潤泰新 (9945)-統一-新竹券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
46.00
漲跌
▲1.15
漲幅
+2.56%
成交量
11,889張
產業
上市其他類股
932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

潤泰新 (9945)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/18	2	45.80	8	45.87	46.00	-6	20,390	-0.03%
2024/06/17	2	44.95	0	0.00	44.85	2	20,346	0.01%
2024/06/14	7	45.78	3	45.83	45.50	4	20,393	0.02%
2024/06/13	7	45.22	19	45.36	45.05	-12	20,327	-0.06%
2024/06/12	25	44.54	12	44.55	44.35	13	20,310	0.06%
2024/06/11	20	46.69	6	46.75	45.85	14	20,240	0.07%
2024/06/07	18	47.43	28	47.17	47.55	-10	19,610	-0.05%
2024/06/06	3	45.08	3	45.05	45.05	0	18,810	0.00%
2024/06/05	0	0.00	9	45.14	45.15	-9	18,715	-0.05%
2024/06/04	3	44.20	2	44.73	44.90	1	18,605	0.01%
2024/06/03	4	44.75	0.2	44.65	44.70	3.8	18,502	0.02%
2024/05/31	6	44.45	7	44.94	44.60	-1	18,451	-0.01%
2024/05/30	15	44.54	1.4	44.83	43.85	13.7	18,087	0.08%
2024/05/29	8	44.53	2	44.40	44.55	6	17,968	0.03%
2024/05/28	22	45.39	5	45.30	45.40	17	17,733	0.10%
2024/05/27	1	43.90	2	43.80	43.80	-1	17,509	-0.01%
2024/05/24	2	43.36	0	0.00	43.65	2	17,380	0.01%
2024/05/23	5	43.48	3	43.73	43.25	2	17,248	0.01%
2024/05/22	23	44.90	30	45.10	44.70	-7	16,941	-0.04%
2024/05/21	36.1	44.63	2	44.65	44.35	34.1	16,725	0.20%
2024/05/20	14	45.18	10	45.26	45.30	4	16,394	0.02%
2024/05/17	7	47.31	15	46.88	46.60	-8	15,907	-0.05%
2024/05/16	46	47.08	45	47.26	46.90	1	15,266	0.01%
2024/05/15	20.1	45.89	29.3	46.12	46.55	-9.2	14,328	-0.06%
2024/05/14	28.6	43.23	10	43.67	42.65	18.6	13,293	0.14%
2024/05/13	6	43.42	12.7	41.39	43.90	-6.7	12,576	-0.05%
2024/05/10	0	0.00	2	40.90	40.50	-2	11,860	-0.02%
2024/05/09	5.1	40.85	0.1	40.85	40.20	5.1	11,642	0.04%
2024/05/08	11.1	40.77	2	40.75	40.70	9.1	11,406	0.08%
2024/05/07	16.2	42.14	35	42.26	41.80	-18.9	11,071	-0.17%
2024/05/06	26.3	43.38	23.7	43.63	43.10	2.6	10,526	0.02%
2024/05/03	74.9	42.19	45	42.37	42.45	29.9	9,754	0.31%
2024/05/02	22	41.75	80.6	42.16	42.25	-58.6	8,177	-0.72%
2024/04/30	5	39.20	26	39.46	38.45	-21	6,856	-0.31%
2024/04/29	1	38.40	3.7	38.72	38.75	-2.7	6,442	-0.04%
2024/04/26	3	37.75	7	37.53	37.90	-4	6,187	-0.06%
2024/04/24	0	0.00	14	36.83	36.85	-14	5,939	-0.24%
2024/04/23	0.1	36.70	1	36.75	36.95	-0.9	5,998	-0.02%
2024/04/22	0.1	36.78	16	36.43	36.60	-15.9	6,018	-0.26%
2024/04/19	8	35.85	1	35.55	36.15	7	5,776	0.12%
2024/04/18	1	36.50	0	0.00	36.45	1	5,567	0.02%
2024/04/16	16	34.58	0	0.00	34.45	16	5,263	0.30%
2024/04/15	0	0.00	1	35.30	35.20	-1	5,183	-0.02%
2024/04/12	10	34.85	0	0.00	34.95	10	5,140	0.19%
2024/04/11	5	35.03	0	0.00	34.90	5	5,142	0.10%
2024/04/10	4	35.00	0	0.00	35.00	4	5,094	0.08%
2024/04/09	1	34.90	0	0.00	34.95	1	5,171	0.02%
2024/04/08	2.2	34.48	0	0.00	34.50	2.2	5,354	0.04%
2024/04/01	0	0.00	8	35.30	35.45	-8	5,485	-0.15%
2024/03/28	0	0.00	5	35.55	35.05	-5	5,454	-0.09%
2024/03/25	0	0.00	1	35.20	35.15	-1	5,356	-0.02%
2024/03/21	1	35.00	0	0.00	35.35	1	5,325	0.02%
2024/03/20	4.6	33.94	2	34.40	34.15	2.6	5,712	0.05%
2024/03/19	11	34.19	0	0.00	34.10	11	5,745	0.19%
2024/03/18	7.7	34.70	0	0.00	34.70	7.7	5,617	0.14%
2024/03/15	6.2	35.07	0	0.00	35.00	6.2	5,568	0.11%
2024/03/14	5	35.44	2	35.50	35.50	3	5,457	0.05%
2024/03/06	0	0.00	2.6	36.00	36.15	-2.6	5,262	-0.05%
2024/03/05	10	35.90	0	0.00	35.65	10	5,284	0.19%
2024/03/04	0	0.00	5.1	35.85	35.65	-5.1	5,303	-0.10%
2024/03/01	2	36.05	0.5	36.05	36.00	1.5	5,261	0.03%
2024/02/29	0.1	35.95	9	36.06	36.35	-8.9	5,261	-0.17%
2024/02/23	6	36.70	0	0.00	36.70	6	5,259	0.11%
2024/02/22	1	37.00	0	0.00	37.05	1	5,303	0.02%
2024/02/21	0	0.00	1	37.10	36.85	-1	5,353	-0.02%
2024/02/20	0.6	37.00	0	0.00	36.95	0.6	5,374	0.01%
2024/02/19	0	0.00	8	36.79	37.15	-8	5,410	-0.15%
2024/02/16	6	36.20	0	0.00	36.20	6	5,509	0.11%
2024/02/15	1	35.65	0	0.00	36.10	1	5,583	0.02%
2024/02/05	0	0.00	2	35.68	35.75	-2	5,539	-0.04%
2024/02/01	0	0.00	1	36.10	36.10	-1	5,476	-0.02%
2024/01/31	1	35.80	8.1	35.81	35.75	-7.1	5,471	-0.13%
2024/01/30	5	36.08	0	0.00	35.90	5	5,473	0.09%
2024/01/26	1	36.25	0	0.00	36.35	1	5,520	0.02%
2024/01/25	0	0.00	4	35.95	35.80	-4	5,497	-0.07%
2024/01/24	1	36.15	0	0.00	36.00	1	5,483	0.02%
2024/01/23	1	35.70	0	0.00	35.60	1	5,510	0.02%
2024/01/18	1	35.20	2	34.90	34.80	-1	5,448	-0.02%
2024/01/17	2	35.30	0	0.00	34.90	2	5,386	0.04%
2024/01/16	1.1	36.02	0	0.00	35.90	1.1	5,227	0.02%
2024/01/12	3	36.95	0	0.00	36.90	3	5,129	0.06%
2024/01/11	4	37.00	0	0.00	37.00	4	5,185	0.08%
2024/01/09	1.1	37.25	0	0.00	37.20	1.1	5,158	0.02%
2024/01/08	1	37.65	0	0.00	37.65	1	5,099	0.02%
2024/01/05	0	0.00	2	38.38	38.05	-2	5,057	-0.04%
2024/01/04	3	38.53	0	0.00	38.55	3	5,023	0.06%
2024/01/03	4	38.98	2.9	38.87	38.70	1.1	5,005	0.02%
2024/01/02	1	39.20	7.2	39.09	39.25	-6.2	4,893	-0.13%
2023/12/29	2	37.75	1	37.65	37.75	1	4,681	0.02%
2023/12/28	1	37.75	3.8	37.56	37.85	-2.8	4,656	-0.06%
2023/12/27	0	0.00	7	36.95	37.00	-7	4,579	-0.15%
2023/12/18	1	37.00	0	0.00	37.00	1	4,835	0.02%
2023/12/14	3	36.95	3	36.93	36.95	0	4,295	0.00%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	0.1	36.20	0	0.00	36.20	0.1	4,244	0.00%
2023/12/06	0	0.00	2	37.53	37.30	-2	4,430	-0.05%
2023/12/05	1.5	36.78	0	0.00	36.75	1.5	4,490	0.03%
2023/12/04	1	37.15	1	36.90	37.15	0	4,754	0.00%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/21	1	35.80	0	0.00	35.95	1	4,810	0.02%
2023/11/20	1	35.85	0	0.00	35.80	1	4,752	0.02%
2023/11/17	0	0.00	1	36.90	36.90	-1	4,762	-0.02%
2023/11/15	2.8	36.43	21	36.22	36.70	-18.2	4,790	-0.38%
2023/11/14	5	35.19	2	35.43	35.50	3	4,642	0.06%
2023/11/13	0	0.00	2.8	34.54	34.70	-2.8	4,594	-0.06%
2023/11/09	0	0.00	1	34.35	34.35	-1	4,623	-0.02%
2023/11/08	0	0.00	3	34.25	34.45	-3	4,705	-0.06%
2023/11/07	0	0.00	1	34.10	34.10	-1	4,720	-0.02%
2023/11/06	1	34.50	0	0.00	34.50	1	4,754	0.02%
2023/11/03	1.1	33.85	17	33.84	34.10	-15.9	4,757	-0.33%
2023/11/02	0.2	33.35	2	33.35	33.25	-1.8	4,809	-0.04%
2023/10/31	16.3	32.91	0	0.00	32.40	16.3	4,855	0.34%
2023/10/30	0.6	33.40	0	0.00	33.20	0.6	4,859	0.01%
2023/10/26	14	33.35	0	0.00	33.10	14	4,967	0.28%
2023/10/25	2	33.70	14	33.85	33.80	-12	5,042	-0.24%
2023/10/24	7.1	33.23	0	0.00	33.55	7.1	5,088	0.14%
2023/10/20	2	32.63	2	33.25	33.20	0	5,154	0.00%
2023/10/19	15	33.63	0	0.00	33.40	15	5,153	0.29%
2023/10/18	1	34.10	0	0.00	34.10	1	5,155	0.02%
2023/10/17	4.6	34.90	0	0.00	34.65	4.6	5,158	0.09%
2023/10/16	0	0.00	3	35.30	35.35	-3	5,203	-0.06%
2023/10/12	1	35.65	1	35.75	35.75	0	5,401	0.00%
2023/10/11	0	0.00	3.6	35.33	35.35	-3.6	5,433	-0.07%
2023/10/06	1	34.60	0	0.00	34.90	1	5,429	0.02%
2023/10/05	0.3	34.45	0	0.00	34.25	0.3	5,450	0.00%
2023/10/04	10	34.14	9	34.10	34.00	1	5,481	0.02%
2023/10/03	13.1	34.97	0	0.00	34.90	13.1	5,447	0.24%
2023/09/28	3.1	35.25	0	0.00	35.20	3.1	5,433	0.06%
2023/09/27	3	35.55	8	36.14	35.20	-5	5,440	-0.09%
2023/09/26	18	35.78	0	0.00	35.30	18	5,428	0.33%
2023/09/25	4.2	36.99	0	0.00	36.70	4.2	5,280	0.08%
2023/09/13	17	34.91	16	35.45	34.90	1	5,230	0.02%
2023/09/12	2	35.00	2	34.90	35.00	0	5,285	0.00%
2023/09/11	19	34.76	0	0.00	34.75	19	5,299	0.36%
2023/09/08	1	34.75	1	34.75	34.80	0	5,338	0.00%
2023/09/07	0	0.00	0.1	35.15	35.00	-0.1	5,454	0.00%
2023/09/06	1	36.05	0	0.00	35.60	1	5,452	0.02%
2023/09/05	1	36.50	1	35.80	36.40	0	5,413	0.00%
2023/09/04	4	36.35	6.1	36.23	36.10	-2.1	5,409	-0.04%
2023/09/01	1	36.60	2	36.70	36.60	-1	5,424	-0.02%
2023/08/31	0	0.00	2	36.83	36.85	-2	5,542	-0.04%
2023/08/30	15	36.72	1	36.95	36.60	14	5,703	0.25%
2023/08/29	9	36.32	8	36.44	36.65	1	5,614	0.02%
2023/08/28	10	35.30	3.2	35.16	35.70	6.8	5,309	0.13%
2023/08/25	0	0.00	2	34.95	34.50	-2	5,274	-0.04%
2023/08/24	0.4	33.25	1	33.10	33.30	-0.6	5,180	-0.01%
2023/08/23	1	33.10	0	0.00	33.00	1	5,192	0.02%
2023/08/18	1	33.05	0	0.00	33.20	1	5,260	0.02%
2023/08/17	3	33.17	0	0.00	33.20	3	5,242	0.06%
2023/08/16	9	34.01	2	34.15	33.80	7	5,159	0.14%
2023/08/15	1	34.70	0	0.00	34.50	1	5,126	0.02%
2023/08/14	3.1	34.87	0	0.00	34.55	3.1	5,142	0.06%
2023/08/11	1.1	35.36	6	35.18	35.05	-4.9	5,142	-0.10%
2023/08/10	7	34.73	30	34.75	34.55	-23	5,136	-0.45%
2023/08/09	8.1	34.91	0	0.00	34.85	8.1	5,172	0.16%
2023/08/08	2.1	34.96	0	0.00	34.90	2.1	5,184	0.04%
2023/08/07	0	0.00	2	35.25	35.15	-2	5,165	-0.04%
2023/08/04	0	0.00	3	35.20	35.15	-3	5,202	-0.06%
2023/08/02	0	0.00	2.4	35.22	35.10	-2.4	5,198	-0.05%
2023/08/01	0	0.00	1	35.95	35.75	-1	5,177	-0.02%
2023/07/31	3	35.83	1	35.70	35.60	2	5,166	0.04%
2023/07/27	0	0.00	5	35.90	36.15	-5	5,139	-0.10%
2023/07/25	1	34.95	1.2	35.08	35.05	-0.2	5,106	0.00%
2023/07/24	2	35.13	0	0.00	35.15	2	5,096	0.04%
2023/07/21	0	0.00	5	35.75	35.20	-5	5,073	-0.10%
2023/07/19	3	35.07	0	0.00	35.10	3	5,134	0.06%
2023/07/18	0	0.00	1	35.30	35.25	-1	5,097	-0.02%
2023/07/17	0.1	35.45	1	35.40	35.45	-0.9	5,114	-0.02%
2023/07/13	1	35.25	0	0.00	35.20	1	5,183	0.02%
2023/07/12	6	35.30	0	0.00	35.25	6	5,162	0.12%
2023/07/11	1	35.75	1	36.10	35.70	0	5,168	0.00%
2023/07/06	6	35.71	0	0.00	35.55	6	5,242	0.11%
2023/07/05	7	36.26	5	36.42	36.15	2	5,169	0.04%
2023/07/04	1	35.95	0	0.00	36.00	1	5,189	0.02%
2023/07/03	3	36.08	4.7	36.09	36.05	-1.7	5,237	-0.03%
2023/06/30	0.2	36.00	0	0.00	35.95	0.2	5,333	0.00%
2023/06/29	2	35.93	0	0.00	35.95	2	5,349	0.04%
2023/06/28	0.2	36.10	0	0.00	36.15	0.2	5,450	0.00%
2023/06/27	1.3	35.95	0	0.00	35.95	1.3	5,485	0.02%
2023/06/21	0	0.00	0.1	36.10	35.85	-0.1	5,604	0.00%
2023/06/20	2.2	36.01	0	0.00	36.15	2.2	5,639	0.04%
2023/06/19	2	36.25	1.1	36.40	36.30	0.9	5,838	0.02%
2023/06/16	2	36.30	0.1	36.40	36.05	1.9	6,138	0.03%
2023/06/15	1	36.40	0.1	36.60	36.70	0.9	6,667	0.01%
2023/06/14	1	36.45	0	0.00	36.50	1	6,906	0.01%
2023/06/13	2.1	36.65	0.1	36.60	36.75	2.1	7,974	0.03%
2023/06/12	1	36.00	0	0.00	35.55	1	7,935	0.01%
2023/06/09	0	0.00	3	36.28	36.10	-3	7,948	-0.04%
2023/06/08	4	36.38	1.1	36.68	36.25	2.9	7,979	0.04%
2023/06/07	3	36.78	2	37.00	36.85	1	7,999	0.01%
2023/06/06	2.2	36.53	0	0.00	37.00	2.2	7,968	0.03%
2023/06/05	7.1	36.45	4.1	36.58	36.95	3.1	7,832	0.04%
2023/06/02	1	35.05	0	0.00	35.05	1	7,564	0.01%
2023/06/01	5	34.83	2	34.93	34.90	3	7,550	0.04%
2023/05/31	1	35.05	0	0.00	34.90	1	7,578	0.01%
2023/05/30	1	35.05	10	35.15	35.05	-9	7,560	-0.12%
2023/05/29	2	34.90	0.1	35.00	35.00	2	7,700	0.03%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/19	2.6	35.45	0	0.00	35.55	2.6	7,676	0.03%
2023/05/18	1	35.35	0	0.00	35.45	1	7,642	0.01%
2023/05/16	0.1	35.10	0	0.00	35.10	0.1	7,567	0.00%
2023/05/15	5	34.08	0	0.00	34.50	5	7,585	0.07%
2023/05/12	4.1	34.92	0	0.00	34.85	4.1	7,513	0.05%
2023/05/11	10.1	35.21	0	0.00	35.20	10.1	7,470	0.14%
2023/05/05	2.2	35.65	0	0.00	35.60	2.2	7,437	0.03%
2023/05/04	8	35.53	5.3	35.55	35.80	2.7	7,481	0.04%
2023/05/03	3	35.43	0.1	35.50	35.35	2.9	7,492	0.04%
2023/04/27	0.2	35.45	0	0.00	35.50	0.2	7,726	0.00%
2023/04/26	1.3	35.31	0.1	35.55	35.65	1.2	7,742	0.02%
2023/04/25	0	0.00	3	35.88	35.40	-3	7,724	-0.04%
2023/04/21	0	0.00	5	35.15	35.15	-5	7,666	-0.07%
2023/04/20	3.1	35.13	6.2	35.15	35.05	-3.1	7,657	-0.04%
2023/04/19	0	0.00	14	35.49	35.45	-14	7,673	-0.18%
2023/04/18	1	35.80	0	0.00	35.50	1	7,615	0.01%
2023/04/17	0.2	35.95	21	35.96	35.95	-20.8	7,572	-0.27%
2023/04/14	2	35.90	2	35.90	36.10	0	7,546	0.00%
2023/04/13	9	36.03	0	0.00	35.90	9	7,542	0.12%
2023/04/12	1	36.05	0	0.00	36.15	1	7,539	0.01%
2023/04/11	1	35.75	0.3	35.65	35.85	0.8	7,476	0.01%
2023/04/10	1	35.65	0	0.00	35.50	1	7,443	0.01%
2023/04/07	0	0.00	6	35.48	35.65	-6	7,407	-0.08%
2023/04/06	0	0.00	20	35.23	35.15	-20	7,338	-0.27%
2023/03/31	1	35.20	5	35.75	35.35	-4	7,291	-0.05%
2023/03/30	0.1	35.05	0	0.00	35.05	0.1	7,236	0.00%
2023/03/29	21	35.01	19	35.09	34.90	2	7,244	0.03%
2023/03/28	28.1	35.34	45	35.37	35.20	-16.9	7,227	-0.23%
2023/03/27	23	35.46	22	35.55	35.50	1	7,223	0.01%
2023/03/24	6	35.83	10.5	35.84	35.85	-4.5	7,204	-0.06%
2023/03/23	4	35.69	2.1	35.81	35.85	1.9	7,168	0.03%
2023/03/22	11	35.42	6.1	35.87	35.95	4.9	7,126	0.07%
2023/03/21	60.1	35.57	52.5	35.56	35.65	7.6	6,984	0.11%
2023/03/20	15.1	34.53	6	34.13	34.30	9.1	6,702	0.14%
2023/03/17	6	36.29	12	36.33	36.25	-6	6,127	-0.10%
2023/03/16	123.2	36.79	272	36.16	36.25	-148.8	5,954	-2.50%	大買/大賣/鉅額交易
2023/03/15	10.3	38.35	40	38.35	38.35	-29.7	4,988	-0.60%
2023/03/14	1	42.70	1	42.70	42.60	0	4,968	0.00%
2023/03/13	6.2	42.87	0	0.00	43.00	6.2	5,011	0.12%
2023/03/10	15.5	43.36	15	43.65	43.25	0.5	5,008	0.01%
2023/03/09	16	44.04	0	0.00	44.10	16	4,978	0.32%
2023/03/08	5.1	43.95	0	0.00	44.00	5.1	5,069	0.10%
2023/03/07	5.1	43.95	0.5	44.10	44.10	4.6	5,083	0.09%
2023/03/03	1.1	43.30	0	0.00	43.25	1.1	5,086	0.02%
2023/03/02	7.5	43.34	0	0.00	43.30	7.5	5,100	0.15%
2023/03/01	8.2	43.54	0	0.00	43.60	8.2	5,047	0.16%
2023/02/24	2	44.48	0	0.00	44.45	2	4,887	0.04%
2023/02/23	3	44.55	2.5	44.52	44.50	0.5	4,861	0.01%
2023/02/22	3	44.13	1	44.30	44.20	2	4,838	0.04%
2023/02/21	1.1	44.35	0	0.00	44.40	1.1	4,897	0.02%
2023/02/20	1	44.20	0	0.00	44.40	1	5,036	0.02%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.00	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	7	44.20	44.25	-7	5,390	-0.13%
2023/02/13	4	44.19	1	44.15	44.05	3	5,538	0.05%
2023/02/10	0	0.00	6	44.35	44.40	-6	5,566	-0.11%
2023/02/09	2	44.80	0	0.00	44.75	2	5,622	0.04%
2023/02/08	2.3	44.68	0	0.00	44.75	2.3	5,670	0.04%
2023/02/07	3	44.68	0	0.00	44.65	3	5,700	0.05%
2023/02/06	2	44.95	5	44.90	44.70	-3	5,741	-0.05%
2023/02/03	3.1	45.30	0	0.00	45.10	3.1	5,764	0.05%
2023/02/02	8	45.44	0	0.00	45.40	8	5,807	0.14%
2023/01/31	0	0.00	6	45.00	44.75	-6	6,156	-0.10%
2023/01/30	3.2	44.01	7	44.56	44.70	-3.8	6,185	-0.06%
2023/01/17	0	0.00	0.5	43.80	43.90	-0.5	6,144	-0.01%
2023/01/16	0	0.00	10	43.78	43.55	-10	6,200	-0.16%
2023/01/13	0	43.45	0	0.00	43.35	0	6,238	0.00%
2023/01/12	0	0.00	9	43.33	43.30	-9	6,316	-0.14%
2023/01/11	2.2	43.33	0	0.00	43.35	2.2	6,377	0.03%
2023/01/10	1	43.35	0	0.00	43.30	1	6,394	0.02%
2023/01/09	3	43.60	0	0.00	43.75	3	6,410	0.05%
2023/01/06	0	0.00	3	43.15	43.10	-3	6,440	-0.05%
2023/01/05	0.1	43.25	0	0.00	43.00	0.1	6,835	0.00%
2023/01/04	1	43.45	0	0.00	43.35	1	6,948	0.01%
2023/01/03	5.5	42.65	0	0.00	43.55	5.5	7,003	0.08%
2022/12/29	10	42.63	0	0.00	42.65	10	7,015	0.14%
2022/12/28	6	43.34	0	0.00	43.15	6	7,027	0.09%
2022/12/26	5	43.65	0	43.70	43.65	5	7,206	0.07%
2022/12/23	15.5	43.67	0	0.00	43.65	15.5	7,254	0.21%
2022/12/22	23	44.18	5	44.35	44.35	18	7,273	0.25%
2022/12/21	8.3	42.89	30	42.65	43.15	-21.8	7,318	-0.30%
2022/12/20	5	43.19	0	0.00	42.50	5	7,291	0.07%
2022/12/19	1	43.95	3	43.90	44.00	-2	7,328	-0.03%
2022/12/16	11.1	44.85	20	44.50	44.40	-8.9	7,295	-0.12%
2022/12/15	3	44.70	0	0.00	45.05	3	7,276	0.04%
2022/12/14	20	45.10	10	44.85	45.00	10	7,264	0.14%
2022/12/13	16	44.48	3	44.60	44.45	13	7,239	0.18%
2022/12/12	1	44.57	0	0.00	44.35	1	7,191	0.01%
2022/12/09	0	44.85	0	0.00	44.85	0	7,209	0.00%
2022/12/08	2.1	44.38	9	44.92	44.50	-7	7,180	-0.10%
2022/12/07	7.4	45.61	12	45.51	45.60	-4.6	7,113	-0.06%
2022/12/06	4	46.45	50	46.50	46.45	-46	6,971	-0.66%
2022/12/05	51	47.49	8	47.45	47.20	43	6,913	0.62%
2022/12/02	6	46.15	0	0.00	45.95	6	6,853	0.09%
2022/12/01	5	46.35	52	46.39	46.35	-47	6,845	-0.69%
2022/11/30	40.1	46.80	2	46.50	46.15	38.1	6,800	0.56%
2022/11/29	12	45.60	1	45.80	45.90	11	6,709	0.16%
2022/11/28	0.1	45.25	4	44.85	45.25	-3.9	6,788	-0.06%
2022/11/25	0	0.00	2	45.70	45.35	-2	6,849	-0.03%
2022/11/24	0	0.00	2	45.15	45.20	-2	6,829	-0.03%
2022/11/21	0	0.00	2	44.30	44.10	-2	6,880	-0.03%
2022/11/17	4	43.75	0	0.00	43.95	4	6,861	0.06%
2022/11/16	1	44.60	0	0.00	44.25	1	6,816	0.01%
2022/11/14	0	0.00	8.1	45.22	45.25	-8.1	6,637	-0.12%
2022/11/11	5	44.10	0	0.00	44.65	5	6,548	0.08%
2022/11/09	1.2	43.88	50	44.14	43.60	-48.8	6,546	-0.75%
2022/11/08	50	43.60	16.3	42.27	43.45	33.7	6,489	0.52%
2022/11/07	15	41.37	1	41.70	41.80	14	6,546	0.21%
2022/11/03	6	40.10	10	40.00	40.35	-4	6,784	-0.06%
2022/11/02	10	40.85	9	39.69	40.90	1	6,852	0.01%
2022/11/01	0.1	39.85	0	0.00	40.00	0.1	6,873	0.00%
2022/10/31	1	39.65	17	39.75	39.60	-16	6,907	-0.23%
2022/10/28	7.4	40.15	3	40.45	40.00	4.4	6,976	0.06%
2022/10/27	7.2	39.71	1	40.40	40.35	6.2	7,020	0.09%
2022/10/26	8	58.01	0	0.00	58.00	8	6,861	0.12%
2022/10/25	1	57.60	5	57.92	58.10	-4	7,285	-0.05%
2022/10/24	0	0.00	1	60.10	59.00	-1	7,298	-0.01%
2022/10/21	0	0.00	2	61.00	60.40	-2	7,271	-0.03%
2022/10/20	0.8	58.81	0	0.00	60.50	0.8	7,414	0.01%
2022/10/18	0	0.00	0.1	58.00	59.00	-0.1	8,120	0.00%
2022/10/17	0.5	55.09	0	0.00	57.40	0.5	9,704	0.01%
2022/10/14	0.4	55.25	9.1	56.49	56.50	-8.7	9,729	-0.09%
2022/10/13	29	56.80	6	55.80	54.70	23	10,220	0.23%
2022/10/12	2	55.30	1	56.40	56.60	1	9,827	0.01%
2022/10/07	0	0.00	5.1	53.51	53.60	-5.1	9,688	-0.05%
2022/10/06	0	0.00	5	53.00	53.10	-5	9,659	-0.05%
2022/10/05	1	52.30	10	51.70	51.40	-9	9,655	-0.09%
2022/10/04	15	49.31	3	49.80	50.30	12	9,677	0.12%
2022/10/03	15.1	50.06	0	0.00	49.85	15.1	9,596	0.16%
2022/09/30	3	50.67	0	0.00	51.40	3	9,546	0.03%
2022/09/28	11	50.81	2	52.20	50.60	9	9,600	0.09%
2022/09/27	0.3	54.30	2	53.60	53.70	-1.8	9,542	-0.02%
2022/09/26	43	53.01	20	53.30	53.50	23	9,574	0.24%
2022/09/23	1.4	56.17	0	0.00	56.10	1.4	9,574	0.01%
2022/09/22	10.2	56.49	0	0.00	56.50	10.2	9,599	0.11%
2022/09/21	1.2	58.07	0	0.00	58.40	1.2	9,561	0.01%
2022/09/20	0.1	59.10	1	59.00	58.90	-0.9	9,553	-0.01%
2022/09/19	1	58.10	0	0.00	58.00	1	9,556	0.01%
2022/09/16	0	0.00	1	59.80	59.80	-1	9,573	-0.01%
2022/09/15	20	60.30	0	0.00	60.30	20	9,578	0.21%
2022/09/14	3	59.00	0	0.00	59.00	3	9,595	0.03%
2022/09/13	1	60.40	5	60.50	60.70	-4	9,604	-0.04%
2022/09/12	2.1	60.26	1	61.40	60.30	1.1	9,658	0.01%
2022/09/08	2.8	59.99	10	60.20	60.30	-7.2	9,752	-0.07%
2022/09/07	1.4	58.30	1	58.50	58.00	0.4	9,759	0.00%
2022/09/06	7.5	60.05	0	0.00	60.00	7.5	9,736	0.08%
2022/09/05	0	60.00	10	59.20	59.90	-10	9,788	-0.10%
2022/09/02	2.6	59.51	0	0.00	59.20	2.6	9,859	0.03%
2022/09/01	6	61.30	2	60.80	61.30	4	9,779	0.04%
2022/08/31	0.3	63.60	0	0.00	63.10	0.3	9,717	0.00%
2022/08/30	0	0.00	7	62.91	63.40	-7	9,714	-0.07%
2022/08/29	2	62.80	100	61.90	62.80	-98	9,725	-1.01%
2022/08/26	100	63.74	0.1	64.30	64.30	99.9	9,730	1.03%
2022/08/25	0.1	63.10	5	62.80	62.70	-4.9	9,704	-0.05%
2022/08/23	3	62.00	200	62.03	61.80	-197	9,953	-1.98%	大賣/鉅額交易
2022/08/22	1	63.60	1	63.20	63.20	0	10,007	0.00%
2022/08/19	200.3	63.07	2	62.60	63.00	198.3	10,012	1.98%	大買/鉅額交易
2022/08/18	0.1	62.85	300	62.29	63.00	-299.9	10,003	-3.00%	大賣/鉅額交易
2022/08/17	6	63.83	1.4	63.50	63.30	4.6	9,993	0.05%
2022/08/16	3.1	63.06	7	62.61	63.50	-3.9	9,996	-0.04%
2022/08/15	101.1	64.18	3	64.50	64.90	98.1	9,864	0.99%	大買/
2022/08/12	3.4	63.02	8	63.00	63.00	-4.6	9,811	-0.05%
2022/08/11	202	62.92	6.5	63.77	64.50	195.5	9,774	2.00%	大買/鉅額交易
2022/08/10	321.6	61.60	507	61.46	61.50	-185.4	9,669	-1.92%	大買/大賣/鉅額交易
2022/08/09	202.2	59.83	8	59.59	60.00	194.2	9,575	2.03%	大買/鉅額交易
2022/08/08	4.5	57.94	4	57.95	58.00	0.5	9,580	0.01%
2022/08/05	3.3	57.10	17	57.39	57.70	-13.7	9,675	-0.14%
2022/08/04	18.3	54.88	2	55.55	56.00	16.3	9,803	0.17%
2022/08/03	5.1	56.78	1	57.80	56.40	4.1	9,749	0.04%
2022/08/02	4.5	57.43	1	57.40	57.90	3.5	9,726	0.04%
2022/08/01	40.3	55.82	418.8	54.95	57.90	-378.5	9,782	-3.87%	大賣/鉅額交易
2022/07/29	2.2	54.80	7	54.80	54.80	-4.8	9,333	-0.05%
2022/07/28	3	60.77	10	60.80	60.80	-7	9,592	-0.07%
2022/07/27	3	60.17	1	60.80	60.80	2	9,631	0.02%
2022/07/26	52	60.28	62	61.05	61.10	-10	9,605	-0.10%
2022/07/25	33	58.22	11.3	58.10	59.60	21.7	9,320	0.23%
2022/07/22	46.6	58.03	51	56.32	58.00	-4.4	9,034	-0.05%
2022/07/21	0.7	59.20	10.7	59.20	59.20	-10	8,254	-0.12%
2022/07/20	28.5	66.28	37.2	67.15	65.70	-8.7	8,214	-0.11%
2022/07/19	10	72.90	3	72.20	72.90	7	7,723	0.09%
2022/07/18	4	72.50	0	0.00	72.80	4	7,758	0.05%
2022/07/15	1	70.90	0	0.00	70.90	1	7,754	0.01%
2022/07/14	0	0.00	1	70.90	71.30	-1	7,784	-0.01%
2022/07/13	3	71.09	2	71.00	71.20	1	7,796	0.01%
2022/07/12	4	69.03	3.1	69.25	69.10	0.9	7,877	0.01%
2022/07/11	7.1	69.86	3	69.60	69.40	4.1	7,850	0.05%
2022/07/08	6	71.15	6	70.98	70.90	0	7,817	0.00%
2022/07/07	1	69.40	2	70.40	71.00	-1	7,858	-0.01%
2022/07/06	5	70.17	11	70.36	69.90	-6	8,040	-0.07%
2022/07/05	6	71.41	1	70.80	71.40	5	8,002	0.06%
2022/07/04	390.7	72.18	3	70.77	71.40	387.7	7,999	4.85%	大買/鉅額交易
2022/07/01	0.6	71.40	391	69.99	70.30	-390.5	8,025	-4.87%	大賣/鉅額交易
2022/06/30	0	0.00	6	73.30	73.40	-6	7,927	-0.08%
2022/06/29	0	0.00	1	75.00	74.80	-1	7,915	-0.01%
2022/06/28	2	75.00	0	0.00	74.80	2	7,956	0.03%
2022/06/27	1	75.30	0	0.00	75.50	1	8,050	0.01%
2022/06/24	1	73.70	4	74.05	74.50	-3	8,124	-0.04%
2022/06/23	7.5	72.09	1	72.10	72.70	6.5	8,146	0.08%
2022/06/22	3.7	73.19	0	0.00	72.70	3.7	8,246	0.04%
2022/06/21	2.3	74.54	2.2	74.50	74.40	0.1	8,256	0.00%
2022/06/20	3	72.77	0	0.00	72.60	3	8,320	0.04%
2022/06/17	3	75.00	0	0.00	74.30	3	8,386	0.04%
2022/06/16	4.3	76.02	0	0.00	75.70	4.3	8,421	0.05%
2022/06/15	0.4	77.43	1	77.00	77.00	-0.6	8,689	-0.01%
2022/06/13	3	76.37	0	0.00	75.70	3	8,821	0.03%
2022/06/10	2	78.50	1	78.50	78.50	1	8,757	0.01%
2022/06/09	0	0.00	8	78.50	78.40	-8	8,756	-0.09%
2022/06/08	0	0.00	2.6	77.80	77.90	-2.6	8,770	-0.03%
2022/06/07	0	0.00	0	77.60	77.80	0	8,799	0.00%
2022/06/06	0	0.00	0	77.10	77.60	0	8,844	0.00%
2022/06/02	0	76.50	0.1	76.20	76.20	-0.1	8,997	0.00%
2022/06/01	0	0.00	0.2	76.79	76.10	-0.2	9,142	0.00%
2022/05/31	0	0.00	0.1	75.04	77.10	-0.1	9,138	0.00%
2022/05/30	0	0.00	15.5	74.38	75.00	-15.5	9,004	-0.17%
2022/05/27	0	73.00	0	0.00	72.80	0	8,955	0.00%
2022/05/26	4.1	72.36	0	0.00	72.00	4.1	9,021	0.05%
2022/05/20	2.1	72.80	1	73.20	72.70	1.1	9,745	0.01%
2022/05/19	4.1	71.95	0	0.00	71.90	4.1	9,872	0.04%
2022/05/18	2	71.60	3.2	73.90	73.80	-1.2	9,887	-0.01%
2022/05/17	0	0.00	0	71.20	71.30	0	9,881	0.00%
2022/05/16	6.3	70.37	8	70.50	70.20	-1.7	9,838	-0.02%
2022/05/13	3.1	69.82	1	70.00	71.50	2.1	9,759	0.02%
2022/05/12	34.2	70.93	3	70.50	69.80	31.2	9,667	0.32%
2022/05/11	5.1	74.50	0	0.00	73.40	5.1	9,487	0.05%
2022/05/10	18.5	73.66	1	73.40	74.30	17.5	9,478	0.18%
2022/05/09	17.1	75.52	1.4	76.32	74.00	15.7	9,401	0.17%
2022/05/06	6.1	75.66	1.2	76.43	76.40	4.9	9,293	0.05%
2022/05/05	18.5	77.55	11	77.39	77.70	7.5	9,294	0.08%
2022/05/04	12	80.03	5	80.08	80.30	7	8,937	0.08%
2022/05/03	6	79.17	5	79.66	79.60	1	8,877	0.01%
2022/04/29	3	78.07	0	0.00	78.30	3	8,755	0.03%
2022/04/28	14.2	77.61	7	77.67	77.50	7.2	8,743	0.08%
2022/04/27	70.1	77.85	82	78.40	78.90	-11.9	8,590	-0.14%
2022/04/26	0	0.00	5.2	74.50	74.50	-5.2	7,745	-0.07%
2022/04/25	7.2	67.48	2	67.50	67.80	5.2	7,794	0.07%
2022/04/22	6.5	69.09	2	69.10	69.10	4.5	7,749	0.06%
2022/04/21	2.8	70.09	0	0.00	69.90	2.8	7,781	0.04%
2022/04/20	7.3	70.25	0	0.00	70.30	7.3	7,799	0.09%
2022/04/19	100	71.22	0	0.00	70.20	100	7,905	1.26%
2022/04/18	11.4	70.12	100	69.80	69.80	-88.6	8,173	-1.08%
2022/04/14	2	74.30	0	0.00	73.80	2	8,033	0.02%
2022/04/12	14	73.64	2	75.55	73.20	12	8,002	0.15%
2022/04/08	2	77.70	0.8	79.00	79.10	1.2	7,767	0.02%
2022/04/07	5	78.14	1.5	79.40	77.50	3.5	7,746	0.05%
2022/04/06	3.3	78.59	5	79.80	79.80	-1.7	7,673	-0.02%
2022/04/01	0.5	79.00	0	0.00	79.10	0.5	7,626	0.01%
2022/03/31	0	0.00	25	79.25	79.30	-25	7,628	-0.33%
2022/03/30	19	79.41	6.1	79.91	79.10	13	7,624	0.17%
2022/03/29	17	78.56	4.1	78.36	79.20	12.9	7,527	0.17%
2022/03/28	3.2	76.22	1.1	76.64	77.20	2.1	7,434	0.03%
2022/03/25	2.1	75.39	23.1	76.10	77.20	-21	7,414	-0.28%
2022/03/24	4	75.15	18.1	74.83	75.10	-14.1	7,271	-0.19%
2022/03/23	2	73.65	2	74.00	74.90	0	7,250	0.00%
2022/03/22	2.5	73.28	12	73.20	73.60	-9.5	7,157	-0.13%
2022/03/21	2	71.90	0	0.00	71.90	2	7,055	0.03%
2022/03/18	0.2	71.20	8.8	71.34	73.00	-8.6	6,990	-0.12%
2022/03/17	1	70.70	2.2	70.67	70.80	-1.2	6,786	-0.02%
2022/03/16	3.8	69.64	0	0.00	70.10	3.8	6,737	0.06%
2022/03/15	0	0.00	1	72.40	71.70	-1	6,594	-0.02%
2022/03/14	0	0.00	3	72.00	72.10	-3	6,578	-0.05%
2022/03/11	0.2	71.40	1	72.10	72.10	-0.8	6,614	-0.01%
2022/03/10	5.2	71.90	0	0.00	71.90	5.2	6,630	0.08%
2022/03/09	1.7	69.17	3	68.70	69.90	-1.3	6,627	-0.02%
2022/03/08	4.1	68.68	0.8	68.54	67.60	3.3	6,590	0.05%
2022/03/07	7	70.84	3.2	71.03	70.60	3.8	6,421	0.06%
2022/03/04	2	73.80	0	0.00	73.30	2	6,411	0.03%
2022/03/03	8.2	73.46	3	73.57	73.60	5.2	6,550	0.08%
2022/03/02	10	72.47	0	0.00	72.40	10	6,620	0.15%
2022/03/01	3	71.83	1.1	71.55	72.00	1.9	6,599	0.03%
2022/02/25	3.7	71.37	1	71.10	71.60	2.7	6,532	0.04%
2022/02/24	14.9	72.90	21	73.20	71.50	-6.1	6,388	-0.10%
2022/02/23	7	73.90	12.4	73.95	74.40	-5.4	6,141	-0.09%
2022/02/22	2.1	71.42	6	71.92	71.80	-3.9	6,098	-0.06%
2022/02/21	10	70.57	1	71.80	71.90	9	5,982	0.15%
2022/02/18	0.2	68.90	3.5	69.81	69.90	-3.3	5,863	-0.06%
2022/02/17	0.3	68.60	2	68.50	68.80	-1.7	5,808	-0.03%
2022/02/15	7	67.97	4	67.60	67.50	3	6,047	0.05%
2022/02/14	9	67.73	0	0.00	67.50	9	6,087	0.15%
2022/02/11	1	68.90	2	68.90	68.90	-1	6,110	-0.02%
2022/02/10	10	68.40	1	68.10	68.80	9	6,203	0.15%
2022/02/09	0.2	67.80	2	67.75	67.70	-1.8	6,179	-0.03%
2022/02/08	3.2	68.01	1	68.00	67.70	2.2	6,283	0.04%
2022/02/07	0	0.00	3.1	66.40	67.20	-3.1	6,266	-0.05%
2022/01/26	0	0.00	10	63.45	63.70	-10	6,224	-0.16%
2022/01/25	1.1	63.36	0.1	63.50	63.40	1.1	6,480	0.02%
2022/01/24	0.4	63.98	0	0.00	64.40	0.4	6,577	0.01%
2022/01/21	12.3	64.72	0	0.00	64.80	12.3	6,731	0.18%
2022/01/20	5	65.76	0	0.00	66.30	5	6,874	0.07%
2022/01/19	10	66.00	1	66.30	66.00	9	7,402	0.12%
2022/01/18	0	0.00	3	67.27	67.00	-3	7,750	-0.04%
2022/01/17	3	66.47	1	66.80	66.80	2	7,872	0.03%
2022/01/14	2	66.60	21	66.72	66.00	-19	8,057	-0.24%
2022/01/13	0	0.00	6	66.70	67.00	-6	8,087	-0.07%
2022/01/12	2	66.55	8	66.41	66.50	-6	8,079	-0.07%
2022/01/11	1	66.60	5.1	66.28	67.00	-4.1	7,972	-0.05%
2022/01/10	0	0.00	0.1	63.00	63.90	-0.1	7,738	0.00%
2022/01/07	0	0.00	2.1	62.93	62.80	-2.1	7,732	-0.03%
2022/01/06	0	0.00	0.1	64.20	63.60	-0.1	7,738	0.00%
2022/01/05	3	62.83	0	0.00	63.10	3	7,746	0.04%
2022/01/04	1	63.00	0	0.00	63.20	1	7,864	0.01%
2022/01/03	0	0.00	0.1	63.40	63.60	-0.1	7,931	0.00%
2021/12/30	5	63.70	0	0.00	63.80	5	7,940	0.06%
2021/12/29	0	0.00	1.1	63.24	63.50	-1.1	8,031	-0.01%
2021/12/28	0.6	63.00	0	0.00	63.00	0.6	8,085	0.01%
2021/12/24	0	0.00	15.4	63.46	63.30	-15.4	8,294	-0.19%
2021/12/23	3	62.40	0.3	62.40	62.50	2.7	8,336	0.03%
2021/12/22	1	62.30	0	0.00	62.00	1	8,446	0.01%
2021/12/21	2.2	62.33	9.1	62.45	62.40	-6.9	8,678	-0.08%
2021/12/17	0.1	61.90	1.2	61.77	61.30	-1.1	9,432	-0.01%
2021/12/16	0.1	61.90	0	0.00	61.80	0.1	10,123	0.00%
2021/12/15	0.1	62.10	1	62.10	61.90	-0.9	10,653	-0.01%
2021/12/14	9.2	61.58	1	61.90	61.00	8.2	10,919	0.08%
2021/12/13	17.4	62.08	0	0.00	61.60	17.4	11,008	0.16%
2021/12/10	10.1	63.40	0	0.00	63.20	10.1	11,117	0.09%
2021/12/08	1	64.40	1.4	64.41	64.10	-0.4	11,789	0.00%
2021/12/06	0.3	63.17	5	63.10	63.00	-4.7	12,160	-0.04%
2021/12/03	2.3	63.77	0	0.00	63.40	2.3	12,276	0.02%
2021/12/02	1.2	64.13	0	0.00	63.70	1.2	12,428	0.01%
2021/12/01	0.2	64.50	0	0.00	64.80	0.2	12,676	0.00%
2021/11/30	6.2	64.85	13	65.12	64.20	-6.8	12,675	-0.05%
2021/11/29	2.1	63.21	24	62.74	63.80	-21.9	12,668	-0.17%
2021/11/26	4.7	65.52	0	0.00	64.90	4.7	12,667	0.04%
2021/11/24	1.2	66.61	0	0.00	66.90	1.2	12,709	0.01%
2021/11/23	1	66.90	1.7	66.64	66.50	-0.7	12,738	-0.01%
2021/11/22	0.1	67.00	1	66.80	66.70	-0.9	12,707	-0.01%
2021/11/19	3.1	67.54	3	67.27	67.10	0.1	12,660	0.00%
2021/11/18	0.1	68.90	1.5	68.74	68.70	-1.4	12,521	-0.01%
2021/11/17	1.5	68.78	1	68.40	68.90	0.5	12,501	0.00%
2021/11/16	0.2	68.55	0	0.00	68.50	0.2	12,484	0.00%
2021/11/15	0.2	69.25	0	0.00	69.00	0.2	12,470	0.00%
2021/11/12	1.3	67.55	7.8	68.03	68.50	-6.5	12,312	-0.05%
2021/11/11	0.8	66.73	0	0.00	66.70	0.8	12,278	0.01%
2021/11/10	3	66.77	0	67.30	66.80	3	12,311	0.02%
2021/11/09	5.7	67.06	14	67.04	67.50	-8.3	12,330	-0.07%
2021/11/08	0.1	67.80	0	0.00	67.50	0.1	12,253	0.00%
2021/11/05	2.3	67.05	9	66.97	67.00	-6.8	12,270	-0.06%
2021/11/04	1	68.60	10	69.46	68.50	-9	12,132	-0.07%
2021/11/03	10	69.10	5	69.50	69.60	5	12,059	0.04%
2021/11/02	7.1	68.20	19	69.09	68.20	-11.9	11,962	-0.10%
2021/11/01	3.1	70.62	16.5	70.67	70.90	-13.4	11,713	-0.11%
2021/10/29	5	71.42	8	71.13	70.90	-3	11,593	-0.03%
2021/10/28	7	70.00	16	69.84	69.90	-9	11,409	-0.08%
2021/10/27	37	68.77	34	69.69	69.90	3	11,209	0.03%
2021/10/26	17	65.34	17.1	65.89	67.20	-0.1	10,637	0.00%
2021/10/25	5	61.90	10	61.09	61.90	-5	10,289	-0.05%
2021/10/22	117	60.32	5.1	59.86	60.80	111.9	10,202	1.10%	大買/鉅額交易
2021/10/21	0	0.00	2	57.65	58.20	-2	10,106	-0.02%
2021/10/20	5	56.80	0	0.00	57.30	5	10,103	0.05%
2021/10/19	1.1	56.23	23	56.92	57.00	-21.9	10,262	-0.21%
2021/10/18	4	56.70	3	56.30	56.40	1	10,314	0.01%
2021/10/15	3.1	54.85	0	0.00	55.20	3.1	10,382	0.03%
2021/10/14	6	54.75	6	54.55	54.50	0	10,443	0.00%
2021/10/13	1.2	54.83	18.1	54.58	54.80	-17	10,588	-0.16%
2021/10/12	2.2	55.52	2	55.50	55.30	0.2	10,583	0.00%
2021/10/08	0	0.00	4	57.18	56.80	-4	10,518	-0.04%
2021/10/07	3	56.30	0	0.00	56.40	3	10,529	0.03%
2021/10/06	4	56.50	2	56.90	55.30	2	10,674	0.02%
2021/10/05	1	54.80	0	0.00	56.00	1	10,724	0.01%
2021/10/04	27.4	55.55	0	0.00	55.30	27.4	10,856	0.25%
2021/10/01	4.1	56.01	1	56.00	56.00	3.1	11,058	0.03%
2021/09/30	2	57.60	0	0.00	57.40	2	11,098	0.02%
2021/09/29	14.3	57.86	9	57.58	57.40	5.3	11,014	0.05%
2021/09/28	47.1	57.34	39	57.11	57.90	8.1	10,929	0.07%
2021/09/27	20.9	56.78	25	57.72	56.10	-4.2	10,701	-0.04%
2021/09/24	6.6	60.25	2	61.60	59.80	4.6	10,230	0.04%
2021/09/23	56.3	61.10	31	61.20	61.10	25.3	9,950	0.25%
2021/09/22	17.7	81.03	14	81.69	82.30	3.7	9,324	0.04%
2021/09/17	5	84.80	3	85.00	85.00	2	9,002	0.02%
2021/09/16	9	84.33	14	84.49	83.90	-5	8,754	-0.06%
2021/09/15	31.1	84.30	1.1	84.76	84.60	30	8,643	0.35%
2021/09/14	2.7	81.83	32.8	83.01	83.50	-30.1	8,435	-0.36%
2021/09/13	13.2	82.54	0.3	81.50	81.50	13	8,187	0.16%
2021/09/10	3	80.07	10.3	80.44	81.20	-7.3	7,808	-0.09%
2021/09/09	4.1	75.12	16	77.46	78.50	-11.9	7,588	-0.16%
2021/09/08	3.1	75.89	0	0.00	75.10	3.1	7,397	0.04%
2021/09/07	2	75.00	17.3	75.36	76.10	-15.3	7,242	-0.21%
2021/09/06	5	73.58	13	73.28	73.60	-8	7,053	-0.11%
2021/09/03	1.1	69.90	0	0.00	69.90	1.1	6,790	0.02%
2021/09/02	2.2	70.36	2	69.30	69.40	0.2	6,743	0.00%
2021/09/01	2	70.70	1.3	71.22	71.30	0.7	6,592	0.01%
2021/08/31	6	68.63	33	67.76	69.30	-27	6,396	-0.42%
2021/08/30	2	67.30	4	67.70	67.60	-2	6,261	-0.03%
2021/08/27	16	66.38	15	66.40	66.90	1	6,208	0.02%
2021/08/26	5	65.50	0	0.00	65.30	5	6,145	0.08%
2021/08/25	3	65.27	0	0.00	65.40	3	6,158	0.05%
2021/08/24	2	64.30	10	64.60	64.80	-8	6,142	-0.13%
2021/08/23	0	0.00	1	64.60	64.80	-1	6,169	-0.02%
2021/08/20	5	62.20	0	0.00	63.00	5	6,168	0.08%
2021/08/19	1	64.30	1	63.70	63.60	0	6,197	0.00%
2021/08/18	22	62.92	10	62.90	65.40	12	6,155	0.19%
2021/08/17	11	64.95	0	0.00	63.50	11	6,094	0.18%
2021/08/16	6.5	65.88	2	65.90	65.90	4.5	6,041	0.07%
2021/08/13	2.1	67.49	0	0.00	67.80	2.1	5,959	0.04%
2021/08/12	0	0.00	23	66.51	67.00	-23	5,897	-0.39%
2021/08/11	0	0.00	5	65.48	65.30	-5	5,920	-0.08%
2021/08/10	0	0.00	1	64.60	64.50	-1	5,951	-0.02%
2021/08/09	4	64.55	6	64.63	64.90	-2	6,139	-0.03%
2021/08/06	3	64.50	1	64.60	64.70	2	6,274	0.03%
2021/08/05	1	64.50	0	0.00	64.70	1	6,402	0.02%
2021/08/04	2	64.55	5	64.60	65.00	-3	6,738	-0.04%
2021/08/03	1	63.50	0	0.00	64.30	1	6,917	0.01%
2021/08/02	2	63.40	0	0.00	63.60	2	7,003	0.03%
2021/07/30	1	61.80	2	62.10	62.40	-1	6,997	-0.01%
2021/07/29	6	61.73	2	62.20	62.20	4	7,027	0.06%
2021/07/28	8	60.36	35	60.26	61.40	-27	7,070	-0.38%
2021/07/27	3	62.50	2	63.40	62.10	1	7,230	0.01%
2021/07/26	1	65.60	6	66.07	64.80	-5	7,176	-0.07%
2021/07/23	1	65.80	8	66.19	66.40	-7	7,135	-0.10%
2021/07/22	11	64.80	0	0.00	65.00	11	6,977	0.16%
2021/07/21	17	66.01	4	66.90	65.10	13	6,938	0.19%
2021/07/20	3	65.80	0	0.00	65.80	3	6,906	0.04%
2021/07/19	20	67.32	5	66.94	66.60	15	6,888	0.22%
2021/07/16	1	64.90	7.1	65.23	65.60	-6.1	6,921	-0.09%
2021/07/15	30	64.40	5	64.30	64.80	25	6,945	0.36%
2021/07/14	6	62.82	2	62.50	63.30	4	6,955	0.06%
2021/07/13	6	64.75	3	64.17	64.00	3	7,001	0.04%
2021/07/12	3	64.27	8.6	64.79	65.40	-5.6	6,962	-0.08%
2021/07/09	9	62.38	22	62.64	62.90	-13	6,865	-0.19%
2021/07/08	1.2	61.26	8.5	61.53	62.90	-7.2	6,744	-0.11%
2021/07/07	1.5	58.60	10.5	58.97	59.10	-9	6,524	-0.14%
2021/07/06	2	56.95	0	0.00	56.80	2	6,403	0.03%
2021/07/05	0	0.00	3	56.70	56.70	-3	6,492	-0.05%
2021/07/02	2	56.50	0	0.00	56.40	2	6,586	0.03%
2021/07/01	3	56.67	5	57.00	56.60	-2	6,649	-0.03%
2021/06/30	0	0.00	3	56.60	56.60	-3	6,742	-0.04%
2021/06/29	10	56.70	0	0.00	56.70	10	6,807	0.15%
2021/06/28	61	56.99	1.1	57.33	57.60	59.9	6,848	0.87%
2021/06/25	54.3	54.68	0	0.00	54.80	54.3	6,779	0.80%
2021/06/24	5	54.40	3.1	54.50	54.20	2	7,383	0.03%
2021/06/23	2	53.80	0	0.00	54.00	2	7,402	0.03%
2021/06/21	3	54.00	0	0.00	53.90	3	7,565	0.04%
2021/06/17	2	53.25	0	0.00	53.20	2	7,575	0.03%
2021/06/15	0	0.00	0.1	53.70	53.70	-0.1	7,756	0.00%
2021/06/11	0	0.00	6.1	53.20	53.20	-6.1	7,884	-0.08%
2021/06/09	13	52.12	0	0.00	52.10	13	7,982	0.16%
2021/06/07	0	0.00	1	52.10	52.20	-1	8,253	-0.01%
2021/06/02	0	0.00	0.1	52.70	52.50	-0.1	8,578	0.00%
2021/06/01	0	0.00	1	52.50	52.50	-1	8,588	-0.01%
2021/05/28	1	52.40	0	52.40	52.40	1	8,738	0.01%
2021/05/27	1	52.00	10	51.80	52.00	-9	8,795	-0.10%
2021/05/25	0	0.00	1	51.60	51.70	-1	8,879	-0.01%
2021/05/19	23	51.65	1	51.30	51.20	22	9,040	0.24%
2021/05/18	0	50.80	1	50.90	51.00	-1	9,037	-0.01%
2021/05/17	12	48.90	0	0.00	48.45	12	8,988	0.13%
2021/05/14	11	50.61	1	51.60	51.00	10	8,783	0.11%
2021/05/13	85	50.22	3	50.03	49.85	82	8,642	0.95%
2021/05/12	7	50.49	85	49.91	50.20	-78	8,526	-0.91%
2021/05/11	6	54.63	3.1	54.85	53.80	2.9	8,165	0.04%
2021/05/10	0	0.00	5	54.16	54.60	-5	7,961	-0.06%
2021/05/07	2	53.05	3	53.30	53.50	-1	7,907	-0.01%
2021/05/06	1	52.80	2	53.20	53.00	-1	7,904	-0.01%
2021/05/05	14	52.23	5	53.04	52.50	9	7,852	0.11%
2021/05/04	7	52.09	5	52.50	52.20	2	7,773	0.03%
2021/05/03	16	53.35	0	0.00	53.10	16	7,497	0.21%
2021/04/29	4	53.25	0	0.00	53.10	4	7,427	0.05%
2021/04/28	2	53.60	0	0.00	53.70	2	7,378	0.03%
2021/04/26	32	54.13	7.1	54.38	54.30	24.9	7,393	0.34%
2021/04/23	1	53.00	15	52.69	53.20	-14	7,335	-0.19%
2021/04/22	4	54.10	15	53.28	52.70	-11	7,311	-0.15%
2021/04/21	0	0.00	2.3	53.19	54.10	-2.3	7,133	-0.03%
2021/04/20	11	52.90	6	53.00	53.10	5	7,055	0.07%
2021/04/19	8	52.69	19	52.82	53.10	-11	7,025	-0.16%
2021/04/16	2	51.00	12	50.37	51.40	-10	6,894	-0.15%
2021/04/15	0	0.00	20	50.00	50.10	-20	6,783	-0.29%
2021/04/14	6	49.85	0	0.00	49.55	6	6,728	0.09%
2021/04/13	1	50.20	1	50.20	49.85	0	6,716	0.00%
2021/04/12	0	0.00	4	49.90	49.95	-4	6,649	-0.06%
2021/04/09	3	49.37	92	49.35	49.45	-89	6,629	-1.34%
2021/04/08	0	0.00	2.5	50.10	49.80	-2.5	6,544	-0.04%
2021/04/06	4	49.69	11.5	49.95	50.00	-7.5	6,395	-0.12%
2021/04/01	2	49.45	3	49.73	49.60	-1	6,285	-0.02%
2021/03/31	64	49.42	22	49.33	49.50	42	6,175	0.68%
2021/03/30	22	48.92	0	0.00	48.90	22	6,036	0.36%
2021/03/29	28	49.73	36	49.08	48.85	-8	5,902	-0.14%
2021/03/26	41	45.59	3	45.52	45.75	38	5,279	0.72%
2021/03/25	1	45.10	6	44.47	45.20	-5	5,226	-0.10%
2021/03/24	10	44.35	33	44.81	44.40	-23	5,136	-0.45%
2021/03/23	31	45.18	25	44.93	45.20	6	5,052	0.12%
2021/03/22	1	44.30	5	44.42	44.85	-4	5,014	-0.08%
2021/03/19	1	44.55	0	0.00	44.55	1	4,970	0.02%
2021/03/18	3	45.07	1	45.50	45.15	2	4,895	0.04%
2021/03/17	24	45.12	0	0.00	45.30	24	4,839	0.50%
2021/03/16	0	0.00	1	44.25	44.40	-1	4,730	-0.02%
2021/03/15	7	43.26	0	0.00	43.75	7	4,852	0.14%
2021/03/12	7	43.21	5	43.30	43.30	2	4,930	0.04%
2021/03/11	9	44.12	14.4	44.28	43.80	-5.4	4,909	-0.11%
2021/03/10	1	43.90	11	43.81	43.85	-10	4,774	-0.21%
2021/03/09	3	43.20	1.2	43.41	43.50	1.8	4,695	0.04%
2021/03/08	10	42.30	2	42.58	42.75	8	4,623	0.17%
2021/03/05	5	41.95	0	0.00	42.15	5	4,621	0.11%
2021/03/04	6	42.35	6	42.36	42.20	0	4,853	0.00%
2021/03/03	11	41.96	1	42.00	42.05	10	4,788	0.21%
2021/03/02	16	42.04	18	41.74	41.60	-2	4,714	-0.04%
2021/02/26	3	41.35	0	0.00	41.70	3	4,687	0.06%
2021/02/25	0	0.00	1	41.75	41.65	-1	4,612	-0.02%
2021/02/24	8	41.54	6	41.34	41.45	2	4,608	0.04%
2021/02/23	16	41.64	2	41.78	41.75	14	4,563	0.31%
2021/02/22	4	41.24	10	41.10	41.20	-6	4,583	-0.13%
2021/02/19	3	40.57	0	0.00	40.90	3	4,526	0.07%
2021/02/18	13	40.65	0	0.00	40.90	13	4,534	0.29%
2021/02/17	0	0.00	2	40.25	40.20	-2	4,507	-0.04%
2021/02/02	1	39.25	0	0.00	39.25	1	4,806	0.02%
2021/02/01	2	38.83	11	38.72	38.80	-9	4,840	-0.19%
2021/01/28	0	0.00	10	39.25	39.25	-10	4,838	-0.21%
2021/01/21	2	39.48	0	0.00	39.50	2	5,016	0.04%
2021/01/20	8.2	39.55	0	0.00	39.35	8.2	5,139	0.16%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/18	6	40.13	0	0.00	40.20	6	5,425	0.11%
2021/01/15	2	40.50	0	0.00	40.25	2	5,380	0.04%
2021/01/12	1	40.70	5	40.70	40.50	-4	5,374	-0.07%
2021/01/07	0	0.00	1	40.35	40.25	-1	5,373	-0.02%
2021/01/06	12	40.60	2	40.78	40.20	10	5,376	0.19%
2021/01/05	1	40.70	1	40.70	40.70	0	5,327	0.00%
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0	0.00	0	40.70	40.75	0	5,371	0.00%
2020/12/28	4	40.53	0	0.00	40.55	4	5,409	0.07%
2020/12/25	2	40.65	0	0.00	40.60	2	5,433	0.04%
2020/12/24	0	0.00	0.5	40.45	40.60	-0.5	5,530	-0.01%
2020/12/21	0	0.00	5	40.60	40.60	-5	5,573	-0.09%
2020/12/18	3	40.67	0.2	40.65	40.60	2.8	5,583	0.05%
2020/12/15	1	40.50	0	0.00	40.45	1	5,575	0.02%
2020/12/14	1	40.45	0	0.00	40.45	1	5,559	0.02%
2020/12/11	5	40.55	0	0.00	40.55	5	5,568	0.09%
2020/12/10	1	40.30	1	40.35	40.35	0	5,520	0.00%
2020/12/09	5	40.25	9	40.20	40.40	-4	5,490	-0.07%
2020/12/08	2	41.20	0	0.00	41.20	2	5,326	0.04%
2020/12/07	0	0.00	27.3	41.77	41.75	-27.3	5,223	-0.52%
2020/12/04	0	0.00	8	41.56	41.55	-8	5,175	-0.15%
2020/12/03	2	41.43	11	41.50	41.45	-9	5,148	-0.17%
2020/12/02	0	0.00	15	41.60	41.25	-15	5,134	-0.29%
2020/12/01	2.6	41.84	1	41.65	41.65	1.6	5,124	0.03%
2020/11/30	1.2	41.73	9	41.92	42.05	-7.8	5,073	-0.15%
2020/11/27	0.1	41.20	5	41.00	41.35	-4.9	4,872	-0.10%
2020/11/25	1	40.80	6	40.93	40.80	-5	5,174	-0.10%
2020/11/24	0	0.00	2	41.05	41.00	-2	5,340	-0.04%
2020/11/23	3	41.38	6	41.39	41.30	-3	5,495	-0.05%
2020/11/20	2.1	41.39	0	0.00	41.40	2.1	5,501	0.04%
2020/11/19	12	41.40	8	41.49	41.40	4	5,590	0.07%
2020/11/18	0	0.00	4	40.95	40.95	-4	5,553	-0.07%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	0	0.00	1	40.75	40.80	-1	5,871	-0.02%
2020/11/13	3	40.60	1	40.70	40.70	2	6,573	0.03%
2020/11/12	7.3	40.94	15	41.07	40.85	-7.7	6,742	-0.11%
2020/11/11	12	40.99	24	41.32	41.40	-12	6,913	-0.17%
2020/11/10	17	40.72	5.3	40.77	40.65	11.8	6,835	0.17%
2020/11/09	1	40.20	1	40.35	40.20	0	6,776	0.00%
2020/11/06	15	40.36	2.1	40.24	40.05	12.9	6,781	0.19%
2020/11/05	1	40.45	3	40.17	40.25	-2	6,780	-0.03%
2020/11/04	2	39.98	0	0.00	40.00	2	6,756	0.03%
2020/11/03	1	40.05	2	40.10	40.05	-1	6,766	-0.01%
2020/11/02	0	0.00	3	39.55	39.70	-3	6,788	-0.04%
2020/10/30	11	39.79	0	0.00	39.50	11	6,796	0.16%
2020/10/29	11	40.03	2	40.05	40.05	9	6,757	0.13%
2020/10/28	41	40.63	6	40.84	40.55	35	6,752	0.52%
2020/10/27	23	41.03	15	40.93	41.05	8	6,679	0.12%
2020/10/22	1.3	38.70	2	38.68	38.85	-0.7	6,459	-0.01%
2020/10/21	1	38.80	1	38.55	38.55	0	6,530	0.00%
2020/10/19	0.3	38.55	1	38.50	38.55	-0.7	6,523	-0.01%
2020/10/16	4	38.45	1.5	38.33	38.20	2.5	6,513	0.04%
2020/10/15	1	38.50	0	0.00	38.55	1	6,509	0.02%
2020/10/14	1	38.90	0.1	38.95	38.95	0.9	6,508	0.01%
2020/10/13	2.3	38.91	0	0.00	38.95	2.3	6,644	0.03%
2020/10/07	0	0.00	1	39.80	39.75	-1	6,888	-0.01%
2020/10/06	1	39.65	3	39.75	39.90	-2	6,927	-0.03%
2020/10/05	3.3	39.07	3	39.45	39.25	0.3	6,954	0.00%
2020/09/30	2	38.75	0	0.00	38.90	2	6,943	0.03%
2020/09/29	3.8	38.86	4	38.89	38.85	-0.2	6,951	0.00%
2020/09/28	0	0.00	6	39.67	39.40	-6	6,890	-0.09%
2020/09/25	1	39.35	4	39.58	39.30	-3	6,921	-0.04%
2020/09/24	10	39.53	4	39.75	39.40	6	6,959	0.09%
2020/09/23	1	40.35	1	40.20	40.20	0	7,020	0.00%
2020/09/22	6	40.83	0	0.00	40.85	6	7,024	0.09%
2020/09/21	2	41.45	1	41.85	41.40	1	7,034	0.01%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/17	6	41.55	0	0.00	41.50	6	7,064	0.08%
2020/09/16	0	0.00	2	41.68	41.65	-2	7,082	-0.03%
2020/09/15	1	41.45	1	41.45	41.45	0	7,051	0.00%
2020/09/14	0	0.00	3	41.60	41.55	-3	7,072	-0.04%
2020/09/11	3	41.25	0	0.00	41.30	3	7,096	0.04%
2020/09/10	6	41.28	0	0.00	41.10	6	7,073	0.08%
2020/09/09	1	40.85	4	41.33	41.40	-3	7,137	-0.04%
2020/09/08	1	41.35	20	41.63	41.40	-19	7,177	-0.26%
2020/09/07	3	41.48	0	0.00	41.45	3	7,272	0.04%
2020/09/04	16	41.28	11	40.93	41.50	5	7,403	0.07%
2020/09/03	10.1	41.60	3	41.83	41.80	7.1	7,475	0.09%
2020/09/02	6	41.95	2	41.53	41.45	4	7,464	0.05%
2020/09/01	8	42.11	4	42.06	41.85	4	7,474	0.05%
2020/08/31	8.1	43.06	25	42.61	43.20	-16.9	7,377	-0.23%
2020/08/28	10	41.88	30	41.35	42.20	-20	7,189	-0.28%
2020/08/27	28	39.94	9	39.93	40.05	19	7,080	0.27%
2020/08/25	27	38.74	26	39.16	39.00	1	6,912	0.01%
2020/08/24	2	38.00	0	0.00	37.85	2	6,825	0.03%
2020/08/21	5.5	38.10	3	38.10	38.25	2.5	6,772	0.04%
2020/08/20	17	38.07	0	0.00	37.45	17	6,713	0.25%
2020/08/19	34	37.98	34	38.38	39.05	0	6,444	0.00%
2020/08/18	6	54.67	41.4	54.58	54.70	-35.4	5,689	-0.62%
2020/08/17	23	54.10	1	54.20	54.40	22	5,504	0.40%
2020/08/14	4	53.10	4	52.40	53.10	0	5,306	0.00%
2020/08/11	0	0.00	4	52.60	52.70	-4	5,238	-0.08%
2020/08/07	1	52.90	2	53.20	53.00	-1	5,258	-0.02%
2020/08/06	0.1	53.20	4	53.70	53.40	-3.9	5,230	-0.07%
2020/08/05	15	52.40	6	52.80	53.00	9	5,195	0.17%
2020/08/04	0	0.00	2	52.05	52.20	-2	5,175	-0.04%
2020/08/03	20	52.00	1	52.00	52.20	19	5,146	0.37%
2020/07/31	3	51.07	2	50.60	50.80	1	5,063	0.02%
2020/07/30	8	49.83	0	0.00	50.10	8	5,001	0.16%
2020/07/29	10	50.04	9	49.55	49.50	1	4,963	0.02%
2020/07/28	0	0.00	1	46.85	47.00	-1	4,892	-0.02%
2020/07/27	12	47.05	9	47.20	46.40	3	4,893	0.06%
2020/07/24	2	48.70	2	48.85	48.50	0	4,848	0.00%
2020/07/23	1	49.80	0	0.00	49.45	1	4,880	0.02%
2020/07/22	0	0.00	1	50.40	49.90	-1	4,941	-0.02%
2020/07/21	0	0.00	1	50.20	50.20	-1	4,939	-0.02%
2020/07/20	1	49.10	0	0.00	48.95	1	4,914	0.02%
2020/07/17	2	49.80	18	50.44	49.55	-16	4,874	-0.33%
2020/07/16	0	0.00	1	51.30	51.20	-1	4,761	-0.02%
2020/07/13	1	53.70	1	53.80	53.60	0	4,460	0.00%
2020/07/10	1	53.00	4	52.70	53.00	-3	4,428	-0.07%
2020/07/09	5	54.00	13	54.48	54.30	-8	4,373	-0.18%
2020/07/08	0	0.00	13	54.36	54.60	-13	4,335	-0.30%
2020/07/07	2	54.00	0	0.00	54.20	2	4,296	0.05%
2020/07/06	1	54.00	0	0.00	54.10	1	4,287	0.02%
2020/07/03	1	53.90	0	0.00	53.50	1	4,273	0.02%
2020/07/02	23	53.91	4	53.10	54.00	19	4,302	0.44%
2020/07/01	0	0.00	2	51.55	51.70	-2	4,350	-0.05%
2020/06/24	1	50.60	4	50.70	50.60	-3	4,515	-0.07%
2020/06/23	0	0.00	1	50.60	50.60	-1	4,522	-0.02%
2020/06/18	2	50.20	0	0.00	50.30	2	4,597	0.04%
2020/06/17	1	49.90	1	49.85	49.85	0	4,584	0.00%
2020/06/16	9	50.11	0.6	50.20	50.20	8.4	4,617	0.18%
2020/06/15	2	50.30	0	0.00	49.95	2	4,641	0.04%
2020/06/12	5	48.20	8	49.46	49.80	-3	4,626	-0.06%
2020/06/11	1	50.10	10	50.59	50.10	-9	4,573	-0.20%
2020/06/10	6	50.52	10	50.63	51.40	-4	4,436	-0.09%
2020/06/09	0	0.00	20	49.42	49.40	-20	4,373	-0.46%
2020/06/08	0	0.00	0.2	49.45	49.60	-0.2	4,375	-0.01%
2020/06/05	0	0.00	8	48.78	48.75	-8	4,314	-0.19%
2020/06/04	0	0.00	51	48.16	48.20	-51	4,284	-1.19%
2020/06/03	15	48.06	55	48.29	48.30	-40	4,290	-0.93%
2020/06/02	8	46.61	86	47.24	47.30	-78	4,169	-1.87%
2020/05/29	0	0.00	1.7	45.64	45.70	-1.7	4,059	-0.04%
2020/05/27	0	0.00	5	46.05	46.10	-5	3,962	-0.13%
2020/05/21	1	45.85	10	45.68	45.80	-9	3,845	-0.23%
2020/05/20	1	44.95	1	45.00	45.00	0	3,794	0.00%
2020/05/19	0	0.00	2	44.95	45.25	-2	3,756	-0.05%
2020/05/13	0	0.00	2	44.00	44.10	-2	3,538	-0.06%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/04	0	0.00	2	43.90	43.75	-2	3,409	-0.06%
2020/04/30	2	44.95	8	44.82	44.60	-6	3,406	-0.18%
2020/04/27	0	0.00	1	42.70	42.75	-1	3,294	-0.03%
2020/04/22	1	40.85	2	40.75	41.55	-1	3,177	-0.03%
2020/04/21	1	41.25	1	41.85	41.20	0	3,165	0.00%
2020/04/20	1	41.95	2	42.05	41.85	-1	3,117	-0.03%
2020/04/17	0.2	41.80	1	42.10	41.80	-0.8	3,106	-0.03%
2020/04/16	10	41.75	0	0.00	41.95	10	3,052	0.33%
2020/04/15	0	0.00	3	41.98	41.95	-3	3,021	-0.10%
2020/04/10	2	41.40	0	0.00	41.45	2	2,942	0.07%
2020/04/09	2	41.35	0	0.00	41.30	2	2,923	0.07%
2020/04/08	0	0.00	10	41.70	41.75	-10	2,875	-0.35%
2020/04/07	13	41.42	6	42.00	41.30	7	2,832	0.25%
2020/04/06	6	42.13	2	42.10	41.95	4	2,735	0.15%
2020/04/01	22	41.72	76	41.98	42.00	-54	2,553	-2.12%
2020/03/27	0	0.00	1	34.50	34.80	-1	2,431	-0.04%
2020/03/26	1	33.05	0	0.00	33.75	1	2,530	0.04%
2020/03/25	2	32.80	0	0.00	33.40	2	2,631	0.08%
2020/03/24	1	30.60	2	30.95	31.45	-1	2,628	-0.04%
2020/03/20	7	30.94	4	31.80	31.20	3	2,635	0.11%
2020/03/19	15	30.83	15	30.89	30.10	0	2,616	0.00%
2020/03/18	4	33.81	0	0.00	33.40	4	2,512	0.16%
2020/03/17	5	34.10	3	34.75	34.05	2	2,453	0.08%
2020/03/16	11.2	36.10	0	0.00	35.90	11.2	2,400	0.47%
2020/03/13	18	35.91	8	37.20	37.45	10	2,383	0.42%
2020/03/12	13	39.50	0	0.00	39.40	13	2,313	0.56%
2020/03/10	1	39.90	1	40.30	40.35	0	2,289	0.00%
2020/03/06	1	41.80	0	0.00	41.75	1	2,220	0.05%
2020/03/02	0	0.00	5	40.60	41.15	-5	2,277	-0.22%
2020/02/27	4	41.55	0	0.00	41.05	4	2,323	0.17%
2020/02/25	0	0.00	8	41.59	41.75	-8	2,344	-0.34%
2020/02/19	1	43.00	0	0.00	42.95	1	2,428	0.04%
2020/02/17	6	42.56	0	0.00	42.55	6	2,669	0.22%
2020/02/13	0	0.00	2	42.75	42.75	-2	2,708	-0.07%
2020/02/06	0	0.00	3.6	42.63	42.70	-3.6	2,780	-0.13%
2020/02/05	0.3	42.10	0	0.00	42.05	0.3	2,784	0.01%
2020/02/03	16	41.44	2	41.10	41.60	14	2,743	0.51%
2020/01/30	33	42.70	0	0.00	42.10	33	2,738	1.21%
2020/01/16	10	45.08	0	0.00	44.95	10	2,734	0.37%
2020/01/15	10.3	45.29	0	0.00	45.10	10.3	2,781	0.37%
2020/01/07	1	44.55	0	0.00	44.60	1	2,929	0.03%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/30	30	45.67	0	0.00	45.50	30	2,964	1.01%
2019/12/25	1.3	45.20	0	0.00	45.20	1.3	2,932	0.04%
2019/12/23	1	44.20	2	44.40	43.90	-1	2,739	-0.04%
2019/12/20	13	43.92	0	0.00	43.90	13	2,586	0.50%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	6	44.98	0	0.00	44.90	6	2,377	0.25%
2019/12/17	3.3	45.57	1	45.50	45.60	2.3	2,336	0.10%
2019/12/12	0	0.00	0.1	45.55	45.55	-0.1	2,231	0.00%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/11/29	16	45.68	5	45.70	45.60	11	2,116	0.52%
2019/11/28	11	46.50	0	0.00	46.35	11	2,073	0.53%
2019/11/27	20	46.35	0	0.00	46.45	20	2,060	0.97%
2019/11/26	30	46.68	0	0.00	46.25	30	2,046	1.47%
2019/11/22	1	46.45	0	0.00	46.45	1	1,992	0.05%
2019/11/21	0.3	46.85	0	0.00	46.85	0.3	1,970	0.02%
2019/11/20	3.3	47.00	0	0.00	47.00	3.3	1,955	0.17%
2019/11/19	41	47.54	0	0.00	47.40	41	1,928	2.13%
2019/11/18	12	47.70	0	0.00	47.65	12	1,887	0.64%
2019/11/15	2	48.55	20	48.68	48.15	-18	1,869	-0.96%
2019/11/14	8	48.33	28	48.28	48.30	-20	1,824	-1.10%
2019/11/13	8	46.04	0	0.00	45.80	8	1,658	0.48%
2019/11/12	7	46.54	0	0.00	46.70	7	1,703	0.41%
2019/11/08	0	0.00	3	47.57	47.35	-3	1,751	-0.17%
2019/11/06	0	0.00	2	47.45	47.45	-2	1,752	-0.11%
2019/11/04	0	0.00	2	46.60	46.60	-2	1,735	-0.12%
2019/10/29	3	45.97	0	0.00	45.90	3	1,724	0.17%
2019/10/28	2	46.20	0	0.00	46.60	2	1,706	0.12%
2019/10/25	0	0.00	2	46.40	46.55	-2	1,690	-0.12%
2019/10/24	2	46.30	7	46.52	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	5	45.95	45.95	-5	1,629	-0.31%
2019/10/17	0	0.00	6	45.19	45.30	-6	1,529	-0.39%
2019/10/16	1	44.50	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	3	44.20	44.30	-3	1,464	-0.20%
2019/10/08	0	0.00	7	43.46	43.60	-7	1,423	-0.49%
2019/09/27	1	41.55	0	0.00	41.50	1	1,438	0.07%
2019/09/26	0	0.00	1	41.90	41.85	-1	1,442	-0.07%
2019/09/23	0	0.00	1	42.00	41.95	-1	1,463	-0.07%
2019/09/20	1	42.40	0	0.00	42.10	1	1,471	0.07%
2019/09/05	2	43.15	0	0.00	43.10	2	2,019	0.10%
2019/08/26	0	0.00	10	42.38	42.45	-10	2,026	-0.49%
2019/08/20	0	0.00	10	42.50	42.50	-10	2,063	-0.48%
2019/08/16	3	43.45	1	43.25	43.20	2	2,045	0.10%
2019/08/15	13.2	43.36	7	43.31	43.40	6.2	2,022	0.31%
2019/08/14	5	43.15	3	43.17	42.75	2	1,953	0.10%
2019/08/12	8	42.10	0	0.00	42.40	8	1,881	0.43%
2019/08/08	0	0.00	2	41.13	41.10	-2	1,867	-0.11%
2019/08/05	3	40.10	0	0.00	40.00	3	1,920	0.16%
2019/07/31	0	0.00	5	41.40	41.45	-5	1,955	-0.26%
2019/07/26	1.7	41.81	0	0.00	41.90	1.7	1,967	0.09%
2019/07/24	3	41.20	0	0.00	41.05	3	1,976	0.15%
2019/07/19	6	41.87	0	0.00	41.85	6	1,976	0.30%
2019/07/16	0	0.00	45.2	41.77	41.85	-45.2	1,986	-2.28%
2019/07/10	23	42.61	0	0.00	42.55	23	2,116	1.09%
2019/07/09	1	42.10	0.3	42.25	42.10	0.7	2,144	0.03%
2019/07/08	1	42.85	15	42.37	42.50	-14	2,145	-0.65%
2019/07/05	1	42.90	0	0.00	42.85	1	2,166	0.05%
2019/07/04	9	44.41	0	0.00	44.55	9	2,199	0.41%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/07/01	13.2	44.66	0	0.00	44.55	13.2	2,256	0.58%
2019/06/28	1	44.60	0	0.00	44.40	1	2,274	0.04%
2019/06/27	1	44.85	0	0.00	44.80	1	2,290	0.04%
2019/06/26	5	45.46	0	0.00	45.30	5	2,392	0.21%
2019/06/25	6	45.50	17	44.67	46.25	-11	2,402	-0.46%
2019/06/24	0	0.00	19	44.54	45.50	-19	2,274	-0.84%
2019/06/21	0	0.00	3	44.40	44.40	-3	2,139	-0.14%
2019/06/20	0	0.00	6	44.45	44.20	-6	2,005	-0.30%
2019/06/19	10	43.22	1	43.05	43.65	9	1,965	0.46%
2019/06/18	4	42.43	6	42.44	42.45	-2	1,891	-0.11%
2019/06/17	10	42.06	5	42.20	42.20	5	1,881	0.27%
2019/06/13	9	41.62	0	0.00	41.45	9	1,904	0.47%
2019/06/12	4	42.38	0	0.00	42.20	4	1,923	0.21%
2019/06/11	0	0.00	9	42.20	42.20	-9	1,914	-0.47%
2019/06/10	0	0.00	2	41.30	41.30	-2	1,893	-0.11%
2019/06/06	2	40.73	0	0.00	40.70	2	1,889	0.11%
2019/06/05	1	41.00	0	0.00	40.90	1	1,907	0.05%
2019/06/03	1	40.55	0	0.00	41.10	1	1,872	0.05%
2019/05/29	7	40.32	0	0.00	40.15	7	1,882	0.37%
2019/05/28	1	40.85	0	0.00	40.75	1	1,887	0.05%
2019/05/23	3	40.25	0	0.00	40.30	3	1,855	0.16%
2019/05/20	0	0.00	4	40.30	40.70	-4	1,884	-0.21%
2019/05/16	3	40.40	0	0.00	40.30	3	1,910	0.16%
2019/05/15	13	40.28	1	41.00	41.00	12	1,899	0.63%
2019/05/13	6	39.97	0	0.00	39.60	6	1,847	0.32%
2019/05/10	1	40.20	0	0.00	40.45	1	1,834	0.05%
2019/05/09	1	40.10	0	0.00	39.90	1	1,843	0.05%
2019/05/07	2	41.60	0	0.00	41.65	2	1,797	0.11%
2019/05/02	1	42.25	0	0.00	42.30	1	1,797	0.06%
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/26	0.6	41.70	0	0.00	41.65	0.6	1,777	0.03%
2019/04/25	0	0.00	0.1	42.00	42.00	-0.1	1,769	-0.01%
2019/04/23	0.3	42.20	0	0.00	42.20	0.3	1,757	0.02%
2019/04/22	0	0.00	0.8	42.60	42.50	-0.8	1,735	-0.05%
2019/04/18	2	41.95	1	42.15	41.75	1	1,696	0.06%
2019/04/16	3.3	42.71	0	0.00	42.75	3.3	1,628	0.20%
2019/04/15	5	43.30	0	0.00	43.25	5	1,598	0.31%
2019/04/11	1	43.50	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.55	8	43.50	43.95	-7	1,548	-0.45%
2019/04/09	6	44.16	2	44.15	44.20	4	1,492	0.27%
2019/04/08	17	44.95	0	0.00	44.60	17	1,455	1.17%
2019/04/03	1	45.05	5	45.05	45.05	-4	1,400	-0.29%
2019/04/01	0.3	45.80	4	46.35	45.80	-3.7	1,361	-0.27%
2019/03/29	11	45.61	6	45.35	46.60	5	1,337	0.37%
2019/03/28	3	46.60	3	47.15	46.60	0	1,231	0.00%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/25	0	0.00	2	47.65	47.85	-2	1,222	-0.16%
2019/03/22	3	48.20	3	48.40	48.25	0	1,209	0.00%
2019/03/21	2	48.75	0	0.00	48.80	2	1,186	0.17%
2019/03/19	6	48.45	0	0.00	48.65	6	1,189	0.50%
2019/03/15	2	47.13	0.4	47.70	47.95	1.6	1,154	0.14%
2019/03/14	1	47.25	0	0.00	47.25	1	1,118	0.09%
2019/03/12	0.8	47.20	0	0.00	47.20	0.8	1,147	0.07%
2019/03/11	1	47.30	0	0.00	47.10	1	1,157	0.09%
2019/03/06	0	0.00	1	49.25	49.25	-1	1,225	-0.08%
2019/03/05	1	48.15	0	0.00	48.15	1	1,219	0.08%
2019/02/26	1	48.70	0	0.00	48.70	1	1,207	0.08%
2019/02/21	0	0.00	0.9	48.20	48.45	-0.9	1,220	-0.08%
2019/02/19	0	0.00	2	47.95	47.85	-2	1,212	-0.16%
2019/02/13	1	46.65	0	0.00	46.60	1	1,212	0.08%
2019/01/25	0	0.00	0.2	46.25	46.30	-0.2	1,207	-0.02%
2019/01/10	1	47.00	1	47.10	47.00	0	1,343	0.00%
2019/01/02	1	44.50	0	0.00	44.40	1	1,640	0.06%
2018/12/28	1	44.90	0	0.00	44.75	1	1,714	0.06%
2018/12/27	0	0.00	8.2	44.70	44.80	-8.2	1,821	-0.45%
2018/12/24	0	0.00	7.2	44.90	44.95	-7.2	2,063	-0.35%
2018/12/20	1	45.10	0	0.00	44.90	1	2,244	0.04%
2018/11/29	0	0.00	0.7	48.20	48.25	-0.7	2,613	-0.03%
2018/11/28	0	0.00	1	48.30	48.35	-1	2,616	-0.04%
2018/11/27	0	0.00	1	47.25	47.30	-1	2,621	-0.04%
2018/11/23	0	0.00	1	47.05	46.55	-1	2,649	-0.04%
2018/11/20	1	46.95	1	47.50	47.45	0	2,711	0.00%
2018/11/19	1	47.10	0	0.00	47.25	1	2,797	0.04%
2018/11/15	2	46.15	10	46.25	45.85	-8	2,841	-0.28%
2018/11/13	1	44.45	0	0.00	44.60	1	2,896	0.03%
2018/11/09	1	43.85	0	0.00	43.85	1	2,932	0.03%
2018/11/08	0	0.00	9	43.59	44.25	-9	2,940	-0.31%
2018/10/30	0	0.00	2	41.90	41.95	-2	3,054	-0.07%
2018/10/29	5.8	42.32	0	0.00	41.85	5.8	3,074	0.19%
2018/10/26	10	42.40	0	0.00	42.30	10	3,093	0.32%
2018/10/23	0	0.00	5	43.85	44.40	-5	3,290	-0.15%
2018/10/22	5	44.00	0	0.00	44.00	5	3,333	0.15%
2018/10/19	2	43.75	2	43.60	43.85	0	3,340	0.00%
2018/10/18	0	0.00	1.6	44.63	44.35	-1.6	3,332	-0.05%
2018/10/17	0	0.00	5	45.20	44.95	-5	3,329	-0.15%
2018/10/15	1	45.75	0	0.00	45.50	1	3,301	0.03%
2018/10/12	1	45.55	0.2	46.10	46.05	0.8	3,288	0.02%
2018/10/11	0	0.00	8	49.36	45.40	-8	3,248	-0.25%
2018/10/08	3	51.40	1	50.50	50.50	2	3,142	0.06%
2018/09/26	1	36.10	7.2	35.84	35.75	-6.2	3,086	-0.20%
2018/09/25	18	35.61	18	35.84	35.95	0	3,035	0.00%
2018/09/21	3	34.98	2	34.85	35.15	1	2,902	0.03%
2018/09/20	9	35.21	0	0.00	34.70	9	2,886	0.31%
2018/09/19	23	35.39	7	35.21	35.30	16	2,877	0.56%
2018/09/17	2	34.98	1	35.15	35.20	1	2,866	0.03%
2018/09/14	1	34.90	0	0.00	35.05	1	2,836	0.04%
2018/09/12	0	0.00	1	34.05	34.05	-1	2,740	-0.04%
2018/09/10	1	33.40	0	0.00	33.15	1	2,820	0.04%
2018/08/23	0	0.00	2	34.35	34.50	-2	3,259	-0.06%
2018/08/21	0	0.00	1	34.35	34.45	-1	3,316	-0.03%
2018/08/16	0	0.00	2	34.35	34.30	-2	3,333	-0.06%
2018/08/15	0	0.00	4	34.34	34.30	-4	3,299	-0.12%
2018/08/14	0	0.00	8	33.98	34.00	-8	3,240	-0.25%
2018/08/13	3	33.33	6	33.50	33.40	-3	3,246	-0.09%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/01	2	34.20	0	0.00	33.70	2	3,259	0.06%
2018/07/31	0	0.00	3	33.73	33.95	-3	3,217	-0.09%
2018/07/26	4	33.85	1	33.50	33.75	3	3,267	0.09%
2018/07/23	5	33.12	0	0.00	33.00	5	3,290	0.15%
2018/07/20	2	34.75	6.4	34.81	34.90	-4.4	3,248	-0.14%
2018/07/19	0	0.00	2	34.90	34.90	-2	3,211	-0.06%
2018/07/18	0	0.00	0.4	34.95	35.00	-0.4	3,209	-0.01%
2018/07/17	0	0.00	1	35.00	35.00	-1	3,197	-0.03%
2018/07/13	5	35.05	0	0.00	35.20	5	3,289	0.15%
2018/07/12	6	34.85	0	0.00	34.95	6	3,340	0.18%
2018/07/06	4	33.54	0	0.00	33.50	4	3,807	0.11%
2018/06/27	1	35.10	0	0.00	34.70	1	4,224	0.02%
2018/06/26	2	35.03	0	0.00	35.05	2	4,254	0.05%
2018/06/25	2	35.70	0	0.00	35.65	2	4,274	0.05%
2018/06/19	6	35.68	3	36.10	35.60	3	4,845	0.06%
2018/06/15	1	35.75	0	0.00	36.20	1	4,892	0.02%
2018/06/14	2	35.50	5	35.73	35.70	-3	4,821	-0.06%
2018/06/13	1	35.80	1	35.95	35.80	0	4,796	0.00%
2018/06/11	2	36.40	5	36.55	36.40	-3	4,823	-0.06%
2018/06/08	0	0.00	7	36.70	36.70	-7	4,842	-0.14%
2018/06/07	0	0.00	5	36.85	36.95	-5	4,839	-0.10%
2018/06/06	2	37.10	2	37.20	37.15	0	4,844	0.00%
2018/06/05	0	0.00	5	36.80	36.75	-5	4,780	-0.10%
2018/06/04	0	0.00	15	36.21	36.45	-15	4,801	-0.31%
2018/05/31	3	35.88	1	36.15	36.15	2	4,804	0.04%
2018/05/30	0	0.00	4	35.35	35.30	-4	4,765	-0.08%
2018/05/24	0.3	35.60	0	0.00	35.60	0.3	4,795	0.01%
2018/05/22	2.3	35.97	3	35.97	35.80	-0.7	4,844	-0.01%
2018/05/21	3	35.58	0	0.00	35.80	3	4,864	0.06%
2018/05/18	1	35.50	2	35.35	35.35	-1	4,858	-0.02%
2018/05/17	8	35.95	0	0.00	35.60	8	4,913	0.16%
2018/05/16	1.3	36.00	1	36.00	35.80	0.3	4,922	0.01%
2018/05/15	0	0.00	1	35.65	35.60	-1	4,940	-0.02%
2018/05/14	1.3	35.63	9.8	35.80	35.85	-8.5	5,091	-0.17%
2018/05/11	5	35.72	0	0.00	35.55	5	5,102	0.10%
2018/05/10	2	35.45	0	0.00	35.55	2	5,112	0.04%
2018/05/04	7	35.24	0	0.00	35.10	7	5,199	0.13%
2018/05/02	0	0.00	3	36.30	36.00	-3	5,291	-0.06%
2018/04/30	1	35.50	14	35.51	35.65	-13	5,294	-0.25%
2018/04/27	0	0.00	54	35.32	35.55	-54	5,298	-1.02%
2018/04/26	3	35.40	0	0.00	35.45	3	5,322	0.06%
2018/04/25	4	35.63	3	35.85	35.85	1	5,332	0.02%
2018/04/24	0	0.00	29	36.09	36.10	-29	5,321	-0.54%
2018/04/20	0	0.00	2	36.43	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	4	36.25	36.25	-4	5,352	-0.07%
2018/04/18	3	36.08	3	35.87	36.00	0	5,335	0.00%
2018/04/17	10	35.73	0	0.00	35.60	10	5,330	0.19%
2018/04/16	7	36.59	0	0.00	36.50	7	5,231	0.13%
2018/04/13	5	36.60	11.4	36.58	36.50	-6.4	5,228	-0.12%
2018/04/12	1	36.40	4.4	36.30	36.20	-3.4	5,221	-0.07%
2018/04/11	0	0.00	5	35.92	35.80	-5	5,124	-0.10%
2018/04/10	0	0.00	3	35.60	35.60	-3	5,051	-0.06%
2018/04/09	2	35.20	0	0.00	35.40	2	4,957	0.04%
2018/04/02	0	0.00	10	34.15	34.10	-10	4,791	-0.21%
2018/03/29	1	34.30	0	0.00	34.30	1	4,727	0.02%
2018/03/28	0	0.00	2	34.03	34.45	-2	4,707	-0.04%
2018/03/27	18.3	35.25	28	34.78	34.55	-9.7	4,635	-0.21%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/23	1	33.60	0	0.00	33.90	1	4,117	0.02%
2018/03/22	5	34.45	22	34.28	34.00	-17	4,039	-0.42%
2018/03/21	12	34.40	7	34.21	34.35	5	3,971	0.13%
2018/03/20	10	33.80	0	0.00	33.90	10	3,905	0.26%
2018/03/19	27	33.95	6	33.90	33.90	21	3,880	0.54%
2018/03/16	5	33.75	1.4	33.65	33.65	3.6	3,862	0.09%
2018/03/13	5	33.50	0	0.00	33.55	5	3,726	0.13%
2018/03/09	10	33.30	0	0.00	33.25	10	3,724	0.27%
2018/03/02	0	0.00	1	32.20	32.40	-1	3,639	-0.03%
2018/03/01	0.3	32.50	0	0.00	32.50	0.3	3,660	0.01%
2018/02/23	1	32.40	0.3	32.25	32.25	0.7	3,682	0.02%
2018/02/21	0	0.00	5	31.51	31.65	-5	4,040	-0.12%
2018/02/12	0	0.00	1	30.95	30.95	-1	4,479	-0.02%
2018/02/09	1	30.75	12	30.76	30.70	-11	4,500	-0.24%
2018/02/08	0	0.00	4	30.90	30.70	-4	4,450	-0.09%
2018/02/06	5	30.90	0	0.00	30.70	5	4,537	0.11%
2018/02/02	0	0.00	2	32.90	32.80	-2	4,430	-0.05%
2018/02/01	4	33.30	0.4	33.10	33.10	3.6	4,478	0.08%
2018/01/31	1	33.55	10	33.65	33.45	-9	4,616	-0.19%
2018/01/26	1	33.75	0	0.00	33.65	1	4,610	0.02%
2018/01/25	4	33.96	4	34.00	33.95	0	4,586	0.00%
2018/01/24	2	33.53	0	0.00	33.50	2	4,539	0.04%
2018/01/22	0	0.00	3	33.50	33.55	-3	4,618	-0.06%
2018/01/19	1	33.30	0	0.00	33.20	1	4,683	0.02%
2018/01/18	0	0.00	10	33.75	33.65	-10	4,640	-0.22%
2018/01/17	1	33.80	2.2	33.84	33.80	-1.2	4,614	-0.03%
2018/01/16	2	33.85	1	33.95	33.95	1	4,600	0.02%
2018/01/15	0	0.00	3	33.70	33.65	-3	4,564	-0.07%
2018/01/11	0	0.00	2	33.30	33.35	-2	4,519	-0.04%
2018/01/10	0	0.00	16	33.33	33.30	-16	4,495	-0.36%
2018/01/09	0	0.00	1	32.95	33.30	-1	4,468	-0.02%
2018/01/08	2	33.23	1	33.30	33.30	1	4,471	0.02%
2018/01/05	0	0.00	5	32.95	33.10	-5	4,407	-0.11%
2018/01/04	0	0.00	1	32.45	32.55	-1	4,335	-0.02%
2018/01/03	5	32.30	0	0.00	32.40	5	4,313	0.12%