潤泰新 (9945)-永興-水湳券商分點個股進出

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
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/05/23	12.3	43.91	12	43.29	43.25	0.3	17,248	0.00%
2024/05/22	11	44.68	0	0.00	44.70	11	16,941	0.06%
2024/05/21	1.2	44.95	0	0.00	44.35	1.2	16,725	0.01%
2024/05/20	19	45.46	16	45.67	45.30	3	16,394	0.02%
2024/05/17	21.1	47.21	30	47.80	46.60	-8.9	15,907	-0.06%
2024/05/16	29	47.22	9.4	47.12	46.90	19.6	15,266	0.13%
2024/05/15	0	0.00	16	45.50	46.55	-16	14,328	-0.11%
2024/05/14	43.2	44.02	19	42.71	42.65	24.2	13,293	0.18%
2024/05/13	23	42.49	27	42.59	43.90	-4	12,576	-0.03%
2024/05/10	22	40.40	22	40.63	40.50	0	11,860	0.00%
2024/05/09	11	40.62	11	40.45	40.20	0	11,642	0.00%
2024/05/08	10	41.70	10	40.75	40.70	0	11,406	0.00%
2024/05/07	10	42.30	14.5	41.97	41.80	-4.5	11,071	-0.04%
2024/05/06	19	43.02	24.8	43.42	43.10	-5.8	10,526	-0.05%
2024/05/03	29	42.24	27	42.54	42.45	2	9,754	0.02%
2024/05/02	20	41.62	20.5	41.95	42.25	-0.5	8,177	-0.01%
2024/04/30	0.5	39.00	2	39.30	38.45	-1.5	6,856	-0.02%
2024/04/29	0.2	38.50	0	0.00	38.75	0.2	6,442	0.00%
2024/04/26	0	0.00	1	37.80	37.90	-1	6,187	-0.02%
2024/04/24	1	36.95	0	0.00	36.85	1	5,939	0.02%
2024/04/22	1	36.65	4	36.40	36.60	-3	6,018	-0.05%
2024/04/19	0	0.00	4	35.85	36.15	-4	5,776	-0.07%
2024/04/16	2	34.40	0	0.00	34.45	2	5,263	0.04%
2024/04/09	0	0.00	2.1	34.95	34.95	-2.1	5,171	-0.04%
2024/04/08	0	0.00	2	34.45	34.50	-2	5,354	-0.04%
2024/04/03	4	34.65	0	0.00	34.65	4	5,405	0.07%
2024/04/02	0	0.00	1	35.00	35.05	-1	5,487	-0.02%
2024/03/28	1	35.50	0	0.00	35.05	1	5,454	0.02%
2024/03/25	1	35.50	1	35.20	35.15	0	5,356	0.00%
2024/03/20	2	34.35	0	0.00	34.15	2	5,712	0.04%
2024/03/19	4.3	34.19	0	0.00	34.10	4.3	5,745	0.08%
2024/03/18	1	34.70	3	34.65	34.70	-2	5,617	-0.04%
2024/03/15	7.1	35.12	0	0.00	35.00	7.1	5,568	0.13%
2024/03/14	16	35.45	7	35.37	35.50	9	5,457	0.16%
2024/03/12	0	0.00	2	36.85	36.95	-2	5,182	-0.04%
2024/03/05	4	35.66	0	0.00	35.65	4	5,284	0.08%
2024/03/04	14	35.79	3	35.90	35.65	11	5,303	0.21%
2024/02/23	0	0.00	4	36.70	36.70	-4	5,259	-0.08%
2024/02/22	2	37.10	0	0.00	37.05	2	5,303	0.04%
2024/02/20	1	37.10	0	0.00	36.95	1	5,374	0.02%
2024/02/16	1	36.20	0	0.00	36.20	1	5,509	0.02%
2024/02/15	1	35.50	0	0.00	36.10	1	5,583	0.02%
2024/02/02	0.5	36.00	0	0.00	36.05	0.5	5,491	0.01%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/16	0	0.00	1	35.95	35.90	-1	5,227	-0.02%
2024/01/15	0	0.00	3	37.05	37.00	-3	5,090	-0.06%
2024/01/12	0	0.00	1	36.90	36.90	-1	5,129	-0.02%
2024/01/09	0	0.00	0.7	37.45	37.20	-0.7	5,158	-0.01%
2024/01/08	0	0.00	3	37.95	37.65	-3	5,099	-0.06%
2024/01/04	0.7	38.60	0	0.00	38.55	0.7	5,023	0.01%
2024/01/03	1	38.80	0	0.00	38.70	1	5,005	0.02%
2024/01/02	1	38.65	1	39.20	39.25	0	4,893	0.00%
2023/12/28	10	37.65	0	0.00	37.85	10	4,656	0.21%
2023/12/26	0	0.00	2	36.70	36.70	-2	4,532	-0.04%
2023/12/22	0.2	36.45	0	0.00	36.25	0.2	4,613	0.00%
2023/12/14	0	0.00	1	37.40	36.95	-1	4,295	-0.02%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	0	0.00	1	36.30	36.20	-1	4,244	-0.02%
2023/12/06	0	0.00	0.7	37.43	37.30	-0.7	4,430	-0.02%
2023/12/04	1	37.25	3	37.03	37.15	-2	4,754	-0.04%
2023/11/30	1	35.95	0	0.00	35.80	1	4,809	0.02%
2023/11/29	0	0.00	1	36.00	35.85	-1	4,766	-0.02%
2023/11/28	1	35.95	0	0.00	35.85	1	4,739	0.02%
2023/11/15	0	0.00	1.8	36.71	36.70	-1.8	4,790	-0.04%
2023/11/14	1	35.50	0	0.00	35.50	1	4,642	0.02%
2023/11/08	0	0.00	1	34.30	34.45	-1	4,705	-0.02%
2023/11/03	0	0.00	1	33.90	34.10	-1	4,757	-0.02%
2023/10/30	0	0.00	1	33.25	33.20	-1	4,859	-0.02%
2023/10/26	5	33.14	0	0.00	33.10	5	4,967	0.10%
2023/10/12	0.2	35.75	0	0.00	35.75	0.2	5,401	0.00%
2023/10/04	2.8	34.14	0	0.00	34.00	2.8	5,481	0.05%
2023/09/27	0.1	35.55	0	0.00	35.20	0.1	5,440	0.00%
2023/09/26	0.3	35.50	1	35.30	35.30	-0.7	5,428	-0.01%
2023/09/25	0	0.00	0.2	37.00	36.70	-0.2	5,280	0.00%
2023/09/13	0	0.00	50	35.34	34.90	-50	5,230	-0.96%
2023/09/12	2	34.70	0	0.00	35.00	2	5,285	0.04%
2023/09/08	3	34.80	0	0.00	34.80	3	5,338	0.06%
2023/09/07	1	35.35	0	0.00	35.00	1	5,454	0.02%
2023/09/06	2	35.80	0	0.00	35.60	2	5,452	0.04%
2023/09/05	3	36.20	0	0.00	36.40	3	5,413	0.06%
2023/08/31	1	36.70	0	0.00	36.85	1	5,542	0.02%
2023/08/30	2	36.60	1	36.65	36.60	1	5,703	0.02%
2023/08/29	0	0.00	9	36.46	36.65	-9	5,614	-0.16%
2023/08/28	0	0.00	2	35.70	35.70	-2	5,309	-0.04%
2023/08/25	1	35.05	0	0.00	34.50	1	5,274	0.02%
2023/08/24	2	33.05	0	0.00	33.30	2	5,180	0.04%
2023/08/22	1	33.40	1	33.40	33.35	0	5,227	0.00%
2023/08/21	3	33.53	0	0.00	33.65	3	5,272	0.06%
2023/08/18	5	33.05	0	0.00	33.20	5	5,260	0.10%
2023/08/17	3	33.03	0	0.00	33.20	3	5,242	0.06%
2023/08/16	14	33.95	0	0.00	33.80	14	5,159	0.27%
2023/08/15	2	34.55	0	0.00	34.50	2	5,126	0.04%
2023/08/14	10	34.88	0	0.00	34.55	10	5,142	0.19%
2023/08/10	12	34.84	0	0.00	34.55	12	5,136	0.23%
2023/08/09	4	34.89	0	0.00	34.85	4	5,172	0.08%
2023/08/08	8	35.11	0	0.00	34.90	8	5,184	0.15%
2023/08/07	2	35.20	0	0.00	35.15	2	5,165	0.04%
2023/08/02	5	35.50	0	0.00	35.10	5	5,198	0.10%
2023/07/28	3	35.60	0	0.00	35.60	3	5,157	0.06%
2023/07/27	5	36.05	0	0.00	36.15	5	5,139	0.10%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/24	7	35.09	0	0.00	35.15	7	5,096	0.14%
2023/07/19	2	35.00	0.3	35.35	35.10	1.7	5,134	0.03%
2023/07/17	0	0.00	0.5	35.45	35.45	-0.5	5,114	-0.01%
2023/07/14	0	0.00	4	35.40	35.55	-4	5,150	-0.08%
2023/07/13	2	35.20	0	0.00	35.20	2	5,183	0.04%
2023/07/07	4	35.23	0	0.00	35.40	4	5,242	0.08%
2023/07/06	4	35.68	0	0.00	35.55	4	5,242	0.08%
2023/07/04	4	35.93	0	0.00	36.00	4	5,189	0.08%
2023/07/03	2	36.00	0	0.00	36.05	2	5,237	0.04%
2023/06/29	0.2	36.00	0	0.00	35.95	0.2	5,349	0.00%
2023/06/28	0	0.00	1	35.95	36.15	-1	5,450	-0.02%
2023/06/27	0	0.00	2	35.95	35.95	-2	5,485	-0.04%
2023/06/20	2	36.05	0	0.00	36.15	2	5,639	0.04%
2023/06/19	2	36.40	0	0.00	36.30	2	5,838	0.03%
2023/06/15	0	0.00	1	36.40	36.70	-1	6,667	-0.01%
2023/06/14	2	36.30	0	0.00	36.50	2	6,906	0.03%
2023/06/12	4	35.80	0	0.00	35.55	4	7,935	0.05%
2023/06/08	1	36.50	0	0.00	36.25	1	7,979	0.01%
2023/06/07	1	36.80	0	0.00	36.85	1	7,999	0.01%
2023/06/06	3	37.05	0	0.00	37.00	3	7,968	0.04%
2023/06/02	0	0.00	6	35.13	35.05	-6	7,564	-0.08%
2023/05/30	0	0.00	1	35.20	35.05	-1	7,560	-0.01%
2023/05/23	4	35.48	0	0.00	35.70	4	7,678	0.05%
2023/05/16	2	34.75	0	0.00	35.10	2	7,567	0.03%
2023/05/15	2	34.80	0	0.00	34.50	2	7,585	0.03%
2023/05/12	4	34.93	0	0.00	34.85	4	7,513	0.05%
2023/05/10	2	35.40	0	0.00	35.50	2	7,450	0.03%
2023/05/08	0	0.00	1	36.00	35.80	-1	7,447	-0.01%
2023/05/02	2	35.55	0	0.00	35.50	2	7,619	0.03%
2023/04/27	2	35.45	3	35.47	35.50	-1	7,726	-0.01%
2023/04/26	2	35.30	0.3	35.50	35.65	1.7	7,742	0.02%
2023/04/25	8	35.53	0	0.00	35.40	8	7,724	0.10%
2023/04/20	3	35.15	1	35.15	35.05	2	7,657	0.03%
2023/04/19	7	35.39	0	0.00	35.45	7	7,673	0.09%
2023/04/18	7	35.67	0	0.00	35.50	7	7,615	0.09%
2023/04/17	5	36.00	0	0.00	35.95	5	7,572	0.07%
2023/04/14	0	0.00	1	35.90	36.10	-1	7,546	-0.01%
2023/04/12	0.5	36.10	0	0.00	36.15	0.5	7,539	0.01%
2023/04/11	0	0.00	1	35.70	35.85	-1	7,476	-0.01%
2023/04/10	20	35.75	0	0.00	35.50	20	7,443	0.27%
2023/04/07	1	35.60	0	0.00	35.65	1	7,407	0.01%
2023/04/06	3	35.20	0	0.00	35.15	3	7,338	0.04%
2023/03/31	1	35.65	0	0.00	35.35	1	7,291	0.01%
2023/03/30	0	0.00	18	35.28	35.05	-18	7,236	-0.25%
2023/03/29	0	0.00	4	35.05	34.90	-4	7,244	-0.06%
2023/03/24	1	35.80	0	0.00	35.85	1	7,204	0.01%
2023/03/22	1	35.15	1	35.85	35.95	0	7,126	0.00%
2023/03/21	3	34.70	5	35.23	35.65	-2	6,984	-0.03%
2023/03/20	9	34.54	1	35.05	34.30	8	6,702	0.12%
2023/03/17	1	36.55	1	36.40	36.25	0	6,127	0.00%
2023/03/16	2	35.93	1	36.20	36.25	1	5,954	0.02%
2023/03/10	2	43.70	0	0.00	43.25	2	5,008	0.04%
2023/03/09	1	43.90	2	44.10	44.10	-1	4,978	-0.02%
2023/03/06	2	43.45	1	43.35	43.45	1	5,069	0.02%
2023/03/02	0	0.00	1	43.45	43.30	-1	5,100	-0.02%
2023/02/24	2	44.30	0	0.00	44.45	2	4,887	0.04%
2023/02/23	1	44.45	1	44.65	44.50	0	4,861	0.00%
2023/02/21	3	44.40	0	0.00	44.40	3	4,897	0.06%
2023/02/17	6	44.08	0	0.00	44.10	6	5,103	0.12%
2023/02/06	1	44.90	0	0.00	44.70	1	5,741	0.02%
2023/02/03	0	0.00	1	45.10	45.10	-1	5,764	-0.02%
2023/02/02	0	0.00	2	45.33	45.40	-2	5,807	-0.03%
2023/02/01	1	45.15	0	0.00	45.30	1	5,868	0.02%
2023/01/31	0	0.00	3	44.97	44.75	-3	6,156	-0.05%
2023/01/30	1	44.70	2	44.65	44.70	-1	6,185	-0.02%
2023/01/17	1.1	43.85	0.1	43.70	43.90	1.1	6,144	0.02%
2023/01/16	0	0.00	1	43.50	43.55	-1	6,200	-0.02%
2023/01/11	0	0.00	3	43.35	43.35	-3	6,377	-0.05%
2023/01/09	0	0.00	1	43.65	43.75	-1	6,410	-0.02%
2023/01/06	0	0.00	1	43.10	43.10	-1	6,440	-0.02%
2023/01/05	1	43.15	0	0.00	43.00	1	6,835	0.01%
2023/01/04	0	0.00	1	43.40	43.35	-1	6,948	-0.01%
2023/01/03	0	0.00	1	43.30	43.55	-1	7,003	-0.01%
2022/12/30	1	43.20	0	0.00	43.25	1	6,996	0.01%
2022/12/29	2	42.60	2	42.60	42.65	0	7,015	0.00%
2022/12/28	1	43.65	0	0.00	43.15	1	7,027	0.01%
2022/12/23	1	43.70	1	43.70	43.65	0	7,254	0.00%
2022/12/22	0	0.00	1	44.40	44.35	-1	7,273	-0.01%
2022/12/20	2	43.08	0	0.00	42.50	2	7,291	0.03%
2022/12/19	1	43.90	1	43.95	44.00	0	7,328	0.00%
2022/12/16	1	44.35	0	0.00	44.40	1	7,295	0.01%
2022/12/15	1	44.60	5	44.77	45.05	-4	7,276	-0.05%
2022/12/13	11	44.80	0	0.00	44.45	11	7,239	0.15%
2022/12/12	1.5	44.40	2	44.35	44.35	-0.5	7,191	-0.01%
2022/12/09	1	44.90	1	44.90	44.85	0	7,209	0.00%
2022/12/08	4.5	44.63	2	44.45	44.50	2.5	7,180	0.04%
2022/12/07	1	45.85	0	0.00	45.60	1	7,113	0.01%
2022/12/06	3	46.63	0	0.00	46.45	3	6,971	0.04%
2022/12/05	1	46.40	1	47.25	47.20	0	6,913	0.00%
2022/12/01	0	0.00	1	46.40	46.35	-1	6,845	-0.01%
2022/11/30	0.5	46.40	0	0.00	46.15	0.5	6,800	0.01%
2022/11/29	0	0.00	1	45.65	45.90	-1	6,709	-0.01%
2022/11/28	1	44.75	0	0.00	45.25	1	6,788	0.01%
2022/11/25	2	45.35	1	45.70	45.35	1	6,849	0.01%
2022/11/17	1	43.55	7	43.62	43.95	-6	6,861	-0.09%
2022/11/16	3	44.27	0	0.00	44.25	3	6,816	0.04%
2022/11/14	1	45.35	0	0.00	45.25	1	6,637	0.02%
2022/11/10	4	43.55	0	0.00	43.30	4	6,453	0.06%
2022/11/09	0.5	43.95	3	44.60	43.60	-2.5	6,546	-0.04%
2022/11/08	1	43.45	1	43.55	43.45	0	6,489	0.00%
2022/11/07	0	0.00	1	41.55	41.80	-1	6,546	-0.02%
2022/11/03	1	40.30	0	0.00	40.35	1	6,784	0.01%
2022/11/02	1	39.75	0	0.00	40.90	1	6,852	0.01%
2022/10/28	1	40.05	1	40.30	40.00	0	6,976	0.00%
2022/10/26	1	58.00	0	0.00	58.00	1	6,861	0.01%
2022/10/19	3	59.20	0	0.00	58.80	3	7,709	0.04%
2022/10/18	0	0.00	2	59.00	59.00	-2	8,120	-0.02%
2022/10/12	1	55.00	0	0.00	56.60	1	9,827	0.01%
2022/10/11	0	0.00	1	51.50	51.50	-1	9,732	-0.01%
2022/10/07	1	53.70	0	0.00	53.60	1	9,688	0.01%
2022/10/06	1	53.20	0	0.00	53.10	1	9,659	0.01%
2022/09/30	0	0.00	1	50.30	51.40	-1	9,546	-0.01%
2022/09/28	4	51.45	1	52.20	50.60	3	9,600	0.03%
2022/09/26	1	54.50	0	0.00	53.50	1	9,574	0.01%
2022/09/23	1	56.00	0	0.00	56.10	1	9,574	0.01%
2022/09/22	1	57.20	0	0.00	56.50	1	9,599	0.01%
2022/09/19	1	58.30	0	0.00	58.00	1	9,556	0.01%
2022/09/12	0	0.00	0.5	60.30	60.30	-0.5	9,658	-0.01%
2022/09/08	1	58.60	1	59.50	60.30	0	9,752	0.00%
2022/09/07	2	58.30	1	58.70	58.00	1	9,759	0.01%
2022/09/06	1	60.10	0	0.00	60.00	1	9,736	0.01%
2022/09/05	2	59.55	0	0.00	59.90	2	9,788	0.02%
2022/09/01	3	61.00	11	61.21	61.30	-8	9,779	-0.08%
2022/08/29	0	0.00	1	62.60	62.80	-1	9,725	-0.01%
2022/08/19	1	62.60	1	62.00	63.00	0	10,012	0.00%
2022/08/18	0.3	62.90	0	0.00	63.00	0.3	10,003	0.00%
2022/08/12	3	63.00	2	62.90	63.00	1	9,811	0.01%
2022/08/11	2	63.15	0.1	64.60	64.50	1.9	9,774	0.02%
2022/08/10	2	61.65	1.1	61.49	61.50	0.9	9,669	0.01%
2022/08/05	10	57.40	0	0.00	57.70	10	9,675	0.10%
2022/08/04	1	54.90	2	55.15	56.00	-1	9,803	-0.01%
2022/08/01	8	56.89	7.2	57.44	57.90	0.8	9,782	0.01%
2022/07/29	0	0.00	6	54.80	54.80	-6	9,333	-0.06%
2022/07/28	3	60.90	1	60.80	60.80	2	9,592	0.02%
2022/07/27	1	60.50	1	60.50	60.80	0	9,631	0.00%
2022/07/26	3	60.33	0	0.00	61.10	3	9,605	0.03%
2022/07/25	3	58.10	8	57.04	59.60	-5	9,320	-0.05%
2022/07/22	15	57.09	13	58.75	58.00	2	9,034	0.02%
2022/07/21	1	59.20	0	0.00	59.20	1	8,254	0.01%
2022/07/20	3.1	67.67	3	66.50	65.70	0.1	8,214	0.00%
2022/07/13	0	0.00	1	71.40	71.20	-1	7,796	-0.01%
2022/07/06	1.1	70.31	0	0.00	69.90	1.1	8,040	0.01%
2022/07/01	0	0.00	1	70.30	70.30	-1	8,025	-0.01%
2022/06/30	0.3	74.33	0	0.00	73.40	0.3	7,927	0.00%
2022/06/28	0	0.00	2	75.00	74.80	-2	7,956	-0.03%
2022/06/27	0	0.00	0.2	75.50	75.50	-0.2	8,050	0.00%
2022/06/23	0	0.00	1	71.70	72.70	-1	8,146	-0.01%
2022/06/21	0	0.00	1	74.30	74.40	-1	8,256	-0.01%
2022/06/20	0	0.00	1	72.70	72.60	-1	8,320	-0.01%
2022/06/15	1	77.30	0	0.00	77.00	1	8,689	0.01%
2022/06/13	3	76.87	0	0.00	75.70	3	8,821	0.03%
2022/06/10	1.2	77.75	0	0.00	78.50	1.2	8,757	0.01%
2022/06/07	6	77.30	9	77.80	77.80	-3	8,799	-0.03%
2022/06/06	5	76.80	5	77.60	77.60	0	8,844	0.00%
2022/06/02	0.6	76.40	3.2	76.31	76.20	-2.6	8,997	-0.03%
2022/06/01	5	76.50	5	76.18	76.10	0	9,142	0.00%
2022/05/31	5	74.60	6.1	75.39	77.10	-1.1	9,138	-0.01%
2022/05/30	3.1	73.91	3	74.30	75.00	0.1	9,004	0.00%
2022/05/24	0.1	72.60	0	0.00	71.70	0.1	9,462	0.00%
2022/05/23	0.1	72.90	0.2	72.90	72.70	-0.1	9,605	0.00%
2022/05/20	0	0.00	1	72.70	72.70	-1	9,745	-0.01%
2022/05/19	7	72.00	0	0.00	71.90	7	9,872	0.07%
2022/05/17	6	70.17	0	0.00	71.30	6	9,881	0.06%
2022/05/16	2.1	70.03	0	0.00	70.20	2.1	9,838	0.02%
2022/05/13	0.2	71.70	0	0.00	71.50	0.2	9,759	0.00%
2022/05/12	0	0.00	4	70.60	69.80	-4	9,667	-0.04%
2022/05/11	1	74.10	0	0.00	73.40	1	9,487	0.01%
2022/05/10	1	73.90	0	0.00	74.30	1	9,478	0.01%
2022/05/09	3	74.63	2.1	74.85	74.00	0.9	9,401	0.01%
2022/05/06	2.1	76.12	0	0.00	76.40	2.1	9,293	0.02%
2022/05/05	1	77.60	1	77.50	77.70	0	9,294	0.00%
2022/05/03	5	78.50	2.2	79.55	79.60	2.8	8,877	0.03%
2022/04/29	5	78.28	2	77.85	78.30	3	8,755	0.03%
2022/04/28	2.1	77.61	1.1	78.24	77.50	1	8,743	0.01%
2022/04/27	13	76.52	5	78.04	78.90	8	8,590	0.09%
2022/04/25	1	67.00	0	0.00	67.80	1	7,794	0.01%
2022/04/19	1	70.20	0	0.00	70.20	1	7,905	0.01%
2022/04/18	1	69.90	0	0.00	69.80	1	8,173	0.01%
2022/04/11	0	0.00	3	77.83	77.80	-3	7,785	-0.04%
2022/04/07	2	79.50	0	0.00	77.50	2	7,746	0.03%
2022/03/31	1	78.70	0	0.00	79.30	1	7,628	0.01%
2022/03/25	1	77.30	6	76.58	77.20	-5	7,414	-0.07%
2022/03/24	5	75.10	0	0.00	75.10	5	7,271	0.07%
2022/03/23	0	0.00	7	74.90	74.90	-7	7,250	-0.10%
2022/03/22	0	0.00	1	73.60	73.60	-1	7,157	-0.01%
2022/03/17	5	70.66	2	70.55	70.80	3	6,786	0.04%
2022/03/16	0	0.00	5	69.40	70.10	-5	6,737	-0.07%
2022/03/15	0	0.00	1	71.80	71.70	-1	6,594	-0.02%
2022/03/14	0	0.00	6	71.98	72.10	-6	6,578	-0.09%
2022/03/09	2	68.70	0	0.00	69.90	2	6,627	0.03%
2022/03/08	1	68.00	1	69.00	67.60	0	6,590	0.00%
2022/03/07	2	70.70	1	70.60	70.60	1	6,421	0.02%
2022/03/04	0	0.00	0.2	73.40	73.30	-0.2	6,411	0.00%
2022/03/02	2	71.35	0	0.00	72.40	2	6,620	0.03%
2022/03/01	1	71.60	0	0.00	72.00	1	6,599	0.02%
2022/02/25	12.1	71.02	4	71.65	71.60	8.1	6,532	0.12%
2022/02/24	1	72.40	1	72.40	71.50	0	6,388	0.00%
2022/02/23	1	73.90	0	0.00	74.40	1	6,141	0.02%
2022/02/21	1	71.70	3	70.40	71.90	-2	5,982	-0.03%
2022/02/18	0	0.00	1	69.50	69.90	-1	5,863	-0.02%
2022/02/17	1	69.00	0	0.00	68.80	1	5,808	0.02%
2022/02/16	0	0.00	1	67.80	67.80	-1	5,947	-0.02%
2022/02/15	1	67.70	2	67.50	67.50	-1	6,047	-0.02%
2022/02/08	1	67.00	0	0.00	67.70	1	6,283	0.02%
2022/02/07	0	0.00	0.1	66.20	67.20	-0.1	6,266	0.00%
2022/01/25	0	0.00	1	63.70	63.40	-1	6,480	-0.02%
2022/01/21	1	64.70	0	0.00	64.80	1	6,731	0.01%
2022/01/17	1	66.90	0	0.00	66.80	1	7,872	0.01%
2022/01/14	0	0.00	10	66.80	66.00	-10	8,057	-0.12%
2022/01/12	3	66.80	1	66.20	66.50	2	8,079	0.02%
2022/01/06	1	63.40	0	0.00	63.60	1	7,738	0.01%
2022/01/03	0	0.00	6	63.90	63.60	-6	7,931	-0.08%
2021/12/24	1	63.50	0	0.00	63.30	1	8,294	0.01%
2021/12/21	1	62.20	0	0.00	62.40	1	8,678	0.01%
2021/12/16	5	62.20	0	0.00	61.80	5	10,123	0.05%
2021/12/14	0	0.00	1	61.20	61.00	-1	10,919	-0.01%
2021/12/13	0.1	62.20	10	61.80	61.60	-9.9	11,008	-0.09%
2021/12/10	10	63.50	0	0.00	63.20	10	11,117	0.09%
2021/12/07	5	63.46	0	0.00	64.40	5	12,028	0.04%
2021/12/06	0	0.00	1	62.90	63.00	-1	12,160	-0.01%
2021/12/03	2	63.60	0	0.00	63.40	2	12,276	0.02%
2021/12/02	0	0.00	7	63.80	63.70	-7	12,428	-0.06%
2021/11/26	0	0.00	5	66.20	64.90	-5	12,667	-0.04%
2021/11/25	2	67.05	1	66.80	66.70	1	12,678	0.01%
2021/11/22	0	0.00	1	67.00	66.70	-1	12,707	-0.01%
2021/11/19	1	67.40	5	67.22	67.10	-4	12,660	-0.03%
2021/11/18	0.6	68.80	1	68.70	68.70	-0.4	12,521	0.00%
2021/11/17	0	0.00	1	68.80	68.90	-1	12,501	-0.01%
2021/11/16	1	68.20	2	68.40	68.50	-1	12,484	-0.01%
2021/11/15	3	69.87	1	69.30	69.00	2	12,470	0.02%
2021/11/12	3	67.93	0	0.00	68.50	3	12,312	0.02%
2021/11/10	0.8	66.90	19	67.12	66.80	-18.2	12,311	-0.15%
2021/11/09	2.4	66.96	2	67.40	67.50	0.4	12,330	0.00%
2021/11/08	2	67.10	2	67.30	67.50	0	12,253	0.00%
2021/11/05	3.1	67.43	68	66.70	67.00	-64.9	12,270	-0.53%
2021/11/04	1	70.20	0	0.00	68.50	1	12,132	0.01%
2021/11/03	1.6	69.66	1	69.50	69.60	0.6	12,059	0.00%
2021/11/02	2.1	69.68	151	68.30	68.20	-148.9	11,962	-1.24%	大賣/鉅額交易
2021/11/01	3	71.00	6	70.63	70.90	-3	11,713	-0.03%
2021/10/29	49	70.90	2.5	71.16	70.90	46.5	11,593	0.40%
2021/10/28	21	69.79	14	70.14	69.90	7	11,409	0.06%
2021/10/27	5	68.18	5	68.74	69.90	0	11,209	0.00%
2021/10/26	5	64.30	5	64.04	67.20	0	10,637	0.00%
2021/10/25	1	60.90	3	61.43	61.90	-2	10,289	-0.02%
2021/10/22	153	60.09	2	60.30	60.80	151	10,202	1.48%	大買/鉅額交易
2021/10/21	0	0.00	4	58.35	58.20	-4	10,106	-0.04%
2021/10/18	0	0.00	1	56.50	56.40	-1	10,314	-0.01%
2021/10/15	1	55.10	11	55.01	55.20	-10	10,382	-0.10%
2021/10/14	0	0.00	1	54.70	54.50	-1	10,443	-0.01%
2021/10/12	0.2	56.00	1	55.30	55.30	-0.8	10,583	-0.01%
2021/10/08	3	56.77	0	0.00	56.80	3	10,518	0.03%
2021/10/05	5	55.54	0	0.00	56.00	5	10,724	0.05%
2021/10/04	0	0.00	3	55.60	55.30	-3	10,856	-0.03%
2021/10/01	1	56.40	1	56.00	56.00	0	11,058	0.00%
2021/09/30	2	57.45	0	0.00	57.40	2	11,098	0.02%
2021/09/28	2	56.90	1	57.60	57.90	1	10,929	0.01%
2021/09/27	1	56.10	44	56.77	56.10	-43	10,701	-0.40%
2021/09/24	4.5	61.12	2	59.95	59.80	2.5	10,230	0.02%
2021/09/23	10.2	61.11	1	61.10	61.10	9.2	9,950	0.09%
2021/09/22	47	82.20	5	81.62	82.30	42	9,324	0.45%
2021/09/17	2.5	85.08	4	84.98	85.00	-1.5	9,002	-0.02%
2021/09/16	2	84.05	0	0.00	83.90	2	8,754	0.02%
2021/09/15	3	84.43	0	0.00	84.60	3	8,643	0.03%
2021/09/14	1	81.00	5	82.36	83.50	-4	8,435	-0.05%
2021/09/13	5	82.58	2	82.65	81.50	3	8,187	0.04%
2021/09/10	1	79.30	1	80.60	81.20	0	7,808	0.00%
2021/09/09	1	77.60	0	0.00	78.50	1	7,588	0.01%
2021/09/08	1	75.10	3	75.17	75.10	-2	7,397	-0.03%
2021/09/07	2	73.95	3	74.67	76.10	-1	7,242	-0.01%
2021/09/06	1	72.90	2	73.75	73.60	-1	7,053	-0.01%
2021/09/02	1	70.30	0	0.00	69.40	1	6,743	0.01%
2021/09/01	2	71.50	2	71.25	71.30	0	6,592	0.00%
2021/08/27	4	66.60	1	66.90	66.90	3	6,208	0.05%
2021/08/26	0	0.00	1	65.40	65.30	-1	6,145	-0.02%
2021/08/25	0	0.00	1	65.20	65.40	-1	6,158	-0.02%
2021/08/20	1	62.70	0	0.00	63.00	1	6,168	0.02%
2021/08/19	0	0.00	1	63.60	63.60	-1	6,197	-0.02%
2021/08/12	0	0.00	5	65.60	67.00	-5	5,897	-0.08%
2021/08/04	0	0.00	50.5	64.60	65.00	-50.5	6,738	-0.75%
2021/08/03	10	64.00	0	0.00	64.30	10	6,917	0.14%
2021/07/30	0	0.00	10	61.80	62.40	-10	6,997	-0.14%
2021/07/27	0	0.00	50	63.00	62.10	-50	7,230	-0.69%
2021/07/23	2	65.80	1	65.90	66.40	1	7,135	0.01%
2021/07/22	0	0.00	2	64.80	65.00	-2	6,977	-0.03%
2021/07/21	1	65.30	0	0.00	65.10	1	6,938	0.01%
2021/07/20	1	65.60	2	65.75	65.80	-1	6,906	-0.01%
2021/07/19	2	66.95	0	0.00	66.60	2	6,888	0.03%
2021/07/15	0	0.00	2	64.70	64.80	-2	6,945	-0.03%
2021/07/14	1	62.90	5	62.60	63.30	-4	6,955	-0.06%
2021/07/13	0	0.00	2	64.10	64.00	-2	7,001	-0.03%
2021/07/12	0	0.00	2	64.90	65.40	-2	6,962	-0.03%
2021/07/09	5	63.18	1	63.70	62.90	4	6,865	0.06%
2021/07/08	53	61.97	0	0.00	62.90	53	6,744	0.79%
2021/07/07	2	58.80	0	0.00	59.10	2	6,524	0.03%
2021/07/02	0	0.00	11	56.40	56.40	-11	6,586	-0.17%
2021/06/30	61.5	56.52	3	56.47	56.60	58.5	6,742	0.87%
2021/06/29	0	0.00	1	56.30	56.70	-1	6,807	-0.01%
2021/06/28	3	57.27	9	56.52	57.60	-6	6,848	-0.09%
2021/06/25	5	54.90	0	0.00	54.80	5	6,779	0.07%
2021/06/24	0.1	54.20	0	0.00	54.20	0.1	7,383	0.00%
2021/06/23	0	0.00	0.1	54.00	54.00	-0.1	7,402	0.00%
2021/06/22	0	0.00	2	54.00	53.80	-2	7,489	-0.03%
2021/06/21	1	53.80	0	0.00	53.90	1	7,565	0.01%
2021/06/11	6.4	53.11	0	0.00	53.20	6.4	7,884	0.08%
2021/06/01	0	0.00	4	52.40	52.50	-4	8,588	-0.05%
2021/05/31	5	52.50	0	0.00	52.50	5	8,689	0.06%
2021/05/28	2	52.30	0	0.00	52.40	2	8,738	0.02%
2021/05/26	4	51.60	0	0.00	51.80	4	8,838	0.05%
2021/05/24	0	0.00	1	51.60	51.50	-1	8,946	-0.01%
2021/05/21	0	0.00	1	51.70	51.70	-1	9,023	-0.01%
2021/05/20	1	51.70	2	51.15	51.00	-1	9,068	-0.01%
2021/05/18	2	50.95	0	0.00	51.00	2	9,037	0.02%
2021/05/17	1	48.60	1	48.65	48.45	0	8,988	0.00%
2021/05/14	2	52.00	1	51.40	51.00	1	8,783	0.01%
2021/05/13	3	50.23	2	49.75	49.85	1	8,642	0.01%
2021/05/12	9	51.23	0	0.00	50.20	9	8,526	0.11%
2021/05/11	0	0.00	4	53.10	53.80	-4	8,165	-0.05%
2021/05/07	2	53.20	0	0.00	53.50	2	7,907	0.03%
2021/05/05	0	0.00	1	52.80	52.50	-1	7,852	-0.01%
2021/05/04	0	0.00	101	53.60	52.20	-101	7,773	-1.30%	大賣/鉅額交易
2021/05/03	0	0.00	1	53.50	53.10	-1	7,497	-0.01%
2021/04/29	0	0.00	3	53.17	53.10	-3	7,427	-0.04%
2021/04/28	0	0.00	1	53.80	53.70	-1	7,378	-0.01%
2021/04/27	0	0.00	101	53.80	54.10	-101	7,421	-1.36%	大賣/鉅額交易
2021/04/26	0	0.00	2	54.10	54.30	-2	7,393	-0.03%
2021/04/23	0.2	53.20	0	0.00	53.20	0.2	7,335	0.00%
2021/04/22	0	0.00	1	54.40	52.70	-1	7,311	-0.01%
2021/04/20	4	52.95	0.6	53.00	53.10	3.4	7,055	0.05%
2021/04/19	200	53.00	0	0.00	53.10	200	7,025	2.85%	大買/鉅額交易
2021/04/16	2	50.90	1.5	50.62	51.40	0.5	6,894	0.01%
2021/04/14	2	49.05	0	0.00	49.55	2	6,728	0.03%
2021/04/13	0	0.00	1	50.20	49.85	-1	6,716	-0.01%
2021/04/09	2	49.50	0	0.00	49.45	2	6,629	0.03%
2021/04/08	1	49.90	2	49.93	49.80	-1	6,544	-0.02%
2021/04/07	2	49.85	0	0.00	50.00	2	6,455	0.03%
2021/04/06	4	50.10	1	50.00	50.00	3	6,395	0.05%
2021/04/01	2	49.73	0	0.00	49.60	2	6,285	0.03%
2021/03/31	0	0.00	1	49.60	49.50	-1	6,175	-0.02%
2021/03/30	4	48.65	2	48.90	48.90	2	6,036	0.03%
2021/03/29	10	48.65	7	48.89	48.85	3	5,902	0.05%
2021/03/26	0	0.00	1	45.35	45.75	-1	5,279	-0.02%
2021/03/25	2	45.08	1	45.20	45.20	1	5,226	0.02%
2021/03/24	1	44.90	4	44.35	44.40	-3	5,136	-0.06%
2021/03/23	0	0.00	1	45.00	45.20	-1	5,052	-0.02%
2021/03/18	1	44.85	0	0.00	45.15	1	4,895	0.02%
2021/03/17	1	44.90	0	0.00	45.30	1	4,839	0.02%
2021/03/12	0	0.00	6	43.26	43.30	-6	4,930	-0.12%
2021/03/11	0	0.00	1	43.80	43.80	-1	4,909	-0.02%
2021/03/10	0	0.00	2	43.75	43.85	-2	4,774	-0.04%
2021/03/09	0	0.00	7	43.31	43.50	-7	4,695	-0.15%
2021/03/08	0	0.00	6	42.70	42.75	-6	4,623	-0.13%
2021/03/05	1	42.00	0	0.00	42.15	1	4,621	0.02%
2021/03/04	0	0.00	2	42.20	42.20	-2	4,853	-0.04%
2021/03/03	0	0.00	1	42.10	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	1	41.95	41.60	-1	4,714	-0.02%
2021/02/26	0	0.00	1	41.70	41.70	-1	4,687	-0.02%
2021/02/24	10	41.45	0	0.00	41.45	10	4,608	0.22%
2021/02/05	1	39.50	3	39.42	39.50	-2	4,506	-0.04%
2021/02/01	0	0.00	2	38.60	38.80	-2	4,840	-0.04%
2021/01/29	0	0.00	2	39.05	38.75	-2	4,864	-0.04%
2021/01/27	3	39.57	0	0.00	39.50	3	4,832	0.06%
2021/01/21	1	39.40	0	0.00	39.50	1	5,016	0.02%
2021/01/20	2	39.50	0	0.00	39.35	2	5,139	0.04%
2021/01/19	4	40.08	0	0.00	40.00	4	5,446	0.07%
2021/01/15	1	40.65	0	0.00	40.25	1	5,380	0.02%
2021/01/13	1	40.65	3	40.70	40.70	-2	5,365	-0.04%
2021/01/07	1	40.45	0	0.00	40.25	1	5,373	0.02%
2021/01/06	7	40.24	0	0.00	40.20	7	5,376	0.13%
2021/01/05	1	40.70	2	40.85	40.70	-1	5,327	-0.02%
2021/01/04	0	0.00	4	40.83	40.70	-4	5,346	-0.07%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/29	0	0.00	6	40.62	40.60	-6	5,378	-0.11%
2020/12/25	5	40.60	0	0.00	40.60	5	5,433	0.09%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	1	40.25	1	40.20	40.10	0	5,534	0.00%
2020/12/22	0	0.00	3	40.50	40.25	-3	5,545	-0.05%
2020/12/18	3	40.60	0	0.00	40.60	3	5,583	0.05%
2020/12/17	2	40.40	0	0.00	40.75	2	5,590	0.04%
2020/12/14	6	40.50	0	0.00	40.45	6	5,559	0.11%
2020/12/10	1	40.40	0	0.00	40.35	1	5,520	0.02%
2020/12/09	11	40.32	2	40.20	40.40	9	5,490	0.16%
2020/12/07	4	41.81	0	0.00	41.75	4	5,223	0.08%
2020/12/04	0	0.00	5	41.55	41.55	-5	5,175	-0.10%
2020/12/01	3	41.67	2	41.65	41.65	1	5,124	0.02%
2020/11/30	10	41.86	20	41.78	42.05	-10	5,073	-0.20%
2020/11/27	1	41.00	0	0.00	41.35	1	4,872	0.02%
2020/11/26	5	40.90	0	0.00	41.00	5	4,964	0.10%
2020/11/25	8	40.88	2	40.78	40.80	6	5,174	0.12%
2020/11/24	1	41.20	3	41.03	41.00	-2	5,340	-0.04%
2020/11/23	0	0.00	12	41.37	41.30	-12	5,495	-0.22%
2020/11/20	3	41.30	1	41.35	41.40	2	5,501	0.04%
2020/11/19	4	41.41	1	41.40	41.40	3	5,590	0.05%
2020/11/18	8	40.89	0.1	40.90	40.95	7.9	5,553	0.14%
2020/11/17	13	40.87	0	0.00	40.85	13	5,622	0.23%
2020/11/16	2	40.90	1	40.80	40.80	1	5,871	0.02%
2020/11/12	0	0.00	4	41.03	40.85	-4	6,742	-0.06%
2020/11/11	1	41.35	19	41.31	41.40	-18	6,913	-0.26%
2020/11/10	0	0.00	1.2	40.45	40.65	-1.2	6,835	-0.02%
2020/11/09	1	40.15	0	0.00	40.20	1	6,776	0.01%
2020/11/06	0	0.00	9.5	40.39	40.05	-9.5	6,781	-0.14%
2020/11/05	0	0.00	1	40.25	40.25	-1	6,780	-0.01%
2020/11/04	0	0.00	2	40.00	40.00	-2	6,756	-0.03%
2020/11/02	0	0.00	1	39.70	39.70	-1	6,788	-0.01%
2020/10/30	0	0.00	8	39.50	39.50	-8	6,796	-0.12%
2020/10/28	13	40.64	3	40.62	40.55	10	6,752	0.15%
2020/10/27	22.7	40.32	7	40.68	41.05	15.7	6,679	0.24%
2020/10/26	1	38.85	0	0.00	38.75	1	6,324	0.02%
2020/10/20	0	0.00	1	38.75	38.50	-1	6,543	-0.02%
2020/10/16	2	38.20	0	0.00	38.20	2	6,513	0.03%
2020/10/15	16	38.70	0	0.00	38.55	16	6,509	0.25%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/13	0	0.00	3	38.90	38.95	-3	6,644	-0.05%
2020/10/12	0	0.00	2	38.85	38.85	-2	6,755	-0.03%
2020/10/07	1	40.05	0	0.00	39.75	1	6,888	0.01%
2020/10/06	1	39.80	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0	0.00	1	39.00	39.25	-1	6,954	-0.01%
2020/09/30	1	38.65	0	0.00	38.90	1	6,943	0.01%
2020/09/25	1	39.75	0	0.00	39.30	1	6,921	0.01%
2020/09/24	0	0.00	1	39.80	39.40	-1	6,959	-0.01%
2020/09/23	0	0.00	2	40.40	40.20	-2	7,020	-0.03%
2020/09/22	2	41.08	0	0.00	40.85	2	7,024	0.03%
2020/09/16	0	0.00	6	41.70	41.65	-6	7,082	-0.08%
2020/09/15	0	0.00	1	41.40	41.45	-1	7,051	-0.01%
2020/09/14	4	41.55	1	41.65	41.55	3	7,072	0.04%
2020/09/09	0	0.00	25	41.29	41.40	-25	7,137	-0.35%
2020/09/07	8	41.80	7	41.70	41.45	1	7,272	0.01%
2020/09/04	0	0.00	2	41.23	41.50	-2	7,403	-0.03%
2020/09/03	1	41.85	1	41.90	41.80	0	7,475	0.00%
2020/09/02	10	41.45	0	0.00	41.45	10	7,464	0.13%
2020/09/01	1	42.30	1	41.85	41.85	0	7,474	0.00%
2020/08/31	5	42.55	6	43.11	43.20	-1	7,377	-0.01%
2020/08/28	8	41.83	8	42.27	42.20	0	7,189	0.00%
2020/08/27	2	40.08	3	40.07	40.05	-1	7,080	-0.01%
2020/08/26	1	39.40	0	0.00	39.35	1	6,946	0.01%
2020/08/25	1	39.15	3	39.13	39.00	-2	6,912	-0.03%
2020/08/24	1	37.65	0	0.00	37.85	1	6,825	0.01%
2020/08/21	0	0.00	3	38.15	38.25	-3	6,772	-0.04%
2020/08/20	28	37.85	2	37.80	37.45	26	6,713	0.39%
2020/08/19	13	38.62	3	39.22	39.05	10	6,444	0.16%
2020/08/18	3	54.67	1	54.60	54.70	2	5,689	0.04%
2020/08/17	2	54.05	5	53.86	54.40	-3	5,504	-0.05%
2020/08/14	1	52.40	0	0.00	53.10	1	5,306	0.02%
2020/08/13	1	53.30	3	53.10	53.40	-2	5,255	-0.04%
2020/08/11	0	0.00	1	53.00	52.70	-1	5,238	-0.02%
2020/08/06	1	53.40	1	53.20	53.40	0	5,230	0.00%
2020/08/05	3	52.53	0	0.00	53.00	3	5,195	0.06%
2020/08/03	3	51.90	0	0.00	52.20	3	5,146	0.06%
2020/07/28	0	0.00	1	46.95	47.00	-1	4,892	-0.02%
2020/07/24	4	49.08	0	0.00	48.50	4	4,848	0.08%
2020/07/17	0	0.00	2	50.05	49.55	-2	4,874	-0.04%
2020/07/16	1	51.60	0	0.00	51.20	1	4,761	0.02%
2020/07/15	6	53.87	2	54.15	53.80	4	4,637	0.09%
2020/07/14	1	53.90	3	53.80	54.00	-2	4,523	-0.04%
2020/07/13	1	53.80	0	0.00	53.60	1	4,460	0.02%
2020/07/10	0	0.00	3	53.33	53.00	-3	4,428	-0.07%
2020/07/08	3	54.67	1.6	54.39	54.60	1.4	4,335	0.03%
2020/07/06	1	54.00	4	54.00	54.10	-3	4,287	-0.07%
2020/07/03	4	53.78	0	0.00	53.50	4	4,273	0.09%
2020/07/02	1	54.20	1	52.50	54.00	0	4,302	0.00%
2020/07/01	2	51.75	0	0.00	51.70	2	4,350	0.05%
2020/06/29	2	50.30	0	0.00	50.30	2	4,533	0.04%
2020/06/23	2	50.60	0	0.00	50.60	2	4,522	0.04%
2020/06/22	0	0.00	2	50.50	50.50	-2	4,536	-0.04%
2020/06/19	0	0.00	12	50.40	50.20	-12	4,583	-0.26%
2020/06/18	0	0.00	2	50.00	50.30	-2	4,597	-0.04%
2020/06/17	5	50.00	0	0.00	49.85	5	4,584	0.11%
2020/06/16	1	50.00	3	50.20	50.20	-2	4,617	-0.04%
2020/06/15	12	50.20	0	0.00	49.95	12	4,641	0.26%
2020/06/12	0	0.00	1	48.90	49.80	-1	4,626	-0.02%
2020/06/11	0	0.00	3	51.13	50.10	-3	4,573	-0.07%
2020/06/08	1	49.60	2	49.40	49.60	-1	4,375	-0.02%
2020/06/05	1	48.75	0	0.00	48.75	1	4,314	0.02%
2020/06/04	0	0.00	2	48.10	48.20	-2	4,284	-0.05%
2020/06/03	1	48.50	2	48.18	48.30	-1	4,290	-0.02%
2020/06/02	1	46.80	0	0.00	47.30	1	4,169	0.02%
2020/05/29	0	0.00	2	45.95	45.70	-2	4,059	-0.05%
2020/05/28	2	46.20	0	0.00	45.75	2	3,998	0.05%
2020/05/27	1	46.10	0	0.00	46.10	1	3,962	0.03%
2020/05/26	2	45.65	2	45.70	45.75	0	3,934	0.00%
2020/05/22	0	0.00	1	45.15	45.00	-1	3,892	-0.03%
2020/05/19	1	45.10	5	45.05	45.25	-4	3,756	-0.11%
2020/05/12	0	0.00	2	43.85	43.85	-2	3,524	-0.06%
2020/05/11	2	44.25	0	0.00	44.30	2	3,489	0.06%
2020/05/05	0	0.00	2	43.85	43.80	-2	3,424	-0.06%
2020/05/04	0	0.00	10	43.50	43.75	-10	3,409	-0.29%
2020/04/30	0	0.00	1	44.50	44.60	-1	3,406	-0.03%
2020/04/29	0	0.00	4	44.75	44.65	-4	3,369	-0.12%
2020/04/28	4	43.51	0	0.00	43.95	4	3,313	0.12%
2020/04/27	2	42.75	0	0.00	42.75	2	3,294	0.06%
2020/04/16	0	0.00	2	41.85	41.95	-2	3,052	-0.07%
2020/04/14	2	41.40	0	0.00	41.65	2	2,977	0.07%
2020/04/10	0.6	41.55	0	0.00	41.45	0.6	2,942	0.02%
2020/04/07	2	41.40	1	41.30	41.30	1	2,832	0.04%
2020/04/06	3	42.00	1	41.95	41.95	2	2,735	0.07%
2020/04/01	11	42.00	0	0.00	42.00	11	2,553	0.43%
2020/03/27	3	34.65	0	0.00	34.80	3	2,431	0.12%
2020/03/26	0	0.00	17	32.90	33.75	-17	2,530	-0.67%
2020/03/25	1	33.20	1	32.60	33.40	0	2,631	0.00%
2020/03/20	3	31.37	0	0.00	31.20	3	2,635	0.11%
2020/03/19	6	30.50	0	0.00	30.10	6	2,616	0.23%
2020/03/18	0	0.00	1	33.40	33.40	-1	2,512	-0.04%
2020/03/17	5	34.05	2	34.30	34.05	3	2,453	0.12%
2020/03/16	5	36.25	2	35.90	35.90	3	2,400	0.12%
2020/03/13	5	35.99	5	37.50	37.45	0	2,383	0.00%
2020/03/12	0	0.00	4	39.40	39.40	-4	2,313	-0.17%
2020/03/11	10	40.75	10	41.15	40.70	0	2,278	0.00%
2020/03/09	0	0.00	17	40.44	40.30	-17	2,273	-0.75%
2020/02/27	5	41.60	0	0.00	41.05	5	2,323	0.22%
2020/02/25	4	41.65	0	0.00	41.75	4	2,344	0.17%
2020/02/24	1	41.85	0	0.00	41.85	1	2,350	0.04%
2020/02/17	0	0.00	1	42.70	42.55	-1	2,669	-0.04%
2020/02/14	0	0.00	2	42.75	42.80	-2	2,702	-0.07%
2020/02/04	3	41.67	0	0.00	41.70	3	2,775	0.11%
2020/01/09	3	44.40	0	0.00	44.65	3	2,887	0.10%
2020/01/07	1	44.55	0	0.00	44.60	1	2,929	0.03%
2019/12/31	2	45.23	0	0.00	45.20	2	2,974	0.07%
2019/12/25	0	0.00	10	45.15	45.20	-10	2,932	-0.34%
2019/12/24	10	44.20	0	0.00	44.70	10	2,909	0.34%
2019/12/18	1	45.05	0	0.00	44.90	1	2,377	0.04%
2019/12/12	0	0.00	2	45.50	45.55	-2	2,231	-0.09%
2019/12/10	2	45.50	0	0.00	45.65	2	2,205	0.09%
2019/12/09	2	46.10	0	0.00	45.75	2	2,196	0.09%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/11/20	1	47.65	2	47.50	47.00	-1	1,955	-0.05%
2019/11/15	5	48.05	0	0.00	48.15	5	1,869	0.27%
2019/11/14	6	47.84	0	0.00	48.30	6	1,824	0.33%
2019/11/13	0	0.00	3	45.80	45.80	-3	1,658	-0.18%
2019/11/07	10	47.35	12	47.46	47.45	-2	1,768	-0.11%
2019/11/06	13	47.15	0	0.00	47.45	13	1,752	0.74%
2019/10/29	0	0.00	1	46.40	45.90	-1	1,724	-0.06%
2019/10/23	0	0.00	2	45.95	45.95	-2	1,629	-0.12%
2019/10/22	0	0.00	1	45.55	45.25	-1	1,598	-0.06%
2019/10/21	1	45.15	0	0.00	45.75	1	1,589	0.06%
2019/10/17	2	45.45	0	0.00	45.30	2	1,529	0.13%
2019/10/16	0	0.00	5	44.40	44.45	-5	1,472	-0.34%
2019/10/15	0	0.00	7	44.04	44.30	-7	1,464	-0.48%
2019/10/04	0	0.00	5	42.15	42.25	-5	1,366	-0.37%
2019/09/27	0	0.00	20	41.45	41.50	-20	1,438	-1.39%
2019/09/23	10	42.03	0	0.00	41.95	10	1,463	0.68%
2019/09/20	10	42.30	0	0.00	42.10	10	1,471	0.68%
2019/09/16	1	43.30	0	0.00	43.45	1	1,866	0.05%
2019/09/05	0	0.00	10	43.25	43.10	-10	2,019	-0.50%
2019/09/02	0	0.00	5	42.75	42.85	-5	2,029	-0.25%
2019/08/19	10	42.90	0	0.00	43.05	10	2,052	0.49%
2019/08/16	10	43.33	0	0.00	43.20	10	2,045	0.49%
2019/07/30	0	0.00	73	41.98	41.50	-73	1,962	-3.72%
2019/07/29	0	0.00	0.2	41.95	42.00	-0.2	1,968	-0.01%
2019/07/02	0	0.00	3.6	43.98	43.90	-3.6	2,245	-0.16%
2019/07/01	3	44.65	0	0.00	44.55	3	2,256	0.13%
2019/05/28	0	0.00	10	41.25	40.75	-10	1,887	-0.53%
2019/05/23	4	40.30	0	0.00	40.30	4	1,855	0.22%
2019/05/22	6	40.55	0	0.00	40.65	6	1,866	0.32%
2019/05/03	0.3	42.45	0	0.00	42.45	0.3	1,795	0.02%
2019/04/15	5	43.30	0	0.00	43.25	5	1,598	0.31%
2019/04/09	73	44.20	0	0.00	44.20	73	1,492	4.89%
2019/03/18	0	0.00	2	48.55	48.55	-2	1,184	-0.17%
2019/03/07	0	0.00	0.2	48.50	48.50	-0.2	1,223	-0.02%
2019/02/18	2	47.50	0	0.00	47.60	2	1,231	0.16%
2018/12/17	0	0.00	2	47.05	47.15	-2	2,385	-0.08%
2018/11/29	0	0.00	1	48.50	48.25	-1	2,613	-0.04%
2018/11/15	4	46.08	0	0.00	45.85	4	2,841	0.14%
2018/11/07	0	0.00	11.5	42.71	43.00	-11.5	2,966	-0.39%
2018/10/11	1	45.50	3	48.95	45.40	-2	3,248	-0.06%
2018/10/08	0	0.00	3	50.90	50.50	-3	3,142	-0.10%
2018/09/25	0	0.00	12	35.87	35.95	-12	3,035	-0.40%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/12	0	0.00	5	34.00	34.05	-5	2,740	-0.18%
2018/09/11	0	0.00	3	33.70	33.80	-3	2,758	-0.11%
2018/08/17	0	0.00	5	34.41	34.30	-5	3,336	-0.15%
2018/08/16	0	0.00	15.5	34.25	34.30	-15.5	3,333	-0.47%
2018/08/15	5	34.40	10	34.40	34.30	-5	3,299	-0.15%
2018/08/14	0	0.00	2	33.90	34.00	-2	3,240	-0.06%
2018/07/27	0	0.00	5	33.65	33.75	-5	3,252	-0.15%
2018/07/25	5	33.55	35	33.57	33.50	-30	3,295	-0.91%
2018/07/24	0	0.00	18	33.55	33.55	-18	3,296	-0.55%
2018/07/13	8	35.10	0	0.00	35.20	8	3,289	0.24%
2018/07/11	3	34.40	0	0.00	34.60	3	3,474	0.09%
2018/06/28	0	0.00	2	34.93	34.75	-2	4,195	-0.05%
2018/06/26	1	34.95	20	35.00	35.05	-19	4,254	-0.45%
2018/06/25	6	35.75	2	36.03	35.65	4	4,274	0.09%
2018/06/22	0.4	35.75	0	0.00	35.70	0.4	4,728	0.01%
2018/06/21	0	0.00	2	35.90	36.00	-2	4,742	-0.04%
2018/06/20	20	35.80	0	0.00	35.85	20	4,803	0.42%
2018/06/15	2	35.95	0	0.00	36.20	2	4,892	0.04%
2018/06/14	3	35.50	9	35.70	35.70	-6	4,821	-0.12%
2018/06/12	0	0.00	2	36.05	36.15	-2	4,798	-0.04%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/07	0	0.00	20	36.85	36.95	-20	4,839	-0.41%
2018/06/05	0	0.00	5	36.65	36.75	-5	4,780	-0.10%
2018/05/29	20	35.75	0	0.00	35.65	20	4,747	0.42%
2018/05/25	0	0.00	4	35.75	35.80	-4	4,776	-0.08%
2018/05/17	0	0.00	5	35.85	35.60	-5	4,913	-0.10%
2018/05/16	0	0.00	1	35.75	35.80	-1	4,922	-0.02%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/14	6	35.85	1	35.85	35.85	5	5,091	0.10%
2018/04/25	0	0.00	20	35.65	35.85	-20	5,332	-0.38%
2018/04/24	20	36.15	7	36.40	36.10	13	5,321	0.24%
2018/04/20	0	0.00	12	36.27	36.45	-12	5,356	-0.22%
2018/04/17	0	0.00	29	36.09	35.60	-29	5,330	-0.54%
2018/04/16	0	0.00	1	36.45	36.50	-1	5,231	-0.02%
2018/04/13	10	36.60	0	0.00	36.50	10	5,228	0.19%
2018/04/12	31	36.17	2	36.20	36.20	29	5,221	0.56%
2018/04/10	0	0.00	1	35.60	35.60	-1	5,051	-0.02%
2018/04/02	0	0.00	5	34.30	34.10	-5	4,791	-0.10%
2018/03/31	0	0.00	15	34.30	34.10	-15	4,784	-0.31%
2018/03/28	0	0.00	1	34.30	34.45	-1	4,707	-0.02%
2018/03/27	12	34.93	23	35.21	34.55	-11	4,635	-0.24%
2018/03/23	20	33.70	0	0.00	33.90	20	4,117	0.49%
2018/03/22	0	0.00	1	34.75	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	5	34.20	34.35	-5	3,971	-0.13%
2018/03/20	0	0.00	5	33.90	33.90	-5	3,905	-0.13%
2018/03/19	0	0.00	4	33.85	33.90	-4	3,880	-0.10%
2018/03/16	1	33.85	0	0.00	33.65	1	3,862	0.03%
2018/03/15	15	33.75	0	0.00	33.90	15	3,810	0.39%
2018/03/09	1	33.35	1	33.25	33.25	0	3,724	0.00%
2018/03/08	3	33.53	6	33.42	33.35	-3	3,730	-0.08%
2018/03/07	0	0.00	0.4	33.05	33.20	-0.4	3,665	-0.01%
2018/02/22	0	0.00	1	32.15	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	1	31.50	31.65	-1	4,040	-0.02%
2018/02/09	6	30.80	1	31.05	30.70	5	4,500	0.11%
2018/02/08	1	30.70	0	0.00	30.70	1	4,450	0.02%
2018/02/07	1	31.10	0	0.00	30.85	1	4,550	0.02%
2018/02/06	1	31.65	0	0.00	30.70	1	4,537	0.02%
2018/02/05	5	32.07	0	0.00	32.45	5	4,464	0.11%
2018/02/02	5	32.80	0	0.00	32.80	5	4,430	0.11%
2018/02/01	5	33.50	5	33.30	33.10	0	4,478	0.00%
2018/01/31	3	32.80	0	0.00	33.45	3	4,616	0.06%
2018/01/30	1	33.55	0	0.00	33.05	1	4,627	0.02%
2018/01/25	0	0.00	4	33.80	33.95	-4	4,586	-0.09%
2018/01/23	0	0.00	3	33.30	33.35	-3	4,566	-0.07%
2018/01/19	8	33.10	0	0.00	33.20	8	4,683	0.17%
2018/01/17	2	33.80	0	0.00	33.80	2	4,614	0.04%
2018/01/11	35	33.46	30	33.60	33.35	5	4,519	0.11%
2018/01/09	30	33.12	1	33.25	33.30	29	4,468	0.65%
2018/01/08	40	33.21	0	0.00	33.30	40	4,471	0.89%
2018/01/05	5	32.60	0	0.00	33.10	5	4,407	0.11%
2018/01/04	0	0.00	4.2	32.57	32.55	-4.2	4,335	-0.10%