潤泰新 (9945)-凱基-員林券商分點個股進出

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
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/05/22	3	44.55	0	0.00	44.70	3	16,941	0.02%
2024/05/21	2	44.60	3	44.55	44.35	-1	16,725	-0.01%
2024/05/20	2	45.43	4.1	45.48	45.30	-2.1	16,394	-0.01%
2024/05/17	13	46.68	2	47.83	46.60	11	15,907	0.07%
2024/05/16	2	46.95	2	47.18	46.90	0	15,266	0.00%
2024/05/15	6	45.80	21	46.43	46.55	-15	14,328	-0.10%
2024/05/14	10	43.17	1	42.75	42.65	9	13,293	0.07%
2024/05/13	11	43.18	13.8	43.17	43.90	-2.8	12,576	-0.02%
2024/05/10	0	0.00	0	40.30	40.50	0	11,860	0.00%
2024/05/09	0	0.00	1	40.50	40.20	-1	11,642	-0.01%
2024/05/08	6	40.65	0	0.00	40.70	6	11,406	0.05%
2024/05/07	1.2	42.45	12.5	42.98	41.80	-11.3	11,071	-0.10%
2024/05/06	1	44.10	4	43.16	43.10	-3	10,526	-0.03%
2024/05/03	10	42.21	23	42.14	42.45	-13	9,754	-0.13%
2024/05/02	5	41.31	16.8	41.32	42.25	-11.8	8,177	-0.14%
2024/04/30	4	38.91	2	39.43	38.45	2	6,856	0.03%
2024/04/29	1	38.75	0	0.00	38.75	1	6,442	0.02%
2024/04/26	1	37.85	2	37.10	37.90	-1	6,187	-0.02%
2024/04/19	1	36.15	0.8	36.10	36.15	0.2	5,776	0.00%
2024/04/17	6	34.58	0	0.00	34.85	6	5,274	0.11%
2024/04/16	1	34.45	0	0.00	34.45	1	5,263	0.02%
2024/04/10	3	35.00	5	35.00	35.00	-2	5,094	-0.04%
2024/04/09	1	34.85	0	0.00	34.95	1	5,171	0.02%
2024/04/03	0	0.00	6	34.83	34.65	-6	5,405	-0.11%
2024/04/02	6	35.19	1	35.05	35.05	5	5,487	0.09%
2024/04/01	1	35.20	13.9	35.17	35.45	-12.9	5,485	-0.24%
2024/03/29	1	35.30	0	0.00	35.15	1	5,472	0.02%
2024/03/28	11	35.10	0	0.00	35.05	11	5,454	0.20%
2024/03/21	5	34.45	0	0.00	35.35	5	5,325	0.09%
2024/03/19	1	34.10	0	0.00	34.10	1	5,745	0.02%
2024/03/15	3	35.00	0	0.00	35.00	3	5,568	0.05%
2024/03/14	0.2	35.50	5.4	35.41	35.50	-5.2	5,457	-0.10%
2024/03/13	1	36.85	0	0.00	36.85	1	5,191	0.02%
2024/03/12	10	36.40	0	0.00	36.95	10	5,182	0.19%
2024/03/11	10	36.50	0	0.00	36.40	10	5,193	0.19%
2024/03/01	2	36.13	0	0.00	36.00	2	5,261	0.04%
2024/02/29	0	0.00	3	35.95	36.35	-3	5,261	-0.06%
2024/02/22	6	37.06	0	0.00	37.05	6	5,303	0.11%
2024/02/21	6	36.80	0	0.00	36.85	6	5,353	0.11%
2024/02/19	0	0.00	1	36.55	37.15	-1	5,410	-0.02%
2024/02/16	1	36.10	2	36.30	36.20	-1	5,509	-0.02%
2024/02/15	1	35.45	0	0.00	36.10	1	5,583	0.02%
2024/02/05	11	35.70	0	0.00	35.75	11	5,539	0.20%
2024/02/02	1	35.95	1	36.05	36.05	0	5,491	0.00%
2024/01/24	0	0.00	12.6	35.95	36.00	-12.6	5,483	-0.23%
2024/01/22	2	35.45	0	0.00	35.45	2	5,501	0.04%
2024/01/19	0	0.00	5	35.45	35.45	-5	5,473	-0.09%
2024/01/16	1	36.30	0	0.00	35.90	1	5,227	0.02%
2024/01/10	0	37.20	0	0.00	36.95	0	5,178	0.00%
2024/01/09	0	0.00	3	37.35	37.20	-3	5,158	-0.06%
2024/01/03	2	38.70	0	0.00	38.70	2	5,005	0.04%
2024/01/02	2	38.38	11	39.04	39.25	-9	4,893	-0.18%
2023/12/29	0	0.00	0	37.75	37.75	0	4,681	0.00%
2023/12/22	2	36.30	0	0.00	36.25	2	4,613	0.04%
2023/12/15	1	36.85	0	0.00	36.75	1	4,782	0.02%
2023/12/14	1	37.05	3	37.25	36.95	-2	4,295	-0.05%
2023/12/13	3	36.23	3	36.05	35.90	0	4,193	0.00%
2023/12/04	8	36.76	1	37.30	37.15	7	4,754	0.15%
2023/11/30	0.3	36.00	0	0.00	35.80	0.3	4,809	0.01%
2023/11/16	0	0.00	1	37.10	36.80	-1	4,779	-0.02%
2023/11/15	1	36.65	4.2	36.31	36.70	-3.2	4,790	-0.07%
2023/11/14	2	35.45	2	35.50	35.50	0	4,642	0.00%
2023/11/09	0.3	34.30	0	0.00	34.35	0.3	4,623	0.01%
2023/11/06	2.1	34.70	0	0.00	34.50	2.1	4,754	0.04%
2023/11/03	0	34.00	0	0.00	34.10	0	4,757	0.00%
2023/11/01	0.5	32.60	0	0.00	32.60	0.5	4,827	0.01%
2023/10/23	5	33.50	0	0.00	33.20	5	5,127	0.10%
2023/10/20	11	32.65	0	0.00	33.20	11	5,154	0.21%
2023/10/19	0	0.00	2	33.40	33.40	-2	5,153	-0.04%
2023/10/16	0	0.00	2	35.10	35.35	-2	5,203	-0.04%
2023/10/13	9.1	35.32	0	0.00	35.40	9.1	5,276	0.17%
2023/10/12	0	35.60	0	0.00	35.75	0	5,401	0.00%
2023/10/05	2	34.10	0.8	34.25	34.25	1.2	5,450	0.02%
2023/10/04	0	34.20	0	0.00	34.00	0	5,481	0.00%
2023/10/03	0	35.00	0	0.00	34.90	0	5,447	0.00%
2023/10/02	0	35.35	0	0.00	35.20	0	5,416	0.00%
2023/09/28	0	35.40	0	0.00	35.20	0	5,433	0.00%
2023/09/27	0	35.55	0	0.00	35.20	0	5,440	0.00%
2023/09/26	0	35.62	1.4	35.53	35.30	-1.3	5,428	-0.02%
2023/09/25	0	37.50	0.9	37.10	36.70	-0.9	5,280	-0.02%
2023/09/12	0	0.00	3	34.75	35.00	-3	5,285	-0.06%
2023/09/11	3	34.85	0	0.00	34.75	3	5,299	0.06%
2023/09/08	0	0.00	1	34.80	34.80	-1	5,338	-0.02%
2023/09/06	0	0.00	4	35.75	35.60	-4	5,452	-0.07%
2023/09/05	0	0.00	1	36.30	36.40	-1	5,413	-0.02%
2023/09/04	0	0.00	4	36.20	36.10	-4	5,409	-0.07%
2023/09/01	3	36.70	0	0.00	36.60	3	5,424	0.06%
2023/08/31	0	0.00	34	36.83	36.85	-34	5,542	-0.61%
2023/08/30	4	36.60	5	36.60	36.60	-1	5,703	-0.02%
2023/08/29	1	36.50	3	36.25	36.65	-2	5,614	-0.04%
2023/08/28	0	0.00	2	35.40	35.70	-2	5,309	-0.04%
2023/08/25	1	34.50	0	0.00	34.50	1	5,274	0.02%
2023/08/24	5	33.25	0	0.00	33.30	5	5,180	0.10%
2023/08/22	0	33.40	0	0.00	33.35	0	5,227	0.00%
2023/08/18	3	33.20	0	0.00	33.20	3	5,260	0.06%
2023/08/17	2	33.25	0	0.00	33.20	2	5,242	0.04%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	1	34.90	0	0.00	34.90	1	5,184	0.02%
2023/07/28	3	35.77	0	0.00	35.60	3	5,157	0.06%
2023/07/27	3	35.85	2	36.00	36.15	1	5,139	0.02%
2023/07/24	2	35.20	0	0.00	35.15	2	5,096	0.04%
2023/07/21	0	0.00	2	35.85	35.20	-2	5,073	-0.04%
2023/07/20	0	35.55	3	35.47	35.70	-3	5,147	-0.06%
2023/07/19	0	0.00	1	35.30	35.10	-1	5,134	-0.02%
2023/07/18	3	35.30	2	35.33	35.25	1	5,097	0.02%
2023/07/17	11	35.30	0	0.00	35.45	11	5,114	0.22%
2023/07/14	0	0.00	2	35.45	35.55	-2	5,150	-0.04%
2023/07/13	0	0.00	1	35.20	35.20	-1	5,183	-0.02%
2023/07/12	2.1	35.31	0	0.00	35.25	2.1	5,162	0.04%
2023/07/07	0.1	35.30	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	1	35.75	0	0.00	35.55	1	5,242	0.02%
2023/07/04	0	0.00	10	36.00	36.00	-10	5,189	-0.19%
2023/07/03	1	36.10	0	0.00	36.05	1	5,237	0.02%
2023/06/28	1	35.95	1	36.15	36.15	0	5,450	0.00%
2023/06/27	1	35.90	0	0.00	35.95	1	5,485	0.02%
2023/06/26	2	35.85	0	0.00	36.05	2	5,566	0.04%
2023/06/21	5	35.90	0	0.00	35.85	5	5,604	0.09%
2023/06/20	3	36.07	0	0.00	36.15	3	5,639	0.05%
2023/06/19	0	36.10	0	0.00	36.30	0	5,838	0.00%
2023/06/16	0	0.00	1	36.50	36.05	-1	6,138	-0.02%
2023/06/15	0	36.60	0	0.00	36.70	0	6,667	0.00%
2023/06/14	5	36.42	1	36.45	36.50	4	6,906	0.06%
2023/06/12	0	35.80	0	0.00	35.55	0	7,935	0.00%
2023/06/09	4	36.06	0	0.00	36.10	4	7,948	0.05%
2023/06/07	0	36.80	0	0.00	36.85	0	7,999	0.00%
2023/06/06	4	36.85	0	0.00	37.00	4	7,968	0.05%
2023/06/05	11	36.51	1	35.65	36.95	10	7,832	0.13%
2023/06/02	0	0.00	1	35.10	35.05	-1	7,564	-0.01%
2023/06/01	1	34.85	0	0.00	34.90	1	7,550	0.01%
2023/05/30	0	0.00	11	35.05	35.05	-11	7,560	-0.15%
2023/05/26	13	34.84	0	0.00	34.90	13	7,707	0.17%
2023/05/25	1	35.35	0	0.00	35.15	1	7,703	0.01%
2023/05/18	4	35.50	0	0.00	35.45	4	7,642	0.05%
2023/05/16	0	0.00	1	35.00	35.10	-1	7,567	-0.01%
2023/05/15	4	34.25	4	34.50	34.50	0	7,585	0.00%
2023/05/12	1	35.10	0	0.00	34.85	1	7,513	0.01%
2023/05/10	10	35.45	0	0.00	35.50	10	7,450	0.13%
2023/05/09	0	0.00	52	35.95	35.75	-52	7,428	-0.70%
2023/05/08	14	35.78	0	0.00	35.80	14	7,447	0.19%
2023/05/02	20	35.60	0	0.00	35.50	20	7,619	0.26%
2023/04/27	10	35.55	0	0.00	35.50	10	7,726	0.13%
2023/04/26	1	35.60	0	0.00	35.65	1	7,742	0.01%
2023/04/25	0	0.00	1	36.10	35.40	-1	7,724	-0.01%
2023/04/24	0	0.00	1	35.60	35.55	-1	7,638	-0.01%
2023/04/20	1	35.35	0	0.00	35.05	1	7,657	0.01%
2023/04/18	1	35.80	0	0.00	35.50	1	7,615	0.01%
2023/04/17	0	0.00	0.2	36.00	35.95	-0.2	7,572	0.00%
2023/04/14	0	0.00	60	36.00	36.10	-60	7,546	-0.80%
2023/04/12	1	35.85	1.6	36.10	36.15	-0.6	7,539	-0.01%
2023/04/11	6	35.38	4	35.60	35.85	2	7,476	0.03%
2023/04/07	5	35.24	9	35.58	35.65	-4	7,407	-0.05%
2023/04/06	2	35.23	0	0.00	35.15	2	7,338	0.03%
2023/03/31	7	35.32	3	35.47	35.35	4	7,291	0.05%
2023/03/30	2	35.00	31	35.25	35.05	-29	7,236	-0.40%
2023/03/29	5	34.94	0	0.00	34.90	5	7,244	0.07%
2023/03/28	1	35.20	0	0.00	35.20	1	7,227	0.01%
2023/03/27	1.2	35.31	15	35.51	35.50	-13.8	7,223	-0.19%
2023/03/24	0	0.00	1	36.00	35.85	-1	7,204	-0.01%
2023/03/23	18	35.85	0	0.00	35.85	18	7,168	0.25%
2023/03/22	76	35.80	14	35.86	35.95	62	7,126	0.87%
2023/03/21	0	0.00	11	34.96	35.65	-11	6,984	-0.16%
2023/03/20	28	34.72	51.5	34.09	34.30	-23.5	6,702	-0.35%
2023/03/17	5	36.34	0	0.00	36.25	5	6,127	0.08%
2023/03/16	26.1	36.25	23	36.64	36.25	3.1	5,954	0.05%
2023/03/15	2.3	38.35	0	0.00	38.35	2.3	4,988	0.05%
2023/03/13	4	42.60	25	43.00	43.00	-21	5,011	-0.42%
2023/03/10	5	43.60	0	0.00	43.25	5	5,008	0.10%
2023/03/09	25	44.05	3	44.35	44.10	22	4,978	0.44%
2023/03/07	4	43.65	14	43.58	44.10	-10	5,083	-0.20%
2023/03/06	3	43.35	0	0.00	43.45	3	5,069	0.06%
2023/03/03	26	43.20	0	0.00	43.25	26	5,086	0.51%
2023/03/02	4	43.30	0	0.00	43.30	4	5,100	0.08%
2023/03/01	25.1	43.50	0	0.00	43.60	25.1	5,047	0.50%
2023/02/24	2	44.30	0	0.00	44.45	2	4,887	0.04%
2023/02/22	8	44.01	2	44.20	44.20	6	4,838	0.12%
2023/02/21	3.2	44.23	7	44.38	44.40	-3.8	4,897	-0.08%
2023/02/20	2	44.08	9	44.36	44.40	-7	5,036	-0.14%
2023/02/17	1	44.00	1	44.15	44.10	0	5,103	0.00%
2023/02/16	0.5	44.15	0	0.00	44.10	0.5	5,221	0.01%
2023/02/15	1	44.25	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	1	44.25	44.25	-1	5,390	-0.02%
2023/02/13	12	44.08	4	44.05	44.05	8	5,538	0.14%
2023/02/10	6	44.38	0	0.00	44.40	6	5,566	0.11%
2023/02/09	4	44.74	5	44.86	44.75	-1	5,622	-0.02%
2023/02/08	3	44.65	3	44.75	44.75	0	5,670	0.00%
2023/02/07	2	44.65	3	44.65	44.65	-1	5,700	-0.02%
2023/02/06	5	44.98	0	0.00	44.70	5	5,741	0.09%
2023/02/03	2	45.18	0	0.00	45.10	2	5,764	0.03%
2023/02/02	8	45.30	1	45.35	45.40	7	5,807	0.12%
2023/01/31	15.1	44.75	0	0.00	44.75	15.1	6,156	0.24%
2023/01/30	5	43.85	5	44.15	44.70	0	6,185	0.00%
2023/01/17	0.6	43.79	0.5	43.90	43.90	0.1	6,144	0.00%
2023/01/16	0	43.70	2	43.75	43.55	-2	6,200	-0.03%
2023/01/13	2	43.35	4	43.78	43.35	-2	6,238	-0.03%
2023/01/12	4	43.35	4	43.85	43.30	0	6,316	0.00%
2023/01/11	6	43.61	4	43.83	43.35	2	6,377	0.03%
2023/01/10	4	43.52	2	43.40	43.30	2	6,394	0.03%
2023/01/09	0.5	43.70	0	0.00	43.75	0.5	6,410	0.01%
2023/01/06	2	43.20	0	0.00	43.10	2	6,440	0.03%
2023/01/05	2.3	43.44	2	43.00	43.00	0.3	6,835	0.00%
2023/01/04	0	43.35	0	0.00	43.35	0	6,948	0.00%
2023/01/03	1	43.30	46.5	43.30	43.55	-45.5	7,003	-0.65%
2022/12/30	0	43.25	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	6	42.63	4	42.68	42.65	2	7,015	0.03%
2022/12/28	1	43.70	2	43.20	43.15	-1	7,027	-0.01%
2022/12/27	0	44.05	1	43.95	43.90	-1	7,143	-0.01%
2022/12/26	4	43.59	3	43.80	43.65	1	7,206	0.01%
2022/12/23	3	43.65	0	0.00	43.65	3	7,254	0.04%
2022/12/22	0.3	44.25	5	44.30	44.35	-4.7	7,273	-0.06%
2022/12/20	3	43.60	3	43.00	42.50	0	7,291	0.00%
2022/12/19	1	44.00	3	44.03	44.00	-2	7,328	-0.03%
2022/12/16	6	44.61	3	44.60	44.40	3	7,295	0.04%
2022/12/15	2	44.65	2	44.95	45.05	0	7,276	0.00%
2022/12/14	6	45.15	0	0.00	45.00	6	7,264	0.08%
2022/12/12	2	44.50	0	0.00	44.35	2	7,191	0.03%
2022/12/09	4	44.90	4	44.98	44.85	0	7,209	0.00%
2022/12/08	9	44.61	7	44.59	44.50	2	7,180	0.03%
2022/12/07	3	45.80	3	45.85	45.60	0	7,113	0.00%
2022/12/06	5	46.79	4	46.35	46.45	1	6,971	0.01%
2022/12/05	2	45.85	7	46.43	47.20	-5	6,913	-0.07%
2022/12/02	5	46.15	24	46.50	45.95	-19	6,853	-0.28%
2022/12/01	2	46.62	0	0.00	46.35	2	6,845	0.03%
2022/11/30	5	46.09	12	46.36	46.15	-7	6,800	-0.10%
2022/11/28	1	45.00	0	0.00	45.25	1	6,788	0.01%
2022/11/25	8	45.83	6	45.73	45.35	2	6,849	0.03%
2022/11/24	0	0.00	2	45.10	45.20	-2	6,829	-0.03%
2022/11/23	3	44.20	2	44.20	44.20	1	6,810	0.01%
2022/11/22	1	43.70	0	0.00	43.95	1	6,859	0.01%
2022/11/18	6	44.38	5	44.34	44.45	1	6,867	0.01%
2022/11/17	17	43.84	8	43.87	43.95	9	6,861	0.13%
2022/11/16	38	44.88	5	44.25	44.25	33	6,816	0.48%
2022/11/15	8	44.85	11	45.12	45.50	-3	6,702	-0.04%
2022/11/14	2	45.25	0	0.00	45.25	2	6,637	0.03%
2022/11/11	7	43.90	11	44.41	44.65	-4	6,548	-0.06%
2022/11/10	1	43.35	0	0.00	43.30	1	6,453	0.02%
2022/11/09	5	44.28	0	0.00	43.60	5	6,546	0.08%
2022/11/08	8	41.96	2	42.30	43.45	6	6,489	0.09%
2022/11/04	5	39.97	7	40.47	40.70	-2	6,674	-0.03%
2022/11/03	6	40.16	4	40.43	40.35	2	6,784	0.03%
2022/11/02	5	39.60	16	40.56	40.90	-11	6,852	-0.16%
2022/11/01	1	39.90	0	0.00	40.00	1	6,873	0.01%
2022/10/31	9	39.76	1	39.95	39.60	8	6,907	0.12%
2022/10/28	1	40.05	0	0.00	40.00	1	6,976	0.01%
2022/10/27	7	39.56	5	39.85	40.35	2	7,020	0.03%
2022/10/26	3	57.63	3	57.90	58.00	0	6,861	0.00%
2022/10/25	3	57.90	1	58.10	58.10	2	7,285	0.03%
2022/10/24	5	59.96	0	0.00	59.00	5	7,298	0.07%
2022/10/21	4	60.90	4	60.20	60.40	0	7,271	0.00%
2022/10/20	4	58.40	7	59.10	60.50	-3	7,414	-0.04%
2022/10/18	0	57.90	0	0.00	59.00	0	8,120	0.00%
2022/10/14	0	56.50	0	0.00	56.50	0	9,729	0.00%
2022/10/13	8.4	56.29	8	55.00	54.70	0.4	10,220	0.00%
2022/10/11	2	52.00	0	0.00	51.50	2	9,732	0.02%
2022/10/06	1	51.40	0	0.00	53.10	1	9,659	0.01%
2022/10/04	12	49.09	19	49.52	50.30	-7	9,677	-0.07%
2022/10/03	7	50.91	0	0.00	49.85	7	9,596	0.07%
2022/09/30	1	50.90	0.3	51.40	51.40	0.7	9,546	0.01%
2022/09/29	1	51.50	0	0.00	51.40	1	9,562	0.01%
2022/09/28	0.1	53.60	0	0.00	50.60	0.1	9,600	0.00%
2022/09/26	0	0.00	5	53.50	53.50	-5	9,574	-0.05%
2022/09/23	0	0.00	1	56.10	56.10	-1	9,574	-0.01%
2022/09/22	18	56.58	10.2	56.71	56.50	7.8	9,599	0.08%
2022/09/20	3	58.20	3	58.40	58.90	0	9,553	0.00%
2022/09/19	4.1	58.35	4.2	58.01	58.00	-0.1	9,556	0.00%
2022/09/14	0.1	59.40	0	0.00	59.00	0.1	9,595	0.00%
2022/09/13	0.5	60.80	31	60.60	60.70	-30.5	9,604	-0.32%
2022/09/08	0	0.00	3	59.00	60.30	-3	9,752	-0.03%
2022/09/07	3	58.27	0	0.00	58.00	3	9,759	0.03%
2022/09/06	1	59.80	0	0.00	60.00	1	9,736	0.01%
2022/09/05	0	0.00	7	58.70	59.90	-7	9,788	-0.07%
2022/09/02	0	0.00	3	59.60	59.20	-3	9,859	-0.03%
2022/08/31	1	63.40	0	0.00	63.10	1	9,717	0.01%
2022/08/30	0.2	63.20	0	0.00	63.40	0.2	9,714	0.00%
2022/08/29	0.5	62.80	0	0.00	62.80	0.5	9,725	0.01%
2022/08/24	3	62.00	3	62.40	62.60	0	9,758	0.00%
2022/08/23	2	62.15	2	61.80	61.80	0	9,953	0.00%
2022/08/22	1	62.01	1	62.60	63.20	0	10,007	0.00%
2022/08/19	8	62.25	3	63.00	63.00	5	10,012	0.05%
2022/08/17	3	63.67	5	63.74	63.30	-2	9,993	-0.02%
2022/08/16	8	63.75	8	63.50	63.50	0	9,996	0.00%
2022/08/15	4	64.40	10	64.20	64.90	-6	9,864	-0.06%
2022/08/12	13	62.88	4	63.33	63.00	9	9,811	0.09%
2022/08/11	2	63.95	70	63.61	64.50	-68	9,774	-0.70%
2022/08/10	0	0.00	1	61.50	61.50	-1	9,669	-0.01%
2022/08/09	1	59.45	0	0.00	60.00	1	9,575	0.01%
2022/08/08	69	58.00	0	0.00	58.00	69	9,580	0.72%
2022/08/05	0	0.00	1	57.30	57.70	-1	9,675	-0.01%
2022/08/04	3	55.00	3	55.10	56.00	0	9,803	0.00%
2022/08/03	5	56.30	4	56.50	56.40	1	9,749	0.01%
2022/08/02	4	57.90	0	0.00	57.90	4	9,726	0.04%
2022/08/01	1	57.50	9	56.16	57.90	-8	9,782	-0.08%
2022/07/29	3	54.80	2	54.80	54.80	1	9,333	0.01%
2022/07/28	9	61.13	3	60.87	60.80	6	9,592	0.06%
2022/07/27	3	59.77	51	60.48	60.80	-48	9,631	-0.50%
2022/07/26	3	60.73	0	0.00	61.10	3	9,605	0.03%
2022/07/25	59	58.13	28	58.08	59.60	31	9,320	0.33%
2022/07/22	50.3	57.88	50	57.77	58.00	0.3	9,034	0.00%
2022/07/20	27	69.45	0	0.00	65.70	27	8,214	0.33%
2022/07/19	0.1	72.90	0	0.00	72.90	0.1	7,723	0.00%
2022/07/18	5.5	72.59	0	0.00	72.80	5.5	7,758	0.07%
2022/07/12	1	69.00	0	0.00	69.10	1	7,877	0.01%
2022/07/11	4	70.00	4	69.40	69.40	0	7,850	0.00%
2022/07/07	10	69.26	10	69.70	71.00	0	7,858	0.00%
2022/07/06	9	70.31	8	69.90	69.90	1	8,040	0.01%
2022/07/01	5	72.54	14	71.76	70.30	-9	8,025	-0.11%
2022/06/30	6	73.82	6	73.42	73.40	0	7,927	0.00%
2022/06/28	1	74.80	0	0.00	74.80	1	7,956	0.01%
2022/06/24	1	74.10	0	0.00	74.50	1	8,124	0.01%
2022/06/22	2	73.00	0	0.00	72.70	2	8,246	0.02%
2022/06/21	0	0.00	0.2	74.10	74.40	-0.2	8,256	0.00%
2022/06/20	2	74.05	0	0.00	72.60	2	8,320	0.02%
2022/06/16	1	76.50	4	76.70	75.70	-3	8,421	-0.04%
2022/06/15	10	77.30	0	0.00	77.00	10	8,689	0.12%
2022/06/13	2.2	76.53	0	0.00	75.70	2.2	8,821	0.02%
2022/06/10	0	0.00	0.2	78.70	78.50	-0.2	8,757	0.00%
2022/06/08	1	77.60	1	77.90	77.90	0	8,770	0.00%
2022/06/07	1	77.60	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	2	77.20	77.60	-2	8,844	-0.02%
2022/06/02	1.1	75.70	1	76.30	76.20	0.1	8,997	0.00%
2022/05/27	7	72.34	5	72.90	72.80	2	8,955	0.02%
2022/05/23	0.1	73.00	0	0.00	72.70	0.1	9,605	0.00%
2022/05/20	1	72.40	2	72.30	72.70	-1	9,745	-0.01%
2022/05/19	6	71.98	4	72.60	71.90	2	9,872	0.02%
2022/05/18	0.2	74.00	4	72.30	73.80	-3.8	9,887	-0.04%
2022/05/17	0	0.00	1	70.80	71.30	-1	9,881	-0.01%
2022/05/16	17	71.14	12	70.20	70.20	5	9,838	0.05%
2022/05/13	3	70.23	24	71.03	71.50	-21	9,759	-0.22%
2022/05/12	21	70.87	0	0.00	69.80	21	9,667	0.22%
2022/05/10	4	73.55	4	73.80	74.30	0	9,478	0.00%
2022/05/09	0	0.00	1	74.20	74.00	-1	9,401	-0.01%
2022/05/05	22.5	77.47	12	77.70	77.70	10.5	9,294	0.11%
2022/05/04	5	79.60	0	0.00	80.30	5	8,937	0.06%
2022/04/29	8	78.04	14	77.81	78.30	-6	8,755	-0.07%
2022/04/28	16	77.94	15.1	77.80	77.50	0.9	8,743	0.01%
2022/04/27	14.1	77.03	10	77.29	78.90	4.1	8,590	0.05%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	2	67.45	4	67.15	67.80	-2	7,794	-0.03%
2022/04/22	1.2	69.05	0	0.00	69.10	1.2	7,749	0.01%
2022/04/21	1	69.90	0	0.00	69.90	1	7,781	0.01%
2022/04/19	4.2	70.35	0	0.00	70.20	4.2	7,905	0.05%
2022/04/18	6	70.38	0	0.00	69.80	6	8,173	0.07%
2022/04/15	2	72.75	0	0.00	72.50	2	8,063	0.02%
2022/04/14	2	73.90	0	0.00	73.80	2	8,033	0.02%
2022/04/12	6.4	74.68	1	73.50	73.20	5.4	8,002	0.07%
2022/04/08	2.2	77.94	0	0.00	79.10	2.2	7,767	0.03%
2022/04/07	4	78.80	2	78.05	77.50	2	7,746	0.03%
2022/04/06	5	78.56	0	0.00	79.80	5	7,673	0.07%
2022/04/01	2	78.95	0	0.00	79.10	2	7,626	0.03%
2022/03/30	1	78.90	0	0.00	79.10	1	7,624	0.01%
2022/03/29	0	0.00	1	79.00	79.20	-1	7,527	-0.01%
2022/03/28	1	76.50	0	0.00	77.20	1	7,434	0.01%
2022/03/25	0	0.00	6	77.00	77.20	-6	7,414	-0.08%
2022/03/24	0	0.00	5	74.62	75.10	-5	7,271	-0.07%
2022/03/23	0	0.00	1	74.00	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	4	72.73	73.60	-4	7,157	-0.06%
2022/03/21	3	72.40	1	72.40	71.90	2	7,055	0.03%
2022/03/18	0	0.00	3.8	71.42	73.00	-3.8	6,990	-0.05%
2022/03/17	6	70.33	8	70.75	70.80	-2	6,786	-0.03%
2022/03/16	14	69.81	8	70.30	70.10	6	6,737	0.09%
2022/03/08	4	68.63	0	0.00	67.60	4	6,590	0.06%
2022/03/07	1	70.30	0	0.00	70.60	1	6,421	0.02%
2022/03/02	3	71.17	0	0.00	72.40	3	6,620	0.05%
2022/02/25	4	72.25	0	0.00	71.60	4	6,532	0.06%
2022/02/24	3	74.13	4	72.53	71.50	-1	6,388	-0.02%
2022/02/22	1.3	71.19	0	0.00	71.80	1.3	6,098	0.02%
2022/02/21	1.3	70.18	0	0.00	71.90	1.3	5,982	0.02%
2022/02/18	5	69.54	0	0.00	69.90	5	5,863	0.09%
2022/02/17	5	69.40	10	68.95	68.80	-5	5,808	-0.09%
2022/02/16	0	0.00	1	67.80	67.80	-1	5,947	-0.02%
2022/02/15	2	68.30	0	0.00	67.50	2	6,047	0.03%
2022/02/11	5	68.20	5	68.80	68.90	0	6,110	0.00%
2022/02/09	1	67.40	1	67.80	67.70	0	6,179	0.00%
2022/02/07	0	0.00	5	66.80	67.20	-5	6,266	-0.08%
2022/01/26	0	0.00	2	63.80	63.70	-2	6,224	-0.03%
2022/01/25	5	63.60	5	63.40	63.40	0	6,480	0.00%
2022/01/24	7	63.77	5	63.90	64.40	2	6,577	0.03%
2022/01/20	0	0.00	1.6	66.42	66.30	-1.6	6,874	-0.02%
2022/01/19	5	66.40	2	66.40	66.00	3	7,402	0.04%
2022/01/18	6	66.60	6.4	66.99	67.00	-0.4	7,750	-0.01%
2022/01/17	2	66.50	0	0.00	66.80	2	7,872	0.03%
2022/01/14	0	0.00	100	66.49	66.00	-100	8,057	-1.24%
2022/01/13	5	65.90	5	66.50	67.00	0	8,087	0.00%
2022/01/12	102	67.48	1	66.30	66.50	101	8,079	1.25%	大買/鉅額交易
2022/01/11	2.5	66.66	0.8	66.80	67.00	1.7	7,972	0.02%
2022/01/10	0	0.00	5	63.00	63.90	-5	7,738	-0.06%
2022/01/06	5	63.36	16	64.16	63.60	-11	7,738	-0.14%
2022/01/04	5	63.28	0	0.00	63.20	5	7,864	0.06%
2022/01/03	8	63.69	0	0.00	63.60	8	7,931	0.10%
2021/12/30	3	63.40	0	0.00	63.80	3	7,940	0.04%
2021/12/29	0	0.00	8	63.60	63.50	-8	8,031	-0.10%
2021/12/28	4	62.75	3	62.90	63.00	1	8,085	0.01%
2021/12/27	7	63.07	0	0.00	63.00	7	8,192	0.09%
2021/12/24	0	0.00	10.8	63.39	63.30	-10.8	8,294	-0.13%
2021/12/23	1	62.60	0	0.00	62.50	1	8,336	0.01%
2021/12/22	6	62.37	4	62.00	62.00	2	8,446	0.02%
2021/12/21	6	61.22	6	61.70	62.40	0	8,678	0.00%
2021/12/14	3.1	60.63	3	61.20	61.00	0.1	10,919	0.00%
2021/12/10	1	63.50	0	0.00	63.20	1	11,117	0.01%
2021/12/08	2	64.30	0	0.00	64.10	2	11,789	0.02%
2021/12/07	0	0.00	22	64.39	64.40	-22	12,028	-0.18%
2021/12/06	5	62.70	5	63.20	63.00	0	12,160	0.00%
2021/12/03	3	63.40	3	63.40	63.40	0	12,276	0.00%
2021/12/02	5	63.80	6	63.78	63.70	-1	12,428	-0.01%
2021/11/30	0.2	64.80	0	0.00	64.20	0.2	12,675	0.00%
2021/11/29	16.1	63.12	22	63.24	63.80	-5.9	12,668	-0.05%
2021/11/26	16.7	66.33	16	64.98	64.90	0.7	12,667	0.01%
2021/11/25	12	66.79	0	0.00	66.70	12	12,678	0.09%
2021/11/24	0	0.00	25	67.00	66.90	-25	12,709	-0.20%
2021/11/23	2	66.70	0	0.00	66.50	2	12,738	0.02%
2021/11/22	9.2	66.52	10	66.95	66.70	-0.8	12,707	-0.01%
2021/11/19	11	67.86	6	67.10	67.10	5	12,660	0.04%
2021/11/18	5	68.64	0	0.00	68.70	5	12,521	0.04%
2021/11/17	5	68.60	15	68.70	68.90	-10	12,501	-0.08%
2021/11/16	10	68.50	0	0.00	68.50	10	12,484	0.08%
2021/11/15	20	69.09	15	69.43	69.00	5	12,470	0.04%
2021/11/12	2.5	66.92	2	67.20	68.50	0.5	12,312	0.00%
2021/11/11	0.5	67.00	1	66.72	66.70	-0.5	12,278	0.00%
2021/11/09	10	66.73	8	67.20	67.50	2	12,330	0.02%
2021/11/05	10.3	67.11	5	66.90	67.00	5.3	12,270	0.04%
2021/11/04	14	69.08	0	0.00	68.50	14	12,132	0.12%
2021/11/03	9	69.10	11	69.46	69.60	-2	12,059	-0.02%
2021/11/02	4	70.43	0	0.00	68.20	4	11,962	0.03%
2021/11/01	6	70.68	0	0.00	70.90	6	11,713	0.05%
2021/10/29	7	70.99	4	71.10	70.90	3	11,593	0.03%
2021/10/28	8	69.41	15	70.01	69.90	-7	11,409	-0.06%
2021/10/27	2	68.70	11.8	69.74	69.90	-9.8	11,209	-0.09%
2021/10/26	9	65.61	10	63.43	67.20	-1	10,637	-0.01%
2021/10/25	8.3	61.45	0	0.00	61.90	8.3	10,289	0.08%
2021/10/22	1	60.80	0	0.00	60.80	1	10,202	0.01%
2021/10/21	0.7	58.30	0	0.00	58.20	0.7	10,106	0.01%
2021/10/20	1	57.30	0	0.00	57.30	1	10,103	0.01%
2021/10/19	0.3	56.50	0	0.00	57.00	0.3	10,262	0.00%
2021/10/18	0	0.00	1	56.50	56.40	-1	10,314	-0.01%
2021/10/13	1	54.90	0	0.00	54.80	1	10,588	0.01%
2021/10/12	3	55.23	0	0.00	55.30	3	10,583	0.03%
2021/10/08	0	0.00	4	57.00	56.80	-4	10,518	-0.04%
2021/10/06	4	55.70	4	56.80	55.30	0	10,674	0.00%
2021/10/05	2	55.15	0	0.00	56.00	2	10,724	0.02%
2021/10/04	6	55.73	7	56.54	55.30	-1	10,856	-0.01%
2021/10/01	11	56.25	1	56.20	56.00	10	11,058	0.09%
2021/09/30	3	57.70	3.4	58.11	57.40	-0.4	11,098	0.00%
2021/09/28	0	0.00	30	58.10	57.90	-30	10,929	-0.27%
2021/09/27	33	57.72	5	56.80	56.10	28	10,701	0.26%
2021/09/24	11	60.55	7	59.83	59.80	4	10,230	0.04%
2021/09/23	11	60.93	2	61.60	61.10	9	9,950	0.09%
2021/09/22	1	80.00	1.5	82.60	82.30	-0.5	9,324	-0.01%
2021/09/17	1	85.00	1	85.20	85.00	0	9,002	0.00%
2021/09/16	0	0.00	2	83.55	83.90	-2	8,754	-0.02%
2021/09/15	0	0.00	8	83.98	84.60	-8	8,643	-0.09%
2021/09/14	2	82.00	1	83.00	83.50	1	8,435	0.01%
2021/09/13	0	0.00	2	81.50	81.50	-2	8,187	-0.02%
2021/09/10	0	0.00	1	81.20	81.20	-1	7,808	-0.01%
2021/09/08	2	75.00	2	75.00	75.10	0	7,397	0.00%
2021/09/07	0	0.00	1	75.40	76.10	-1	7,242	-0.01%
2021/09/06	2	74.05	1	71.80	73.60	1	7,053	0.01%
2021/09/02	6	70.42	1	69.80	69.40	5	6,743	0.07%
2021/09/01	4	70.40	1	70.30	71.30	3	6,592	0.05%
2021/08/31	1	69.60	0	0.00	69.30	1	6,396	0.02%
2021/08/30	1	67.10	0	0.00	67.60	1	6,261	0.02%
2021/08/27	1	66.10	0	0.00	66.90	1	6,208	0.02%
2021/08/26	0	0.00	3	65.50	65.30	-3	6,145	-0.05%
2021/08/24	2	64.60	0	0.00	64.80	2	6,142	0.03%
2021/08/23	0	0.00	0.5	64.41	64.80	-0.5	6,169	-0.01%
2021/08/20	3	63.50	2	63.80	63.00	1	6,168	0.02%
2021/08/18	0	0.00	4	64.93	65.40	-4	6,155	-0.06%
2021/08/17	7	64.77	4	65.20	63.50	3	6,094	0.05%
2021/08/16	3	66.00	4	65.95	65.90	-1	6,041	-0.02%
2021/08/13	2	68.05	1	67.60	67.80	1	5,959	0.02%
2021/08/12	0	0.00	2	66.00	67.00	-2	5,897	-0.03%
2021/08/11	2	64.85	5	65.70	65.30	-3	5,920	-0.05%
2021/08/04	0	0.00	1	64.60	65.00	-1	6,738	-0.01%
2021/07/29	6	61.55	0	0.00	62.20	6	7,027	0.09%
2021/07/28	0	0.00	6	61.07	61.40	-6	7,070	-0.08%
2021/07/27	7	63.16	0	0.00	62.10	7	7,230	0.10%
2021/07/26	4	64.60	0	0.00	64.80	4	7,176	0.06%
2021/07/23	4	66.03	4	65.80	66.40	0	7,135	0.00%
2021/07/22	2	64.80	1	64.80	65.00	1	6,977	0.01%
2021/07/21	4	66.20	1	66.90	65.10	3	6,938	0.04%
2021/07/20	0	0.00	6.5	65.56	65.80	-6.5	6,906	-0.09%
2021/07/14	3	63.57	1.5	63.47	63.30	1.5	6,955	0.02%
2021/07/13	1	65.40	3	64.30	64.00	-2	7,001	-0.03%
2021/07/12	1	64.60	0	0.00	65.40	1	6,962	0.01%
2021/07/09	0	0.00	2	62.65	62.90	-2	6,865	-0.03%
2021/07/08	0	0.00	3	62.00	62.90	-3	6,744	-0.04%
2021/07/07	1	58.60	2	59.30	59.10	-1	6,524	-0.02%
2021/07/06	2.2	57.00	0	0.00	56.80	2.2	6,403	0.03%
2021/07/05	0.2	56.70	0	0.00	56.70	0.2	6,492	0.00%
2021/06/22	2	54.00	0	0.00	53.80	2	7,489	0.03%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/11	1	53.20	0	0.00	53.20	1	7,884	0.01%
2021/06/08	0	0.00	1	52.10	52.30	-1	8,079	-0.01%
2021/06/07	0	0.00	1	52.10	52.20	-1	8,253	-0.01%
2021/05/31	3	52.50	0	0.00	52.50	3	8,689	0.03%
2021/05/28	0	0.00	9	52.40	52.40	-9	8,738	-0.10%
2021/05/25	2	51.65	0	0.00	51.70	2	8,879	0.02%
2021/05/24	2	51.60	0	0.00	51.50	2	8,946	0.02%
2021/05/21	4	51.55	0	0.00	51.70	4	9,023	0.04%
2021/05/20	1	50.90	3	51.17	51.00	-2	9,068	-0.02%
2021/05/18	4	50.63	1	49.95	51.00	3	9,037	0.03%
2021/05/17	4	49.58	0	0.00	48.45	4	8,988	0.04%
2021/05/14	0	0.00	1	50.70	51.00	-1	8,783	-0.01%
2021/05/13	5	49.28	3	50.20	49.85	2	8,642	0.02%
2021/05/12	5	50.63	0	0.00	50.20	5	8,526	0.06%
2021/05/11	3	54.17	10	54.49	53.80	-7	8,165	-0.09%
2021/05/10	0	0.00	13	54.42	54.60	-13	7,961	-0.16%
2021/05/07	0	0.00	0.2	53.10	53.50	-0.2	7,907	0.00%
2021/05/05	6	52.35	0	0.00	52.50	6	7,852	0.08%
2021/05/04	21	53.93	6	51.97	52.20	15	7,773	0.19%
2021/05/03	0	0.00	2	52.90	53.10	-2	7,497	-0.03%
2021/04/29	0	0.00	6	53.20	53.10	-6	7,427	-0.08%
2021/04/27	0	0.00	3	53.60	54.10	-3	7,421	-0.04%
2021/04/26	1	53.90	0	0.00	54.30	1	7,393	0.01%
2021/04/23	3	52.80	1	52.50	53.20	2	7,335	0.03%
2021/04/22	0	0.00	4.1	53.52	52.70	-4.1	7,311	-0.06%
2021/04/21	0	0.00	10	53.70	54.10	-10	7,133	-0.14%
2021/04/20	1	52.90	0	0.00	53.10	1	7,055	0.01%
2021/04/19	3	53.00	0	0.00	53.10	3	7,025	0.04%
2021/04/16	3	50.40	3	50.47	51.40	0	6,894	0.00%
2021/04/15	5	50.00	0	0.00	50.10	5	6,783	0.07%
2021/04/14	1	49.70	1	49.50	49.55	0	6,728	0.00%
2021/04/13	1	50.10	0	0.00	49.85	1	6,716	0.01%
2021/04/12	0	0.00	1	49.80	49.95	-1	6,649	-0.02%
2021/04/09	6	49.31	2	49.15	49.45	4	6,629	0.06%
2021/04/08	0	0.00	1	49.80	49.80	-1	6,544	-0.02%
2021/04/06	0	0.00	5	49.85	50.00	-5	6,395	-0.08%
2021/03/30	0	0.00	2.2	48.51	48.90	-2.2	6,036	-0.04%
2021/03/29	13	48.95	8	49.56	48.85	5	5,902	0.08%
2021/03/26	0	0.00	3	45.75	45.75	-3	5,279	-0.06%
2021/03/25	0	0.00	12	45.24	45.20	-12	5,226	-0.23%
2021/03/24	9	44.68	0.6	44.50	44.40	8.4	5,136	0.16%
2021/03/23	6	44.83	0	0.00	45.20	6	5,052	0.12%
2021/03/22	2	44.55	3	44.55	44.85	-1	5,014	-0.02%
2021/03/19	7	44.42	0	0.00	44.55	7	4,970	0.14%
2021/03/18	9	45.29	0	0.00	45.15	9	4,895	0.18%
2021/03/17	0	0.00	3	45.20	45.30	-3	4,839	-0.06%
2021/03/16	2	44.30	2	44.25	44.40	0	4,730	0.00%
2021/03/15	0	0.00	1	43.25	43.75	-1	4,852	-0.02%
2021/03/12	0	0.00	14	43.21	43.30	-14	4,930	-0.28%
2021/03/11	0	0.00	1	43.80	43.80	-1	4,909	-0.02%
2021/03/04	0	0.00	1	42.45	42.20	-1	4,853	-0.02%
2021/03/03	0	0.00	1	42.00	42.05	-1	4,788	-0.02%
2021/03/02	2	42.10	0	0.00	41.60	2	4,714	0.04%
2021/02/26	1	41.50	2	41.45	41.70	-1	4,687	-0.02%
2021/02/24	0	0.00	6	41.50	41.45	-6	4,608	-0.13%
2021/02/23	0	0.00	0.3	41.55	41.75	-0.3	4,563	-0.01%
2021/02/18	2	40.85	0	0.00	40.90	2	4,534	0.04%
2021/02/05	0	0.00	1	39.50	39.50	-1	4,506	-0.02%
2021/02/03	1	39.10	0	0.00	39.10	1	4,711	0.02%
2021/01/27	2	39.65	0	0.00	39.50	2	4,832	0.04%
2021/01/25	0	0.00	5	39.68	39.70	-5	4,884	-0.10%
2021/01/19	2	40.00	1	40.25	40.00	1	5,446	0.02%
2021/01/18	1	40.05	0	0.00	40.20	1	5,425	0.02%
2021/01/14	0	0.00	6	40.75	40.70	-6	5,366	-0.11%
2021/01/08	4	40.30	6	40.35	40.35	-2	5,361	-0.04%
2021/01/06	0	0.00	1	40.35	40.20	-1	5,376	-0.02%
2021/01/05	0	0.00	1	40.85	40.70	-1	5,327	-0.02%
2021/01/04	4	40.80	0	0.00	40.70	4	5,346	0.07%
2020/12/30	0	0.00	9	40.75	40.75	-9	5,371	-0.17%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/28	10	40.50	0	0.00	40.55	10	5,409	0.18%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/18	2	40.65	0	0.00	40.60	2	5,583	0.04%
2020/12/15	0	0.00	12	40.45	40.45	-12	5,575	-0.22%
2020/12/08	14	41.36	0	0.00	41.20	14	5,326	0.26%
2020/12/07	0	0.00	2	41.75	41.75	-2	5,223	-0.04%
2020/12/03	0	0.00	1	41.50	41.45	-1	5,148	-0.02%
2020/12/02	0.1	41.50	10	41.40	41.25	-9.9	5,134	-0.19%
2020/12/01	2	41.65	1	41.65	41.65	1	5,124	0.02%
2020/11/30	0	0.00	3	42.00	42.05	-3	5,073	-0.06%
2020/11/27	0	0.00	0.5	41.30	41.35	-0.5	4,872	-0.01%
2020/11/26	0	0.00	1	40.95	41.00	-1	4,964	-0.02%
2020/11/24	11	41.06	0	0.00	41.00	11	5,340	0.21%
2020/11/23	1	41.35	0	0.00	41.30	1	5,495	0.02%
2020/11/20	6	41.25	0	0.00	41.40	6	5,501	0.11%
2020/11/19	0	0.00	3	41.45	41.40	-3	5,590	-0.05%
2020/11/18	0	0.00	2	40.95	40.95	-2	5,553	-0.04%
2020/11/17	2	40.85	6	40.85	40.85	-4	5,622	-0.07%
2020/11/13	10	40.60	4	40.70	40.70	6	6,573	0.09%
2020/11/12	1	41.20	0	0.00	40.85	1	6,742	0.01%
2020/11/11	0	0.00	27	41.00	41.40	-27	6,913	-0.39%
2020/11/10	0	0.00	8	40.91	40.65	-8	6,835	-0.12%
2020/11/06	6	40.38	0	0.00	40.05	6	6,781	0.09%
2020/11/05	0	0.00	2	40.40	40.25	-2	6,780	-0.03%
2020/11/04	6	40.05	0	0.00	40.00	6	6,756	0.09%
2020/11/03	2	40.10	0	0.00	40.05	2	6,766	0.03%
2020/11/02	0	0.00	5	39.70	39.70	-5	6,788	-0.07%
2020/10/29	5	39.80	5	40.10	40.05	0	6,757	0.00%
2020/10/28	9	40.62	0	0.00	40.55	9	6,752	0.13%
2020/10/27	2	40.70	2	40.00	41.05	0	6,679	0.00%
2020/10/20	10	38.65	0	0.00	38.50	10	6,543	0.15%
2020/10/15	5	38.45	0	0.00	38.55	5	6,509	0.08%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/12	7	39.09	0	0.00	38.85	7	6,755	0.10%
2020/10/08	2	39.65	0	0.00	39.30	2	6,856	0.03%
2020/10/07	2	39.90	0	0.00	39.75	2	6,888	0.03%
2020/10/05	2	39.25	0	0.00	39.25	2	6,954	0.03%
2020/09/30	5	38.75	0	0.00	38.90	5	6,943	0.07%
2020/09/23	1	40.35	0	0.00	40.20	1	7,020	0.01%
2020/09/18	0	0.00	1	41.65	41.70	-1	7,052	-0.01%
2020/09/11	3	41.25	0	0.00	41.30	3	7,096	0.04%
2020/09/09	0	0.00	1	41.20	41.40	-1	7,137	-0.01%
2020/09/04	0	0.00	2	40.90	41.50	-2	7,403	-0.03%
2020/09/02	1	41.55	0	0.00	41.45	1	7,464	0.01%
2020/09/01	1	42.30	10	42.20	41.85	-9	7,474	-0.12%
2020/08/31	11	42.87	0	0.00	43.20	11	7,377	0.15%
2020/08/28	1	42.20	2	42.25	42.20	-1	7,189	-0.01%
2020/08/27	3	40.05	0	0.00	40.05	3	7,080	0.04%
2020/08/26	0	0.00	2	39.15	39.35	-2	6,946	-0.03%
2020/08/25	1	39.00	3	39.15	39.00	-2	6,912	-0.03%
2020/08/24	1	38.00	0	0.00	37.85	1	6,825	0.01%
2020/08/20	6	37.87	0	0.00	37.45	6	6,713	0.09%
2020/08/19	16	38.82	4	38.64	39.05	12	6,444	0.19%
2020/08/18	2.1	54.79	0	0.00	54.70	2.1	5,689	0.04%
2020/08/17	0	0.00	10	53.60	54.40	-10	5,504	-0.18%
2020/08/12	5	53.00	0	0.00	53.00	5	5,247	0.10%
2020/08/10	0	0.00	5	53.40	53.30	-5	5,258	-0.10%
2020/08/06	0	0.00	10	53.35	53.40	-10	5,230	-0.19%
2020/08/05	0	0.00	5	53.00	53.00	-5	5,195	-0.10%
2020/08/03	10	52.00	0	0.00	52.20	10	5,146	0.19%
2020/07/28	12	45.90	12	46.70	47.00	0	4,892	0.00%
2020/07/24	0	0.00	0.1	48.50	48.50	-0.1	4,848	0.00%
2020/07/17	0	0.00	45	51.34	49.55	-45	4,874	-0.92%
2020/07/16	45	51.43	0	0.00	51.20	45	4,761	0.95%
2020/07/15	31	54.04	65	54.10	53.80	-34	4,637	-0.73%
2020/07/14	50	53.88	0	0.00	54.00	50	4,523	1.11%
2020/07/13	1	53.80	0.1	53.50	53.60	0.9	4,460	0.02%
2020/07/02	2	53.80	0	0.00	54.00	2	4,302	0.05%
2020/07/01	0	0.00	1	51.70	51.70	-1	4,350	-0.02%
2020/06/24	0	0.00	1	50.60	50.60	-1	4,515	-0.02%
2020/06/19	0.1	50.10	0	0.00	50.20	0.1	4,583	0.00%
2020/06/17	0.1	49.85	0	0.00	49.85	0.1	4,584	0.00%
2020/06/12	0.1	49.80	0	0.00	49.80	0.1	4,626	0.00%
2020/06/10	1	51.30	0	0.00	51.40	1	4,436	0.02%
2020/06/02	0	0.00	2	46.93	47.30	-2	4,169	-0.05%
2020/05/29	1	45.70	0	0.00	45.70	1	4,059	0.02%
2020/05/27	0	0.00	2	45.80	46.10	-2	3,962	-0.05%
2020/05/22	0	0.00	1	45.40	45.00	-1	3,892	-0.03%
2020/05/20	0	0.00	12	45.10	45.00	-12	3,794	-0.32%
2020/05/18	4	44.53	4	44.54	44.65	0	3,691	0.00%
2020/05/11	2	44.25	0	0.00	44.30	2	3,489	0.06%
2020/05/08	3	43.95	0	0.00	43.95	3	3,459	0.09%
2020/04/28	0	0.00	1	43.25	43.95	-1	3,313	-0.03%
2020/04/27	0	0.00	25	42.74	42.75	-25	3,294	-0.76%
2020/04/22	2	41.20	0	0.00	41.55	2	3,177	0.06%
2020/04/20	2	41.85	0	0.00	41.85	2	3,117	0.06%
2020/04/17	0	0.00	1	42.25	41.80	-1	3,106	-0.03%
2020/04/16	0	0.00	1	41.65	41.95	-1	3,052	-0.03%
2020/04/15	1	41.90	0	0.00	41.95	1	3,021	0.03%
2020/04/09	0	0.00	10	41.40	41.30	-10	2,923	-0.34%
2020/04/07	15	41.76	2	42.15	41.30	13	2,832	0.46%
2020/04/06	3	41.60	2	41.78	41.95	1	2,735	0.04%
2020/04/01	20	42.00	2	41.95	42.00	18	2,553	0.71%
2020/03/27	1	34.70	4	34.61	34.80	-3	2,431	-0.12%
2020/03/20	1	31.75	0	0.00	31.20	1	2,635	0.04%
2020/03/17	2	34.30	0	0.00	34.05	2	2,453	0.08%
2020/03/13	2	36.30	1	35.90	37.45	1	2,383	0.04%
2020/03/11	11	41.15	0	0.00	40.70	11	2,278	0.48%
2020/03/09	5	40.50	0	0.00	40.30	5	2,273	0.22%
2020/03/06	4	42.25	0	0.00	41.75	4	2,220	0.18%
2020/03/05	17	42.50	0	0.00	42.60	17	2,215	0.77%
2020/03/04	2	41.90	0	0.00	41.95	2	2,247	0.09%
2020/03/02	0	0.00	1	40.90	41.15	-1	2,277	-0.04%
2020/02/25	0	0.00	1	41.70	41.75	-1	2,344	-0.04%
2020/02/24	0	0.00	2	41.95	41.85	-2	2,350	-0.09%
2020/02/12	3	42.43	0	0.00	42.60	3	2,724	0.11%
2020/02/11	1	42.30	0	0.00	42.30	1	2,738	0.04%
2020/02/07	0	0.00	1	42.15	42.10	-1	2,780	-0.04%
2020/02/06	0	0.00	1	42.70	42.70	-1	2,780	-0.04%
2020/02/05	1	42.00	0	0.00	42.05	1	2,784	0.04%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1	41.00	0	0.00	41.60	1	2,743	0.04%
2019/12/26	2	45.20	0	0.00	45.15	2	2,932	0.07%
2019/12/24	1	44.40	0	0.00	44.70	1	2,909	0.03%
2019/11/14	20	47.60	20	48.70	48.30	0	1,824	0.00%
2019/11/06	0	0.00	3	47.00	47.45	-3	1,752	-0.17%
2019/10/24	0	0.00	1	46.55	46.75	-1	1,682	-0.06%
2019/10/15	0	0.00	1	44.00	44.30	-1	1,464	-0.07%
2019/09/20	0	0.00	4	42.30	42.10	-4	1,471	-0.27%
2019/09/10	1	42.95	6	42.90	43.00	-5	1,990	-0.25%
2019/08/26	1	42.55	0	0.00	42.45	1	2,026	0.05%
2019/08/16	2	43.30	0	0.00	43.20	2	2,045	0.10%
2019/08/15	3	43.28	0	0.00	43.40	3	2,022	0.15%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/06/10	0	0.00	1	41.40	41.30	-1	1,893	-0.05%
2019/05/27	0	0.00	2	40.20	40.75	-2	1,839	-0.11%
2019/05/24	2	40.25	0	0.00	40.15	2	1,842	0.11%
2019/05/16	4	41.03	0	0.00	40.30	4	1,910	0.21%
2019/05/15	0	0.00	10	40.35	41.00	-10	1,899	-0.53%
2019/05/09	1	40.15	1	40.00	39.90	0	1,843	0.00%
2019/05/08	5	41.10	5	41.17	40.90	0	1,814	0.00%
2019/05/06	2	41.60	0	0.00	41.60	2	1,797	0.11%
2019/04/25	2	41.90	0	0.00	42.00	2	1,769	0.11%
2019/04/18	3	42.58	3	42.30	41.75	0	1,696	0.00%
2019/04/17	3	42.62	0	0.00	42.80	3	1,650	0.18%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/03/29	2	45.05	2	45.80	46.60	0	1,337	0.00%
2019/03/11	0	0.00	1.2	47.19	47.10	-1.2	1,157	-0.10%
2019/03/08	0.4	47.90	0	0.00	47.80	0.4	1,168	0.03%
2019/02/14	1	46.90	0	0.00	46.95	1	1,216	0.08%
2018/11/14	3	44.60	3	45.05	45.05	0	2,835	0.00%
2018/10/12	0	0.00	0.2	46.10	46.05	-0.2	3,288	-0.01%
2018/10/11	0	0.00	1	46.90	45.40	-1	3,248	-0.03%
2018/09/25	2	35.95	0	0.00	35.95	2	3,035	0.07%
2018/09/18	0	0.00	1	35.20	35.35	-1	2,873	-0.03%
2018/09/07	1	33.75	0	0.00	33.45	1	2,866	0.03%
2018/09/05	2	34.20	0	0.00	33.75	2	2,908	0.07%
2018/09/03	1	34.60	0	0.00	34.10	1	2,918	0.03%
2018/08/21	0	0.00	2	34.20	34.45	-2	3,316	-0.06%
2018/08/15	0	0.00	11	34.40	34.30	-11	3,299	-0.33%
2018/08/06	1	34.10	0	0.00	34.20	1	3,289	0.03%
2018/07/18	0	0.00	3	35.05	35.00	-3	3,209	-0.09%
2018/07/03	2	34.40	0	0.00	34.25	2	4,200	0.05%
2018/06/26	0	0.00	1	35.05	35.05	-1	4,254	-0.02%
2018/06/25	1	35.85	0	0.00	35.65	1	4,274	0.02%
2018/06/11	13	36.63	0	0.00	36.40	13	4,823	0.27%
2018/06/06	0	0.00	1	37.05	37.15	-1	4,844	-0.02%
2018/04/26	0	0.00	1	35.40	35.45	-1	5,322	-0.02%
2018/04/16	0	0.00	3	36.45	36.50	-3	5,231	-0.06%
2018/04/09	0	0.00	18	35.23	35.40	-18	4,957	-0.36%
2018/03/30	2	34.40	0	0.00	34.10	2	4,768	0.04%
2018/03/29	16	34.22	0	0.00	34.30	16	4,727	0.34%
2018/03/28	12	34.18	12	34.65	34.45	0	4,707	0.00%
2018/03/27	4	35.46	6	35.90	34.55	-2	4,635	-0.04%
2018/03/22	5	34.05	5	34.75	34.00	0	4,039	0.00%
2018/03/21	7	34.39	0	0.00	34.35	7	3,971	0.18%
2018/03/15	0	0.00	1	33.75	33.90	-1	3,810	-0.03%
2018/03/14	5	33.70	5	33.55	33.40	0	3,735	0.00%
2018/03/07	0	0.00	10	33.10	33.20	-10	3,665	-0.27%
2018/02/12	0	0.00	0.6	30.95	30.95	-0.6	4,479	-0.01%
2018/02/09	1	30.00	0	0.00	30.70	1	4,500	0.02%
2018/02/05	1	32.05	0	0.00	32.45	1	4,464	0.02%
2018/01/25	0	0.00	1	33.90	33.95	-1	4,586	-0.02%
2018/01/19	0	0.00	1	33.30	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	11	33.80	33.65	-11	4,640	-0.24%
2018/01/05	11	33.10	0	0.00	33.10	11	4,407	0.25%
2018/01/04	0	0.00	2	32.40	32.55	-2	4,335	-0.05%