0.05%
2021/07/14	14	57.33	3.5	56.88	57.00	10.5	44,314	0.02%
2021/07/13	0	0.00	3	56.60	56.10	-3	44,523	-0.01%
2021/07/12	18	56.31	15.1	56.46	55.70	2.9	44,050	0.01%
2021/07/08	0.1	54.20	2	54.40	54.40	-2	43,206	0.00%
2021/07/07	2	54.00	0	0.00	54.00	2	43,295	0.00%
2021/07/06	0	0.00	40	54.20	54.10	-40	43,898	-0.09%
2021/07/05	20	54.20	5	54.24	54.20	15	44,023	0.03%
2021/07/02	2	53.90	0	0.00	53.90	2	44,053	0.00%
2021/07/01	10	54.00	1	54.00	53.90	9	44,129	0.02%
2021/06/30	10	54.00	0	0.00	53.90	10	44,225	0.02%
2021/06/29	0	0.00	0.1	53.70	53.70	-0.1	44,258	0.00%
2021/06/25	0	0.00	4	54.30	54.30	-4	44,617	-0.01%
2021/06/24	1	53.60	1	53.60	53.80	0	44,881	0.00%
2021/06/23	1	53.50	3	53.80	54.10	-2	45,398	0.00%
2021/06/22	2	52.55	0	0.00	52.60	2	45,248	0.00%
2021/06/21	7.1	52.30	0	0.00	52.00	7.1	45,507	0.02%
2021/06/18	3	53.53	1	53.50	53.60	2	45,701	0.00%
2021/06/17	0.2	54.00	0	0.00	54.00	0.2	45,680	0.00%
2021/06/16	5	54.00	3	54.40	54.30	2	46,507	0.00%
2021/06/15	0	0.00	6	54.40	54.30	-6	46,545	-0.01%
2021/06/11	1	54.50	2	55.15	54.50	-1	46,897	0.00%
2021/06/10	0	0.00	3.4	54.42	54.70	-3.4	46,959	-0.01%
2021/06/08	0	0.00	2.1	55.12	54.80	-2.1	48,075	0.00%
2021/06/07	1.5	54.57	9	54.00	54.70	-7.5	49,977	-0.02%
2021/06/04	3	55.20	1	55.20	55.00	2	50,528	0.00%
2021/06/03	6	56.12	20	56.20	55.80	-14	51,515	-0.03%
2021/06/02	1	56.30	4	55.95	56.30	-3	51,779	-0.01%
2021/06/01	2	55.85	7.1	55.67	55.80	-5.1	51,618	-0.01%
2021/05/31	4	55.63	40	56.12	55.90	-36	51,771	-0.07%
2021/05/28	5	55.60	25	55.42	55.50	-20	51,748	-0.04%
2021/05/27	14	53.29	0	0.00	54.40	14	51,388	0.03%
2021/05/25	0	0.00	2	54.00	54.30	-2	52,113	0.00%
2021/05/24	4	53.35	1	53.80	53.90	3	52,112	0.01%
2021/05/21	5.4	54.77	39	55.39	54.20	-33.6	52,164	-0.06%
2021/05/20	9	53.44	20	54.10	53.30	-11	51,138	-0.02%
2021/05/19	29.6	53.90	12	54.30	54.30	17.6	50,805	0.03%
2021/05/18	1	53.50	7	53.46	53.50	-6	50,042	-0.01%
2021/05/17	34	49.77	30	48.77	48.65	4	49,415	0.01%
2021/05/14	1.1	51.62	4	51.70	51.50	-3	48,429	-0.01%
2021/05/13	21	51.09	0.2	51.98	51.10	20.8	47,837	0.04%
2021/05/12	56	52.94	42.5	54.05	52.30	13.5	46,707	0.03%
2021/05/11	86	57.48	8	57.38	56.60	78	44,799	0.17%
2021/05/10	9	57.73	26.1	57.84	58.20	-17.1	42,722	-0.04%
2021/05/07	17	55.02	16	55.02	55.10	1	41,585	0.00%
2021/05/06	4	54.58	43	54.83	54.40	-39	41,421	-0.09%
2021/05/05	2	52.80	25.4	54.13	53.60	-23.4	40,596	-0.06%
2021/05/04	2.1	51.31	5	52.12	51.70	-2.9	39,590	-0.01%
2021/05/03	55	53.56	17	53.34	52.60	38	38,914	0.10%
2021/04/29	5	52.32	2	52.35	52.30	3	38,083	0.01%
2021/04/28	2.3	53.41	3.1	53.28	53.00	-0.9	37,858	0.00%
2021/04/27	2	52.45	5	52.74	52.90	-3	37,854	-0.01%
2021/04/26	8.8	51.81	7.1	52.00	52.10	1.6	37,332	0.00%
2021/04/23	0	0.00	5	50.76	50.90	-5	37,028	-0.01%
2021/04/22	13	51.31	8	51.33	50.70	5	37,188	0.01%
2021/04/21	12	50.49	0	0.00	50.90	12	36,739	0.03%
2021/04/20	9	50.91	17	51.25	51.40	-8	36,446	-0.02%
2021/04/19	3	50.53	15.1	50.76	51.60	-12.1	36,139	-0.03%
2021/04/16	4	49.58	0	0.00	49.85	4	35,728	0.01%
2021/04/15	0	0.00	6	49.34	49.80	-6	36,111	-0.02%
2021/04/14	4	48.56	3	48.60	48.55	1	35,836	0.00%
2021/04/13	0	0.00	3	49.48	49.00	-3	35,813	-0.01%
2021/04/12	8	48.82	14	48.74	48.80	-6	35,490	-0.02%
2021/04/08	1	47.65	17	47.64	47.65	-16	34,974	-0.05%
2021/04/07	0	0.00	5	47.75	48.00	-5	35,423	-0.01%
2021/04/06	0	0.00	3	47.93	48.00	-3	35,289	-0.01%
2021/04/01	0	0.00	2	48.00	47.95	-2	35,054	-0.01%
2021/03/31	1.3	48.08	37.7	47.98	47.95	-36.4	34,785	-0.10%
2021/03/30	1.3	47.67	0	0.00	48.00	1.3	34,421	0.00%
2021/03/29	20	47.86	68	48.02	48.00	-48	34,025	-0.14%
2021/03/26	13	47.74	28.5	47.30	47.60	-15.5	33,554	-0.05%
2021/03/25	1.3	46.92	5	46.84	46.85	-3.7	32,936	-0.01%
2021/03/24	0	0.00	45	46.32	46.50	-45	32,734	-0.14%
2021/03/23	33	46.65	16.4	46.56	46.80	16.6	32,299	0.05%
2021/03/22	3	45.30	155.3	44.77	45.60	-152.3	31,355	-0.49%	大賣/鉅額交易
2021/03/19	48.2	44.72	27	45.06	44.60	21.2	31,210	0.07%
2021/03/18	22	46.23	1.2	45.69	45.45	20.8	30,492	0.07%
2021/03/17	5.2	46.09	13	45.56	45.80	-7.8	30,786	-0.03%
2021/03/16	0	0.00	25	46.30	46.45	-25	30,652	-0.08%
2021/03/15	0	0.00	53	46.74	46.70	-53	30,476	-0.17%
2021/03/12	15	45.88	54	45.90	45.90	-39	29,745	-0.13%
2021/03/11	38	45.77	41.5	46.12	45.75	-3.5	29,369	-0.01%
2021/03/10	0	0.00	11	44.50	44.55	-11	27,637	-0.04%
2021/03/09	45	44.19	26.4	44.01	44.30	18.6	27,111	0.07%
2021/03/08	3	43.03	10	43.25	42.90	-7	26,040	-0.03%
2021/03/05	0	0.00	2	42.60	42.55	-2	25,732	-0.01%
2021/03/04	20	42.50	0	0.00	42.35	20	26,329	0.08%
2021/03/03	1	42.75	3	42.25	42.55	-2	26,140	-0.01%
2021/03/02	0.2	42.57	0	0.00	41.90	0.2	25,848	0.00%
2021/02/26	11	42.42	0	0.00	41.95	11	25,574	0.04%
2021/02/25	11	43.17	26	43.12	43.60	-15	24,484	-0.06%
2021/02/24	4	42.90	6	42.92	42.65	-2	23,685	-0.01%
2021/02/23	52	42.70	24.1	42.65	42.70	27.9	23,411	0.12%
2021/02/22	1	42.00	0	0.00	42.05	1	23,044	0.00%
2021/02/19	2	41.70	0.1	41.85	41.85	1.9	23,212	0.01%
2021/02/18	50.3	42.29	31	42.21	42.20	19.3	23,510	0.08%
2021/02/17	0	0.00	92	41.71	41.95	-92	23,256	-0.40%
2021/02/05	4	40.55	0	0.00	40.60	4	22,569	0.02%
2021/02/04	0	0.00	1	40.40	40.70	-1	22,690	0.00%
2021/02/02	8	40.30	0.7	40.30	40.30	7.3	23,781	0.03%
2021/01/29	13	39.94	0	0.00	39.90	13	23,454	0.06%
2021/01/28	5	40.07	0	0.00	40.10	5	23,051	0.02%
2021/01/27	12	40.52	0	0.00	40.50	12	22,758	0.05%
2021/01/26	10	40.61	0	0.00	40.50	10	22,636	0.04%
2021/01/22	3	40.57	0	40.75	40.55	3	22,278	0.01%
2021/01/21	15	40.85	0	0.00	40.65	15	22,163	0.07%
2021/01/20	19	40.97	0	0.00	40.65	19	22,023	0.09%
2021/01/19	0	0.00	0.7	41.45	41.35	-0.7	21,456	0.00%
2021/01/18	11	41.23	20	41.20	41.20	-9	21,418	-0.04%
2021/01/15	6	41.98	1	42.15	41.80	5	21,144	0.02%
2021/01/14	11	42.26	4	42.25	42.50	7	20,941	0.03%
2021/01/12	21	42.36	7	42.76	42.30	14	20,539	0.07%
2021/01/11	14	42.51	7	42.93	42.60	7	20,111	0.03%
2021/01/08	10	42.85	41	42.65	42.85	-31	19,630	-0.16%
2021/01/07	2	41.90	10.4	41.99	41.90	-8.4	19,033	-0.04%
2021/01/06	35	41.80	0	0.00	41.55	35	18,772	0.19%
2021/01/05	5	42.10	1	41.95	42.10	4	18,538	0.02%
2021/01/04	10	41.85	2	42.20	42.05	8	18,450	0.04%
2020/12/31	2	42.30	20	42.45	42.25	-18	18,361	-0.10%
2020/12/30	1	41.85	30	41.96	42.20	-29	18,042	-0.16%
2020/12/29	1	41.35	0.2	41.30	41.35	0.8	17,439	0.00%
2020/12/28	3	41.17	0	0.00	41.30	3	17,426	0.02%
2020/12/24	5	41.05	5	41.20	41.00	0	17,480	0.00%
2020/12/22	5	41.30	0	0.00	41.05	5	17,563	0.03%
2020/12/18	0.1	41.15	0	0.00	41.20	0.1	17,909	0.00%
2020/12/16	0	41.30	0	0.00	41.55	0	18,034	0.00%
2020/12/15	5	41.35	0	0.00	41.10	5	18,107	0.03%
2020/12/14	14	41.75	10	41.70	41.80	4	18,052	0.02%
2020/12/11	13	41.95	12	41.98	41.95	1	17,874	0.01%
2020/12/10	2	41.30	22	41.36	41.45	-20	17,252	-0.12%
2020/12/09	1	40.75	10	40.85	41.00	-9	16,918	-0.05%
2020/12/07	0	0.00	12.4	40.85	40.95	-12.4	16,625	-0.07%
2020/12/04	31	40.56	5	40.75	40.75	26	16,401	0.16%
2020/12/03	0	0.00	5	40.35	40.30	-5	16,082	-0.03%
2020/12/02	3	40.50	0	0.00	40.50	3	15,847	0.02%
2020/12/01	15	40.42	4	40.40	40.70	11	15,754	0.07%
2020/11/30	5	40.40	0	0.00	40.40	5	15,706	0.03%
2020/11/26	2	41.40	1	41.50	41.50	1	15,129	0.01%
2020/11/25	0	0.00	0	41.60	41.45	0	15,243	0.00%
2020/11/24	0	0.00	1	41.70	41.50	-1	15,216	-0.01%
2020/11/23	1	41.60	0	0.00	41.70	1	15,219	0.01%
2020/11/20	5	41.14	0	0.00	41.30	5	15,158	0.03%
2020/11/18	2	41.68	6	41.70	41.80	-4	14,889	-0.03%
2020/11/17	20	41.30	20	41.26	41.50	0	14,523	0.00%
2020/11/16	10	40.75	7	40.79	40.95	3	14,234	0.02%
2020/11/13	2	40.40	2	40.40	40.55	0	14,240	0.00%
2020/11/12	6	40.61	4	40.84	40.55	2	14,160	0.01%
2020/11/11	0	0.00	39	40.96	41.25	-39	13,958	-0.28%
2020/11/10	0	0.00	28	40.26	40.40	-28	13,287	-0.21%
2020/11/09	2	39.60	5	39.60	39.60	-3	12,736	-0.02%
2020/11/05	1	39.05	10	39.00	39.20	-9	12,944	-0.07%
2020/11/04	0	0.00	1	39.00	39.15	-1	13,025	-0.01%
2020/11/03	0	38.90	1	38.90	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	0.1	38.65	38.65	-0.1	12,939	0.00%
2020/10/30	0	0.00	3	38.47	38.40	-3	12,953	-0.02%
2020/10/29	2	38.15	0	0.00	38.15	2	12,795	0.02%
2020/10/23	1	38.60	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	2	38.60	38.50	-2	13,557	-0.01%
2020/10/20	1.8	38.39	0	0.00	38.45	1.8	13,633	0.01%
2020/10/15	5	38.25	0	0.00	38.20	5	13,918	0.04%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/05	2	38.50	0	38.70	38.45	2	14,007	0.01%
2020/09/29	0	0.00	1	38.65	38.70	-1	14,196	-0.01%
2020/09/25	1	38.10	0	0.00	38.10	1	14,579	0.01%
2020/09/24	7	38.29	0	0.00	38.00	7	14,574	0.05%
2020/09/22	7	38.86	1	38.90	39.00	6	14,432	0.04%
2020/09/21	5.2	39.20	1	39.20	39.10	4.2	14,877	0.03%
2020/09/18	10	39.57	0	0.00	39.50	10	14,881	0.07%
2020/09/17	6	39.73	0	0.00	39.65	6	14,810	0.04%
2020/09/16	0	0.00	1	40.10	40.20	-1	14,831	-0.01%
2020/09/11	6	39.73	1	39.75	39.90	5	15,115	0.03%
2020/09/10	2	39.40	1	39.35	39.75	1	15,285	0.01%
2020/09/09	3	39.27	0	0.00	39.45	3	15,487	0.02%
2020/09/08	6	39.45	0	0.00	39.55	6	15,642	0.04%
2020/09/07	2	39.38	0	0.00	39.35	2	15,853	0.01%
2020/09/04	7	39.54	0	0.00	39.45	7	16,308	0.04%
2020/09/03	0	0.00	1	39.70	39.85	-1	16,380	-0.01%
2020/09/02	7	39.58	0	0.00	39.55	7	16,465	0.04%
2020/09/01	4	39.80	0	39.90	39.85	4	16,564	0.02%
2020/08/31	16	39.83	12	39.90	39.85	4	16,599	0.02%
2020/08/28	1	39.90	5	40.05	39.95	-4	16,722	-0.02%
2020/08/27	5	40.30	0	0.00	40.00	5	17,168	0.03%
2020/08/26	10	40.18	5	40.55	40.55	5	17,279	0.03%
2020/08/25	13	40.44	8	40.48	40.50	5	17,329	0.03%
2020/08/21	2	39.80	0	0.00	39.85	2	17,819	0.01%
2020/08/20	7	39.96	12	40.35	39.80	-5	17,855	-0.03%
2020/08/19	0	0.00	1	40.95	40.55	-1	17,898	-0.01%
2020/08/18	12	40.50	1	40.50	40.60	11	17,722	0.06%
2020/08/17	0	0.00	6	40.60	40.70	-6	17,842	-0.03%
2020/08/14	21	40.35	0	0.00	40.30	21	17,866	0.12%
2020/08/12	0	0.00	1	40.30	40.45	-1	17,944	-0.01%
2020/08/11	5	39.97	1	40.00	39.95	4	17,791	0.02%
2020/08/10	0	0.00	7	40.36	40.45	-7	17,663	-0.04%
2020/08/07	3	40.02	0	0.00	39.85	3	17,607	0.02%
2020/08/06	0	0.00	1	40.10	40.20	-1	17,597	-0.01%
2020/08/04	0	0.00	1	39.60	39.80	-1	17,688	-0.01%
2020/08/03	12	39.25	1	39.30	39.25	11	17,735	0.06%
2020/07/31	14	39.69	0	0.00	39.60	14	17,563	0.08%
2020/07/30	7	39.81	0	0.00	40.10	7	17,425	0.04%
2020/07/29	1	40.00	6	40.29	40.10	-5	17,321	-0.03%
2020/07/28	1	39.65	3	39.80	39.65	-2	17,566	-0.01%
2020/07/27	5	39.85	25	40.05	39.75	-20	17,939	-0.11%
2020/07/24	6	40.13	1	40.20	40.10	5	18,009	0.03%
2020/07/21	4	40.46	0	0.00	40.40	4	17,927	0.02%
2020/07/20	10	40.50	0	0.00	40.40	10	17,759	0.06%
2020/07/17	4	40.55	0	0.00	40.50	4	17,823	0.02%
2020/07/16	4	40.64	0	0.00	40.55	4	17,975	0.02%
2020/07/15	4	40.66	0	0.00	40.65	4	17,924	0.02%
2020/07/14	1	40.70	0	0.00	40.70	1	18,075	0.01%
2020/07/09	3	40.75	1	41.00	40.60	2	18,417	0.01%
2020/07/03	0	0.00	2	40.55	40.75	-2	18,579	-0.01%
2020/07/01	5	40.34	5	40.45	40.35	0	18,993	0.00%
2020/06/30	0	0.00	1	42.05	41.85	-1	18,782	-0.01%
2020/06/29	3	41.90	1	41.95	41.90	2	18,456	0.01%
2020/06/23	0	0.00	3	42.22	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/17	0	0.00	9	42.07	42.20	-9	18,642	-0.05%
2020/06/16	0	0.00	4	41.78	41.90	-4	19,027	-0.02%
2020/06/15	6	41.53	5	41.45	40.90	1	19,490	0.01%
2020/06/12	1	40.75	0.1	40.75	40.70	0.9	19,726	0.00%
2020/06/11	14	41.58	2	42.43	41.00	12	20,145	0.06%
2020/06/10	0	0.00	9	42.36	42.35	-9	20,108	-0.04%
2020/06/09	0	0.00	5	42.01	42.00	-5	20,714	-0.02%
2020/06/08	0	0.00	13	41.92	41.90	-13	21,246	-0.06%
2020/06/05	0	0.00	34	41.60	41.60	-34	21,311	-0.16%
2020/06/04	2	41.48	7	41.54	41.55	-5	21,536	-0.02%
2020/06/03	0	0.00	10	41.10	41.40	-10	21,897	-0.05%
2020/06/02	0	0.00	2	40.40	40.35	-2	21,748	-0.01%
2020/06/01	5	40.20	8	40.40	40.25	-3	21,626	-0.01%
2020/05/28	9	39.65	0	0.00	39.50	9	21,492	0.04%
2020/05/27	1	40.05	3	40.13	40.15	-2	21,928	-0.01%
2020/05/26	63	40.00	7	39.96	39.90	56	22,372	0.25%
2020/05/25	2	39.10	10	39.15	39.15	-8	22,190	-0.04%
2020/05/22	2	39.30	0	0.00	39.25	2	22,264	0.01%
2020/05/21	1	39.85	8	39.88	39.95	-7	22,347	-0.03%
2020/05/20	20	39.60	2	39.80	39.65	18	22,296	0.08%
2020/05/15	6	39.24	55	39.13	39.05	-49	22,160	-0.22%
2020/05/13	11	39.41	0	0.00	39.55	11	22,045	0.05%
2020/05/12	5	39.40	1	39.45	39.60	4	22,039	0.02%
2020/05/11	0	0.00	6	39.71	39.60	-6	22,106	-0.03%
2020/05/08	0	0.00	2	39.30	39.25	-2	22,176	-0.01%
2020/05/07	5	39.05	0	0.00	38.85	5	22,167	0.02%
2020/05/06	0	0.00	1	38.90	38.80	-1	22,195	0.00%
2020/05/05	3	38.90	0	0.00	38.90	3	22,223	0.01%
2020/05/04	6	38.82	0	0.00	38.80	6	22,279	0.03%
2020/04/30	22	39.55	11.5	39.72	39.90	10.5	22,046	0.05%
2020/04/29	15	38.55	16.1	38.75	38.45	-1.1	21,797	0.00%
2020/04/28	10	38.20	2	38.00	38.00	8	21,841	0.04%
2020/04/27	10	37.75	8	37.83	38.00	2	22,663	0.01%
2020/04/24	4	37.11	0	0.00	37.05	4	22,655	0.02%
2020/04/23	2	37.25	2	37.30	37.25	0	22,786	0.00%
2020/04/22	1	36.60	0	0.00	37.20	1	22,804	0.00%
2020/04/21	11	37.35	10	37.70	37.00	1	22,784	0.00%
2020/04/20	1	38.10	1	38.30	38.00	0	22,772	0.00%
2020/04/17	1	38.55	5	38.35	38.20	-4	23,025	-0.02%
2020/04/16	7	37.68	6	37.66	37.80	1	22,915	0.00%
2020/04/15	5	38.15	5	38.19	38.30	0	22,791	0.00%
2020/04/14	0.2	38.00	10	37.95	38.00	-9.8	22,766	-0.04%
2020/04/13	19	37.44	0	0.00	37.40	19	22,579	0.08%
2020/04/10	9	37.63	15	37.64	37.80	-6	22,597	-0.03%
2020/04/09	1	36.20	6	36.13	36.20	-5	22,305	-0.02%
2020/04/08	5	35.75	1	35.55	35.75	4	22,189	0.02%
2020/04/07	6	35.05	7	35.36	35.35	-1	21,984	0.00%
2020/04/06	1	35.05	0	0.00	35.05	1	21,787	0.00%
2020/04/01	0	0.00	1	35.40	35.25	-1	21,471	0.00%
2020/03/31	3	35.72	1	35.75	35.30	2	21,392	0.01%
2020/03/30	1	35.20	8	35.16	35.80	-7	21,116	-0.03%
2020/03/27	19	35.83	3.1	35.80	35.80	15.9	20,967	0.08%
2020/03/26	5.5	35.35	0	0.00	35.25	5.5	20,711	0.03%
2020/03/25	0	0.00	1	35.45	35.30	-1	20,728	0.00%
2020/03/24	4	34.80	15	35.18	34.65	-11	20,552	-0.05%
2020/03/23	17	34.35	5	34.60	34.15	12	20,477	0.06%
2020/03/20	3	35.00	11	35.10	35.10	-8	20,413	-0.04%
2020/03/19	10.1	33.91	1	33.95	34.00	9.1	19,997	0.05%
2020/03/18	11	34.79	0	0.00	34.65	11	19,782	0.06%
2020/03/17	19	34.89	4	34.81	35.00	15	19,559	0.08%
2020/03/16	21	35.95	0	0.00	35.80	21	19,289	0.11%
2020/03/13	48	35.59	35	35.98	37.00	13	18,926	0.07%
2020/03/12	53	37.66	10	37.56	37.50	43	18,171	0.24%
2020/03/11	9	38.89	0	0.00	38.60	9	17,595	0.05%
2020/03/10	8	39.01	10	39.08	39.00	-2	17,509	-0.01%
2020/03/09	21	38.62	8	38.66	38.55	13	17,666	0.07%
2020/03/06	9	39.53	0	0.00	39.50	9	16,962	0.05%
2020/03/05	2	40.10	3	40.20	40.15	-1	16,604	-0.01%
2020/03/04	6	39.80	2	39.70	39.75	4	16,734	0.02%
2020/03/03	2	39.80	0	0.00	39.80	2	16,625	0.01%
2020/03/02	11	39.42	1	39.90	39.50	10	16,401	0.06%
2020/02/27	13	40.29	0.2	40.45	40.05	12.8	16,358	0.08%
2020/02/24	8	40.85	0	41.00	40.85	8	15,822	0.05%
2020/02/21	1	41.35	2	41.35	41.30	-1	15,705	-0.01%
2020/02/20	8	41.65	0	0.00	41.60	8	15,756	0.05%
2020/02/19	3	41.67	0	0.00	41.75	3	15,831	0.02%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	10	41.35	10	41.40	41.40	0	15,918	0.00%
2020/02/14	0	0.00	2	41.55	41.65	-2	15,980	-0.01%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	43.4	41.90	41.80	-43.4	16,482	-0.26%
2020/02/11	1	41.60	16	41.58	41.65	-15	16,604	-0.09%
2020/02/10	5	40.60	0	0.00	40.90	5	17,085	0.03%
2020/02/07	2	41.03	1	41.15	41.05	1	18,245	0.01%
2020/02/06	0	0.00	17	41.31	41.50	-17	18,469	-0.09%
2020/02/05	0	0.00	1.1	40.95	40.95	-1.1	18,523	-0.01%
2020/02/04	2	40.70	0	0.00	40.70	2	18,629	0.01%
2020/02/03	26	39.91	10	40.00	40.20	16	18,821	0.09%
2020/01/31	37	40.88	1	41.15	40.65	36	18,706	0.19%
2020/01/30	52	41.20	17	41.13	40.60	35	18,516	0.19%
2020/01/20	0	0.00	1	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	3	42.98	43.10	-3	17,677	-0.02%
2020/01/16	0.3	42.90	41	42.92	42.95	-40.7	17,637	-0.23%
2020/01/15	2	42.70	0	0.00	42.90	2	17,693	0.01%
2020/01/14	2	42.90	93	43.01	42.85	-91	17,768	-0.51%
2020/01/13	25	42.65	63	42.80	42.85	-38	17,602	-0.22%
2020/01/09	10	41.95	0	0.00	42.00	10	17,525	0.06%
2020/01/08	16	41.80	162.6	41.85	41.80	-146.6	17,684	-0.83%	大賣/鉅額交易
2020/01/07	1	42.20	2	42.20	42.20	-1	17,626	-0.01%
2020/01/06	12	42.34	0	0.00	42.25	12	17,702	0.07%
2020/01/03	5	42.80	5	42.79	42.80	0	17,577	0.00%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/31	2	42.58	0	0.00	42.55	2	17,551	0.01%
2019/12/30	60	42.65	0	0.00	42.70	60	17,595	0.34%
2019/12/27	1	42.60	1	42.70	42.70	0	17,644	0.00%
2019/12/25	10	42.65	15	42.60	42.60	-5	17,752	-0.03%
2019/12/24	0	0.00	2	42.70	42.65	-2	17,858	-0.01%
2019/12/23	3	42.70	0	0.00	42.80	3	17,963	0.02%
2019/12/20	0	0.00	6	42.59	42.80	-6	17,985	-0.03%
2019/12/19	0	0.00	3.1	42.83	42.70	-3.1	17,911	-0.02%
2019/12/18	1	42.80	3	42.92	43.00	-2	17,810	-0.01%
2019/12/17	0	0.00	19	42.76	42.95	-19	17,822	-0.11%
2019/12/16	0	0.00	6	42.88	42.90	-6	17,741	-0.03%
2019/12/13	6.4	42.84	31	42.83	42.90	-24.6	17,562	-0.14%
2019/12/12	8	42.48	4	42.49	42.45	4	17,156	0.02%
2019/12/11	2.9	42.32	46	42.17	42.40	-43.1	16,948	-0.25%
2019/12/10	10	41.55	2	41.48	41.70	8	16,686	0.05%
2019/12/09	3	41.27	4	41.26	41.30	-1	16,725	-0.01%
2019/12/06	17	41.26	1	41.20	41.25	16	16,803	0.10%
2019/12/05	13	41.46	1	41.45	41.50	12	16,719	0.07%
2019/12/04	36	41.29	13.3	41.27	41.30	22.7	16,638	0.14%
2019/11/29	25.1	41.96	0	0.00	41.70	25.1	16,305	0.15%
2019/11/28	4	42.45	2	42.35	42.35	2	16,108	0.01%
2019/11/27	1	42.15	0	0.00	42.30	1	16,237	0.01%
2019/11/26	11	42.33	2.1	42.44	42.00	8.9	16,257	0.05%
2019/11/25	0	0.00	2	42.55	42.50	-2	15,681	-0.01%
2019/11/22	7	42.04	28	42.00	42.40	-21	15,745	-0.13%
2019/11/21	0	0.00	10	41.94	42.05	-10	15,785	-0.06%
2019/11/20	1	42.25	3	42.25	42.30	-2	15,725	-0.01%
2019/11/19	2	42.55	0	0.00	42.70	2	15,676	0.01%
2019/11/18	2.1	42.70	4	42.74	42.75	-2	15,622	-0.01%
2019/11/15	2	42.55	32	42.55	42.55	-30	15,615	-0.19%
2019/11/14	61	42.25	1	42.20	42.15	60	15,650	0.38%
2019/11/13	2	42.60	0	0.00	42.35	2	16,314	0.01%
2019/11/12	11	42.91	12	43.09	42.80	-1	16,422	-0.01%
2019/11/11	42	42.24	3	42.37	42.25	39	16,218	0.24%
2019/11/08	56	43.07	0	0.00	42.70	56	16,126	0.35%
2019/11/07	24	43.04	64.1	43.17	42.90	-40.1	15,987	-0.25%
2019/11/06	102	42.25	101.5	42.66	43.00	0.5	15,346	0.00%	大買/大賣/
2019/11/05	25	41.27	14	41.39	41.45	11	14,376	0.08%
2019/11/04	2.2	40.27	30	40.95	40.95	-27.8	14,252	-0.20%
2019/11/01	16	40.27	0	0.00	40.10	16	14,271	0.11%
2019/10/31	1	40.80	1	40.80	40.30	0	14,303	0.00%
2019/10/30	2	40.85	0	0.00	40.85	2	14,093	0.01%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/28	15	41.02	30	41.00	41.00	-15	13,915	-0.11%
2019/10/25	7	41.04	0	0.00	41.00	7	13,828	0.05%
2019/10/24	2	40.95	16	41.00	41.15	-14	13,751	-0.10%
2019/10/23	8	41.11	0	0.00	40.95	8	13,685	0.06%
2019/10/22	77	41.44	2	41.35	41.50	75	13,627	0.55%
2019/10/21	10.2	41.14	0	0.00	41.30	10.2	13,518	0.08%
2019/10/18	13	41.16	0	0.00	41.30	13	13,581	0.10%
2019/10/17	5	41.07	0	0.00	41.30	5	13,439	0.04%
2019/10/16	1	41.00	0	0.00	41.10	1	13,435	0.01%
2019/10/15	2	40.65	2	40.65	40.55	0	13,414	0.00%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/08	1	40.70	1	40.85	40.50	0	13,540	0.00%
2019/10/07	10	40.51	0	0.00	40.40	10	13,502	0.07%
2019/10/04	3.1	40.39	0	0.00	40.60	3.1	13,625	0.02%
2019/10/03	10	40.35	0	0.00	40.30	10	13,615	0.07%
2019/10/02	3	40.98	0	0.00	40.90	3	13,633	0.02%
2019/10/01	1	41.05	1	41.10	41.25	0	13,634	0.00%
2019/09/27	11	40.95	0	0.00	40.90	11	13,616	0.08%
2019/09/26	1	41.40	0	0.00	41.20	1	13,673	0.01%
2019/09/24	0	0.00	5	41.55	41.60	-5	14,042	-0.04%
2019/09/23	0	0.00	2	41.15	41.15	-2	14,358	-0.01%
2019/09/20	1	41.50	3	41.60	41.55	-2	14,704	-0.01%
2019/09/19	5	41.70	72	41.80	41.85	-67	14,570	-0.46%
2019/09/18	0	0.00	2	41.68	41.75	-2	14,537	-0.01%
2019/09/17	2.5	41.51	0.5	41.65	41.65	2	14,537	0.01%
2019/09/16	0	0.00	8	41.53	41.55	-8	14,558	-0.05%
2019/09/12	12	41.50	15	41.57	41.50	-3	14,586	-0.02%
2019/09/11	12	41.25	0	0.00	41.40	12	14,658	0.08%
2019/09/10	15	41.33	2	41.38	41.40	13	14,594	0.09%
2019/09/09	7	40.94	46	40.99	40.95	-39	14,497	-0.27%
2019/09/06	5	40.75	8	40.74	40.80	-3	14,462	-0.02%
2019/09/05	0	0.00	4	40.20	40.50	-4	14,418	-0.03%
2019/09/03	4	40.00	0	0.00	39.80	4	14,539	0.03%
2019/09/02	11	39.95	0	0.00	39.95	11	14,675	0.07%
2019/08/30	0	0.00	26	40.09	40.15	-26	14,765	-0.18%
2019/08/28	0	0.00	1	39.85	39.95	-1	14,763	-0.01%
2019/08/27	25	39.70	0	0.00	39.75	25	14,766	0.17%
2019/08/26	20.1	39.39	1	39.50	39.50	19.1	14,823	0.13%
2019/08/23	4	39.75	1	39.80	39.85	3	14,870	0.02%
2019/08/22	5	39.51	0	0.00	39.45	5	14,954	0.03%
2019/08/21	0	0.00	5	39.60	39.50	-5	16,263	-0.03%
2019/08/20	2	39.70	0	0.00	39.70	2	16,260	0.01%
2019/08/19	15	39.95	0	0.00	40.00	15	16,339	0.09%
2019/08/16	11	39.11	0	0.00	39.55	11	16,312	0.07%
2019/08/15	0	0.00	1	39.40	39.35	-1	15,763	-0.01%
2019/08/14	2	39.83	0	0.00	39.75	2	15,935	0.01%
2019/08/13	5	39.87	0	0.00	39.80	5	16,024	0.03%
2019/08/12	2	40.00	0	0.00	40.00	2	16,218	0.01%
2019/08/08	0	0.00	1	40.00	39.95	-1	16,545	-0.01%
2019/08/07	4	39.80	0	0.00	39.80	4	16,841	0.02%
2019/08/06	5	39.54	24	39.46	39.90	-19	17,733	-0.11%
2019/08/05	6	39.97	2	39.95	39.95	4	18,089	0.02%
2019/08/02	27	40.07	0	0.00	40.10	27	18,151	0.15%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/31	10	41.05	0	0.00	40.80	10	18,319	0.05%
2019/07/30	6	41.14	0	0.00	41.10	6	18,294	0.03%
2019/07/29	2	41.20	0	0.00	41.20	2	18,573	0.01%
2019/07/26	71	41.20	0	0.00	41.15	71	18,848	0.38%
2019/07/25	5	41.20	0	0.00	41.20	5	19,265	0.03%
2019/07/22	1	41.05	1	41.40	41.40	0	19,369	0.00%
2019/07/18	20	41.25	0	0.00	41.10	20	19,312	0.10%
2019/07/17	5	41.32	12	41.40	41.30	-7	19,217	-0.04%
2019/07/16	2	41.70	20	41.65	41.55	-18	18,975	-0.09%
2019/07/15	2	41.55	0	0.00	41.65	2	18,852	0.01%
2019/07/12	8	41.84	2	41.85	41.60	6	18,882	0.03%
2019/07/11	16	42.03	0	0.00	41.95	16	18,952	0.08%
2019/07/10	2	42.20	0	0.00	42.20	2	19,114	0.01%
2019/07/09	5	41.76	0	0.00	41.85	5	19,150	0.03%
2019/07/08	40	41.85	0	0.00	41.95	40	19,251	0.21%
2019/07/03	0	0.00	1	42.30	42.25	-1	19,901	-0.01%
2019/07/01	7	42.04	0	0.00	42.70	7	20,202	0.03%
2019/06/28	5.3	43.19	33	43.31	43.00	-27.7	19,887	-0.14%
2019/06/24	35	42.45	0	0.00	42.55	35	20,254	0.17%
2019/06/21	0	0.00	1	42.45	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	2	42.43	42.55	-2	20,422	-0.01%
2019/06/19	10	42.50	85	42.54	42.55	-75	20,644	-0.36%
2019/06/18	1	41.90	1	42.20	42.20	0	20,557	0.00%
2019/06/17	1	41.85	0	0.00	41.65	1	20,707	0.00%
2019/06/14	65	41.53	0	0.00	41.30	65	21,035	0.31%
2019/06/13	21	41.65	0	0.00	41.65	21	21,109	0.10%
2019/06/12	2	41.88	1	42.05	41.90	1	21,261	0.00%
2019/06/11	21	41.70	21	41.62	42.10	0	21,226	0.00%
2019/06/10	1	41.35	0	0.00	41.35	1	20,962	0.00%
2019/06/06	5	40.84	0	0.00	40.75	5	20,938	0.02%
2019/06/05	1	41.30	0	0.00	41.10	1	20,946	0.00%
2019/06/04	1	41.45	0	0.00	41.45	1	20,924	0.00%
2019/06/03	2	40.75	7	40.58	41.05	-5	20,926	-0.02%
2019/05/31	2	40.80	0	0.00	40.80	2	20,935	0.01%
2019/05/29	11	40.35	1	40.30	40.30	10	21,156	0.05%
2019/05/28	5	40.35	0	0.00	40.35	5	21,292	0.02%
2019/05/24	5	40.70	0	0.00	40.60	5	20,117	0.02%
2019/05/22	6	41.01	11	41.10	41.15	-5	20,047	-0.02%
2019/05/21	16	41.14	31	40.69	41.50	-15	20,045	-0.07%
2019/05/17	26.8	40.04	0	0.00	40.00	26.8	19,779	0.14%
2019/05/16	47	40.35	0	0.00	40.00	47	19,523	0.24%
2019/05/15	8	41.04	0	0.00	40.95	8	19,277	0.04%
2019/05/14	133	40.13	120	40.40	40.45	13	19,168	0.07%	大買/大賣/
2019/05/13	24	42.41	277	42.09	41.95	-253	18,279	-1.38%	大賣/鉅額交易
2019/05/10	17	43.39	0	0.00	43.20	17	17,969	0.09%
2019/05/09	34	43.74	0	0.00	43.50	34	18,064	0.19%
2019/05/08	8	44.06	0	0.00	44.05	8	17,820	0.04%
2019/05/07	2	44.45	1	44.35	44.35	1	17,976	0.01%
2019/05/06	4	44.40	0	0.00	44.50	4	18,096	0.02%
2019/05/03	0	0.00	5	45.54	45.45	-5	17,979	-0.03%
2019/05/02	0	0.00	3	45.57	45.65	-3	17,838	-0.02%
2019/04/30	6	44.71	10	44.70	44.70	-4	17,602	-0.02%
2019/04/29	0.7	44.65	1	44.65	44.60	-0.3	17,665	0.00%
2019/04/25	0	0.00	2	44.55	44.35	-2	18,088	-0.01%
2019/04/24	5.5	44.40	0	0.00	44.30	5.5	18,414	0.03%
2019/04/22	0	0.00	1	44.55	44.35	-1	19,135	-0.01%
2019/04/19	10	44.40	1	44.35	44.35	9	19,298	0.05%
2019/04/18	2	44.05	1	44.20	44.20	1	19,368	0.01%
2019/04/17	15	44.23	0	0.00	44.10	15	19,526	0.08%
2019/04/16	4	44.05	1	44.05	44.10	3	19,348	0.02%
2019/04/15	10	44.15	0	0.00	44.15	10	19,302	0.05%
2019/04/12	21	44.20	0	0.00	44.10	21	19,307	0.11%
2019/04/11	8	44.41	5	44.15	44.15	3	19,349	0.02%
2019/04/10	1	44.15	0	0.00	44.20	1	19,157	0.01%
2019/04/09	7.9	44.28	0	0.00	44.30	7.9	18,921	0.04%
2019/04/08	3	44.43	1	44.35	44.30	2	18,599	0.01%
2019/04/01	1	44.70	0	0.00	44.50	1	18,047	0.01%
2019/03/29	5	44.64	0	0.00	44.95	5	17,832	0.03%
2019/03/28	137	44.05	0	0.00	44.00	137	17,709	0.77%	大買/鉅額交易
2019/03/27	160	44.52	0	0.00	44.50	160	17,366	0.92%	大買/鉅額交易
2019/03/26	7	45.40	0	0.00	45.25	7	17,108	0.04%
2019/03/25	3	45.35	1	45.35	45.40	2	17,067	0.01%
2019/03/22	2	46.23	1	46.45	46.20	1	16,893	0.01%
2019/03/21	3	46.70	0	0.00	46.75	3	16,784	0.02%
2019/03/20	3	46.85	11	46.80	46.95	-8	16,780	-0.05%
2019/03/19	0	0.00	15	46.57	46.65	-15	16,896	-0.09%
2019/03/18	5	45.70	1	45.60	45.80	4	16,574	0.02%
2019/03/14	1	45.10	0	0.00	45.10	1	16,273	0.01%
2019/03/13	15	45.12	0	0.00	45.15	15	16,385	0.09%
2019/03/11	0	0.00	1	44.55	44.40	-1	16,510	-0.01%
2019/03/04	3	44.38	4	44.86	44.90	-1	17,057	-0.01%
2019/02/27	0	0.00	1	45.35	45.30	-1	16,897	-0.01%
2019/02/26	1	45.50	1	45.55	45.50	0	16,689	0.00%
2019/02/25	1	45.45	3	45.50	45.55	-2	16,530	-0.01%
2019/02/22	0	0.00	1	45.10	45.40	-1	16,537	-0.01%
2019/02/21	1	45.20	0	0.00	45.40	1	16,449	0.01%
2019/02/20	0	0.00	17	44.90	45.15	-17	16,347	-0.10%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	4	44.49	8	44.56	44.40	-4	16,200	-0.02%
2019/02/15	2	44.48	3	44.45	44.20	-1	15,981	-0.01%
2019/02/14	2	44.40	2	44.40	44.55	0	15,903	0.00%
2019/02/12	0	0.00	6	43.95	43.90	-6	15,578	-0.04%
2019/01/30	3	43.75	0	0.00	43.60	3	15,374	0.02%
2019/01/29	21	43.75	0	0.00	43.90	21	15,060	0.14%
2019/01/25	6	43.55	0	0.00	43.50	6	14,644	0.04%
2019/01/24	1	43.75	0	0.00	43.55	1	14,477	0.01%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	2	44.00	0	0.00	44.20	2	14,399	0.01%
2019/01/21	3	43.85	0	0.00	43.80	3	14,376	0.02%
2019/01/18	25	43.55	1	43.55	43.50	24	14,615	0.16%
2019/01/17	2	43.70	0	0.00	43.80	2	14,497	0.01%
2019/01/16	3	43.48	0	0.00	43.60	3	14,322	0.02%
2019/01/15	15	44.05	0	0.00	43.75	15	14,030	0.11%
2019/01/14	9	44.70	0	0.00	44.40	9	13,493	0.07%
2019/01/08	5	45.50	0	0.00	45.15	5	13,203	0.04%
2019/01/07	20	45.30	2	45.20	45.20	18	13,425	0.13%
2019/01/03	4	45.49	0	0.00	45.15	4	13,852	0.03%
2019/01/02	14	46.02	0	0.00	45.90	14	13,837	0.10%
2018/12/27	0	0.00	12	46.50	46.70	-12	14,054	-0.09%
2018/12/26	10	46.10	0	0.00	46.00	10	14,215	0.07%
2018/12/25	7	46.00	2	46.10	46.00	5	14,341	0.03%
2018/12/24	11	46.39	0	0.00	46.50	11	14,365	0.08%
2018/12/19	2	46.88	0	0.00	47.25	2	14,318	0.01%
2018/12/12	2	47.30	0	0.00	47.50	2	14,310	0.01%
2018/12/11	0	0.00	1	47.55	47.60	-1	13,953	-0.01%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/07	2	48.23	0	0.00	48.15	2	13,964	0.01%
2018/12/06	1	48.20	0	0.00	48.25	1	14,017	0.01%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	48.60	0.2	48.80	48.55	0.8	13,686	0.01%
2018/11/28	5	48.84	0	0.00	48.80	5	13,485	0.04%
2018/11/27	6	49.19	0	0.00	49.05	6	13,178	0.05%
2018/11/26	4	49.45	0	0.00	49.55	4	13,145	0.03%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/19	1	50.90	2	50.80	51.00	-1	12,871	-0.01%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	1	50.90	1	50.60	50.90	0	13,006	0.00%
2018/11/06	1	49.40	0	0.00	49.40	1	12,829	0.01%
2018/11/05	0	0.00	2.4	49.10	49.60	-2.4	12,791	-0.02%
2018/11/02	3	48.72	0	0.00	49.50	3	12,818	0.02%
2018/10/30	0	0.00	10	48.30	48.35	-10	12,477	-0.08%
2018/10/26	5	47.25	18	48.30	47.40	-13	12,309	-0.11%
2018/10/25	6	48.55	2.6	48.76	48.70	3.4	11,924	0.03%
2018/10/24	2	49.30	0	0.00	49.75	2	11,850	0.02%
2018/10/23	2	49.60	0	0.00	49.30	2	11,784	0.02%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/17	2	50.15	0	0.00	50.00	2	11,627	0.02%
2018/10/16	0	0.00	5	50.00	50.40	-5	11,549	-0.04%
2018/10/15	1	49.90	0	0.00	50.00	1	11,464	0.01%
2018/10/12	6	49.80	11	49.60	50.60	-5	11,252	-0.04%
2018/10/11	2	50.45	1	50.50	50.10	1	11,086	0.01%
2018/10/09	1	52.40	0	0.00	52.40	1	10,544	0.01%
2018/10/05	3	51.30	10	51.30	51.20	-7	10,408	-0.07%
2018/10/04	2	51.80	0	0.00	51.70	2	10,304	0.02%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/09/26	0	0.00	19	52.90	53.00	-19	10,649	-0.18%
2018/09/25	9	52.90	0	0.00	52.80	9	10,913	0.08%
2018/09/20	0	0.00	2	51.90	52.20	-2	10,889	-0.02%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/14	1	51.00	0	0.00	51.20	1	11,480	0.01%
2018/09/11	1	50.70	20	50.30	50.50	-19	12,101	-0.16%
2018/09/10	10	50.75	0	0.00	50.90	10	12,298	0.08%
2018/09/07	22	51.19	0	0.00	51.20	22	12,596	0.17%
2018/09/06	5	51.50	0	0.00	51.50	5	12,810	0.04%
2018/09/05	12	51.88	20	51.80	51.80	-8	12,909	-0.06%
2018/09/04	0	0.00	2	52.50	52.20	-2	13,047	-0.02%
2018/08/29	0	0.00	19	52.43	52.60	-19	13,436	-0.14%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	2	52.65	52.80	-2	13,597	-0.01%
2018/08/23	6	52.00	0	0.00	52.50	6	13,990	0.04%
2018/08/21	21	51.78	2	51.70	51.90	19	14,272	0.13%
2018/08/16	12	51.32	0	0.00	51.50	12	14,206	0.08%
2018/08/15	1	51.80	1	51.80	51.90	0	14,205	0.00%
2018/08/14	10	52.10	0	0.00	52.20	10	14,272	0.07%
2018/08/13	2.2	52.23	20	52.50	52.00	-17.8	14,288	-0.12%
2018/08/06	0	0.00	5	52.80	53.00	-5	14,992	-0.03%
2018/08/03	0	0.00	3	52.70	52.80	-3	15,364	-0.02%
2018/08/01	1	52.30	0.4	52.50	52.50	0.6	15,569	0.00%
2018/07/31	4	52.70	0	0.00	52.70	4	15,740	0.03%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/26	3	51.80	0	0.00	52.10	3	15,861	0.02%
2018/07/25	1	52.10	0	0.00	52.10	1	15,854	0.01%
2018/07/23	0.9	52.20	0	0.00	52.30	0.9	15,984	0.01%
2018/07/20	26	52.60	0	0.00	52.30	26	16,199	0.16%
2018/07/19	2	52.20	0	0.00	52.40	2	16,458	0.01%
2018/07/11	2	51.10	0	0.00	51.20	2	16,811	0.01%
2018/07/09	20	51.50	0	0.00	51.70	20	16,654	0.12%
2018/07/06	0.1	51.00	0	0.00	51.00	0.1	16,592	0.00%
2018/07/03	32	53.28	30	52.20	52.10	2	16,535	0.01%
2018/07/02	1	53.10	20	53.50	53.20	-19	16,295	-0.12%
2018/06/29	21	53.90	1	54.00	53.80	20	16,159	0.12%
2018/06/26	2	53.20	6	53.40	53.00	-4	15,760	-0.03%
2018/06/25	1	55.80	0	0.00	55.60	1	15,534	0.01%
2018/06/22	0	0.00	20	55.80	56.00	-20	15,240	-0.13%
2018/06/21	0	0.00	2	55.85	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	1.1	55.11	55.50	-1.1	14,998	-0.01%
2018/06/13	1	55.80	0	0.00	55.50	1	13,920	0.01%
2018/06/12	0	0.00	3	55.10	55.10	-3	14,001	-0.02%
2018/06/11	2	55.00	11.6	55.12	55.40	-9.6	13,851	-0.07%
2018/06/07	0	0.00	5	55.00	55.00	-5	13,947	-0.04%
2018/06/04	1	53.60	0	0.00	54.00	1	14,053	0.01%
2018/06/01	10	53.50	0	0.00	53.50	10	14,024	0.07%
2018/05/30	0	0.00	1	53.00	52.90	-1	13,666	-0.01%
2018/05/29	0	0.00	0.2	53.90	54.10	-0.2	13,502	0.00%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/25	1	54.00	0.6	53.90	53.90	0.4	13,719	0.00%
2018/05/23	12	54.70	0	0.00	54.00	12	13,761	0.09%
2018/05/22	0	0.00	6	54.90	54.70	-6	13,826	-0.04%
2018/05/18	3	54.40	0	0.00	54.40	3	14,155	0.02%
2018/05/17	0	0.00	1	55.40	54.90	-1	14,267	-0.01%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	12	54.60	54.60	-12	14,736	-0.08%
2018/05/10	20	53.70	0	0.00	53.30	20	14,429	0.14%
2018/05/07	2	53.10	0	0.00	53.00	2	14,283	0.01%
2018/05/03	5	53.20	0	0.00	52.90	5	14,504	0.03%
2018/05/02	5	53.50	0	0.00	53.50	5	14,600	0.03%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	5	53.44	53.50	-5	14,774	-0.03%
2018/04/26	0	0.00	0.1	52.50	52.80	-0.1	14,749	0.00%
2018/04/16	1	52.50	0	0.00	52.50	1	15,033	0.01%
2018/04/13	4	53.00	0	0.00	52.80	4	15,106	0.03%
2018/04/11	0	0.00	4	53.70	53.30	-4	15,513	-0.03%
2018/04/10	4	53.20	4	53.90	53.00	0	15,594	0.00%
2018/04/09	0	0.00	1	53.00	53.00	-1	15,704	-0.01%
2018/04/03	0	0.00	20	51.90	52.00	-20	15,783	-0.13%
2018/04/02	1	52.50	0	0.00	52.50	1	15,886	0.01%
2018/03/30	1	52.00	0	0.00	51.90	1	16,053	0.01%
2018/03/29	7	51.94	0	0.00	51.80	7	16,036	0.04%
2018/03/27	20	53.20	0	0.00	53.30	20	16,044	0.12%
2018/03/23	12	52.64	20	52.24	52.20	-8	16,204	-0.05%
2018/03/22	5	53.28	4	53.90	53.40	1	16,228	0.01%
2018/03/19	5	53.34	0	0.00	53.60	5	16,471	0.03%
2018/03/16	1	53.30	0	0.00	53.40	1	16,593	0.01%
2018/03/15	0	0.00	0.1	53.40	53.40	-0.1	16,519	0.00%
2018/03/13	2	54.20	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	2	54.50	54.50	-2	16,673	-0.01%
2018/03/09	1.1	52.02	0	0.00	52.00	1.1	16,714	0.01%
2018/03/08	1	52.60	0	0.00	52.40	1	17,459	0.01%
2018/03/06	11	53.09	12	52.80	52.80	-1	18,836	-0.01%
2018/03/02	0	53.30	0	0.00	53.30	0	19,274	0.00%
2018/02/22	0	0.00	1.2	54.17	54.20	-1.2	20,668	-0.01%
2018/02/21	20	53.90	5	54.00	54.00	15	21,958	0.07%
2018/02/12	1	53.50	31	53.44	53.00	-30	22,058	-0.14%
2018/02/09	20	52.10	0	0.00	52.80	20	21,999	0.09%
2018/02/08	0	0.00	9	53.30	53.30	-9	21,798	-0.04%
2018/02/06	26	50.93	3	51.10	50.80	23	21,788	0.11%
2018/02/05	0	0.00	20	53.90	54.10	-20	21,376	-0.09%
2018/02/01	10	54.90	0	0.00	54.80	10	21,287	0.05%
2018/01/30	2	55.00	0	0.00	54.40	2	21,082	0.01%
2018/01/25	20	55.65	20	55.60	55.60	0	20,658	0.00%
2018/01/24	2	55.50	0	0.00	55.70	2	20,570	0.01%
2018/01/23	10	55.80	1	55.70	56.00	9	20,526	0.04%
2018/01/22	2	55.40	10	55.80	55.60	-8	20,628	-0.04%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/15	0	0.00	3	56.43	56.50	-3	20,518	-0.01%
2018/01/10	0	0.00	4	56.30	55.60	-4	20,285	-0.02%
2018/01/09	0	0.00	1.2	55.58	55.80	-1.2	20,010	-0.01%
2018/01/08	2	55.10	0	0.00	55.70	2	20,036	0.01%
2018/01/03	3.1	55.00	10	55.12	55.20	-6.9	19,635	-0.04%