潤泰新 (9945)-兆豐-南門券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949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－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	132	45.99	0	0.00	46.05	132	6,169	2.14%	大買/鉅額交易
2024/11/20	5	46.30	0	0.00	46.20	5	6,389	0.08%
2024/11/19	20	46.20	0	0.00	46.55	20	6,536	0.31%
2024/11/18	15	46.25	0	0.00	46.20	15	6,778	0.22%
2024/11/15	5	46.35	0	0.00	46.35	5	6,900	0.07%
2024/11/14	2	46.08	0	0.00	45.80	2	7,093	0.03%
2024/11/13	5	46.85	0	0.00	46.85	5	7,173	0.07%
2024/11/12	10	47.63	0	0.00	47.50	10	7,460	0.13%
2024/11/11	15	48.07	5	47.40	48.20	10	7,534	0.13%
2024/11/06	11	46.78	0	0.00	46.70	11	7,958	0.14%
2024/11/01	0	0.00	2	46.50	47.15	-2	9,292	-0.02%
2024/10/18	0	0.00	7	48.40	48.30	-7	14,073	-0.05%
2024/10/17	0	0.00	2	48.20	48.20	-2	14,677	-0.01%
2024/10/15	0	0.00	15	47.88	47.90	-15	16,422	-0.09%
2024/09/30	0	0.00	12	49.00	48.95	-12	17,881	-0.07%
2024/09/25	0	0.00	6	47.77	47.90	-6	17,886	-0.03%
2024/09/24	5	47.10	0	0.00	47.35	5	17,888	0.03%
2024/09/23	0	0.00	1	46.85	46.95	-1	18,001	-0.01%
2024/09/20	104	48.01	50	47.88	47.50	54	17,966	0.30%	大買/
2024/09/12	2	46.30	0	0.00	46.50	2	17,817	0.01%
2024/09/11	0	0.00	10	45.85	45.85	-10	17,935	-0.06%
2024/09/04	23	46.11	80	46.68	46.40	-57	19,016	-0.30%
2024/09/02	1	49.55	1	48.50	48.40	0	19,835	0.00%
2024/08/30	10	49.05	0	0.00	49.25	10	19,898	0.05%
2024/08/29	0	0.00	10	48.20	48.20	-10	19,899	-0.05%
2024/08/23	0	0.00	4	48.14	48.10	-4	20,621	-0.02%
2024/08/22	43	47.05	0	0.00	47.65	43	20,803	0.21%
2024/08/21	21	47.92	0	0.00	47.75	21	20,698	0.10%
2024/08/20	4	49.10	3	49.13	48.60	1	20,668	0.00%
2024/08/19	24	49.96	0	0.00	49.80	24	20,739	0.12%
2024/08/16	1	50.00	18	50.34	50.30	-17	20,846	-0.08%
2024/08/15	11	50.23	2	50.60	49.25	9	20,953	0.04%
2024/08/14	6.7	49.80	22	50.17	49.85	-15.3	21,276	-0.07%
2024/08/12	4	48.45	5	48.70	48.35	-1	22,421	0.00%
2024/08/09	17	47.86	2	47.60	47.20	15	23,376	0.06%
2024/08/08	0	0.00	39	46.47	46.60	-39	23,865	-0.16%
2024/08/07	2	45.68	5	46.16	46.10	-3	24,386	-0.01%
2024/08/06	46.1	45.05	9	44.77	44.80	37.1	24,376	0.15%
2024/08/05	15	45.42	2	46.50	45.35	13	24,069	0.05%
2024/08/02	29.2	50.28	5	49.63	49.40	24.2	23,818	0.10%
2024/08/01	7	51.93	4	52.60	52.80	3	23,733	0.01%
2024/07/31	2	51.50	3	51.43	51.20	-1	24,074	0.00%
2024/07/30	11	50.49	15	51.08	51.50	-4	25,394	-0.02%
2024/07/29	45	52.34	11	52.02	51.00	34	26,371	0.13%
2024/07/26	10	51.19	8	51.23	51.30	2	25,852	0.01%
2024/07/23	8	49.13	22	48.90	49.80	-14	25,150	-0.06%
2024/07/22	14	47.49	2	46.60	46.55	12	24,823	0.05%
2024/07/19	13	48.15	3	48.20	48.05	10	24,512	0.04%
2024/07/18	3	49.76	15.3	49.92	49.40	-12.3	24,073	-0.05%
2024/07/17	24	49.10	23.5	49.16	49.40	0.5	23,523	0.00%
2024/07/16	5	45.10	9	46.19	46.50	-4	22,641	-0.02%
2024/07/15	9	46.68	26	47.34	46.40	-17	22,146	-0.08%
2024/07/12	12.3	47.56	3	47.87	46.70	9.3	21,931	0.04%
2024/07/11	24	45.30	1	46.05	45.75	23	21,284	0.11%
2024/07/10	1	45.15	2	45.03	45.30	-1	21,163	0.00%
2024/07/09	8.6	43.94	0	0.00	44.15	8.6	21,110	0.04%
2024/07/08	3	44.18	0	0.00	44.20	3	21,103	0.01%
2024/07/04	0	0.00	5	45.65	45.15	-5	21,096	-0.02%
2024/07/03	4	45.25	4	45.31	45.35	0	21,043	0.00%
2024/07/02	0	0.00	1	44.80	44.80	-1	20,935	0.00%
2024/07/01	0	0.00	1	44.45	44.25	-1	20,882	0.00%
2024/06/28	0	0.00	30	43.93	43.60	-30	20,858	-0.14%
2024/06/27	1	43.35	0	0.00	43.30	1	20,812	0.00%
2024/06/26	10.7	44.11	0	0.00	44.00	10.7	20,665	0.05%
2024/06/24	0	0.00	42	44.76	44.80	-42	20,567	-0.20%
2024/06/21	1	45.05	0	0.00	44.95	1	20,541	0.00%
2024/06/19	1	45.60	0.5	45.35	45.35	0.5	20,455	0.00%
2024/06/18	0	0.00	3	46.00	46.00	-3	20,390	-0.01%
2024/06/17	16	45.04	2	45.25	44.85	14	20,346	0.07%
2024/06/14	7	45.57	8	45.99	45.50	-1	20,393	0.00%
2024/06/13	1	45.25	3	45.42	45.05	-2	20,327	-0.01%
2024/06/12	9	44.74	0	0.00	44.35	9	20,310	0.04%
2024/06/11	23	47.17	25.1	48.07	45.85	-2.1	20,240	-0.01%
2024/06/07	146.2	47.68	132.3	47.88	47.55	13.9	19,610	0.07%	大買/大賣/
2024/06/05	0	0.00	1	45.10	45.15	-1	18,715	-0.01%
2024/06/04	4	44.43	3	44.43	44.90	1	18,605	0.01%
2024/06/03	1	44.45	3	44.73	44.70	-2	18,502	-0.01%
2024/05/31	1	44.25	6	44.93	44.60	-5	18,451	-0.03%
2024/05/30	7	44.20	54	44.04	43.85	-47	18,087	-0.26%
2024/05/29	3	44.43	0	0.00	44.55	3	17,968	0.02%
2024/05/28	0	0.00	10	45.19	45.40	-10	17,733	-0.06%
2024/05/27	0	0.00	0.5	43.95	43.80	-0.5	17,509	0.00%
2024/05/24	7	43.53	3	43.77	43.65	4	17,380	0.02%
2024/05/23	6	43.81	7	43.45	43.25	-1	17,248	-0.01%
2024/05/22	11	44.71	0	0.00	44.70	11	16,941	0.06%
2024/05/21	11	44.94	0	0.00	44.35	11	16,725	0.07%
2024/05/20	7	45.12	10	45.75	45.30	-3	16,394	-0.02%
2024/05/17	7.5	48.16	1	46.60	46.60	6.5	15,907	0.04%
2024/05/16	3	47.45	2	47.23	46.90	1	15,266	0.01%
2024/05/15	71	46.14	98.3	45.82	46.55	-27.3	14,328	-0.19%
2024/05/14	6.2	42.72	9	42.97	42.65	-2.9	13,293	-0.02%
2024/05/13	0.2	43.70	6.7	43.13	43.90	-6.6	12,576	-0.05%
2024/05/10	1	40.05	1	40.90	40.50	0	11,860	0.00%
2024/05/09	5	40.20	0	0.00	40.20	5	11,642	0.04%
2024/05/08	7	41.54	12	40.75	40.70	-5	11,406	-0.04%
2024/05/07	4.8	41.69	6.2	42.32	41.80	-1.4	11,071	-0.01%
2024/05/06	8	43.09	4	43.50	43.10	4	10,526	0.04%
2024/05/03	62	42.78	80	42.67	42.45	-18	9,754	-0.18%
2024/05/02	83	42.20	65	42.08	42.25	18	8,177	0.22%
2024/04/30	10.2	38.73	7	38.94	38.45	3.2	6,856	0.05%
2024/04/29	12	38.44	2	38.35	38.75	10	6,442	0.16%
2024/04/26	5	37.53	2	37.70	37.90	3	6,187	0.05%
2024/04/25	4	36.84	0	0.00	36.85	4	5,946	0.07%
2024/04/24	2	36.80	3	36.77	36.85	-1	5,939	-0.02%
2024/04/23	0	0.00	5	36.72	36.95	-5	5,998	-0.08%
2024/04/22	2	36.53	1	36.85	36.60	1	6,018	0.02%
2024/04/19	4	35.83	6	36.00	36.15	-2	5,776	-0.03%
2024/04/18	4.2	36.23	3	36.18	36.45	1.2	5,567	0.02%
2024/04/17	0	0.00	2	34.80	34.85	-2	5,274	-0.04%
2024/04/16	1	34.45	1	35.10	34.45	0	5,263	0.00%
2024/04/15	6	35.38	0	0.00	35.20	6	5,183	0.12%
2024/04/12	2	34.60	0	0.00	34.95	2	5,140	0.04%
2024/04/11	1	34.85	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	2	35.10	35.00	-2	5,094	-0.04%
2024/04/09	0	0.00	2	34.85	34.95	-2	5,171	-0.04%
2024/04/08	1	34.50	0	0.00	34.50	1	5,354	0.02%
2024/04/03	1	34.75	0	0.00	34.65	1	5,405	0.02%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/03/25	0	0.00	1	35.15	35.15	-1	5,356	-0.02%
2024/03/22	0	0.00	1	35.10	35.10	-1	5,335	-0.02%
2024/03/21	2	34.55	9	34.92	35.35	-7	5,325	-0.13%
2024/03/20	2	34.05	1	33.90	34.15	1	5,712	0.02%
2024/03/19	1.2	34.21	2	34.20	34.10	-0.8	5,745	-0.01%
2024/03/18	1	34.65	0	0.00	34.70	1	5,617	0.02%
2024/03/15	2	35.05	10	35.05	35.00	-8	5,568	-0.14%
2024/03/14	7	35.40	0	0.00	35.50	7	5,457	0.13%
2024/03/13	1	37.00	2	36.90	36.85	-1	5,191	-0.02%
2024/03/12	2	36.58	1	36.85	36.95	1	5,182	0.02%
2024/03/08	0.3	35.80	0	0.00	35.85	0.3	5,166	0.01%
2024/03/04	6	35.85	0	0.00	35.65	6	5,303	0.11%
2024/03/01	1	36.10	2.7	36.09	36.00	-1.7	5,261	-0.03%
2024/02/29	2	36.03	4	35.99	36.35	-2	5,261	-0.04%
2024/02/22	0	0.00	10	37.00	37.05	-10	5,303	-0.19%
2024/02/21	3	36.85	0	0.00	36.85	3	5,353	0.06%
2024/02/20	1	36.90	0	0.00	36.95	1	5,374	0.02%
2024/02/19	2	36.78	0	0.00	37.15	2	5,410	0.04%
2024/02/16	1	36.25	0	0.00	36.20	1	5,509	0.02%
2024/02/15	1	35.90	1	36.00	36.10	0	5,583	0.00%
2024/02/05	0	0.00	1	35.70	35.75	-1	5,539	-0.02%
2024/01/30	3	36.13	0	0.00	35.90	3	5,473	0.05%
2024/01/26	1	36.20	0	0.00	36.35	1	5,520	0.02%
2024/01/22	1	35.50	0	0.00	35.45	1	5,501	0.02%
2024/01/17	6	35.10	0	0.00	34.90	6	5,386	0.11%
2024/01/16	2	36.15	0	0.00	35.90	2	5,227	0.04%
2024/01/15	2	37.05	0	0.00	37.00	2	5,090	0.04%
2024/01/12	2	36.95	2	36.95	36.90	0	5,129	0.00%
2024/01/11	2	37.08	2	37.00	37.00	0	5,185	0.00%
2024/01/09	1	37.30	0	0.00	37.20	1	5,158	0.02%
2024/01/04	3	38.63	0	0.00	38.55	3	5,023	0.06%
2024/01/03	6	38.76	2	38.90	38.70	4	5,005	0.08%
2024/01/02	7	38.77	4.2	39.18	39.25	2.9	4,893	0.06%
2023/12/28	0	0.00	2.2	37.70	37.85	-2.2	4,656	-0.05%
2023/12/25	2	36.25	0	0.00	36.25	2	4,535	0.04%
2023/12/22	1	36.35	0	0.00	36.25	1	4,613	0.02%
2023/12/20	10	36.85	0	0.00	36.85	10	4,832	0.21%
2023/12/18	1	37.05	1	37.10	37.00	0	4,835	0.00%
2023/12/15	7	36.99	1	37.05	36.75	6	4,782	0.13%
2023/12/08	3	36.65	2	36.60	36.60	1	4,310	0.02%
2023/12/07	4.1	37.02	0	0.00	36.90	4.1	4,314	0.10%
2023/12/06	0	0.00	4	37.43	37.30	-4	4,430	-0.09%
2023/12/05	0.2	36.90	0	0.00	36.75	0.2	4,490	0.00%
2023/12/04	3.2	36.97	0	0.00	37.15	3.2	4,754	0.07%
2023/12/01	0	0.00	10	35.85	35.80	-10	4,689	-0.21%
2023/11/22	1	35.60	0	0.00	35.75	1	4,762	0.02%
2023/11/17	1	36.65	1	36.85	36.90	0	4,762	0.00%
2023/11/16	0	0.00	1	37.10	36.80	-1	4,779	-0.02%
2023/11/15	3	36.77	3	36.62	36.70	0	4,790	0.00%
2023/11/14	0	0.00	2	35.55	35.50	-2	4,642	-0.04%
2023/11/13	1	34.50	0	0.00	34.70	1	4,594	0.02%
2023/11/03	0.4	33.75	12	33.90	34.10	-11.6	4,757	-0.24%
2023/11/02	12	33.47	0	0.00	33.25	12	4,809	0.25%
2023/10/31	0	32.60	0	0.00	32.40	0	4,855	0.00%
2023/10/26	0.1	33.30	11	33.30	33.10	-11	4,967	-0.22%
2023/10/25	10	33.78	1	33.80	33.80	9	5,042	0.18%
2023/10/24	1	33.30	0	0.00	33.55	1	5,088	0.02%
2023/10/23	0.2	33.60	0	0.00	33.20	0.2	5,127	0.00%
2023/10/19	1	33.45	0	0.00	33.40	1	5,153	0.02%
2023/10/17	0.1	34.95	0	0.00	34.65	0.1	5,158	0.00%
2023/10/12	0	0.00	2	35.60	35.75	-2	5,401	-0.04%
2023/10/11	0	0.00	2	35.25	35.35	-2	5,433	-0.04%
2023/10/04	0	0.00	0.9	34.20	34.00	-0.9	5,481	-0.02%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/27	3	35.25	1	35.70	35.20	2	5,440	0.04%
2023/09/26	4.6	35.84	0	0.00	35.30	4.6	5,428	0.08%
2023/09/13	2.1	35.15	0	0.00	34.90	2.1	5,230	0.04%
2023/09/12	0	0.00	2	34.95	35.00	-2	5,285	-0.04%
2023/09/11	0	0.00	13	34.75	34.75	-13	5,299	-0.25%
2023/09/08	10	34.90	0	0.00	34.80	10	5,338	0.19%
2023/09/07	1	35.05	0	0.00	35.00	1	5,454	0.02%
2023/09/06	1	35.75	0	0.00	35.60	1	5,452	0.02%
2023/09/01	0	0.00	15	36.76	36.60	-15	5,424	-0.28%
2023/08/31	14	36.42	14	36.50	36.85	0	5,542	0.00%
2023/08/30	15	36.87	0	0.00	36.60	15	5,703	0.26%
2023/08/29	0	0.00	4.5	36.36	36.65	-4.5	5,614	-0.08%
2023/08/28	5	35.45	2	35.38	35.70	3	5,309	0.06%
2023/08/25	0	0.00	2.2	34.69	34.50	-2.2	5,274	-0.04%
2023/08/24	1	33.40	0	0.00	33.30	1	5,180	0.02%
2023/08/23	1.2	33.05	0	0.00	33.00	1.2	5,192	0.02%
2023/08/18	1	32.70	0	0.00	33.20	1	5,260	0.02%
2023/08/17	2.1	32.98	0	0.00	33.20	2.1	5,242	0.04%
2023/08/16	1	34.15	2	33.88	33.80	-1	5,159	-0.02%
2023/08/15	1	34.50	0	0.00	34.50	1	5,126	0.02%
2023/08/14	14	34.81	12	34.71	34.55	2	5,142	0.04%
2023/08/11	4	35.55	4	35.00	35.05	0	5,142	0.00%
2023/08/10	10	34.90	12	34.67	34.55	-2	5,136	-0.04%
2023/08/09	11	34.83	0	0.00	34.85	11	5,172	0.21%
2023/08/07	0	0.00	2	35.13	35.15	-2	5,165	-0.04%
2023/08/02	1	35.25	0	0.00	35.10	1	5,198	0.02%
2023/07/31	0	0.00	1	35.75	35.60	-1	5,166	-0.02%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	1	35.85	36.15	-1	5,139	-0.02%
2023/07/25	2.1	35.00	0	0.00	35.05	2.1	5,106	0.04%
2023/07/24	10	35.10	10	35.07	35.15	0	5,096	0.00%
2023/07/20	0	0.00	1	35.90	35.70	-1	5,147	-0.02%
2023/07/19	14.3	35.25	10	35.00	35.10	4.3	5,134	0.08%
2023/07/17	0.1	35.40	2	35.30	35.45	-2	5,114	-0.04%
2023/07/12	18	35.53	10	35.40	35.25	8	5,162	0.15%
2023/07/11	1	35.80	2	36.10	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	4	35.89	35.85	-4	5,193	-0.08%
2023/07/07	2	35.30	0	0.00	35.40	2	5,242	0.04%
2023/07/06	40.2	35.68	0	0.00	35.55	40.2	5,242	0.77%
2023/07/05	5	36.30	5	36.38	36.15	0	5,169	0.00%
2023/07/04	5	35.90	0	35.95	36.00	5	5,189	0.10%
2023/07/03	0.2	36.09	0	0.00	36.05	0.2	5,237	0.00%
2023/06/29	10	36.00	0	0.00	35.95	10	5,349	0.19%
2023/06/28	10	36.10	0	0.00	36.15	10	5,450	0.18%
2023/06/27	10	35.90	0	0.00	35.95	10	5,485	0.18%
2023/06/21	2.1	35.86	0	0.00	35.85	2.1	5,604	0.04%
2023/06/20	10	36.15	10	36.00	36.15	0	5,639	0.00%
2023/06/16	12	36.70	17	36.35	36.05	-5	6,138	-0.08%
2023/06/15	7	36.40	8	36.64	36.70	-1	6,667	-0.01%
2023/06/14	7	36.50	12	36.45	36.50	-5	6,906	-0.07%
2023/06/13	21	36.64	19	36.77	36.75	2	7,974	0.03%
2023/06/12	9.1	35.89	8	35.55	35.55	1.1	7,935	0.01%
2023/06/09	0	0.00	37	36.05	36.10	-37	7,948	-0.47%
2023/06/08	5	36.45	7	36.25	36.25	-2	7,979	-0.03%
2023/06/07	89	36.89	50	36.80	36.85	39	7,999	0.49%
2023/06/06	44	36.91	40	36.91	37.00	4	7,968	0.05%
2023/06/05	1	36.10	7	36.80	36.95	-6	7,832	-0.08%
2023/06/02	1	35.15	1	35.15	35.05	0	7,564	0.00%
2023/06/01	1	34.80	2	34.95	34.90	-1	7,550	-0.01%
2023/05/31	2	35.10	0	0.00	34.90	2	7,578	0.03%
2023/05/30	1	35.15	0	0.00	35.05	1	7,560	0.01%
2023/05/29	0	0.00	10	34.88	35.00	-10	7,700	-0.13%
2023/05/26	4	34.91	0	0.00	34.90	4	7,707	0.05%
2023/05/23	0.2	35.45	0	0.00	35.70	0.2	7,678	0.00%
2023/05/22	0.2	35.60	4	35.63	35.50	-3.8	7,685	-0.05%
2023/05/19	0	0.00	2	35.60	35.55	-2	7,676	-0.03%
2023/05/18	2	35.45	0	0.00	35.45	2	7,642	0.03%
2023/05/15	3	34.15	0	0.00	34.50	3	7,585	0.04%
2023/05/12	1	34.90	0	0.00	34.85	1	7,513	0.01%
2023/05/10	0	0.00	2	35.60	35.50	-2	7,450	-0.03%
2023/05/04	4	35.60	0	0.00	35.80	4	7,481	0.05%
2023/05/03	1	35.35	1	35.35	35.35	0	7,492	0.00%
2023/05/02	3	35.57	0	0.00	35.50	3	7,619	0.04%
2023/04/27	0.1	35.60	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	1	35.30	11	35.38	35.65	-10	7,742	-0.13%
2023/04/25	0.4	35.58	0	0.00	35.40	0.4	7,724	0.01%
2023/04/21	2	35.10	0	0.00	35.15	2	7,666	0.03%
2023/04/20	4	35.11	0	0.00	35.05	4	7,657	0.05%
2023/04/19	1	35.35	0	0.00	35.45	1	7,673	0.01%
2023/04/18	2	35.53	0	0.00	35.50	2	7,615	0.03%
2023/04/17	3	35.95	0	0.00	35.95	3	7,572	0.04%
2023/04/13	2	36.00	0	0.00	35.90	2	7,542	0.03%
2023/04/10	4	35.58	0	0.00	35.50	4	7,443	0.05%
2023/04/07	0.5	35.45	0	0.00	35.65	0.5	7,407	0.01%
2023/04/06	3	35.37	0	0.00	35.15	3	7,338	0.04%
2023/03/31	2	35.40	0	0.00	35.35	2	7,291	0.03%
2023/03/28	3	35.40	0	0.00	35.20	3	7,227	0.04%
2023/03/24	0	0.00	1	35.90	35.85	-1	7,204	-0.01%
2023/03/22	2	35.08	1	35.75	35.95	1	7,126	0.01%
2023/03/21	2	34.85	1	35.70	35.65	1	6,984	0.01%
2023/03/20	15.1	34.30	5	35.32	34.30	10.1	6,702	0.15%
2023/03/16	8	36.06	69	36.50	36.25	-61	5,954	-1.02%
2023/03/15	5	38.35	0	0.00	38.35	5	4,988	0.10%
2023/03/14	2	42.63	0	0.00	42.60	2	4,968	0.04%
2023/03/13	1	42.70	0	0.00	43.00	1	5,011	0.02%
2023/03/10	4	43.28	0	0.00	43.25	4	5,008	0.08%
2023/03/09	1	44.00	0	0.00	44.10	1	4,978	0.02%
2023/03/07	0	0.00	6	43.80	44.10	-6	5,083	-0.12%
2023/03/03	3	43.25	8	43.25	43.25	-5	5,086	-0.10%
2023/03/01	2	43.53	0	0.00	43.60	2	5,047	0.04%
2023/02/24	7	44.44	0	0.00	44.45	7	4,887	0.14%
2023/02/23	7	44.53	0	0.00	44.50	7	4,861	0.14%
2023/02/22	2	44.23	0	0.00	44.20	2	4,838	0.04%
2023/02/21	0	0.00	1	44.30	44.40	-1	4,897	-0.02%
2023/02/20	2	44.40	0	0.00	44.40	2	5,036	0.04%
2023/02/17	0.3	44.10	0	0.00	44.10	0.3	5,103	0.01%
2023/02/14	0	0.00	1	44.20	44.25	-1	5,390	-0.02%
2023/02/13	1	43.80	0	0.00	44.05	1	5,538	0.02%
2023/02/09	1	44.85	0	0.00	44.75	1	5,622	0.02%
2023/02/08	2	44.78	0	0.00	44.75	2	5,670	0.04%
2023/02/07	0	0.00	1	44.75	44.65	-1	5,700	-0.02%
2023/02/06	0	0.00	1	44.75	44.70	-1	5,741	-0.02%
2023/02/03	3	45.08	0	0.00	45.10	3	5,764	0.05%
2023/02/02	8	45.51	0	0.00	45.40	8	5,807	0.14%
2023/01/31	0	0.00	1	44.95	44.75	-1	6,156	-0.02%
2023/01/30	1	44.40	2	44.53	44.70	-1	6,185	-0.02%
2023/01/17	0	0.00	1	43.70	43.90	-1	6,144	-0.02%
2023/01/16	1	43.70	0	0.00	43.55	1	6,200	0.02%
2023/01/13	5	43.35	0	0.00	43.35	5	6,238	0.08%
2023/01/12	2	43.35	0	0.00	43.30	2	6,316	0.03%
2023/01/10	1	43.30	0	0.00	43.30	1	6,394	0.02%
2023/01/09	0	0.00	4	43.80	43.75	-4	6,410	-0.06%
2023/01/05	0	43.20	0	0.00	43.00	0	6,835	0.00%
2022/12/28	1	43.10	0	0.00	43.15	1	7,027	0.01%
2022/12/26	5	43.60	1	43.75	43.65	4	7,206	0.06%
2022/12/23	2	43.65	1	43.85	43.65	1	7,254	0.01%
2022/12/20	8	42.92	1	43.35	42.50	7	7,291	0.10%
2022/12/16	1	44.35	0	0.00	44.40	1	7,295	0.01%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/07	2	46.30	0	0.00	45.60	2	7,113	0.03%
2022/12/05	0	0.00	2	47.45	47.20	-2	6,913	-0.03%
2022/12/02	2	46.40	0	0.00	45.95	2	6,853	0.03%
2022/11/18	0	0.00	1	44.40	44.45	-1	6,867	-0.01%
2022/11/16	1	44.65	0	0.00	44.25	1	6,816	0.01%
2022/11/10	2	43.15	0	0.00	43.30	2	6,453	0.03%
2022/11/08	1.1	41.87	0	0.00	43.45	1.1	6,489	0.02%
2022/11/01	10.5	39.90	10	39.95	40.00	0.5	6,873	0.01%
2022/10/28	0	0.00	0.1	40.15	40.00	-0.1	6,976	0.00%
2022/10/27	1.3	39.55	1	40.35	40.35	0.3	7,020	0.00%
2022/10/26	8	57.60	8	58.00	58.00	0	6,861	0.00%
2022/10/25	0	0.00	2.1	58.84	58.10	-2.1	7,285	-0.03%
2022/10/20	0	0.00	1	59.60	60.50	-1	7,414	-0.01%
2022/10/19	2	59.50	0	0.00	58.80	2	7,709	0.03%
2022/10/18	0	0.00	1	59.00	59.00	-1	8,120	-0.01%
2022/10/17	0.1	57.30	0	0.00	57.40	0.1	9,704	0.00%
2022/10/14	0	0.00	12	56.60	56.50	-12	9,729	-0.12%
2022/10/12	0	0.00	1	55.30	56.60	-1	9,827	-0.01%
2022/10/05	2	51.30	0.1	52.10	51.40	1.9	9,655	0.02%
2022/10/04	0	0.00	6	50.28	50.30	-6	9,677	-0.06%
2022/10/03	0.1	51.50	0	0.00	49.85	0.1	9,596	0.00%
2022/09/26	0	0.00	6	53.00	53.50	-6	9,574	-0.06%
2022/09/23	1	56.40	0	0.00	56.10	1	9,574	0.01%
2022/09/22	3	56.67	10	57.00	56.50	-7	9,599	-0.07%
2022/09/21	1	58.30	2	58.55	58.40	-1	9,561	-0.01%
2022/09/20	2	58.45	0	0.00	58.90	2	9,553	0.02%
2022/09/19	0.1	58.70	0	0.00	58.00	0.1	9,556	0.00%
2022/09/16	0	0.00	0	59.80	59.80	0	9,573	0.00%
2022/09/15	0	0.00	4	59.50	60.30	-4	9,578	-0.04%
2022/09/14	7	59.14	0	0.00	59.00	7	9,595	0.07%
2022/09/12	0	0.00	0.1	60.40	60.30	-0.1	9,658	0.00%
2022/09/08	0.1	58.50	0	0.00	60.30	0.1	9,752	0.00%
2022/09/07	0	0.00	14	58.41	58.00	-14	9,759	-0.14%
2022/09/06	2	60.10	0	0.00	60.00	2	9,736	0.02%
2022/09/05	0	0.00	3	60.00	59.90	-3	9,788	-0.03%
2022/09/02	2.2	59.77	8	59.40	59.20	-5.8	9,859	-0.06%
2022/09/01	11	60.91	0	0.00	61.30	11	9,779	0.11%
2022/08/30	5	63.20	0	0.00	63.40	5	9,714	0.05%
2022/08/26	0	0.00	12.1	64.40	64.30	-12.1	9,730	-0.12%
2022/08/23	0	0.00	0.5	62.10	61.80	-0.5	9,953	-0.01%
2022/08/22	0.3	62.93	0	0.00	63.20	0.3	10,007	0.00%
2022/08/19	0.2	63.00	0	0.00	63.00	0.2	10,012	0.00%
2022/08/15	9	64.70	5.2	64.86	64.90	3.9	9,864	0.04%
2022/08/12	2.2	62.80	1	62.90	63.00	1.2	9,811	0.01%
2022/08/11	1	64.50	2	62.40	64.50	-1	9,774	-0.01%
2022/08/10	1	60.60	0	0.00	61.50	1	9,669	0.01%
2022/08/09	2	59.15	2	58.60	60.00	0	9,575	0.00%
2022/08/08	0	0.00	0.2	58.00	58.00	-0.2	9,580	0.00%
2022/08/05	0	0.00	2	57.35	57.70	-2	9,675	-0.02%
2022/08/04	4	55.40	3	55.80	56.00	1	9,803	0.01%
2022/08/03	3	56.40	4	57.27	56.40	-1	9,749	-0.01%
2022/08/02	13	57.51	0	0.00	57.90	13	9,726	0.13%
2022/08/01	8.1	55.77	9	56.59	57.90	-0.9	9,782	-0.01%
2022/07/29	2.1	54.80	10	54.80	54.80	-7.9	9,333	-0.08%
2022/07/27	10	60.40	0	0.00	60.80	10	9,631	0.10%
2022/07/26	2	61.50	2	61.00	61.10	0	9,605	0.00%
2022/07/25	2	58.10	1	58.10	59.60	1	9,320	0.01%
2022/07/22	20.2	57.75	9	57.30	58.00	11.2	9,034	0.12%
2022/07/21	9	59.20	0	0.00	59.20	9	8,254	0.11%
2022/07/20	5.2	65.70	0.1	65.80	65.70	5.2	8,214	0.06%
2022/07/19	0.2	72.40	0	0.00	72.90	0.2	7,723	0.00%
2022/07/18	1.2	71.67	1	72.50	72.80	0.2	7,758	0.00%
2022/07/14	1	71.00	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	0.00	1	71.00	71.20	-1	7,796	-0.01%
2022/07/12	1	69.90	0	0.00	69.10	1	7,877	0.01%
2022/07/11	1	69.40	35	69.50	69.40	-34	7,850	-0.43%
2022/07/08	0	0.00	1	71.70	70.90	-1	7,817	-0.01%
2022/07/07	0.1	69.50	0	0.00	71.00	0.1	7,858	0.00%
2022/07/05	3.1	71.13	0	0.00	71.40	3.1	8,002	0.04%
2022/07/04	1	71.00	0	0.00	71.40	1	7,999	0.01%
2022/07/01	2.1	70.62	0	0.00	70.30	2.1	8,025	0.03%
2022/06/30	0.1	73.70	0	0.00	73.40	0.1	7,927	0.00%
2022/06/27	5	75.04	0	0.00	75.50	5	8,050	0.06%
2022/06/23	1	72.80	0	0.00	72.70	1	8,146	0.01%
2022/06/22	0	0.00	1	74.10	72.70	-1	8,246	-0.01%
2022/06/20	1	73.40	0	0.00	72.60	1	8,320	0.01%
2022/06/13	0	0.00	1	76.10	75.70	-1	8,821	-0.01%
2022/06/10	1	78.40	0	0.00	78.50	1	8,757	0.01%
2022/06/07	2	77.70	0	0.00	77.80	2	8,799	0.02%
2022/06/02	1	76.20	0	0.00	76.20	1	8,997	0.01%
2022/06/01	0	0.00	1	76.30	76.10	-1	9,142	-0.01%
2022/05/31	0	0.00	2	75.00	77.10	-2	9,138	-0.02%
2022/05/26	1	72.70	0	0.00	72.00	1	9,021	0.01%
2022/05/19	1	71.90	0	0.00	71.90	1	9,872	0.01%
2022/05/18	6	73.80	0	0.00	73.80	6	9,887	0.06%
2022/05/16	1	70.10	0	0.00	70.20	1	9,838	0.01%
2022/05/13	7	70.17	0	0.00	71.50	7	9,759	0.07%
2022/05/12	1	70.60	2	70.15	69.80	-1	9,667	-0.01%
2022/05/05	8	77.26	1	77.60	77.70	7	9,294	0.08%
2022/05/04	2	79.90	0	0.00	80.30	2	8,937	0.02%
2022/05/03	20	79.60	17	79.58	79.60	3	8,877	0.03%
2022/04/29	14	77.97	0	0.00	78.30	14	8,755	0.16%
2022/04/28	1	77.70	1	78.30	77.50	0	8,743	0.00%
2022/04/27	6	76.80	6	77.70	78.90	0	8,590	0.00%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/15	1	72.60	0	0.00	72.50	1	8,063	0.01%
2022/04/12	0	0.00	1	75.60	73.20	-1	8,002	-0.01%
2022/03/31	0	0.00	1	78.80	79.30	-1	7,628	-0.01%
2022/03/29	0	0.00	2	78.80	79.20	-2	7,527	-0.03%
2022/03/28	0	0.00	1.4	76.37	77.20	-1.4	7,434	-0.02%
2022/03/24	1	75.20	1	74.40	75.10	0	7,271	0.00%
2022/03/23	1	73.80	2	74.10	74.90	-1	7,250	-0.01%
2022/03/22	2	73.15	1	73.50	73.60	1	7,157	0.01%
2022/03/21	6	72.53	5	71.10	71.90	1	7,055	0.01%
2022/03/16	3	70.57	4	70.10	70.10	-1	6,737	-0.01%
2022/03/14	0	0.00	0.1	72.10	72.10	-0.1	6,578	0.00%
2022/03/09	1	69.30	9	69.20	69.90	-8	6,627	-0.12%
2022/03/08	0	0.00	8	67.81	67.60	-8	6,590	-0.12%
2022/03/07	0	0.00	3.4	71.80	70.60	-3.4	6,421	-0.05%
2022/03/04	1	73.60	0	0.00	73.30	1	6,411	0.02%
2022/03/01	0	0.00	3	71.57	72.00	-3	6,599	-0.05%
2022/02/25	3	71.27	2.4	71.22	71.60	0.6	6,532	0.01%
2022/02/24	3	73.17	13	72.12	71.50	-10	6,388	-0.16%
2022/02/23	11	73.88	2	74.30	74.40	9	6,141	0.15%
2022/02/22	2	71.25	2	71.90	71.80	0	6,098	0.00%
2022/02/21	0	0.00	2	69.90	71.90	-2	5,982	-0.03%
2022/02/18	1	69.00	11	69.36	69.90	-10	5,863	-0.17%
2022/02/17	1	69.00	0	0.00	68.80	1	5,808	0.02%
2022/02/14	0	0.00	2	67.40	67.50	-2	6,087	-0.03%
2022/02/11	0	0.00	1	68.70	68.90	-1	6,110	-0.02%
2022/02/08	3	67.73	2	67.70	67.70	1	6,283	0.02%
2022/02/07	0	0.00	2	65.35	67.20	-2	6,266	-0.03%
2022/01/24	1	64.40	0	0.00	64.40	1	6,577	0.02%
2022/01/18	1	67.20	0	0.00	67.00	1	7,750	0.01%
2022/01/17	1	66.50	1	66.80	66.80	0	7,872	0.00%
2022/01/11	0	0.00	2	66.70	67.00	-2	7,972	-0.03%
2021/12/29	0	0.00	0.1	63.50	63.50	-0.1	8,031	0.00%
2021/12/17	0	0.00	0.8	61.60	61.30	-0.8	9,432	-0.01%
2021/12/13	0.9	62.25	9	62.64	61.60	-8.1	11,008	-0.07%
2021/12/10	0.1	63.70	0	0.00	63.20	0.1	11,117	0.00%
2021/12/07	8	64.40	2	63.65	64.40	6	12,028	0.05%
2021/12/06	3.1	63.20	0	0.00	63.00	3.1	12,160	0.03%
2021/12/03	0.1	63.70	0	0.00	63.40	0.1	12,276	0.00%
2021/12/02	3	64.07	0	0.00	63.70	3	12,428	0.02%
2021/11/30	0.1	64.50	0	0.00	64.20	0.1	12,675	0.00%
2021/11/29	0	0.00	1	63.00	63.80	-1	12,668	-0.01%
2021/11/26	0.1	65.50	1	65.20	64.90	-0.9	12,667	-0.01%
2021/11/25	0	0.00	1	66.70	66.70	-1	12,678	-0.01%
2021/11/23	1	66.80	0	0.00	66.50	1	12,738	0.01%
2021/11/22	0	0.00	1	67.10	66.70	-1	12,707	-0.01%
2021/11/19	5	67.88	4	67.70	67.10	1	12,660	0.01%
2021/11/18	2	68.95	0	0.00	68.70	2	12,521	0.02%
2021/11/16	0	0.00	2	68.60	68.50	-2	12,484	-0.02%
2021/11/15	11	69.00	14	69.59	69.00	-3	12,470	-0.02%
2021/11/12	12	68.47	4	67.98	68.50	8	12,312	0.06%
2021/11/10	1	67.00	0	0.00	66.80	1	12,311	0.01%
2021/11/09	7.1	66.84	0.8	67.50	67.50	6.3	12,330	0.05%
2021/11/08	2	67.15	2	67.50	67.50	0	12,253	0.00%
2021/11/05	1	67.20	0	0.00	67.00	1	12,270	0.01%
2021/11/04	0	0.00	1	68.40	68.50	-1	12,132	-0.01%
2021/11/03	0	69.70	0	0.00	69.60	0	12,059	0.00%
2021/11/02	2	68.10	0	0.00	68.20	2	11,962	0.02%
2021/10/29	0	0.00	0.2	71.00	70.90	-0.2	11,593	0.00%
2021/10/28	2	70.00	2	70.10	69.90	0	11,409	0.00%
2021/10/27	35	69.62	31	69.55	69.90	4	11,209	0.04%
2021/10/26	3.1	67.00	20	65.73	67.20	-16.9	10,637	-0.16%
2021/10/25	1	61.20	2	61.90	61.90	-1	10,289	-0.01%
2021/10/22	1	58.30	4	60.33	60.80	-3	10,202	-0.03%
2021/10/20	0	0.00	1	57.30	57.30	-1	10,103	-0.01%
2021/10/18	0	0.00	14	56.81	56.40	-14	10,314	-0.14%
2021/10/13	3	55.00	2	55.00	54.80	1	10,588	0.01%
2021/10/12	1	55.60	2	55.10	55.30	-1	10,583	-0.01%
2021/10/08	14	56.80	0	0.00	56.80	14	10,518	0.13%
2021/10/06	0	0.00	1	55.60	55.30	-1	10,674	-0.01%
2021/10/01	2.1	56.21	2	56.40	56.00	0.1	11,058	0.00%
2021/09/29	0	0.00	2	57.70	57.40	-2	11,014	-0.02%
2021/09/28	4	57.90	2	57.50	57.90	2	10,929	0.02%
2021/09/27	6.3	57.00	0	0.00	56.10	6.3	10,701	0.06%
2021/09/24	2.1	60.50	1	59.90	59.80	1.1	10,230	0.01%
2021/09/23	9.1	61.10	1	61.20	61.10	8.1	9,950	0.08%
2021/09/22	13	83.34	11	81.44	82.30	2	9,324	0.02%
2021/09/17	3	84.70	3	84.40	85.00	0	9,002	0.00%
2021/09/16	0	0.00	2	84.80	83.90	-2	8,754	-0.02%
2021/09/15	2	84.25	3	83.83	84.60	-1	8,643	-0.01%
2021/09/14	0	0.00	2	82.80	83.50	-2	8,435	-0.02%
2021/09/13	3	81.87	4	81.73	81.50	-1	8,187	-0.01%
2021/09/10	2	80.65	2	80.30	81.20	0	7,808	0.00%
2021/09/09	5	77.12	2	77.35	78.50	3	7,588	0.04%
2021/09/08	2	75.75	13	75.10	75.10	-11	7,397	-0.15%
2021/09/07	0	0.00	0	76.00	76.10	0	7,242	0.00%
2021/09/06	5	74.40	8	72.89	73.60	-3	7,053	-0.04%
2021/09/03	1	70.70	0	0.00	69.90	1	6,790	0.01%
2021/09/02	8	69.71	1	69.30	69.40	7	6,743	0.10%
2021/08/31	0	0.00	31.1	69.34	69.30	-31.1	6,396	-0.49%
2021/08/27	0	0.00	26	66.80	66.90	-26	6,208	-0.42%
2021/08/26	5	65.20	0	0.00	65.30	5	6,145	0.08%
2021/08/25	13	65.28	0	0.00	65.40	13	6,158	0.21%
2021/08/24	1	64.80	0	0.00	64.80	1	6,142	0.02%
2021/08/23	1	64.30	0	0.00	64.80	1	6,169	0.02%
2021/08/16	0	0.00	3	66.00	65.90	-3	6,041	-0.05%
2021/08/12	0	0.00	1	65.50	67.00	-1	5,897	-0.02%
2021/08/11	0	0.00	1	65.80	65.30	-1	5,920	-0.02%
2021/08/10	0	0.00	3	65.00	64.50	-3	5,951	-0.05%
2021/07/29	1	62.40	0	0.00	62.20	1	7,027	0.01%
2021/07/28	2	62.00	0	0.00	61.40	2	7,070	0.03%
2021/07/27	0	0.00	40	62.80	62.10	-40	7,230	-0.55%
2021/07/23	0	0.00	22	66.08	66.40	-22	7,135	-0.31%
2021/07/20	2	65.50	4	65.68	65.80	-2	6,906	-0.03%
2021/07/19	3	67.90	0	0.00	66.60	3	6,888	0.04%
2021/07/15	1	64.60	1	64.50	64.80	0	6,945	0.00%
2021/07/14	1	62.50	0	0.00	63.30	1	6,955	0.01%
2021/07/13	53	64.12	21	65.04	64.00	32	7,001	0.46%
2021/07/12	0	0.00	2	64.00	65.40	-2	6,962	-0.03%
2021/07/08	0	0.00	5.5	60.38	62.90	-5.5	6,744	-0.08%
2021/07/07	0	0.00	1	58.00	59.10	-1	6,524	-0.02%
2021/07/01	0	0.00	1	56.60	56.60	-1	6,649	-0.02%
2021/06/28	40	57.10	1	57.00	57.60	39	6,848	0.57%
2021/06/18	3	53.37	0.5	53.60	54.00	2.5	7,566	0.03%
2021/06/17	0	0.00	5	53.20	53.20	-5	7,575	-0.07%
2021/06/07	1	52.00	0	0.00	52.20	1	8,253	0.01%
2021/06/02	5	52.60	0	0.00	52.50	5	8,578	0.06%
2021/05/21	5	51.50	0	0.00	51.70	5	9,023	0.06%
2021/05/18	1	49.35	0	0.00	51.00	1	9,037	0.01%
2021/05/17	3	49.80	0	0.00	48.45	3	8,988	0.03%
2021/05/14	21	51.91	1	52.00	51.00	20	8,783	0.23%
2021/05/13	2	50.00	2	49.75	49.85	0	8,642	0.00%
2021/05/12	1	51.80	8	50.43	50.20	-7	8,526	-0.08%
2021/05/11	1	54.00	42	54.03	53.80	-41	8,165	-0.50%
2021/05/10	0	0.00	2	54.10	54.60	-2	7,961	-0.03%
2021/05/06	2	53.00	0	0.00	53.00	2	7,904	0.03%
2021/05/05	0	0.00	2	53.00	52.50	-2	7,852	-0.03%
2021/05/04	4	52.33	3	53.23	52.20	1	7,773	0.01%
2021/05/03	1	52.90	0	0.00	53.10	1	7,497	0.01%
2021/04/29	0	0.00	52	53.20	53.10	-52	7,427	-0.70%
2021/04/23	0	0.00	0.5	53.20	53.20	-0.5	7,335	-0.01%
2021/04/22	7	54.29	0	0.00	52.70	7	7,311	0.10%
2021/04/20	0	0.00	1	52.90	53.10	-1	7,055	-0.01%
2021/04/14	1	50.00	0	0.00	49.55	1	6,728	0.01%
2021/04/13	2	50.30	0	0.00	49.85	2	6,716	0.03%
2021/04/09	1	49.50	13	49.35	49.45	-12	6,629	-0.18%
2021/04/08	52	49.95	0	0.00	49.80	52	6,544	0.79%
2021/04/07	1	50.20	0	0.00	50.00	1	6,455	0.02%
2021/04/06	9	49.90	0	0.00	50.00	9	6,395	0.14%
2021/04/01	0	0.00	3	49.78	49.60	-3	6,285	-0.05%
2021/03/31	0	0.00	1	49.60	49.50	-1	6,175	-0.02%
2021/03/30	2	48.25	121	48.80	48.90	-119	6,036	-1.97%	大賣/鉅額交易
2021/03/29	59	48.64	51	48.81	48.85	8	5,902	0.14%
2021/03/26	3	45.58	0	0.00	45.75	3	5,279	0.06%
2021/03/25	30	45.27	0	0.00	45.20	30	5,226	0.57%
2021/03/24	1	44.50	9	44.44	44.40	-8	5,136	-0.16%
2021/03/23	0	0.00	40	44.85	45.20	-40	5,052	-0.79%
2021/03/22	11	44.49	0	0.00	44.85	11	5,014	0.22%
2021/03/19	2	44.30	24	44.38	44.55	-22	4,970	-0.44%
2021/03/18	3	44.92	1	45.25	45.15	2	4,895	0.04%
2021/03/17	106.1	45.20	0	0.00	45.30	106.1	4,839	2.19%	大買/鉅額交易
2021/03/15	4	43.33	0	0.00	43.75	4	4,852	0.08%
2021/03/12	1	43.30	0	43.30	43.30	1	4,930	0.02%
2021/03/11	5	43.76	0	0.00	43.80	5	4,909	0.10%
2021/03/10	0	0.00	25	44.19	43.85	-25	4,774	-0.52%
2021/03/09	40	43.35	2	43.10	43.50	38	4,695	0.81%
2021/03/08	0	0.00	1	42.80	42.75	-1	4,623	-0.02%
2021/03/05	2	42.00	0	0.00	42.15	2	4,621	0.04%
2021/03/04	20	42.40	3	42.17	42.20	17	4,853	0.35%
2021/03/02	2	42.10	1	42.10	41.60	1	4,714	0.02%
2021/02/25	0	0.00	2	41.50	41.65	-2	4,612	-0.04%
2021/02/24	2	42.05	0	0.00	41.45	2	4,608	0.04%
2021/02/23	3	41.75	1	41.65	41.75	2	4,563	0.04%
2021/02/22	0	0.00	6	41.20	41.20	-6	4,583	-0.13%
2021/02/19	2	40.58	0	0.00	40.90	2	4,526	0.04%
2021/02/18	7	40.63	0	0.00	40.90	7	4,534	0.15%
2021/02/17	1	40.10	0	0.00	40.20	1	4,507	0.02%
2021/01/28	2	39.25	0	0.00	39.25	2	4,838	0.04%
2021/01/22	2	39.43	0	0.00	39.60	2	4,948	0.04%
2021/01/21	0.1	39.80	0	0.00	39.50	0.1	5,016	0.00%
2021/01/20	1	39.30	0	0.00	39.35	1	5,139	0.02%
2021/01/18	1	39.95	0	0.00	40.20	1	5,425	0.02%
2021/01/13	1	40.60	0	0.00	40.70	1	5,365	0.02%
2021/01/12	2	40.85	0	0.00	40.50	2	5,374	0.04%
2021/01/11	1	40.55	2	40.55	40.65	-1	5,350	-0.02%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/07	2	40.35	0	0.00	40.25	2	5,373	0.04%
2021/01/06	1	40.25	0	0.00	40.20	1	5,376	0.02%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/25	0	40.60	0	0.00	40.60	0	5,433	0.00%
2020/12/15	1	40.50	2	40.45	40.45	-1	5,575	-0.02%
2020/12/14	1	40.60	0	0.00	40.45	1	5,559	0.02%
2020/12/08	1	41.20	4	41.30	41.20	-3	5,326	-0.06%
2020/12/04	4	41.63	0	0.00	41.55	4	5,175	0.08%
2020/12/02	4	41.38	1	41.35	41.25	3	5,134	0.06%
2020/11/30	0	0.00	10	41.75	42.05	-10	5,073	-0.20%
2020/11/25	1	40.80	0	0.00	40.80	1	5,174	0.02%
2020/11/24	11.6	41.18	0	0.00	41.00	11.6	5,340	0.22%
2020/11/20	2	41.20	0.2	41.25	41.40	1.8	5,501	0.03%
2020/11/19	3.9	41.41	3	41.45	41.40	0.9	5,590	0.02%
2020/11/18	0.1	40.90	1	40.95	40.95	-0.9	5,553	-0.02%
2020/11/17	1.1	40.80	1	40.85	40.85	0.1	5,622	0.00%
2020/11/12	0	0.00	2	40.95	40.85	-2	6,742	-0.03%
2020/11/11	2	41.03	1	41.25	41.40	1	6,913	0.01%
2020/11/10	1	40.75	6	40.59	40.65	-5	6,835	-0.07%
2020/11/09	5	40.25	1	40.20	40.20	4	6,776	0.06%
2020/11/06	1	40.35	6	40.45	40.05	-5	6,781	-0.07%
2020/11/05	0	0.00	21	40.17	40.25	-21	6,780	-0.31%
2020/11/02	3	39.73	0	0.00	39.70	3	6,788	0.04%
2020/10/30	3	40.22	1	39.90	39.50	2	6,796	0.03%
2020/10/29	1	39.95	4	40.10	40.05	-3	6,757	-0.04%
2020/10/28	2	40.60	4	40.63	40.55	-2	6,752	-0.03%
2020/10/27	4	40.83	2	41.08	41.05	2	6,679	0.03%
2020/10/26	0	0.00	2	38.90	38.75	-2	6,324	-0.03%
2020/10/21	2	38.55	0	0.00	38.55	2	6,530	0.03%
2020/10/20	1	38.60	0	0.00	38.50	1	6,543	0.02%
2020/10/16	1	38.30	0	0.00	38.20	1	6,513	0.02%
2020/10/07	1	40.05	2	39.85	39.75	-1	6,888	-0.01%
2020/10/06	1	39.80	0	0.00	39.90	1	6,927	0.01%
2020/09/30	2	38.80	0	0.00	38.90	2	6,943	0.03%
2020/09/29	1	38.85	0	0.00	38.85	1	6,951	0.01%
2020/09/28	4	39.66	0	0.00	39.40	4	6,890	0.06%
2020/09/24	0	0.00	2	39.40	39.40	-2	6,959	-0.03%
2020/09/22	0	0.00	2	41.10	40.85	-2	7,024	-0.03%
2020/09/21	1	41.60	0	0.00	41.40	1	7,034	0.01%
2020/09/14	2	41.55	0	0.00	41.55	2	7,072	0.03%
2020/09/08	4	41.60	0	0.00	41.40	4	7,177	0.06%
2020/09/03	1	41.75	0	0.00	41.80	1	7,475	0.01%
2020/09/02	1	42.05	0	0.00	41.45	1	7,464	0.01%
2020/09/01	0	0.00	4	41.83	41.85	-4	7,474	-0.05%
2020/08/31	1	42.70	0	0.00	43.20	1	7,377	0.01%
2020/08/28	2	42.50	1	42.25	42.20	1	7,189	0.01%
2020/08/26	1	39.30	0	0.00	39.35	1	6,946	0.01%
2020/08/25	0	0.00	3	39.07	39.00	-3	6,912	-0.04%
2020/08/21	1	38.25	0	0.00	38.25	1	6,772	0.01%
2020/08/20	9	37.64	30	37.10	37.45	-21	6,713	-0.31%
2020/08/19	11	38.39	68	38.79	39.05	-57	6,444	-0.88%
2020/08/18	33	54.61	2	54.70	54.70	31	5,689	0.54%
2020/08/17	23	54.11	2	53.70	54.40	21	5,504	0.38%
2020/08/14	1	52.60	0	0.00	53.10	1	5,306	0.02%
2020/08/13	0	0.00	2	53.35	53.40	-2	5,255	-0.04%
2020/08/10	10	53.30	0	0.00	53.30	10	5,258	0.19%
2020/08/07	0	0.00	1	53.20	53.00	-1	5,258	-0.02%
2020/08/06	0	0.00	2	53.30	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/08/03	3	52.00	0	0.00	52.20	3	5,146	0.06%
2020/07/31	0	0.00	1	51.30	50.80	-1	5,063	-0.02%
2020/07/30	10	50.10	0	0.00	50.10	10	5,001	0.20%
2020/07/29	0	0.00	1	49.95	49.50	-1	4,963	-0.02%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/22	0	0.00	1	50.00	49.90	-1	4,941	-0.02%
2020/07/21	1	49.10	0	0.00	50.20	1	4,939	0.02%
2020/07/20	3	49.00	0	0.00	48.95	3	4,914	0.06%
2020/07/17	1	50.40	8	51.18	49.55	-7	4,874	-0.14%
2020/07/16	5	51.38	0	0.00	51.20	5	4,761	0.11%
2020/07/15	5	53.92	8	53.93	53.80	-3	4,637	-0.06%
2020/07/10	5	53.00	6	53.13	53.00	-1	4,428	-0.02%
2020/07/06	0	0.00	2	53.80	54.10	-2	4,287	-0.05%
2020/07/03	4	54.23	2	53.45	53.50	2	4,273	0.05%
2020/07/02	0	0.00	2	54.05	54.00	-2	4,302	-0.05%
2020/06/30	1	50.80	0	0.00	51.10	1	4,565	0.02%
2020/06/23	2	50.50	0	0.00	50.60	2	4,522	0.04%
2020/06/18	0	0.00	2	50.18	50.30	-2	4,597	-0.04%
2020/06/17	5	49.95	1	49.70	49.85	4	4,584	0.09%
2020/06/16	2	50.20	3	51.00	50.20	-1	4,617	-0.02%
2020/06/15	1	50.50	0	0.00	49.95	1	4,641	0.02%
2020/06/12	1	48.20	0	0.00	49.80	1	4,626	0.02%
2020/06/11	2	50.90	2	50.40	50.10	0	4,573	0.00%
2020/06/10	1	51.30	16	51.19	51.40	-15	4,436	-0.34%
2020/06/08	2	49.40	0	0.00	49.60	2	4,375	0.05%
2020/06/04	10	48.29	0	0.00	48.20	10	4,284	0.23%
2020/06/03	2	48.30	7	48.49	48.30	-5	4,290	-0.12%
2020/06/02	0	0.00	1	47.20	47.30	-1	4,169	-0.02%
2020/05/29	0	0.00	3	45.70	45.70	-3	4,059	-0.07%
2020/05/21	5	45.86	0	0.00	45.80	5	3,845	0.13%
2020/05/20	5	45.01	5	44.90	45.00	0	3,794	0.00%
2020/05/19	7	45.08	0	0.00	45.25	7	3,756	0.19%
2020/05/18	3	44.55	3	44.60	44.65	0	3,691	0.00%
2020/05/15	3	44.43	6	44.44	44.35	-3	3,640	-0.08%
2020/05/12	0	0.00	5	44.10	43.85	-5	3,524	-0.14%
2020/05/08	2	44.05	0	0.00	43.95	2	3,459	0.06%
2020/05/07	5	43.75	0	0.00	43.90	5	3,446	0.15%
2020/05/06	0	0.00	3	43.62	43.55	-3	3,443	-0.09%
2020/05/04	3	43.57	0	0.00	43.75	3	3,409	0.09%
2020/04/30	0	0.00	2	44.60	44.60	-2	3,406	-0.06%
2020/04/28	0	0.00	1	43.95	43.95	-1	3,313	-0.03%
2020/04/23	2	41.55	1	41.80	41.60	1	3,202	0.03%
2020/04/22	1	41.40	0	0.00	41.55	1	3,177	0.03%
2020/04/17	0	0.00	1	42.30	41.80	-1	3,106	-0.03%
2020/04/15	1	42.10	2	42.20	41.95	-1	3,021	-0.03%
2020/04/14	0	0.00	1	41.40	41.65	-1	2,977	-0.03%
2020/04/10	0.3	41.55	0	0.00	41.45	0.3	2,942	0.01%
2020/04/09	0.1	41.40	1	41.35	41.30	-0.9	2,923	-0.03%
2020/04/08	1.3	41.71	2	41.50	41.75	-0.7	2,875	-0.02%
2020/04/07	0.1	41.40	4	41.73	41.30	-3.9	2,832	-0.14%
2020/04/06	12.2	42.09	0	0.00	41.95	12.2	2,735	0.45%
2020/04/01	4	41.93	6	41.95	42.00	-2	2,553	-0.08%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	34.75	0	0.00	34.75	1	2,288	0.04%
2020/03/25	0	0.00	15	32.45	33.40	-15	2,631	-0.57%
2020/03/24	4	31.20	1	31.30	31.45	3	2,628	0.11%
2020/03/23	3	30.23	1	30.30	30.10	2	2,638	0.08%
2020/03/20	5	31.26	3	31.55	31.20	2	2,635	0.08%
2020/03/19	26	30.15	0	0.00	30.10	26	2,616	0.99%
2020/03/18	1	34.15	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	34.45	0	0.00	34.05	1	2,453	0.04%
2020/03/16	4	37.09	1	37.00	35.90	3	2,400	0.12%
2020/03/13	3	35.87	0	0.00	37.45	3	2,383	0.13%
2020/03/12	0	0.00	3	39.45	39.40	-3	2,313	-0.13%
2020/02/21	1	42.45	0	0.00	42.30	1	2,371	0.04%
2020/02/14	0	0.00	0.2	42.80	42.80	-0.2	2,702	-0.01%
2020/02/13	1	42.80	0	0.00	42.75	1	2,708	0.04%
2020/02/07	1	42.20	0	0.00	42.10	1	2,780	0.04%
2020/02/05	0	0.00	28	41.90	42.05	-28	2,784	-1.01%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/02/03	28	41.42	0	0.00	41.60	28	2,743	1.02%
2020/01/31	2	42.53	2	42.60	42.45	0	2,736	0.00%
2020/01/30	4	43.18	0	0.00	42.10	4	2,738	0.15%
2020/01/20	20	45.45	0	0.00	45.45	20	2,685	0.74%
2020/01/16	4	45.03	0	0.00	44.95	4	2,734	0.15%
2020/01/14	0	0.00	26	45.45	45.25	-26	2,790	-0.93%
2020/01/09	0	0.00	1	44.60	44.65	-1	2,887	-0.03%
2019/12/24	3	44.50	0	0.00	44.70	3	2,909	0.10%
2019/12/23	0.8	44.15	0	0.00	43.90	0.8	2,739	0.03%
2019/12/16	0	0.00	1	46.35	45.80	-1	2,299	-0.04%
2019/12/10	2	45.55	0	0.00	45.65	2	2,205	0.09%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/06	0	0.00	1	46.00	45.80	-1	2,178	-0.05%
2019/11/29	3	45.77	0	0.00	45.60	3	2,116	0.14%
2019/11/28	2	46.85	0	0.00	46.35	2	2,073	0.10%
2019/11/21	1	47.00	0	0.00	46.85	1	1,970	0.05%
2019/11/15	0	0.00	3	48.73	48.15	-3	1,869	-0.16%
2019/11/14	2	48.30	0	0.00	48.30	2	1,824	0.11%
2019/11/11	0	0.00	1	46.55	46.75	-1	1,759	-0.06%
2019/11/06	2	47.35	2	47.45	47.45	0	1,752	0.00%
2019/10/29	0	0.00	1.1	46.39	45.90	-1.1	1,724	-0.06%
2019/10/24	0	0.00	1	46.25	46.75	-1	1,682	-0.06%
2019/10/18	0	0.00	1	45.15	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	4	45.06	45.30	-4	1,529	-0.26%
2019/10/16	1	44.50	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	2	43.93	44.30	-2	1,464	-0.14%
2019/10/03	2	41.70	0	0.00	41.70	2	1,375	0.15%
2019/10/02	0	0.00	0	42.10	42.15	0	1,382	0.00%
2019/09/05	0	0.00	5	43.05	43.10	-5	2,019	-0.25%
2019/09/03	1	42.80	0	0.00	42.50	1	2,025	0.05%
2019/08/30	5	42.55	0	0.00	42.55	5	2,022	0.25%
2019/08/14	5	43.25	0	0.00	42.75	5	1,953	0.26%
2019/07/30	0.4	41.50	0	0.00	41.50	0.4	1,962	0.02%
2019/07/23	0	0.00	1	41.85	41.70	-1	1,963	-0.05%
2019/07/22	1	42.20	0	0.00	42.20	1	1,966	0.05%
2019/07/10	0	0.00	11	42.35	42.55	-11	2,116	-0.52%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/27	10	45.16	0	0.00	44.80	10	2,290	0.44%
2019/06/25	0	0.00	2	45.00	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	1	44.80	45.50	-1	2,274	-0.04%
2019/06/20	2	44.38	3	44.33	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	2	43.10	43.65	-2	1,965	-0.10%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/12	2	42.15	0	0.00	42.20	2	1,923	0.10%
2019/06/05	0	0.00	1	41.15	40.90	-1	1,907	-0.05%
2019/05/28	1	41.20	0	0.00	40.75	1	1,887	0.05%
2019/05/15	0	0.00	0	41.00	41.00	0	1,899	0.00%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/08	0	0.00	32	41.05	40.90	-32	1,814	-1.76%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/18	6	41.92	0	0.00	41.75	6	1,696	0.35%
2019/04/10	2	43.70	0	0.00	43.95	2	1,548	0.13%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/08	3	44.67	0	0.00	44.60	3	1,455	0.21%
2019/04/02	0	0.00	4	45.85	45.60	-4	1,376	-0.29%
2019/03/29	7	45.39	0	0.00	46.60	7	1,337	0.52%
2019/03/21	0	0.00	1	48.70	48.80	-1	1,186	-0.08%
2019/03/14	3	47.08	0	0.00	47.25	3	1,118	0.27%
2019/03/06	0	0.00	1	48.95	49.25	-1	1,225	-0.08%
2019/03/05	0	0.00	7	48.20	48.15	-7	1,219	-0.57%
2019/03/04	0	0.00	7	48.35	48.30	-7	1,226	-0.57%
2019/02/27	0	0.00	2	48.65	48.50	-2	1,217	-0.16%
2019/02/26	0	0.00	4	48.60	48.70	-4	1,207	-0.33%
2019/02/21	0	0.00	1	48.35	48.45	-1	1,220	-0.08%
2019/02/12	3	46.78	0	0.00	46.75	3	1,213	0.25%
2019/01/29	1	46.20	0	0.00	46.40	1	1,201	0.08%
2019/01/28	1	46.25	0	0.00	46.45	1	1,196	0.08%
2019/01/25	6	46.16	0	0.00	46.30	6	1,207	0.50%
2019/01/24	4	46.25	0	0.00	46.35	4	1,208	0.33%
2019/01/11	0	0.00	1	47.05	46.95	-1	1,327	-0.08%
2019/01/04	0.3	45.20	0	0.00	45.40	0.3	1,471	0.02%
2018/12/27	0	0.00	11	44.60	44.80	-11	1,821	-0.60%
2018/12/18	1	46.95	0	0.00	46.90	1	2,356	0.04%
2018/12/10	0	0.00	1	47.20	46.80	-1	2,596	-0.04%
2018/12/05	0	0.00	1	48.50	48.50	-1	2,663	-0.04%
2018/11/26	0	0.00	95	46.85	47.00	-95	2,633	-3.61%
2018/11/23	0	0.00	2	46.55	46.55	-2	2,649	-0.08%
2018/11/22	0	0.00	2	47.60	47.15	-2	2,658	-0.08%
2018/11/20	0	0.00	2	47.50	47.45	-2	2,711	-0.07%
2018/11/19	0	0.00	1	47.20	47.25	-1	2,797	-0.04%
2018/11/15	0	0.00	3	46.03	45.85	-3	2,841	-0.11%
2018/11/12	5	43.70	0	0.00	43.85	5	2,915	0.17%
2018/11/09	6	43.88	0	0.00	43.85	6	2,932	0.20%
2018/11/08	1	43.45	0	0.00	44.25	1	2,940	0.03%
2018/11/07	5	42.90	1	42.75	43.00	4	2,966	0.13%
2018/11/05	10	42.85	0	0.00	43.00	10	3,038	0.33%
2018/11/02	27	43.20	0	0.00	43.30	27	3,052	0.88%
2018/10/30	20	41.86	0	0.00	41.95	20	3,054	0.65%
2018/10/25	5	42.70	4	42.55	42.05	1	3,181	0.03%
2018/10/24	0	0.00	1	43.95	43.50	-1	3,242	-0.03%
2018/10/23	0.8	44.20	6	44.19	44.40	-5.2	3,290	-0.16%
2018/10/19	0	0.00	2	43.75	43.85	-2	3,340	-0.06%
2018/10/15	0	45.55	2	45.70	45.50	-2	3,301	-0.06%
2018/10/12	26	46.29	9	45.38	46.05	17	3,288	0.52%
2018/10/09	1.2	50.90	0	0.00	50.40	1.2	3,134	0.04%
2018/10/08	0	0.00	6	50.80	50.50	-6	3,142	-0.19%
2018/09/26	5	35.75	0	0.00	35.75	5	3,086	0.16%
2018/09/25	0	0.00	12.2	35.95	35.95	-12.2	3,035	-0.40%
2018/09/20	2	34.75	1	34.85	34.70	1	2,886	0.03%
2018/09/18	0	0.00	1	35.30	35.35	-1	2,873	-0.03%
2018/09/05	5	33.89	0	0.00	33.75	5	2,908	0.17%
2018/08/31	0	0.00	1	34.25	34.60	-1	2,917	-0.03%
2018/08/24	0	0.00	6	34.30	34.30	-6	3,172	-0.19%
2018/08/20	0	0.00	6	34.20	34.20	-6	3,316	-0.18%
2018/08/17	0	0.00	55	34.35	34.30	-55	3,336	-1.65%
2018/08/16	1	34.30	11	34.20	34.30	-10	3,333	-0.30%
2018/08/15	0	0.00	1	34.30	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	3	33.85	34.00	-3	3,240	-0.09%
2018/08/13	0	0.00	5	33.65	33.40	-5	3,246	-0.15%
2018/08/10	2	33.75	0	0.00	33.90	2	3,247	0.06%
2018/08/09	70	33.76	0	0.00	33.70	70	3,259	2.15%
2018/08/08	10	34.45	47	34.35	34.35	-37	3,257	-1.14%
2018/08/06	1	34.15	0	0.00	34.20	1	3,289	0.03%
2018/08/02	2	33.65	0	0.00	33.55	2	3,269	0.06%
2018/08/01	4	34.08	0	0.00	33.70	4	3,259	0.12%
2018/07/27	1	33.60	0	0.00	33.75	1	3,252	0.03%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/24	0	0.00	90	33.38	33.55	-90	3,296	-2.73%
2018/07/20	22	34.72	20	34.90	34.90	2	3,248	0.06%
2018/07/19	24	35.04	0	0.00	34.90	24	3,211	0.75%
2018/07/18	63	35.19	0	0.00	35.00	63	3,209	1.96%
2018/07/16	3	34.95	0	0.00	34.95	3	3,242	0.09%
2018/07/10	1	34.70	0	0.00	34.70	1	3,540	0.03%
2018/07/06	3	33.62	90	33.40	33.50	-87	3,807	-2.29%
2018/07/05	0	0.00	18	33.97	33.80	-18	3,893	-0.46%
2018/07/03	7	34.44	2	34.50	34.25	5	4,200	0.12%
2018/07/02	2	35.15	3	34.70	34.70	-1	4,195	-0.02%
2018/06/29	1	34.95	0	0.00	35.20	1	4,203	0.02%
2018/06/28	63	34.80	0	0.00	34.75	63	4,195	1.50%
2018/06/27	1	34.90	2	34.70	34.70	-1	4,224	-0.02%
2018/06/26	3	35.25	0	0.00	35.05	3	4,254	0.07%
2018/06/22	1	35.75	0	0.00	35.70	1	4,728	0.02%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/19	1	35.65	0	0.00	35.60	1	4,845	0.02%
2018/06/15	2	35.90	0	0.00	36.20	2	4,892	0.04%
2018/06/14	20	35.85	0	0.00	35.70	20	4,821	0.41%
2018/06/13	29	35.84	8	35.89	35.80	21	4,796	0.44%
2018/06/12	32	36.44	3	36.30	36.15	29	4,798	0.60%
2018/06/11	3	36.58	0	0.00	36.40	3	4,823	0.06%
2018/06/07	0	0.00	13	36.88	36.95	-13	4,839	-0.27%
2018/06/06	2	37.20	3	37.00	37.15	-1	4,844	-0.02%
2018/06/05	2	36.38	0	0.00	36.75	2	4,780	0.04%
2018/06/04	1	36.00	19	36.45	36.45	-18	4,801	-0.37%
2018/06/01	17	35.99	0	0.00	35.95	17	4,835	0.35%
2018/05/31	0	0.00	1	35.70	36.15	-1	4,804	-0.02%
2018/05/30	1	35.45	0	0.00	35.30	1	4,765	0.02%
2018/05/28	1	35.75	2	35.70	35.70	-1	4,756	-0.02%
2018/05/22	2	35.98	8	35.90	35.80	-6	4,844	-0.12%
2018/05/21	2	35.45	0	0.00	35.80	2	4,864	0.04%
2018/05/18	4	35.34	0	0.00	35.35	4	4,858	0.08%
2018/05/17	3	35.75	0	0.00	35.60	3	4,913	0.06%
2018/05/16	61	35.83	0	0.00	35.80	61	4,922	1.24%
2018/05/15	3	35.68	0	0.00	35.60	3	4,940	0.06%
2018/05/14	5	35.55	28	35.85	35.85	-23	5,091	-0.45%
2018/05/11	1	35.65	21	35.75	35.55	-20	5,102	-0.39%
2018/05/10	3	35.55	0	0.00	35.55	3	5,112	0.06%
2018/05/09	21	35.45	0	0.00	35.45	21	5,117	0.41%
2018/05/08	12.2	35.40	0	0.00	35.50	12.2	5,154	0.24%
2018/05/07	1	35.30	60	35.35	35.40	-59	5,185	-1.14%
2018/05/04	49	35.15	0	0.00	35.10	49	5,199	0.94%
2018/05/03	1	35.80	0	0.00	35.50	1	5,208	0.02%
2018/05/02	4	35.90	0	0.00	36.00	4	5,291	0.08%
2018/04/27	1	35.45	0	0.00	35.55	1	5,298	0.02%
2018/04/24	0	0.00	1	36.00	36.10	-1	5,321	-0.02%
2018/04/20	15	36.30	0	0.00	36.45	15	5,356	0.28%
2018/04/19	7	36.28	0	0.00	36.25	7	5,352	0.13%
2018/04/18	11	35.99	20	35.95	36.00	-9	5,335	-0.17%
2018/04/17	30	35.50	0	0.00	35.60	30	5,330	0.56%
2018/04/16	50	36.58	0	0.00	36.50	50	5,231	0.96%
2018/04/13	0	0.00	50	36.51	36.50	-50	5,228	-0.96%
2018/04/12	22	36.11	1	36.20	36.20	21	5,221	0.40%
2018/04/11	2	35.80	70	35.91	35.80	-68	5,124	-1.33%
2018/04/10	40	35.60	70	35.84	35.60	-30	5,051	-0.59%
2018/04/09	20	34.98	0	0.00	35.40	20	4,957	0.40%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/28	21	34.03	24	34.44	34.45	-3	4,707	-0.06%
2018/03/27	122	35.59	3	34.55	34.55	119	4,635	2.57%	大買/鉅額交易
2018/03/23	0	0.00	5	33.35	33.90	-5	4,117	-0.12%
2018/03/21	3	34.45	3	34.35	34.35	0	3,971	0.00%
2018/03/16	0	0.00	1	33.75	33.65	-1	3,862	-0.03%
2018/03/15	0	0.00	45	33.71	33.90	-45	3,810	-1.18%
2018/03/14	25	33.46	18	33.47	33.40	7	3,735	0.19%
2018/03/13	20	33.45	8	33.50	33.55	12	3,726	0.32%
2018/03/12	0	0.00	80.2	33.67	33.70	-80.2	3,719	-2.16%
2018/03/09	40	33.40	0	0.00	33.25	40	3,724	1.07%
2018/03/08	41	33.35	40	33.80	33.35	1	3,730	0.03%
2018/03/07	52	32.96	82	32.93	33.20	-30	3,665	-0.82%
2018/03/06	0	0.00	1	32.70	32.60	-1	3,602	-0.03%
2018/03/05	80	32.54	20	32.86	32.35	60	3,664	1.64%
2018/03/02	3	32.45	0	0.00	32.40	3	3,639	0.08%
2018/03/01	20	31.75	40	32.25	32.50	-20	3,660	-0.55%
2018/02/27	20	32.15	0	0.00	32.15	20	3,672	0.54%
2018/02/21	0	0.00	4	31.50	31.65	-4	4,040	-0.10%
2018/02/09	1	30.05	0	0.00	30.70	1	4,500	0.02%
2018/02/07	2	30.90	0	0.00	30.85	2	4,550	0.04%
2018/02/06	3	30.75	1	30.75	30.70	2	4,537	0.04%
2018/02/05	28	32.20	0	0.00	32.45	28	4,464	0.63%
2018/01/31	2	32.70	0	0.00	33.45	2	4,616	0.04%
2018/01/30	5	33.26	0	0.00	33.05	5	4,627	0.11%
2018/01/26	7	33.64	0	0.00	33.65	7	4,610	0.15%
2018/01/25	0	0.00	7	33.65	33.95	-7	4,586	-0.15%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/23	5	33.45	1	33.50	33.35	4	4,566	0.09%
2018/01/19	1	33.05	2	33.20	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	2	33.90	33.65	-2	4,640	-0.04%
2018/01/17	0	0.00	1	33.90	33.80	-1	4,614	-0.02%
2018/01/09	0	0.00	28	33.30	33.30	-28	4,468	-0.63%
2018/01/05	1	32.75	0	0.00	33.10	1	4,407	0.02%
2018/01/04	2	32.50	0	0.00	32.55	2	4,335	0.05%