潤泰新 (9945)-台新-中壢券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	20.2	42.21	15	42.22	42.45	5.2	9,754	0.05%
2024/05/02	34.3	41.46	415.3	42.18	42.25	-381	8,177	-4.66%	大賣/鉅額交易
2024/04/30	6	39.01	12	38.63	38.45	-6	6,856	-0.09%
2024/04/29	3	38.42	37.6	38.67	38.75	-34.6	6,442	-0.54%
2024/04/26	3	37.10	20	37.73	37.90	-17	6,187	-0.27%
2024/04/22	56.1	36.78	9	36.94	36.60	47.1	6,018	0.78%
2024/04/19	1	35.45	7	35.84	36.15	-6	5,776	-0.10%
2024/04/18	1	36.10	25	36.07	36.45	-24	5,567	-0.43%
2024/04/17	17	34.59	0	0.00	34.85	17	5,274	0.32%
2024/04/16	39.2	34.36	0	0.00	34.45	39.2	5,263	0.75%
2024/04/15	5	35.19	13	35.36	35.20	-8	5,183	-0.15%
2024/04/12	9	34.62	6	34.81	34.95	3	5,140	0.06%
2024/04/11	5	35.00	3	35.40	34.90	2	5,142	0.04%
2024/04/10	2	35.03	0	0.00	35.00	2	5,094	0.04%
2024/04/09	14	34.72	1	34.75	34.95	13	5,171	0.25%
2024/04/08	3.1	34.47	26.5	34.50	34.50	-23.4	5,354	-0.44%
2024/04/03	4.1	34.73	0	0.00	34.65	4.1	5,405	0.08%
2024/04/02	13.3	35.15	7.2	35.44	35.05	6.1	5,487	0.11%
2024/04/01	23.1	35.20	1	35.35	35.45	22.1	5,485	0.40%
2024/03/29	1.2	35.23	0	0.00	35.15	1.2	5,472	0.02%
2024/03/28	1.5	35.27	9	35.48	35.05	-7.5	5,454	-0.14%
2024/03/27	12	35.31	0	0.00	35.25	12	5,412	0.22%
2024/03/26	0.3	35.10	0	0.00	35.20	0.3	5,387	0.00%
2024/03/25	2	35.10	3	35.18	35.15	-1	5,356	-0.02%
2024/03/22	0.1	35.05	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	2.4	34.93	1.3	35.34	35.35	1.2	5,325	0.02%
2024/03/20	3.6	34.13	1.1	34.30	34.15	2.5	5,712	0.04%
2024/03/19	3.7	34.21	1	34.10	34.10	2.7	5,745	0.05%
2024/03/18	2.4	34.72	3	34.72	34.70	-0.6	5,617	-0.01%
2024/03/15	2	35.15	9.8	35.06	35.00	-7.8	5,568	-0.14%
2024/03/14	3.1	35.37	6.5	35.70	35.50	-3.4	5,457	-0.06%
2024/03/12	0	0.00	2	36.80	36.95	-2	5,182	-0.04%
2024/03/11	14	36.36	5.5	36.40	36.40	8.5	5,193	0.16%
2024/03/08	3	35.88	2	35.88	35.85	1	5,166	0.02%
2024/03/07	0	0.00	2	35.95	35.85	-2	5,293	-0.04%
2024/03/06	2	36.08	0	0.00	36.15	2	5,262	0.04%
2024/03/05	3	35.68	0	0.00	35.65	3	5,284	0.06%
2024/03/04	1	35.66	0	0.00	35.65	1	5,303	0.02%
2024/03/01	1	36.10	2	36.05	36.00	-1	5,261	-0.02%
2024/02/27	3	36.42	1	36.40	36.20	2	5,240	0.04%
2024/02/26	0	0.00	1	36.75	36.65	-1	5,247	-0.02%
2024/02/23	1	37.00	27.4	36.70	36.70	-26.4	5,259	-0.50%
2024/02/22	26	37.06	1	37.05	37.05	25	5,303	0.47%
2024/02/21	0	36.85	0	0.00	36.85	0	5,353	0.00%
2024/02/20	7	37.03	1	36.95	36.95	6	5,374	0.11%
2024/02/19	0	0.00	8	36.88	37.15	-8	5,410	-0.15%
2024/02/16	0	0.00	4.1	36.29	36.20	-4.1	5,509	-0.08%
2024/02/05	1.1	35.67	0	0.00	35.75	1.1	5,539	0.02%
2024/01/31	0	35.85	0.2	35.90	35.75	-0.2	5,471	0.00%
2024/01/30	8.1	36.06	0	0.00	35.90	8.1	5,473	0.15%
2024/01/29	2	36.50	1	36.25	36.35	1	5,475	0.02%
2024/01/26	2	36.13	1	36.25	36.35	1	5,520	0.02%
2024/01/24	1	35.80	3.4	36.07	36.00	-2.4	5,483	-0.04%
2024/01/22	2.5	35.56	1	35.45	35.45	1.5	5,501	0.03%
2024/01/19	2	35.00	1	35.45	35.45	1	5,473	0.02%
2024/01/18	0.2	35.04	0	0.00	34.80	0.2	5,448	0.00%
2024/01/17	2.5	35.09	0	0.00	34.90	2.5	5,386	0.05%
2024/01/16	1.6	36.07	4	36.05	35.90	-2.4	5,227	-0.05%
2024/01/15	0	0.00	0.9	37.15	37.00	-0.9	5,090	-0.02%
2024/01/12	2.5	36.96	0	0.00	36.90	2.5	5,129	0.05%
2024/01/11	0.1	37.01	0	0.00	37.00	0.1	5,185	0.00%
2024/01/10	3.1	37.08	0	0.00	36.95	3.1	5,178	0.06%
2024/01/09	1.1	37.40	0	0.00	37.20	1.1	5,158	0.02%
2024/01/08	0	37.85	0	0.00	37.65	0	5,099	0.00%
2024/01/05	8.1	38.43	1.6	38.19	38.05	6.5	5,057	0.13%
2024/01/04	16	38.67	1	38.55	38.55	15	5,023	0.30%
2024/01/03	3.5	38.84	1	38.95	38.70	2.5	5,005	0.05%
2024/01/02	3	38.87	8	39.17	39.25	-5	4,893	-0.10%
2023/12/29	4	37.91	0	0.00	37.75	4	4,681	0.09%
2023/12/28	2	37.75	0.1	37.65	37.85	1.9	4,656	0.04%
2023/12/27	3.1	36.92	2	36.98	37.00	1.1	4,579	0.02%
2023/12/26	0.2	36.70	6	36.70	36.70	-5.8	4,532	-0.13%
2023/12/25	2.5	36.48	1	36.30	36.25	1.5	4,535	0.03%
2023/12/22	2.2	36.38	0	0.00	36.25	2.2	4,613	0.05%
2023/12/21	0.1	36.59	0	0.00	36.40	0.1	4,779	0.00%
2023/12/20	0	0.00	1.5	36.90	36.85	-1.5	4,832	-0.03%
2023/12/19	5.1	36.50	5	36.45	36.45	0.1	4,859	0.00%
2023/12/18	4.2	37.10	1	37.05	37.00	3.2	4,835	0.07%
2023/12/15	1	36.75	0	0.00	36.75	1	4,782	0.02%
2023/12/14	1.3	37.07	4	37.25	36.95	-2.7	4,295	-0.06%
2023/12/13	1	36.15	0	0.00	35.90	1	4,193	0.02%
2023/12/12	1.7	36.10	0	0.00	36.20	1.7	4,244	0.04%
2023/12/11	1.3	36.54	2.7	36.55	36.50	-1.4	4,281	-0.03%
2023/12/08	2	36.75	4	36.66	36.60	-2	4,310	-0.05%
2023/12/07	11.4	37.28	0	0.00	36.90	11.4	4,314	0.26%
2023/12/06	16	37.12	6	37.11	37.30	10	4,430	0.23%
2023/12/05	1	36.95	1	36.95	36.75	0	4,490	0.00%
2023/12/04	4.1	36.87	19.4	37.00	37.15	-15.3	4,754	-0.32%
2023/12/01	0.5	35.85	0	0.00	35.80	0.5	4,689	0.01%
2023/11/30	8.9	35.84	0	0.00	35.80	8.9	4,809	0.19%
2023/11/29	1.1	36.03	0	0.00	35.85	1.1	4,766	0.02%
2023/11/28	0.2	35.80	1	35.85	35.85	-0.8	4,739	-0.02%
2023/11/27	3	35.85	0	0.00	35.50	3	4,695	0.06%
2023/11/24	1	35.65	1	35.90	35.85	0	4,687	0.00%
2023/11/21	2.1	35.88	0.4	35.93	35.95	1.7	4,810	0.04%
2023/11/20	0.1	36.13	2.1	36.00	35.80	-2	4,752	-0.04%
2023/11/17	0	0.00	7	36.85	36.90	-7	4,762	-0.15%
2023/11/16	1.3	36.93	4.2	36.88	36.80	-2.9	4,779	-0.06%
2023/11/15	1	35.95	3.1	36.51	36.70	-2.1	4,790	-0.04%
2023/11/14	3	35.47	3	35.40	35.50	0	4,642	0.00%
2023/11/13	1.1	34.68	2.7	34.59	34.70	-1.6	4,594	-0.03%
2023/11/10	1	34.15	0	0.00	34.15	1	4,577	0.02%
2023/11/09	0	34.35	1.2	34.40	34.35	-1.1	4,623	-0.02%
2023/11/08	0	34.10	0	0.00	34.45	0	4,705	0.00%
2023/11/07	0.3	34.10	0	0.00	34.10	0.3	4,720	0.01%
2023/11/06	0	34.45	0	0.00	34.50	0	4,754	0.00%
2023/11/03	2	34.02	2	34.10	34.10	0	4,757	0.00%
2023/11/02	0	0.00	3	33.32	33.25	-3	4,809	-0.06%
2023/11/01	1	32.50	0	0.00	32.60	1	4,827	0.02%
2023/10/31	1.1	32.46	0	0.00	32.40	1.1	4,855	0.02%
2023/10/30	2.7	33.28	0	0.00	33.20	2.7	4,859	0.06%
2023/10/27	0	33.35	0	0.00	33.40	0	4,903	0.00%
2023/10/26	0.1	33.40	4	33.15	33.10	-3.9	4,967	-0.08%
2023/10/25	2.6	33.72	0	0.00	33.80	2.6	5,042	0.05%
2023/10/24	0.2	33.42	5	33.25	33.55	-4.8	5,088	-0.09%
2023/10/23	0.1	33.50	12	33.38	33.20	-11.9	5,127	-0.23%
2023/10/20	5	32.87	1	32.85	33.20	4	5,154	0.08%
2023/10/19	1.4	33.67	0	0.00	33.40	1.4	5,153	0.03%
2023/10/18	0.1	34.44	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	0.2	35.02	0	0.00	34.65	0.2	5,158	0.00%
2023/10/16	0	0.00	7.7	35.19	35.35	-7.7	5,203	-0.15%
2023/10/13	2.1	35.40	0.4	35.60	35.40	1.7	5,276	0.03%
2023/10/12	0.2	35.35	0	0.00	35.75	0.2	5,401	0.00%
2023/10/06	0.4	34.40	0	0.00	34.90	0.4	5,429	0.01%
2023/10/05	2	34.25	3.9	34.23	34.25	-1.9	5,450	-0.03%
2023/10/04	6.2	34.09	4	34.25	34.00	2.2	5,481	0.04%
2023/10/03	2.5	34.96	5	35.05	34.90	-2.5	5,447	-0.05%
2023/10/02	1.3	35.29	4	35.30	35.20	-2.7	5,416	-0.05%
2023/09/28	3	35.30	2	35.20	35.20	1	5,433	0.02%
2023/09/27	4.4	35.50	2.7	35.54	35.20	1.7	5,440	0.03%
2023/09/26	8.8	35.72	3.8	35.48	35.30	5	5,428	0.09%
2023/09/25	3.2	37.43	0.8	37.10	36.70	2.4	5,280	0.05%
2023/09/13	0	0.00	1	35.50	34.90	-1	5,230	-0.02%
2023/09/12	2	34.85	1	34.80	35.00	1	5,285	0.02%
2023/09/11	0.5	34.81	2.5	34.79	34.75	-2	5,299	-0.04%
2023/09/08	0.1	34.95	1	34.70	34.80	-0.9	5,338	-0.02%
2023/09/07	0	0.00	1	35.30	35.00	-1	5,454	-0.02%
2023/09/06	0	0.00	4	35.90	35.60	-4	5,452	-0.07%
2023/09/05	0	0.00	31.5	36.51	36.40	-31.5	5,413	-0.58%
2023/09/04	0	0.00	1	36.15	36.10	-1	5,409	-0.02%
2023/09/01	16	36.79	0.1	36.75	36.60	15.9	5,424	0.29%
2023/08/31	5.5	36.73	8.4	36.78	36.85	-2.9	5,542	-0.05%
2023/08/30	7	36.69	12	36.66	36.60	-5	5,703	-0.09%
2023/08/29	4.2	36.45	15	36.62	36.65	-10.9	5,614	-0.19%
2023/08/28	0	0.00	17	35.29	35.70	-17	5,309	-0.32%
2023/08/25	2	33.95	7	34.67	34.50	-5	5,274	-0.09%
2023/08/24	3.1	33.17	13	33.40	33.30	-9.9	5,180	-0.19%
2023/08/23	3	33.05	0	0.00	33.00	3	5,192	0.06%
2023/08/22	0.1	33.45	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	0.1	33.55	1	33.45	33.65	-0.9	5,272	-0.02%
2023/08/18	0	0.00	6	33.05	33.20	-6	5,260	-0.11%
2023/08/17	6	33.05	39	32.95	33.20	-33	5,242	-0.63%
2023/08/16	9	33.85	0	0.00	33.80	9	5,159	0.17%
2023/08/15	2	34.68	0	0.00	34.50	2	5,126	0.04%
2023/08/14	3	34.77	0	0.00	34.55	3	5,142	0.06%
2023/08/11	5	35.25	12	35.15	35.05	-7	5,142	-0.14%
2023/08/10	7	34.62	0	0.00	34.55	7	5,136	0.14%
2023/08/09	4.1	34.88	0.2	34.90	34.85	3.9	5,172	0.08%
2023/08/08	6	34.98	1	35.05	34.90	5	5,184	0.10%
2023/08/07	8.4	35.16	1	35.20	35.15	7.4	5,165	0.14%
2023/08/04	5	35.18	6	35.18	35.15	-1	5,202	-0.02%
2023/08/02	4	35.15	3	35.32	35.10	1	5,198	0.02%
2023/08/01	3	35.87	1	35.75	35.75	2	5,177	0.04%
2023/07/31	3.2	35.85	0	0.00	35.60	3.2	5,166	0.06%
2023/07/28	3.2	35.66	0	0.00	35.60	3.2	5,157	0.06%
2023/07/27	1	35.80	7	35.90	36.15	-6	5,139	-0.12%
2023/07/26	2	35.53	5	35.57	35.35	-3	5,079	-0.06%
2023/07/25	4.2	35.07	1	35.10	35.05	3.2	5,106	0.06%
2023/07/24	8	35.10	6.5	35.07	35.15	1.5	5,096	0.03%
2023/07/21	1	35.55	0	0.00	35.20	1	5,073	0.02%
2023/07/20	1	35.70	2	35.65	35.70	-1	5,147	-0.02%
2023/07/19	5.1	35.07	2	35.15	35.10	3.1	5,134	0.06%
2023/07/18	0	0.00	13.1	35.30	35.25	-13.1	5,097	-0.26%
2023/07/17	0.1	35.20	0	0.00	35.45	0.1	5,114	0.00%
2023/07/14	2	35.50	9	35.48	35.55	-7	5,150	-0.14%
2023/07/13	0.1	35.20	0.1	35.25	35.20	0	5,183	0.00%
2023/07/12	3.6	35.38	3	35.62	35.25	0.6	5,162	0.01%
2023/07/11	5.1	35.97	0	0.00	35.70	5.1	5,168	0.10%
2023/07/10	1	35.65	2	35.95	35.85	-1	5,193	-0.02%
2023/07/07	1	35.25	0	0.00	35.40	1	5,242	0.02%
2023/07/06	7.1	35.72	4	35.68	35.55	3.1	5,242	0.06%
2023/07/05	9	36.28	10	36.29	36.15	-1	5,169	-0.02%
2023/07/04	0	0.00	1	35.95	36.00	-1	5,189	-0.02%
2023/07/03	1	36.05	0	0.00	36.05	1	5,237	0.02%
2023/06/30	2	35.90	4	36.11	35.95	-2	5,333	-0.04%
2023/06/29	1	36.30	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0	0.00	3	36.05	36.15	-3	5,450	-0.06%
2023/06/27	7	35.95	0	0.00	35.95	7	5,485	0.13%
2023/06/26	1	36.15	0	0.00	36.05	1	5,566	0.02%
2023/06/21	5	35.99	1	36.00	35.85	4	5,604	0.07%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/19	3.2	36.30	5	36.33	36.30	-1.8	5,838	-0.03%
2023/06/16	5	36.30	1	36.30	36.05	4	6,138	0.07%
2023/06/15	1	36.40	4.1	36.65	36.70	-3.1	6,667	-0.05%
2023/06/14	7	36.59	1	36.40	36.50	6	6,906	0.09%
2023/06/13	3.6	36.62	8	36.77	36.75	-4.4	7,974	-0.05%
2023/06/12	0	0.00	7	35.85	35.55	-7	7,935	-0.09%
2023/06/09	6	36.28	2	36.10	36.10	4	7,948	0.05%
2023/06/08	10	36.35	3	36.32	36.25	7	7,979	0.09%
2023/06/07	3	36.80	1	36.85	36.85	2	7,999	0.03%
2023/06/06	2	36.78	1	36.85	37.00	1	7,968	0.01%
2023/06/05	4.1	36.57	19	36.32	36.95	-14.9	7,832	-0.19%
2023/06/01	3	34.80	12	34.82	34.90	-9	7,550	-0.12%
2023/05/31	1	35.05	11	35.07	34.90	-10	7,578	-0.13%
2023/05/30	0	0.00	12	35.08	35.05	-12	7,560	-0.16%
2023/05/29	1	34.75	1	35.00	35.00	0	7,700	0.00%
2023/05/26	3	34.87	15	34.87	34.90	-12	7,707	-0.16%
2023/05/25	7	35.24	2	35.15	35.15	5	7,703	0.06%
2023/05/24	1	35.60	0	0.00	35.70	1	7,686	0.01%
2023/05/23	5	35.40	18	35.52	35.70	-13	7,678	-0.17%
2023/05/22	8	35.54	1	35.55	35.50	7	7,685	0.09%
2023/05/18	1	35.45	0	0.00	35.45	1	7,642	0.01%
2023/05/17	0	0.00	2	35.40	35.35	-2	7,640	-0.03%
2023/05/16	1	34.95	1	35.10	35.10	0	7,567	0.00%
2023/05/15	6	34.03	0	0.00	34.50	6	7,585	0.08%
2023/05/12	4	34.81	0	0.00	34.85	4	7,513	0.05%
2023/05/11	1	35.15	4	35.21	35.20	-3	7,470	-0.04%
2023/05/08	0	0.00	6	35.63	35.80	-6	7,447	-0.08%
2023/05/05	0.1	35.75	0	0.00	35.60	0.1	7,437	0.00%
2023/05/04	0	0.00	3	35.72	35.80	-3	7,481	-0.04%
2023/05/03	2.1	35.48	1.4	35.55	35.35	0.7	7,492	0.01%
2023/05/02	1	35.55	0	0.00	35.50	1	7,619	0.01%
2023/04/28	1	35.60	0	0.00	35.80	1	7,729	0.01%
2023/04/27	1	35.55	4	35.53	35.50	-3	7,726	-0.04%
2023/04/26	2	35.33	2.2	35.60	35.65	-0.2	7,742	0.00%
2023/04/25	4	35.80	13	35.72	35.40	-9	7,724	-0.12%
2023/04/24	2	35.30	3	35.52	35.55	-1	7,638	-0.01%
2023/04/21	1	35.05	2	35.15	35.15	-1	7,666	-0.01%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/19	2	35.48	1	35.45	35.45	1	7,673	0.01%
2023/04/18	12.2	35.63	2	35.63	35.50	10.2	7,615	0.13%
2023/04/17	3	35.95	0	0.00	35.95	3	7,572	0.04%
2023/04/14	4	36.06	6	35.98	36.10	-2	7,546	-0.03%
2023/04/13	2	35.93	0	0.00	35.90	2	7,542	0.03%
2023/04/12	4	35.95	8	36.02	36.15	-4	7,539	-0.05%
2023/04/11	6	35.62	1	35.75	35.85	5	7,476	0.07%
2023/04/10	4.1	35.67	4	35.58	35.50	0.1	7,443	0.00%
2023/04/07	4	35.29	5	35.53	35.65	-1	7,407	-0.01%
2023/04/06	5.1	35.32	3	35.15	35.15	2.1	7,338	0.03%
2023/03/31	6	35.51	7	35.49	35.35	-1	7,291	-0.01%
2023/03/30	5.1	35.19	6	35.07	35.05	-0.9	7,236	-0.01%
2023/03/29	15	34.97	1	34.90	34.90	14	7,244	0.19%
2023/03/28	2.1	35.23	0	0.00	35.20	2.1	7,227	0.03%
2023/03/27	11	35.39	0.2	35.55	35.50	10.8	7,223	0.15%
2023/03/24	4.2	35.79	3	35.75	35.85	1.2	7,204	0.02%
2023/03/23	14	35.72	1	35.80	35.85	13	7,168	0.18%
2023/03/22	11.6	35.75	5.6	35.76	35.95	6	7,126	0.08%
2023/03/21	14	35.05	22.1	35.17	35.65	-8.1	6,984	-0.12%
2023/03/20	41.5	34.25	34	34.65	34.30	7.5	6,702	0.11%
2023/03/17	20	36.35	4	36.34	36.25	16	6,127	0.26%
2023/03/16	20	36.35	35	36.20	36.25	-15	5,954	-0.25%
2023/03/15	6.2	38.35	2.2	38.35	38.35	4	4,988	0.08%
2023/03/14	0	0.00	2	42.65	42.60	-2	4,968	-0.04%
2023/03/13	5.1	42.92	0	0.00	43.00	5.1	5,011	0.10%
2023/03/10	4.4	43.56	1	43.30	43.25	3.4	5,008	0.07%
2023/03/09	7	44.04	3	44.13	44.10	4	4,978	0.08%
2023/03/08	3.1	43.97	0	0.00	44.00	3.1	5,069	0.06%
2023/03/07	0	0.00	1	44.00	44.10	-1	5,083	-0.02%
2023/03/06	13	43.33	2	43.55	43.45	11	5,069	0.22%
2023/03/03	0	0.00	1	43.25	43.25	-1	5,086	-0.02%
2023/03/02	1.3	43.29	6	43.10	43.30	-4.7	5,100	-0.09%
2023/03/01	7	43.58	10.5	43.38	43.60	-3.5	5,047	-0.07%
2023/02/24	2	44.55	22	44.70	44.45	-20	4,887	-0.41%
2023/02/23	24	44.57	4	44.59	44.50	20	4,861	0.41%
2023/02/22	1	44.25	1	44.25	44.20	0	4,838	0.00%
2023/02/21	3	44.25	2	44.30	44.40	1	4,897	0.02%
2023/02/20	2	44.25	1	44.45	44.40	1	5,036	0.02%
2023/02/17	2	44.10	0	0.00	44.10	2	5,103	0.04%
2023/02/16	2	44.13	1.5	44.13	44.10	0.5	5,221	0.01%
2023/02/15	1	44.25	2	44.03	44.00	-1	5,355	-0.02%
2023/02/14	12	44.15	3	44.20	44.25	9	5,390	0.17%
2023/02/13	3.2	43.63	5	44.10	44.05	-1.9	5,538	-0.03%
2023/02/10	2	44.40	0	0.00	44.40	2	5,566	0.04%
2023/02/09	1	44.85	1	44.75	44.75	0	5,622	0.00%
2023/02/08	3	44.68	2	44.73	44.75	1	5,670	0.02%
2023/02/07	2	44.75	34	44.70	44.65	-32	5,700	-0.56%
2023/02/06	4.5	44.84	2	44.80	44.70	2.5	5,741	0.04%
2023/02/03	7	45.14	1	45.15	45.10	6	5,764	0.10%
2023/02/02	2	45.33	1	45.40	45.40	1	5,807	0.02%
2023/02/01	1	45.05	0	0.00	45.30	1	5,868	0.02%
2023/01/31	0.7	44.92	6.2	45.05	44.75	-5.5	6,156	-0.09%
2023/01/30	3	44.38	33	44.52	44.70	-30	6,185	-0.49%
2023/01/17	3	43.65	3	43.70	43.90	0	6,144	0.00%
2023/01/16	1	43.65	1	43.50	43.55	0	6,200	0.00%
2023/01/13	0	0.00	3.5	43.37	43.35	-3.5	6,238	-0.06%
2023/01/12	5	43.45	1	43.65	43.30	4	6,316	0.06%
2023/01/11	3	43.43	1	43.35	43.35	2	6,377	0.03%
2023/01/10	3.3	43.30	0	0.00	43.30	3.3	6,394	0.05%
2023/01/09	2	43.58	1	43.70	43.75	1	6,410	0.02%
2023/01/06	2	43.15	1	43.15	43.10	1	6,440	0.02%
2023/01/05	6	43.36	2	43.45	43.00	4	6,835	0.06%
2023/01/04	2	43.50	2	43.50	43.35	0	6,948	0.00%
2023/01/03	1	42.85	1	43.05	43.55	0	7,003	0.00%
2022/12/30	0	0.00	5	43.30	43.25	-5	6,996	-0.07%
2022/12/29	0	0.00	0.6	42.70	42.65	-0.6	7,015	-0.01%
2022/12/23	1	43.65	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	3	44.35	44.35	-3	7,273	-0.04%
2022/12/21	0	0.00	1	42.75	43.15	-1	7,318	-0.01%
2022/12/20	4.8	42.98	0.5	44.00	42.50	4.3	7,291	0.06%
2022/12/19	4.1	44.08	3	44.30	44.00	1.1	7,328	0.02%
2022/12/16	7.5	44.59	7	44.53	44.40	0.5	7,295	0.01%
2022/12/15	2	45.05	0	0.00	45.05	2	7,276	0.03%
2022/12/14	1	45.20	2	45.30	45.00	-1	7,264	-0.01%
2022/12/13	1.1	44.38	0	0.00	44.45	1.1	7,239	0.02%
2022/12/12	1	44.35	0	0.00	44.35	1	7,191	0.01%
2022/12/09	24	44.85	8	45.06	44.85	16	7,209	0.22%
2022/12/08	12.5	44.45	2	44.65	44.50	10.5	7,180	0.15%
2022/12/07	8	45.79	1	45.65	45.60	7	7,113	0.10%
2022/12/06	2.1	47.09	1	46.25	46.45	1.1	6,971	0.02%
2022/12/05	3	47.35	4	47.24	47.20	-1	6,913	-0.01%
2022/12/02	4	46.18	1	46.80	45.95	3	6,853	0.04%
2022/12/01	3	46.57	0	0.00	46.35	3	6,845	0.04%
2022/11/30	3	46.40	2	46.63	46.15	1	6,800	0.01%
2022/11/29	1	45.30	2	45.70	45.90	-1	6,709	-0.01%
2022/11/28	7	44.83	6	45.18	45.25	1	6,788	0.01%
2022/11/25	7	45.50	1	45.85	45.35	6	6,849	0.09%
2022/11/24	1	45.15	7	44.99	45.20	-6	6,829	-0.09%
2022/11/23	1	44.20	1	44.30	44.20	0	6,810	0.00%
2022/11/22	1.1	44.24	0	0.00	43.95	1.1	6,859	0.02%
2022/11/21	1	44.30	1	44.55	44.10	0	6,880	0.00%
2022/11/18	3	44.37	8	44.55	44.45	-5	6,867	-0.07%
2022/11/17	2	43.80	0	0.00	43.95	2	6,861	0.03%
2022/11/16	7	44.54	8	44.86	44.25	-1	6,816	-0.01%
2022/11/15	2	45.23	2	45.23	45.50	0	6,702	0.00%
2022/11/14	3	45.05	6	44.73	45.25	-3	6,637	-0.05%
2022/11/11	8	44.29	24	44.63	44.65	-16	6,548	-0.24%
2022/11/10	2	43.50	0	0.00	43.30	2	6,453	0.03%
2022/11/09	7	44.18	2	44.30	43.60	5	6,546	0.08%
2022/11/08	9	43.21	0	0.00	43.45	9	6,489	0.14%
2022/11/07	0	0.00	11	41.47	41.80	-11	6,546	-0.17%
2022/11/04	3.1	39.97	7	40.56	40.70	-3.9	6,674	-0.06%
2022/11/03	1	40.10	1	40.80	40.35	0	6,784	0.00%
2022/11/02	0	0.00	8	40.32	40.90	-8	6,852	-0.12%
2022/11/01	14	39.70	3	39.98	40.00	11	6,873	0.16%
2022/10/31	17	39.64	4	39.94	39.60	13	6,907	0.19%
2022/10/28	4.3	40.17	11	40.06	40.00	-6.7	6,976	-0.10%
2022/10/27	35.1	40.13	2	40.15	40.35	33.1	7,020	0.47%
2022/10/26	8.6	57.65	14	57.98	58.00	-5.4	6,861	-0.08%
2022/10/25	18	57.79	3	57.90	58.10	15	7,285	0.21%
2022/10/24	14	59.85	5	59.60	59.00	9	7,298	0.12%
2022/10/21	2	60.65	5	60.44	60.40	-3	7,271	-0.04%
2022/10/20	5	57.84	6	58.97	60.50	-1	7,414	-0.01%
2022/10/19	7	59.09	4	59.50	58.80	3	7,709	0.04%
2022/10/18	0	0.00	23	58.33	59.00	-23	8,120	-0.28%
2022/10/17	7	54.87	6.8	56.28	57.40	0.2	9,704	0.00%
2022/10/14	23.8	55.23	3	56.67	56.50	20.8	9,729	0.21%
2022/10/13	21	55.83	8	56.58	54.70	13	10,220	0.13%
2022/10/12	14	55.64	6	55.80	56.60	8	9,827	0.08%
2022/10/11	4	51.85	1	52.40	51.50	3	9,732	0.03%
2022/10/07	2	53.50	1	53.40	53.60	1	9,688	0.01%
2022/10/06	2	52.15	6	52.00	53.10	-4	9,659	-0.04%
2022/10/05	1.1	51.65	10	51.56	51.40	-8.9	9,655	-0.09%
2022/10/04	35	48.90	35.2	50.01	50.30	-0.2	9,677	0.00%
2022/10/03	2.1	50.16	0	0.00	49.85	2.1	9,596	0.02%
2022/09/30	1	50.70	2	50.75	51.40	-1	9,546	-0.01%
2022/09/29	7	51.43	5	51.90	51.40	2	9,562	0.02%
2022/09/28	9.8	50.98	10	51.20	50.60	-0.2	9,600	0.00%
2022/09/27	1	53.70	1	54.40	53.70	0	9,542	0.00%
2022/09/26	19	53.05	64	53.36	53.50	-45	9,574	-0.47%
2022/09/23	5.1	56.80	1	56.70	56.10	4.1	9,574	0.04%
2022/09/22	4.1	56.67	0	0.00	56.50	4.1	9,599	0.04%
2022/09/20	1	58.60	15	58.77	58.90	-14	9,553	-0.15%
2022/09/19	39	58.56	20	58.20	58.00	19	9,556	0.20%
2022/09/16	0.2	59.80	0	0.00	59.80	0.2	9,573	0.00%
2022/09/15	1	59.90	6	60.28	60.30	-5	9,578	-0.05%
2022/09/14	2	59.10	0	0.00	59.00	2	9,595	0.02%
2022/09/13	0	0.00	9	60.50	60.70	-9	9,604	-0.09%
2022/09/12	0	60.57	1	60.50	60.30	-1	9,658	-0.01%
2022/09/08	7	58.41	1	59.00	60.30	6	9,752	0.06%
2022/09/06	1	59.90	11	59.82	60.00	-10	9,736	-0.10%
2022/09/05	1	59.50	1	59.30	59.90	0	9,788	0.00%
2022/09/02	2.4	59.56	10	59.54	59.20	-7.6	9,859	-0.08%
2022/09/01	6.3	61.06	8.1	60.90	61.30	-1.8	9,779	-0.02%
2022/08/31	2	63.55	0	0.00	63.10	2	9,717	0.02%
2022/08/30	2	63.45	3	63.40	63.40	-1	9,714	-0.01%
2022/08/29	11	62.17	1.9	62.79	62.80	9.1	9,725	0.09%
2022/08/26	2	64.30	7	64.06	64.30	-5	9,730	-0.05%
2022/08/25	1	62.80	14	62.80	62.70	-13	9,704	-0.13%
2022/08/24	1	61.90	5	61.70	62.60	-4	9,758	-0.04%
2022/08/23	5	62.30	0	0.00	61.80	5	9,953	0.05%
2022/08/22	1	63.40	2.5	63.17	63.20	-1.5	10,007	-0.01%
2022/08/19	1	62.20	4	62.70	63.00	-3	10,012	-0.03%
2022/08/18	2	62.55	4	62.60	63.00	-2	10,003	-0.02%
2022/08/17	4	63.90	2	63.55	63.30	2	9,993	0.02%
2022/08/16	13.5	62.74	1	63.40	63.50	12.5	9,996	0.13%
2022/08/15	2	64.50	4	65.05	64.90	-2	9,864	-0.02%
2022/08/12	17	62.81	10	62.82	63.00	7	9,811	0.07%
2022/08/11	7	63.31	21	64.19	64.50	-14	9,774	-0.14%
2022/08/10	10.9	61.03	28	61.60	61.50	-17.1	9,669	-0.18%
2022/08/09	11	58.57	10.3	59.57	60.00	0.7	9,575	0.01%
2022/08/08	0	0.00	10	58.00	58.00	-10	9,580	-0.10%
2022/08/05	0.3	57.10	0	0.00	57.70	0.3	9,675	0.00%
2022/08/04	7.3	54.91	13	55.19	56.00	-5.7	9,803	-0.06%
2022/08/03	8.3	56.54	3	56.60	56.40	5.3	9,749	0.05%
2022/08/02	7.2	57.94	11	57.78	57.90	-3.8	9,726	-0.04%
2022/08/01	10	56.49	4.1	55.57	57.90	6	9,782	0.06%
2022/07/29	3.7	54.80	0	0.00	54.80	3.7	9,333	0.04%
2022/07/28	1	60.70	1	60.70	60.80	0	9,592	0.00%
2022/07/27	13	60.02	6	60.27	60.80	7	9,631	0.07%
2022/07/26	4.5	61.21	12	60.92	61.10	-7.5	9,605	-0.08%
2022/07/25	19	57.94	7.8	58.70	59.60	11.2	9,320	0.12%
2022/07/22	64.5	57.58	163.7	55.54	58.00	-99.2	9,034	-1.10%	大賣/
2022/07/21	10.2	59.20	0.8	59.20	59.20	9.4	8,254	0.11%
2022/07/20	45.8	66.96	9	66.89	65.70	36.7	8,214	0.45%
2022/07/19	3	72.63	1	72.80	72.90	2	7,723	0.03%
2022/07/18	3.4	72.05	2.1	72.60	72.80	1.3	7,758	0.02%
2022/07/15	3	70.77	2	71.00	70.90	1	7,754	0.01%
2022/07/14	10	70.78	2.4	71.08	71.30	7.6	7,784	0.10%
2022/07/13	2	71.30	4	71.18	71.20	-2	7,796	-0.03%
2022/07/12	5	69.16	5	69.58	69.10	0	7,877	0.00%
2022/07/11	8	69.45	0	0.00	69.40	8	7,850	0.10%
2022/07/08	5	71.20	0	0.00	70.90	5	7,817	0.06%
2022/07/07	7	69.49	1.4	70.98	71.00	5.7	7,858	0.07%
2022/07/06	11	70.22	617	70.22	69.90	-606	8,040	-7.54%	大賣/鉅額交易
2022/07/05	3	71.27	0	0.00	71.40	3	8,002	0.04%
2022/07/04	2	70.70	2	70.95	71.40	0	7,999	0.00%
2022/07/01	11	71.40	6	71.57	70.30	5	8,025	0.06%
2022/06/30	2	73.30	0.3	73.60	73.40	1.7	7,927	0.02%
2022/06/29	0	74.90	1	75.00	74.80	-1	7,915	-0.01%
2022/06/28	1	75.00	1	75.30	74.80	0	7,956	0.00%
2022/06/27	4	75.28	2	75.45	75.50	2	8,050	0.02%
2022/06/24	2	73.90	2	74.90	74.50	0	8,124	0.00%
2022/06/23	1	73.30	4	72.85	72.70	-3	8,146	-0.04%
2022/06/22	9	73.50	8	74.66	72.70	1	8,246	0.01%
2022/06/21	0	74.60	488.2	74.59	74.40	-488.2	8,256	-5.91%	大賣/鉅額交易
2022/06/20	6	73.47	2	74.20	72.60	4	8,320	0.05%
2022/06/17	3	74.80	6	75.27	74.30	-3	8,386	-0.04%
2022/06/16	5	76.68	2	78.00	75.70	3	8,421	0.04%
2022/06/15	3	77.07	0.3	77.00	77.00	2.8	8,689	0.03%
2022/06/14	2	76.00	6	75.35	77.30	-4	8,740	-0.05%
2022/06/13	3	76.47	0	0.00	75.70	3	8,821	0.03%
2022/06/10	3	78.40	0	0.00	78.50	3	8,757	0.03%
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/08	1	77.90	1	78.40	77.90	0	8,770	0.00%
2022/06/07	7	77.47	0	0.00	77.80	7	8,799	0.08%
2022/06/06	0	0.00	4	77.40	77.60	-4	8,844	-0.05%
2022/06/01	3	76.37	0	0.00	76.10	3	9,142	0.03%
2022/05/31	0	0.00	1	77.10	77.10	-1	9,138	-0.01%
2022/05/30	0	0.00	16	74.49	75.00	-16	9,004	-0.18%
2022/05/26	6	72.28	2	72.60	72.00	4	9,021	0.04%
2022/05/25	1	71.90	1	72.70	72.50	0	9,173	0.00%
2022/05/24	10.2	72.65	0	0.00	71.70	10.2	9,462	0.11%
2022/05/20	0	0.00	6	72.83	72.70	-6	9,745	-0.06%
2022/05/19	4	72.10	1	71.90	71.90	3	9,872	0.03%
2022/05/18	1	73.00	8	73.01	73.80	-7	9,887	-0.07%
2022/05/17	8	70.28	0	0.00	71.30	8	9,881	0.08%
2022/05/16	5	70.38	1	71.30	70.20	4	9,838	0.04%
2022/05/13	7.1	70.14	11.4	71.35	71.50	-4.3	9,759	-0.04%
2022/05/12	33	71.24	7	70.63	69.80	26	9,667	0.27%
2022/05/11	3	73.97	0	0.00	73.40	3	9,487	0.03%
2022/05/10	21.2	73.22	4	73.45	74.30	17.2	9,478	0.18%
2022/05/09	0.6	75.40	0	0.00	74.00	0.6	9,401	0.01%
2022/05/06	7	75.84	12	76.22	76.40	-5	9,293	-0.05%
2022/05/05	13.2	77.37	12	77.83	77.70	1.2	9,294	0.01%
2022/05/04	1	80.50	0	0.00	80.30	1	8,937	0.01%
2022/05/03	2	78.91	2	79.45	79.60	0	8,877	0.00%
2022/04/29	1	78.30	5	78.32	78.30	-4	8,755	-0.05%
2022/04/28	9	78.03	4	78.10	77.50	5	8,743	0.06%
2022/04/27	46.1	77.92	37.8	77.41	78.90	8.4	8,590	0.10%
2022/04/26	3	74.50	2	74.50	74.50	1	7,745	0.01%
2022/04/25	6.3	67.26	2	68.00	67.80	4.3	7,794	0.05%
2022/04/22	10.5	69.20	0	0.00	69.10	10.5	7,749	0.14%
2022/04/21	0	0.00	1	70.00	69.90	-1	7,781	-0.01%
2022/04/20	5	70.46	1	70.30	70.30	4	7,799	0.05%
2022/04/19	0.1	70.90	1	70.20	70.20	-1	7,905	-0.01%
2022/04/18	14	69.93	0	0.00	69.80	14	8,173	0.17%
2022/04/15	2	72.50	0	0.00	72.50	2	8,063	0.02%
2022/04/14	7	73.90	0	0.00	73.80	7	8,033	0.09%
2022/04/13	6.2	74.15	3	74.83	74.30	3.2	8,065	0.04%
2022/04/12	6	73.62	1	73.10	73.20	5	8,002	0.06%
2022/04/11	1	78.90	0	0.00	77.80	1	7,785	0.01%
2022/04/07	0.1	78.80	0	0.00	77.50	0.1	7,746	0.00%
2022/04/06	2	78.90	9.2	79.38	79.80	-7.2	7,673	-0.09%
2022/04/01	6	78.98	1	79.10	79.10	5	7,626	0.07%
2022/03/31	2	79.05	2	79.40	79.30	0	7,628	0.00%
2022/03/30	1	79.20	2	79.20	79.10	-1	7,624	-0.01%
2022/03/29	7.1	78.06	20	78.57	79.20	-13	7,527	-0.17%
2022/03/28	6	76.42	5	76.90	77.20	1	7,434	0.01%
2022/03/25	4	76.90	6	77.03	77.20	-2	7,414	-0.03%
2022/03/24	0	0.00	2	75.40	75.10	-2	7,271	-0.03%
2022/03/23	1	74.30	0	0.00	74.90	1	7,250	0.01%
2022/03/18	1	71.00	2	73.00	73.00	-1	6,990	-0.01%
2022/03/17	0.1	70.50	5	71.10	70.80	-4.9	6,786	-0.07%
2022/03/16	1	69.70	0	0.00	70.10	1	6,737	0.01%
2022/03/14	2	72.60	2	72.10	72.10	0	6,578	0.00%
2022/03/10	1	71.80	0	0.00	71.90	1	6,630	0.02%
2022/03/09	1	69.00	1.2	69.25	69.90	-0.2	6,627	0.00%
2022/03/08	2.1	68.33	2	67.90	67.60	0.1	6,590	0.00%
2022/03/07	1	70.71	4	70.85	70.60	-3	6,421	-0.05%
2022/03/04	1	73.30	0.5	73.50	73.30	0.5	6,411	0.01%
2022/03/02	0.2	71.90	2.8	72.08	72.40	-2.6	6,620	-0.04%
2022/03/01	2	71.25	10	71.64	72.00	-8	6,599	-0.12%
2022/02/25	1.6	71.31	0	0.00	71.60	1.6	6,532	0.02%
2022/02/24	9.1	72.66	5	73.36	71.50	4.1	6,388	0.06%
2022/02/23	6.6	72.96	3.2	73.66	74.40	3.4	6,141	0.06%
2022/02/22	3.3	71.09	0	0.00	71.80	3.3	6,098	0.05%
2022/02/21	2.1	69.98	45.4	70.57	71.90	-43.3	5,982	-0.72%
2022/02/18	0.1	68.90	8.2	69.84	69.90	-8.2	5,863	-0.14%
2022/02/17	2	68.90	0	0.00	68.80	2	5,808	0.03%
2022/02/15	1	67.80	0	0.00	67.50	1	6,047	0.02%
2022/02/14	2	67.50	0	0.00	67.50	2	6,087	0.03%
2022/02/11	2.1	68.80	5	68.68	68.90	-3	6,110	-0.05%
2022/02/10	0	0.00	8	68.35	68.80	-8	6,203	-0.13%
2022/02/09	3	67.70	2	67.80	67.70	1	6,179	0.02%
2022/02/08	0	0.00	1	67.20	67.70	-1	6,283	-0.02%
2022/02/07	0	0.00	2	66.90	67.20	-2	6,266	-0.03%
2022/01/25	0.4	63.65	0	0.00	63.40	0.4	6,480	0.01%
2022/01/24	0.3	63.98	0	0.00	64.40	0.3	6,577	0.01%
2022/01/21	2	65.05	6	65.12	64.80	-4	6,731	-0.06%
2022/01/20	2	66.00	1	66.50	66.30	1	6,874	0.01%
2022/01/19	1	66.40	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	8	67.24	67.00	-8	7,750	-0.10%
2022/01/17	0	0.00	5	66.52	66.80	-5	7,872	-0.06%
2022/01/14	1	66.00	0	0.00	66.00	1	8,057	0.01%
2022/01/13	0	0.00	3	66.60	67.00	-3	8,087	-0.04%
2022/01/11	4	65.83	11	66.41	67.00	-7	7,972	-0.09%
2022/01/10	0	0.00	5	63.30	63.90	-5	7,738	-0.06%
2022/01/07	0.1	63.20	1	63.50	62.80	-0.9	7,732	-0.01%
2022/01/06	0	0.00	5	63.44	63.60	-5	7,738	-0.06%
2022/01/05	0	0.00	7	62.89	63.10	-7	7,746	-0.09%
2022/01/04	2.1	62.90	0	0.00	63.20	2.1	7,864	0.03%
2022/01/03	1.2	63.70	0	0.00	63.60	1.2	7,931	0.01%
2021/12/29	0	0.00	4	63.50	63.50	-4	8,031	-0.05%
2021/12/28	1	62.80	2	62.95	63.00	-1	8,085	-0.01%
2021/12/27	5.1	63.08	0	0.00	63.00	5.1	8,192	0.06%
2021/12/22	0.1	62.20	0	0.00	62.00	0.1	8,446	0.00%
2021/12/21	3.2	62.37	1.4	62.41	62.40	1.8	8,678	0.02%
2021/12/20	0	0.00	9	61.24	61.40	-9	9,124	-0.10%
2021/12/17	0	0.00	1	61.50	61.30	-1	9,432	-0.01%
2021/12/16	1	61.70	1	61.60	61.80	0	10,123	0.00%
2021/12/15	2	61.50	3	61.57	61.90	-1	10,653	-0.01%
2021/12/14	4.1	61.67	1	61.20	61.00	3.1	10,919	0.03%
2021/12/13	2.9	62.53	0	0.00	61.60	2.9	11,008	0.03%
2021/12/10	1	63.40	0	0.00	63.20	1	11,117	0.01%
2021/12/09	0.2	64.10	0	0.00	64.00	0.2	11,358	0.00%
2021/12/08	1.1	64.39	0	0.00	64.10	1.1	11,789	0.01%
2021/12/07	3	63.60	3	64.37	64.40	0	12,028	0.00%
2021/12/06	1	62.60	3	63.20	63.00	-2	12,160	-0.02%
2021/12/03	3	63.77	2	63.95	63.40	1	12,276	0.01%
2021/12/02	6.6	64.08	1	63.70	63.70	5.6	12,428	0.05%
2021/12/01	2.1	64.48	3	64.60	64.80	-0.9	12,676	-0.01%
2021/11/30	3	65.00	9.1	65.03	64.20	-6.1	12,675	-0.05%
2021/11/29	3.2	63.03	4.8	63.82	63.80	-1.6	12,668	-0.01%
2021/11/26	4	65.28	1	64.90	64.90	3	12,667	0.02%
2021/11/25	2.1	67.05	0	0.00	66.70	2.1	12,678	0.02%
2021/11/24	1	66.60	4.3	66.93	66.90	-3.3	12,709	-0.03%
2021/11/23	6.1	66.60	0	0.00	66.50	6.1	12,738	0.05%
2021/11/22	3	67.00	1.4	67.00	66.70	1.6	12,707	0.01%
2021/11/19	2.2	68.33	9	67.89	67.10	-6.8	12,660	-0.05%
2021/11/18	1	68.60	3	68.87	68.70	-2	12,521	-0.02%
2021/11/17	3	68.50	1	68.70	68.90	2	12,501	0.02%
2021/11/16	3.1	68.47	3.4	68.57	68.50	-0.3	12,484	0.00%
2021/11/15	111.1	68.91	8.2	69.68	69.00	102.9	12,470	0.83%	大買/鉅額交易
2021/11/12	10.1	68.29	7.3	67.81	68.50	2.8	12,312	0.02%
2021/11/11	11.1	66.77	2	66.65	66.70	9.1	12,278	0.07%
2021/11/10	1	67.00	3	66.80	66.80	-2	12,311	-0.02%
2021/11/09	4.9	67.00	1.4	67.36	67.50	3.5	12,330	0.03%
2021/11/08	0	0.00	2	67.25	67.50	-2	12,253	-0.02%
2021/11/05	5	66.78	2	66.65	67.00	3	12,270	0.02%
2021/11/04	5	69.06	1	68.50	68.50	4	12,132	0.03%
2021/11/03	45	69.72	1	69.20	69.60	44	12,059	0.36%
2021/11/02	11.1	68.26	30	68.30	68.20	-18.9	11,962	-0.16%
2021/11/01	1	70.50	6	70.60	70.90	-5	11,713	-0.04%
2021/10/29	2	71.15	4	70.83	70.90	-2	11,593	-0.02%
2021/10/28	1	69.31	2	70.00	69.90	-1	11,409	-0.01%
2021/10/27	17	68.95	13.5	69.21	69.90	3.5	11,209	0.03%
2021/10/26	47.3	66.50	6.3	65.47	67.20	41	10,637	0.39%
2021/10/25	6	61.12	4.6	61.63	61.90	1.4	10,289	0.01%
2021/10/22	5	59.60	11.4	60.17	60.80	-6.4	10,202	-0.06%
2021/10/21	0	0.00	2	58.25	58.20	-2	10,106	-0.02%
2021/10/20	0	0.00	4	57.30	57.30	-4	10,103	-0.04%
2021/10/19	6	56.32	7	56.40	57.00	-1	10,262	-0.01%
2021/10/18	5	56.34	8	56.51	56.40	-3	10,314	-0.03%
2021/10/15	2	54.75	4	54.95	55.20	-2	10,382	-0.02%
2021/10/14	0	0.00	1	54.70	54.50	-1	10,443	-0.01%
2021/10/13	1	54.50	0	0.00	54.80	1	10,588	0.01%
2021/10/12	4	55.55	1	55.20	55.30	3	10,583	0.03%
2021/10/08	6	56.98	13.3	56.62	56.80	-7.3	10,518	-0.07%
2021/10/07	0	0.00	2	56.40	56.40	-2	10,529	-0.02%
2021/10/06	4	55.88	0	0.00	55.30	4	10,674	0.04%
2021/10/05	5	55.10	4	54.55	56.00	1	10,724	0.01%
2021/10/04	3	55.80	1	55.70	55.30	2	10,856	0.02%
2021/10/01	32.1	56.12	3	55.97	56.00	29.1	11,058	0.26%
2021/09/30	5	57.72	2	57.60	57.40	3	11,098	0.03%
2021/09/29	9	57.78	1.5	57.43	57.40	7.5	11,014	0.07%
2021/09/28	12	57.32	1	57.40	57.90	11	10,929	0.10%
2021/09/27	17	57.47	37	57.20	56.10	-20	10,701	-0.19%
2021/09/24	20	60.24	1	59.80	59.80	19	10,230	0.19%
2021/09/23	453	61.00	7	60.97	61.10	446	9,950	4.48%	大買/鉅額交易
2021/09/22	7	82.24	16.1	81.01	82.30	-9.1	9,324	-0.10%
2021/09/17	106	84.71	12	84.68	85.00	94	9,002	1.04%	大買/
2021/09/16	2	84.15	1	83.30	83.90	1	8,754	0.01%
2021/09/15	2.2	83.85	2	84.45	84.60	0.2	8,643	0.00%
2021/09/14	5	81.36	0	0.00	83.50	5	8,435	0.06%
2021/09/13	1	81.30	2	80.90	81.50	-1	8,187	-0.01%
2021/09/10	9	80.32	7	79.53	81.20	2	7,808	0.03%
2021/09/09	0.1	75.30	1	77.20	78.50	-0.9	7,588	-0.01%
2021/09/08	1	75.30	2	75.40	75.10	-1	7,397	-0.01%
2021/09/07	5.2	75.55	7	74.79	76.10	-1.8	7,242	-0.02%
2021/09/06	12	72.04	1.5	72.87	73.60	10.5	7,053	0.15%
2021/09/02	3.1	70.17	1	70.20	69.40	2.1	6,743	0.03%
2021/09/01	11	71.38	3	70.30	71.30	8	6,592	0.12%
2021/08/31	1	67.00	2	68.00	69.30	-1	6,396	-0.02%
2021/08/27	0	0.00	2	66.30	66.90	-2	6,208	-0.03%
2021/08/26	0	0.00	1	65.40	65.30	-1	6,145	-0.02%
2021/08/25	1	65.10	2	65.20	65.40	-1	6,158	-0.02%
2021/08/24	2	64.25	0	0.00	64.80	2	6,142	0.03%
2021/08/23	0	0.00	6	64.60	64.80	-6	6,169	-0.10%
2021/08/20	7	62.96	8	63.45	63.00	-1	6,168	-0.02%
2021/08/19	3	64.37	2	64.00	63.60	1	6,197	0.02%
2021/08/18	2	64.95	1	65.20	65.40	1	6,155	0.02%
2021/08/17	3	64.73	11	64.77	63.50	-8	6,094	-0.13%
2021/08/16	121.5	67.26	2	66.30	65.90	119.5	6,041	1.98%	大買/鉅額交易
2021/08/13	3	67.40	3	67.87	67.80	0	5,959	0.00%
2021/08/12	0	0.00	3	66.40	67.00	-3	5,897	-0.05%
2021/08/11	3	65.20	3	65.30	65.30	0	5,920	0.00%
2021/08/10	1	64.60	1	65.10	64.50	0	5,951	0.00%
2021/08/05	4	64.55	1	64.60	64.70	3	6,402	0.05%
2021/08/04	0	0.00	3	64.77	65.00	-3	6,738	-0.04%
2021/08/02	0	0.00	0.1	62.40	63.60	-0.1	7,003	0.00%
2021/07/30	0	0.00	1	62.40	62.40	-1	6,997	-0.01%
2021/07/29	3	61.87	1	62.10	62.20	2	7,027	0.03%
2021/07/28	0	0.00	11	60.93	61.40	-11	7,070	-0.16%
2021/07/27	4	62.75	6	63.05	62.10	-2	7,230	-0.03%
2021/07/26	109	64.96	8	65.08	64.80	101	7,176	1.41%	大買/鉅額交易
2021/07/23	5	66.04	15	66.20	66.40	-10	7,135	-0.14%
2021/07/22	2	64.90	0.4	65.00	65.00	1.6	6,977	0.02%
2021/07/21	1	65.80	3	65.80	65.10	-2	6,938	-0.03%
2021/07/20	1	65.50	2	65.55	65.80	-1	6,906	-0.01%
2021/07/19	2	67.15	4	67.30	66.60	-2	6,888	-0.03%
2021/07/16	0.5	60.88	2	65.10	65.60	-1.6	6,921	-0.02%
2021/07/15	4	64.48	1	64.40	64.80	3	6,945	0.04%
2021/07/14	13	63.68	1	64.10	63.30	12	6,955	0.17%
2021/07/13	1	65.50	7	64.41	64.00	-6	7,001	-0.09%
2021/07/12	4.1	64.88	11	64.54	65.40	-6.9	6,962	-0.10%
2021/07/09	13.1	62.42	7	63.60	62.90	6.1	6,865	0.09%
2021/07/08	7	61.53	4	60.83	62.90	3	6,744	0.04%
2021/07/07	4	58.40	3	59.20	59.10	1	6,524	0.02%
2021/07/05	0	0.00	4	56.83	56.70	-4	6,492	-0.06%
2021/07/02	0	0.00	4	56.60	56.40	-4	6,586	-0.06%
2021/07/01	2	56.50	4	57.03	56.60	-2	6,649	-0.03%
2021/06/30	6	56.55	0	0.00	56.60	6	6,742	0.09%
2021/06/29	11	56.59	9	56.74	56.70	2	6,807	0.03%
2021/06/28	1	57.50	3.1	56.95	57.60	-2.1	6,848	-0.03%
2021/06/25	8	54.79	5	54.76	54.80	3	6,779	0.04%
2021/06/24	2	54.20	0	0.00	54.20	2	7,383	0.03%
2021/06/21	0	0.00	3	54.17	53.90	-3	7,565	-0.04%
2021/06/18	0	0.00	3	53.33	54.00	-3	7,566	-0.04%
2021/06/16	2	53.50	1	53.50	53.40	1	7,669	0.01%
2021/06/15	6	53.57	0	0.00	53.70	6	7,756	0.08%
2021/06/11	2.3	53.19	8	53.38	53.20	-5.8	7,884	-0.07%
2021/06/10	2	52.20	0	0.00	52.30	2	7,938	0.03%
2021/06/09	0	0.00	5	52.30	52.10	-5	7,982	-0.06%
2021/06/07	25	52.14	0	0.00	52.20	25	8,253	0.30%
2021/06/03	2	52.50	0	0.00	52.70	2	8,488	0.02%
2021/06/02	2	52.30	0.1	52.50	52.50	1.9	8,578	0.02%
2021/06/01	20	52.55	1	52.60	52.50	19	8,588	0.22%
2021/05/31	2	52.60	5	52.70	52.50	-3	8,689	-0.03%
2021/05/28	1	52.40	0	0.00	52.40	1	8,738	0.01%
2021/05/26	1	51.60	0	0.00	51.80	1	8,838	0.01%
2021/05/25	3	51.70	1	51.60	51.70	2	8,879	0.02%
2021/05/24	6	51.43	0	0.00	51.50	6	8,946	0.07%
2021/05/20	0	0.00	2	51.50	51.00	-2	9,068	-0.02%
2021/05/19	0	0.00	3	51.20	51.20	-3	9,040	-0.03%
2021/05/18	1	50.00	4	50.65	51.00	-3	9,037	-0.03%
2021/05/17	4.5	48.95	0	0.00	48.45	4.5	8,988	0.05%
2021/05/14	8	51.48	16	51.76	51.00	-8	8,783	-0.09%
2021/05/13	11	49.81	22	49.50	49.85	-11	8,642	-0.13%
2021/05/12	25	50.23	4	49.75	50.20	21	8,526	0.25%
2021/05/11	7	53.66	1	55.20	53.80	6	8,165	0.07%
2021/05/10	0	0.00	17	54.09	54.60	-17	7,961	-0.21%
2021/05/07	7	53.16	0	0.00	53.50	7	7,907	0.09%
2021/05/06	10	52.90	3	53.40	53.00	7	7,904	0.09%
2021/05/05	12	52.88	1	53.30	52.50	11	7,852	0.14%
2021/05/04	13	53.22	5	53.76	52.20	8	7,773	0.10%
2021/05/03	8	53.29	5	53.60	53.10	3	7,497	0.04%
2021/04/29	5	53.20	11	53.55	53.10	-6	7,427	-0.08%
2021/04/28	1	53.80	10	53.80	53.70	-9	7,378	-0.12%
2021/04/27	2	53.75	2	54.00	54.10	0	7,421	0.00%
2021/04/26	0	0.00	1	54.80	54.30	-1	7,393	-0.01%
2021/04/23	5	52.60	0	0.00	53.20	5	7,335	0.07%
2021/04/22	2	53.70	197	53.28	52.70	-195	7,311	-2.67%	大賣/鉅額交易
2021/04/21	1	54.10	3	53.87	54.10	-2	7,133	-0.03%
2021/04/20	7	52.86	1	53.10	53.10	6	7,055	0.09%
2021/04/19	5	52.94	13	53.09	53.10	-8	7,025	-0.11%
2021/04/16	1	50.20	0	0.00	51.40	1	6,894	0.01%
2021/04/15	0	0.00	1.2	49.92	50.10	-1.2	6,783	-0.02%
2021/04/14	4	49.52	4	49.78	49.55	0	6,728	0.00%
2021/04/13	4	50.20	5	50.10	49.85	-1	6,716	-0.01%
2021/04/12	0	0.00	3	49.90	49.95	-3	6,649	-0.05%
2021/04/09	3	49.45	0	0.00	49.45	3	6,629	0.05%
2021/04/08	0	0.00	3	50.00	49.80	-3	6,544	-0.05%
2021/04/07	45	49.91	2	49.95	50.00	43	6,455	0.67%
2021/04/06	5	49.95	2	50.00	50.00	3	6,395	0.05%
2021/04/01	4	49.46	3	49.45	49.60	1	6,285	0.02%
2021/03/31	0	0.00	3	49.43	49.50	-3	6,175	-0.05%
2021/03/30	3	48.82	2	48.53	48.90	1	6,036	0.02%
2021/03/29	16	48.95	8	48.53	48.85	8	5,902	0.14%
2021/03/26	1	45.50	1	45.40	45.75	0	5,279	0.00%
2021/03/25	0	0.00	5	44.50	45.20	-5	5,226	-0.10%
2021/03/24	27	44.66	8	44.53	44.40	19	5,136	0.37%
2021/03/23	28	44.81	0	0.00	45.20	28	5,052	0.55%
2021/03/22	36	44.73	0	0.00	44.85	36	5,014	0.72%
2021/03/19	28	44.49	5	44.42	44.55	23	4,970	0.46%
2021/03/18	34	45.01	0	0.00	45.15	34	4,895	0.69%
2021/03/17	46	45.09	28.1	45.19	45.30	17.9	4,839	0.37%
2021/03/16	4	44.30	0	0.00	44.40	4	4,730	0.08%
2021/03/12	1	43.15	4	44.00	43.30	-3	4,930	-0.06%
2021/03/11	5	44.31	0	0.00	43.80	5	4,909	0.10%
2021/03/10	2	44.05	3	43.88	43.85	-1	4,774	-0.02%
2021/03/08	0	0.00	7	42.53	42.75	-7	4,623	-0.15%
2021/03/05	0	0.00	0	42.05	42.15	0	4,621	0.00%
2021/03/04	2	42.05	1	42.05	42.20	1	4,853	0.02%
2021/03/03	0.2	41.85	2	41.80	42.05	-1.8	4,788	-0.04%
2021/03/02	0	0.00	1	42.15	41.60	-1	4,714	-0.02%
2021/02/26	5	41.35	0	0.00	41.70	5	4,687	0.11%
2021/02/25	0	0.00	25	41.62	41.65	-25	4,612	-0.54%
2021/02/24	2	41.55	2	42.15	41.45	0	4,608	0.00%
2021/02/23	0.4	41.60	2	41.55	41.75	-1.6	4,563	-0.04%
2021/02/22	10	41.35	5	41.20	41.20	5	4,583	0.11%
2021/02/19	1	40.55	0	0.00	40.90	1	4,526	0.02%
2021/02/18	6	40.44	0	0.00	40.90	6	4,534	0.13%
2021/02/17	0.3	40.20	0	0.00	40.20	0.3	4,507	0.01%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	3	39.15	0	0.00	39.10	3	4,711	0.06%
2021/01/29	2	39.00	0	0.00	38.75	2	4,864	0.04%
2021/01/25	0	0.00	3	39.70	39.70	-3	4,884	-0.06%
2021/01/22	0	0.00	1	39.50	39.60	-1	4,948	-0.02%
2021/01/20	2	39.63	3.3	39.47	39.35	-1.3	5,139	-0.03%
2021/01/19	6	40.10	0.8	40.15	40.00	5.2	5,446	0.10%
2021/01/18	1	39.80	1	40.10	40.20	0	5,425	0.00%
2021/01/13	0	0.00	2	40.60	40.70	-2	5,365	-0.04%
2021/01/12	0	0.00	2	40.95	40.50	-2	5,374	-0.04%
2021/01/11	2	40.65	0	0.00	40.65	2	5,350	0.04%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	1	40.20	0	0.00	40.20	1	5,376	0.02%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/30	1	40.70	0.5	40.70	40.75	0.5	5,371	0.01%
2020/12/29	1	40.60	0	0.00	40.60	1	5,378	0.02%
2020/12/28	2	40.53	0	0.00	40.55	2	5,409	0.04%
2020/12/25	1	40.60	1	40.60	40.60	0	5,433	0.00%
2020/12/24	1	40.60	1.9	40.55	40.60	-0.9	5,530	-0.02%
2020/12/23	0	0.00	2	40.20	40.10	-2	5,534	-0.04%
2020/12/21	0	0.00	10	40.35	40.60	-10	5,573	-0.18%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/15	1	40.45	2	40.45	40.45	-1	5,575	-0.02%
2020/12/14	20	40.53	0	0.00	40.45	20	5,559	0.36%
2020/12/11	2	40.55	8	40.49	40.55	-6	5,568	-0.11%
2020/12/09	19	40.53	1	40.35	40.40	18	5,490	0.33%
2020/12/08	101	41.40	0	0.00	41.20	101	5,326	1.90%	大買/鉅額交易
2020/12/07	0	0.00	23	41.81	41.75	-23	5,223	-0.44%
2020/12/04	1	41.45	0	0.00	41.55	1	5,175	0.02%
2020/12/03	1	41.35	0	0.00	41.45	1	5,148	0.02%
2020/12/02	1	41.25	0	0.00	41.25	1	5,134	0.02%
2020/12/01	3	41.70	0	0.00	41.65	3	5,124	0.06%
2020/11/30	2	42.08	4	41.88	42.05	-2	5,073	-0.04%
2020/11/27	0	0.00	1	41.30	41.35	-1	4,872	-0.02%
2020/11/26	3	40.90	3	40.88	41.00	0	4,964	0.00%
2020/11/25	2	41.00	0	0.00	40.80	2	5,174	0.04%
2020/11/24	1	41.10	1	41.10	41.00	0	5,340	0.00%
2020/11/23	11	41.35	0	0.00	41.30	11	5,495	0.20%
2020/11/20	3	41.25	2	41.25	41.40	1	5,501	0.02%
2020/11/19	17	41.41	1	41.20	41.40	16	5,590	0.29%
2020/11/18	0	0.00	1	41.00	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	7	40.83	2	40.90	40.80	5	5,871	0.09%
2020/11/12	2	40.93	0	0.00	40.85	2	6,742	0.03%
2020/11/11	0	0.00	4	41.11	41.40	-4	6,913	-0.06%
2020/11/10	1	40.60	8	40.59	40.65	-7	6,835	-0.10%
2020/11/09	1	40.15	1.5	40.22	40.20	-0.5	6,776	-0.01%
2020/11/06	0	0.00	1	40.10	40.05	-1	6,781	-0.01%
2020/11/05	1	40.45	2	40.28	40.25	-1	6,780	-0.01%
2020/11/04	1	39.80	0	0.00	40.00	1	6,756	0.01%
2020/11/03	0	0.00	3	40.10	40.05	-3	6,766	-0.04%
2020/10/30	4	39.80	0	0.00	39.50	4	6,796	0.06%
2020/10/29	0	0.00	1	39.75	40.05	-1	6,757	-0.01%
2020/10/28	2	40.60	1	41.10	40.55	1	6,752	0.01%
2020/10/27	6.5	40.41	6.5	40.71	41.05	0	6,679	0.00%
2020/10/23	2	38.75	0	0.00	38.70	2	6,412	0.03%
2020/10/22	1	38.60	1	38.70	38.85	0	6,459	0.00%
2020/10/20	1	38.40	0	0.00	38.50	1	6,543	0.02%
2020/10/19	1	38.55	4	38.55	38.55	-3	6,523	-0.05%
2020/10/16	1	38.50	0	0.00	38.20	1	6,513	0.02%
2020/10/15	17	38.70	0	0.00	38.55	17	6,509	0.26%
2020/10/12	3	38.93	0	0.00	38.85	3	6,755	0.04%
2020/10/06	0	0.00	1	39.75	39.90	-1	6,927	-0.01%
2020/10/05	3	39.52	0.1	39.25	39.25	2.9	6,954	0.04%
2020/09/30	0	0.00	0.5	38.90	38.90	-0.5	6,943	-0.01%
2020/09/29	1	38.80	15	39.08	38.85	-14	6,951	-0.20%
2020/09/28	1	39.60	0	0.00	39.40	1	6,890	0.01%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/23	1	40.55	0	0.00	40.20	1	7,020	0.01%
2020/09/22	1	41.00	2	40.60	40.85	-1	7,024	-0.01%
2020/09/21	1	41.40	0	0.00	41.40	1	7,034	0.01%
2020/09/18	3	41.65	0	0.00	41.70	3	7,052	0.04%
2020/09/17	0	0.00	2	41.55	41.50	-2	7,064	-0.03%
2020/09/15	2	41.45	0	0.00	41.45	2	7,051	0.03%
2020/09/11	1	41.30	1	41.55	41.30	0	7,096	0.00%
2020/09/10	1	41.40	0	0.00	41.10	1	7,073	0.01%
2020/09/09	1	41.00	0	0.00	41.40	1	7,137	0.01%
2020/09/04	1	41.20	0	0.00	41.50	1	7,403	0.01%
2020/09/03	0	0.00	1	42.20	41.80	-1	7,475	-0.01%
2020/09/02	3	41.65	6	41.25	41.45	-3	7,464	-0.04%
2020/09/01	1	42.40	5	42.51	41.85	-4	7,474	-0.05%
2020/08/31	19	42.71	2	43.15	43.20	17	7,377	0.23%
2020/08/28	2	42.78	34	42.18	42.20	-32	7,189	-0.45%
2020/08/27	2	40.03	0	0.00	40.05	2	7,080	0.03%
2020/08/26	2	39.25	0	0.00	39.35	2	6,946	0.03%
2020/08/25	1	39.05	2	39.13	39.00	-1	6,912	-0.01%
2020/08/24	0	0.00	5	37.81	37.85	-5	6,825	-0.07%
2020/08/21	0	0.00	23	38.10	38.25	-23	6,772	-0.34%
2020/08/20	34	37.24	2	37.45	37.45	32	6,713	0.48%
2020/08/19	11.6	37.92	3	37.80	39.05	8.6	6,444	0.13%
2020/08/18	4	54.63	2.5	54.44	54.70	1.5	5,689	0.03%
2020/08/17	1	54.40	2	54.25	54.40	-1	5,504	-0.02%
2020/08/14	0	0.00	18	53.02	53.10	-18	5,306	-0.34%
2020/08/13	0	0.00	1	53.50	53.40	-1	5,255	-0.02%
2020/08/11	1	53.20	3	52.93	52.70	-2	5,238	-0.04%
2020/08/07	2	52.90	1	53.30	53.00	1	5,258	0.02%
2020/08/06	9	53.40	0	0.00	53.40	9	5,230	0.17%
2020/08/05	0	0.00	1	53.00	53.00	-1	5,195	-0.02%
2020/08/04	7	51.80	0	0.00	52.20	7	5,175	0.14%
2020/08/03	2	52.30	4	52.05	52.20	-2	5,146	-0.04%
2020/07/31	0	0.00	2	51.15	50.80	-2	5,063	-0.04%
2020/07/28	2	46.80	0	0.00	47.00	2	4,892	0.04%
2020/07/22	0	0.00	1	50.20	49.90	-1	4,941	-0.02%
2020/07/20	0	0.00	2	49.05	48.95	-2	4,914	-0.04%
2020/07/17	1	49.30	7	49.74	49.55	-6	4,874	-0.12%
2020/07/16	0	0.00	2	52.00	51.20	-2	4,761	-0.04%
2020/07/15	0	0.00	4	54.10	53.80	-4	4,637	-0.09%
2020/07/14	8	53.70	1	53.70	54.00	7	4,523	0.15%
2020/07/10	2	53.00	0	0.00	53.00	2	4,428	0.05%
2020/07/09	2	54.30	0	0.00	54.30	2	4,373	0.05%
2020/07/08	0	0.00	3	54.10	54.60	-3	4,335	-0.07%
2020/07/07	30	53.70	2	54.20	54.20	28	4,296	0.65%
2020/07/06	0	0.00	4	53.80	54.10	-4	4,287	-0.09%
2020/07/03	1	54.50	0	0.00	53.50	1	4,273	0.02%
2020/07/02	3	53.50	0	0.00	54.00	3	4,302	0.07%
2020/06/30	0	0.00	1	50.80	51.10	-1	4,565	-0.02%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/23	0	0.00	7	50.50	50.60	-7	4,522	-0.15%
2020/06/18	1	49.85	0	0.00	50.30	1	4,597	0.02%
2020/06/17	2	49.85	3	49.82	49.85	-1	4,584	-0.02%
2020/06/15	1	49.95	0	0.00	49.95	1	4,641	0.02%
2020/06/11	2	50.85	1	50.10	50.10	1	4,573	0.02%
2020/06/09	1	49.55	0.7	49.30	49.40	0.3	4,373	0.01%
2020/06/08	1	49.25	3	49.45	49.60	-2	4,375	-0.05%
2020/06/05	1	48.65	2	48.70	48.75	-1	4,314	-0.02%
2020/06/04	0	0.00	3	48.00	48.20	-3	4,284	-0.07%
2020/06/02	0	0.00	2	46.95	47.30	-2	4,169	-0.05%
2020/06/01	0	0.00	7	46.24	46.05	-7	4,098	-0.17%
2020/05/29	0	0.00	2	45.90	45.70	-2	4,059	-0.05%
2020/05/28	1	45.70	0	0.00	45.75	1	3,998	0.03%
2020/05/21	2	45.85	0	0.00	45.80	2	3,845	0.05%
2020/05/19	5	45.20	1	45.10	45.25	4	3,756	0.11%
2020/05/15	0	0.00	1	44.30	44.35	-1	3,640	-0.03%
2020/05/08	0	0.00	1	43.90	43.95	-1	3,459	-0.03%
2020/05/04	5	43.75	1	43.75	43.75	4	3,409	0.12%
2020/04/30	0	0.00	13	44.59	44.60	-13	3,406	-0.38%
2020/04/29	2	44.40	1	44.30	44.65	1	3,369	0.03%
2020/04/27	0	0.00	4	42.51	42.75	-4	3,294	-0.12%
2020/04/23	0	0.00	2	41.85	41.60	-2	3,202	-0.06%
2020/04/22	0	0.00	6	40.92	41.55	-6	3,177	-0.19%
2020/04/21	5	41.24	0	0.00	41.20	5	3,165	0.16%
2020/04/20	0	0.00	11	42.00	41.85	-11	3,117	-0.35%
2020/04/15	0	0.00	22	42.09	41.95	-22	3,021	-0.73%
2020/04/14	0	0.00	1	41.70	41.65	-1	2,977	-0.03%
2020/04/13	1	41.40	0	0.00	41.25	1	2,954	0.03%
2020/04/10	2	41.38	0	0.00	41.45	2	2,942	0.07%
2020/04/09	1	41.45	2	41.40	41.30	-1	2,923	-0.03%
2020/04/08	32	41.37	12	41.62	41.75	20	2,875	0.70%
2020/04/07	36	41.78	0	0.00	41.30	36	2,832	1.27%
2020/04/06	4	42.10	4	41.98	41.95	0	2,735	0.00%
2020/04/01	31	41.99	2	41.93	42.00	29	2,553	1.14%
2020/03/30	3	34.13	4	34.45	34.75	-1	2,288	-0.04%
2020/03/27	2	34.60	4	34.73	34.80	-2	2,431	-0.08%
2020/03/25	6	33.30	6	32.78	33.40	0	2,631	0.00%
2020/03/24	4	31.46	2	31.00	31.45	2	2,628	0.08%
2020/03/23	4	30.25	5	30.21	30.10	-1	2,638	-0.04%
2020/03/20	4	31.26	2	31.70	31.20	2	2,635	0.08%
2020/03/19	4	30.55	5	30.50	30.10	-1	2,616	-0.04%
2020/03/18	1	34.10	0	0.00	33.40	1	2,512	0.04%
2020/03/17	3	34.18	2	34.70	34.05	1	2,453	0.04%
2020/03/13	2	36.15	1	35.95	37.45	1	2,383	0.04%
2020/03/12	2.2	39.59	5.3	40.16	39.40	-3.1	2,313	-0.13%
2020/03/11	8	40.82	2	41.08	40.70	6	2,278	0.26%
2020/03/10	1	39.90	3	40.33	40.35	-2	2,289	-0.09%
2020/03/09	4	40.61	0	0.00	40.30	4	2,273	0.18%
2020/03/06	0	0.00	1	42.05	41.75	-1	2,220	-0.05%
2020/03/02	0	0.00	1	40.75	41.15	-1	2,277	-0.04%
2020/02/25	1	41.65	5	41.70	41.75	-4	2,344	-0.17%
2020/02/19	1	43.10	0	0.00	42.95	1	2,428	0.04%
2020/02/05	1	41.75	3	41.93	42.05	-2	2,784	-0.07%
2020/02/04	1	41.75	0	0.00	41.70	1	2,775	0.04%
2020/01/31	1	42.65	3	42.50	42.45	-2	2,736	-0.07%
2020/01/30	1	43.65	40	42.15	42.10	-39	2,738	-1.42%
2020/01/20	3	45.18	2	45.48	45.45	1	2,685	0.04%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2020/01/16	2	45.10	0	0.00	44.95	2	2,734	0.07%
2020/01/15	1	45.25	2	45.08	45.10	-1	2,781	-0.04%
2020/01/14	1	45.45	1	45.55	45.25	0	2,790	0.00%
2020/01/13	1	45.25	4	45.19	45.35	-3	2,805	-0.11%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.04%
2020/01/08	2	44.18	0	0.00	44.10	2	2,905	0.07%
2020/01/07	1	44.65	1	44.55	44.60	0	2,929	0.00%
2020/01/06	0	0.00	1	44.60	44.60	-1	2,928	-0.03%
2020/01/03	1	45.30	2	45.18	45.10	-1	2,925	-0.03%
2020/01/02	1	45.25	0	0.00	45.15	1	2,945	0.03%
2019/12/31	0	0.00	1	45.40	45.20	-1	2,974	-0.03%
2019/12/30	2	45.50	0	0.00	45.50	2	2,964	0.07%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	3	45.20	6	45.21	45.15	-3	2,932	-0.10%
2019/12/25	1	45.20	2	45.20	45.20	-1	2,932	-0.03%
2019/12/24	1	44.30	0	0.00	44.70	1	2,909	0.03%
2019/12/23	7	44.60	1	44.50	43.90	6	2,739	0.22%
2019/12/20	2	44.88	7	45.02	43.90	-5	2,586	-0.19%
2019/12/19	2	44.20	0	0.00	44.30	2	2,435	0.08%
2019/12/18	4	45.04	1	45.05	44.90	3	2,377	0.13%
2019/12/17	4	45.65	0	0.00	45.60	4	2,336	0.17%
2019/12/16	4	45.85	7	46.19	45.80	-3	2,299	-0.13%
2019/12/13	0	0.00	2	45.60	45.60	-2	2,247	-0.09%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/10	3	45.85	0	0.00	45.65	3	2,205	0.14%
2019/12/06	0	0.00	1	46.00	45.80	-1	2,178	-0.05%
2019/12/04	0	0.00	2	46.20	46.30	-2	2,119	-0.09%
2019/12/02	0	0.00	2	45.73	45.75	-2	2,120	-0.09%
2019/11/28	0	0.00	1	46.55	46.35	-1	2,073	-0.05%
2019/11/26	21	47.21	0	0.00	46.25	21	2,046	1.03%
2019/11/25	0	0.00	1	46.60	46.75	-1	1,976	-0.05%
2019/11/22	1	46.80	0	0.00	46.45	1	1,992	0.05%
2019/11/20	2	47.43	1	46.95	47.00	1	1,955	0.05%
2019/11/19	9	47.64	0	0.00	47.40	9	1,928	0.47%
2019/11/18	3	48.23	0	0.00	47.65	3	1,887	0.16%
2019/11/15	10	48.57	1	48.70	48.15	9	1,869	0.48%
2019/11/14	0	0.00	23	48.57	48.30	-23	1,824	-1.26%
2019/11/13	3	46.17	0	0.00	45.80	3	1,658	0.18%
2019/11/12	1	46.55	1	46.70	46.70	0	1,703	0.00%
2019/11/05	1	46.65	0	0.00	46.70	1	1,727	0.06%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/11/01	0	0.00	4	46.48	46.50	-4	1,738	-0.23%
2019/10/31	2	46.58	1	46.55	46.50	1	1,751	0.06%
2019/10/29	2	46.35	0	0.00	45.90	2	1,724	0.12%
2019/10/25	1	46.60	0	0.00	46.55	1	1,690	0.06%
2019/10/24	0	0.00	1	46.50	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	7	45.81	45.95	-7	1,629	-0.43%
2019/10/22	8	45.69	0	0.00	45.25	8	1,598	0.50%
2019/10/18	0	0.00	1	45.50	45.50	-1	1,569	-0.06%
2019/10/15	1	43.85	4	43.93	44.30	-3	1,464	-0.20%
2019/10/14	0	0.00	1	43.65	43.30	-1	1,437	-0.07%
2019/10/08	0	0.00	2	43.55	43.60	-2	1,423	-0.14%
2019/10/04	0	0.00	1	42.15	42.25	-1	1,366	-0.07%
2019/10/02	1	42.10	0	0.00	42.15	1	1,382	0.07%
2019/10/01	1	41.95	0	0.00	42.05	1	1,406	0.07%
2019/09/17	1	43.45	0	0.00	43.45	1	1,722	0.06%
2019/09/11	0	0.00	3	43.30	43.00	-3	1,993	-0.15%
2019/09/10	3	43.02	1	43.05	43.00	2	1,990	0.10%
2019/09/09	1	42.95	0	0.00	42.95	1	1,997	0.05%
2019/09/05	1	43.20	0	0.00	43.10	1	2,019	0.05%
2019/09/02	3	42.58	0	0.00	42.85	3	2,029	0.15%
2019/08/29	0	0.00	0.4	42.10	42.15	-0.4	2,009	-0.02%
2019/08/26	1	42.35	0	0.00	42.45	1	2,026	0.05%
2019/08/22	1	42.95	0	0.00	43.20	1	2,021	0.05%
2019/08/19	0	0.00	3	42.90	43.05	-3	2,052	-0.15%
2019/08/16	0	0.00	3	43.50	43.20	-3	2,045	-0.15%
2019/08/15	1	43.05	8	43.21	43.40	-7	2,022	-0.35%
2019/08/13	3	42.30	0	0.00	42.55	3	1,897	0.16%
2019/08/12	0	0.00	17	42.25	42.40	-17	1,881	-0.90%
2019/08/07	0	0.00	1	40.40	40.40	-1	1,889	-0.05%
2019/08/05	0	0.00	1	40.00	40.00	-1	1,920	-0.05%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/31	2	41.55	1	41.70	41.45	1	1,955	0.05%
2019/07/30	2	41.55	0	0.00	41.50	2	1,962	0.10%
2019/07/29	1	41.75	2	42.00	42.00	-1	1,968	-0.05%
2019/07/26	3	41.77	3	41.83	41.90	0	1,967	0.00%
2019/07/25	1	41.15	1	41.40	41.75	0	1,968	0.00%
2019/07/24	7	41.23	2	41.43	41.05	5	1,976	0.25%
2019/07/23	7	41.91	0	0.00	41.70	7	1,963	0.36%
2019/07/22	5	42.15	0	0.00	42.20	5	1,966	0.25%
2019/07/18	1	41.30	0	0.00	41.60	1	1,987	0.05%
2019/07/16	0	0.00	5	41.70	41.85	-5	1,986	-0.25%
2019/07/15	2	42.00	0	0.00	42.00	2	2,014	0.10%
2019/07/05	4	42.70	0	0.00	42.85	4	2,166	0.18%
2019/07/04	1	44.30	2	44.55	44.55	-1	2,199	-0.05%
2019/07/03	0	0.00	2	44.20	44.25	-2	2,199	-0.09%
2019/07/02	1	44.05	0	0.00	43.90	1	2,245	0.04%
2019/07/01	2	44.68	0	0.00	44.55	2	2,256	0.09%
2019/06/28	0	0.00	10	44.40	44.40	-10	2,274	-0.44%
2019/06/26	14	45.93	1	45.45	45.30	13	2,392	0.54%
2019/06/25	17	45.25	10	45.50	46.25	7	2,402	0.29%
2019/06/21	0	0.00	1	44.50	44.40	-1	2,139	-0.05%
2019/06/19	0	0.00	1	43.70	43.65	-1	1,965	-0.05%
2019/06/17	0	0.00	1	42.10	42.20	-1	1,881	-0.05%
2019/06/13	10	42.10	1	41.65	41.45	9	1,904	0.47%
2019/06/12	1	42.45	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0.8	42.05	0	0.00	42.20	0.8	1,914	0.04%
2019/06/10	0.2	41.10	1	41.40	41.30	-0.8	1,893	-0.04%
2019/06/06	0	0.00	1	40.65	40.70	-1	1,889	-0.05%
2019/06/05	2	41.13	0	0.00	40.90	2	1,907	0.10%
2019/06/04	0	0.00	2	40.95	40.95	-2	1,909	-0.10%
2019/05/31	0	0.00	2	40.88	40.90	-2	1,875	-0.11%
2019/05/30	1	40.35	0	0.00	40.45	1	1,870	0.05%
2019/05/29	1	40.70	0	0.00	40.15	1	1,882	0.05%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/27	0	0.00	3	40.70	40.75	-3	1,839	-0.16%
2019/05/21	2	40.55	0	0.00	40.75	2	1,887	0.11%
2019/05/20	1	40.15	1	40.45	40.70	0	1,884	0.00%
2019/05/17	1	40.40	0	0.00	40.05	1	1,909	0.05%
2019/05/15	0	0.00	2	40.83	41.00	-2	1,899	-0.11%
2019/05/14	0	0.00	1	40.10	39.90	-1	1,882	-0.05%
2019/05/13	1	40.30	0	0.00	39.60	1	1,847	0.05%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/06	1	41.70	0	0.00	41.60	1	1,797	0.06%
2019/05/03	2	42.35	0	0.00	42.45	2	1,795	0.11%
2019/04/30	10	42.25	1.2	41.90	42.40	8.8	1,792	0.49%
2019/04/25	0	0.00	0.7	42.00	42.00	-0.7	1,769	-0.04%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/22	10	42.60	0	0.00	42.50	10	1,735	0.58%
2019/04/19	0	0.00	1	42.50	42.75	-1	1,732	-0.06%
2019/04/18	1	42.05	0	0.00	41.75	1	1,696	0.06%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/09	0	0.00	0.2	44.20	44.20	-0.2	1,492	-0.02%
2019/04/08	1	44.55	0	0.00	44.60	1	1,455	0.07%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/21	0	0.00	1	48.75	48.80	-1	1,186	-0.08%
2019/03/13	1	47.45	0	0.00	47.35	1	1,136	0.09%
2019/03/11	1	47.25	0	0.00	47.10	1	1,157	0.09%
2019/02/18	0	0.00	2	47.60	47.60	-2	1,231	-0.16%
2019/02/14	1	46.85	1	46.95	46.95	0	1,216	0.00%
2019/02/12	1	46.90	0	0.00	46.75	1	1,213	0.08%
2019/02/11	0	0.00	3	46.90	46.75	-3	1,228	-0.24%
2019/01/30	0	0.00	3	46.70	46.50	-3	1,222	-0.25%
2019/01/25	3	46.22	0	0.00	46.30	3	1,207	0.25%
2019/01/24	1	46.25	0	0.00	46.35	1	1,208	0.08%
2019/01/22	0	0.00	0.7	45.85	45.80	-0.7	1,215	-0.06%
2019/01/18	2	46.43	0	0.00	46.30	2	1,242	0.16%
2019/01/17	1	46.45	0	0.00	46.60	1	1,279	0.08%
2019/01/09	0	0.00	2	46.70	46.95	-2	1,367	-0.15%
2018/12/26	1	44.45	0	0.00	44.30	1	1,978	0.05%
2018/12/25	0	0.00	10	44.35	44.40	-10	2,029	-0.49%
2018/12/24	1	45.10	0	0.00	44.95	1	2,063	0.05%
2018/12/18	1	46.70	0	0.00	46.90	1	2,356	0.04%
2018/12/12	0	0.00	2.1	47.33	47.45	-2.1	2,507	-0.08%
2018/12/06	0	0.00	1	47.90	47.20	-1	2,643	-0.04%
2018/11/20	0	0.00	1	47.25	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	1	46.55	47.25	-1	2,797	-0.04%
2018/11/16	1	45.95	0	0.00	46.20	1	2,816	0.04%
2018/10/29	0	0.00	1.4	41.85	41.85	-1.4	3,074	-0.05%
2018/10/19	3	43.95	4	43.66	43.85	-1	3,340	-0.03%
2018/10/16	3	44.80	3	44.95	44.80	0	3,318	0.00%
2018/10/11	3	45.60	4	48.83	45.40	-1	3,248	-0.03%
2018/09/26	0	0.00	17.2	35.84	35.75	-17.2	3,086	-0.56%
2018/09/25	0	0.00	1.2	35.92	35.95	-1.2	3,035	-0.04%
2018/09/14	1	34.75	0	0.00	35.05	1	2,836	0.04%
2018/09/11	1	33.20	0	0.00	33.80	1	2,758	0.04%
2018/09/10	2	33.33	0	0.00	33.15	2	2,820	0.07%
2018/09/03	6	34.19	0	0.00	34.10	6	2,918	0.21%
2018/08/30	1	34.30	0	0.00	34.45	1	2,931	0.03%
2018/08/28	1	34.20	0	0.00	34.25	1	3,064	0.03%
2018/08/27	0	0.00	1	34.10	34.10	-1	3,138	-0.03%
2018/08/23	3	34.33	0	0.00	34.50	3	3,259	0.09%
2018/08/20	0	0.00	1	34.30	34.20	-1	3,316	-0.03%
2018/08/16	1	34.30	0	0.00	34.30	1	3,333	0.03%
2018/08/14	0	0.00	1	33.90	34.00	-1	3,240	-0.03%
2018/08/13	31	33.35	0	0.00	33.40	31	3,246	0.96%
2018/08/08	2	34.43	0	0.00	34.35	2	3,257	0.06%
2018/08/03	2	34.05	0	0.00	34.20	2	3,298	0.06%
2018/08/02	1	33.90	0	0.00	33.55	1	3,269	0.03%
2018/08/01	1	33.90	0	0.00	33.70	1	3,259	0.03%
2018/07/24	0	0.00	2	33.43	33.55	-2	3,296	-0.06%
2018/07/23	1	33.15	4	33.05	33.00	-3	3,290	-0.09%
2018/07/20	1	34.85	15	34.77	34.90	-14	3,248	-0.43%
2018/07/19	2	34.98	0	0.00	34.90	2	3,211	0.06%
2018/07/18	2	35.10	0	0.00	35.00	2	3,209	0.06%
2018/07/17	1	34.90	2	35.05	35.00	-1	3,197	-0.03%
2018/07/16	1	34.95	1	35.05	34.95	0	3,242	0.00%
2018/07/13	1	35.15	0	0.00	35.20	1	3,289	0.03%
2018/07/12	1	34.65	2	34.93	34.95	-1	3,340	-0.03%
2018/07/11	2	34.73	0	0.00	34.60	2	3,474	0.06%
2018/07/10	1	34.75	3	34.83	34.70	-2	3,540	-0.06%
2018/07/03	2	34.48	2	34.25	34.25	0	4,200	0.00%
2018/07/02	0	0.00	1	35.05	34.70	-1	4,195	-0.02%
2018/06/28	0	0.00	2	34.88	34.75	-2	4,195	-0.05%
2018/06/27	4	34.93	0	0.00	34.70	4	4,224	0.09%
2018/06/21	0	0.00	2	35.95	36.00	-2	4,742	-0.04%
2018/06/20	1	35.60	6	35.63	35.85	-5	4,803	-0.10%
2018/06/19	7	35.94	0	0.00	35.60	7	4,845	0.14%
2018/06/06	0	0.00	2	37.08	37.15	-2	4,844	-0.04%
2018/05/31	0	0.00	1	35.65	36.15	-1	4,804	-0.02%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/29	1	35.70	0	0.00	35.65	1	4,747	0.02%
2018/05/28	1	35.80	0	0.00	35.70	1	4,756	0.02%
2018/05/25	1	35.70	1	35.75	35.80	0	4,776	0.00%
2018/05/24	1	35.65	0	0.00	35.60	1	4,795	0.02%
2018/05/22	0	0.00	3	35.90	35.80	-3	4,844	-0.06%
2018/05/21	1	35.65	2	35.80	35.80	-1	4,864	-0.02%
2018/05/18	1	35.60	0	0.00	35.35	1	4,858	0.02%
2018/05/16	1	36.05	1	35.85	35.80	0	4,922	0.00%
2018/05/14	2	35.60	1	35.90	35.85	1	5,091	0.02%
2018/04/27	1	35.60	1	35.35	35.55	0	5,298	0.00%
2018/04/26	1	35.90	0	0.00	35.45	1	5,322	0.02%
2018/04/12	0	0.00	7	36.60	36.20	-7	5,221	-0.13%
2018/04/11	1	35.90	4	35.88	35.80	-3	5,124	-0.06%
2018/04/10	0	0.00	8	35.71	35.60	-8	5,051	-0.16%
2018/04/09	0	0.00	3	35.00	35.40	-3	4,957	-0.06%
2018/04/02	0	0.00	1	34.15	34.10	-1	4,791	-0.02%
2018/03/31	3	34.25	2	34.30	34.10	1	4,784	0.02%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/27	16	35.66	2	35.45	34.55	14	4,635	0.30%
2018/03/23	0	0.00	1	33.80	33.90	-1	4,117	-0.02%
2018/03/22	2	34.53	0	0.00	34.00	2	4,039	0.05%
2018/03/21	0	0.00	3	34.35	34.35	-3	3,971	-0.08%
2018/03/16	0	0.00	5	33.75	33.65	-5	3,862	-0.13%
2018/03/15	0	0.00	5	33.75	33.90	-5	3,810	-0.13%
2018/03/14	4	33.35	4	33.60	33.40	0	3,735	0.00%
2018/03/12	0	0.00	2	33.70	33.70	-2	3,719	-0.05%
2018/03/08	2	33.50	0	0.00	33.35	2	3,730	0.05%
2018/03/07	5	32.85	4	33.31	33.20	1	3,665	0.03%
2018/03/06	0	0.00	2	32.75	32.60	-2	3,602	-0.06%
2018/03/05	2	32.63	0	0.00	32.35	2	3,664	0.05%
2018/03/02	1	32.40	1	32.50	32.40	0	3,639	0.00%
2018/03/01	0	0.00	2	32.40	32.50	-2	3,660	-0.05%
2018/02/22	0	0.00	1	31.95	32.25	-1	3,820	-0.03%
2018/02/21	1	31.35	1	31.70	31.65	0	4,040	0.00%
2018/02/07	3	31.03	0	0.00	30.85	3	4,550	0.07%
2018/02/05	0	0.00	2	32.50	32.45	-2	4,464	-0.04%
2018/01/31	1	33.50	1	33.60	33.45	0	4,616	0.00%
2018/01/29	1	33.70	0	0.00	33.65	1	4,610	0.02%
2018/01/23	5	33.35	0	0.00	33.35	5	4,566	0.11%
2018/01/22	7	33.60	0	0.00	33.55	7	4,618	0.15%
2018/01/19	0	0.00	5	33.45	33.20	-5	4,683	-0.11%
2018/01/18	5	33.85	0	0.00	33.65	5	4,640	0.11%
2018/01/16	0	0.00	3	33.90	33.95	-3	4,600	-0.07%
2018/01/15	0	0.00	2	33.65	33.65	-2	4,564	-0.04%
2018/01/08	0	0.00	5	33.20	33.30	-5	4,471	-0.11%
2018/01/03	0	0.00	1	32.45	32.40	-1	4,313	-0.02%
2018/01/02	1	31.95	0	0.00	32.00	1	4,252	0.02%