潤泰新 (9945)-元大-學甲券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
925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－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲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
2024/05/31	30	44.59	14	44.90	44.60	16	18,451	0.09%
2024/05/30	4	44.34	1	45.10	43.85	3	18,087	0.02%
2024/05/29	10.1	44.79	11	44.48	44.55	-0.9	17,968	-0.01%
2024/05/28	2	45.25	1.1	45.43	45.40	0.9	17,733	0.01%
2024/05/27	2.1	43.56	3	44.03	43.80	-1	17,509	-0.01%
2024/05/24	0	0.00	0.1	43.60	43.65	-0.1	17,380	0.00%
2024/05/23	2	43.55	2	43.20	43.25	0	17,248	0.00%
2024/05/22	5	44.60	0	44.80	44.70	5	16,941	0.03%
2024/05/21	10	44.75	1	44.30	44.35	9	16,725	0.05%
2024/05/20	12	45.54	2	45.55	45.30	10	16,394	0.06%
2024/05/17	32.6	47.37	16	48.00	46.60	16.6	15,907	0.10%
2024/05/16	15	47.23	14	47.39	46.90	1	15,266	0.01%
2024/05/15	12	46.52	14.1	45.29	46.55	-2.1	14,328	-0.01%
2024/05/14	10.1	42.77	4	42.96	42.65	6.1	13,293	0.05%
2024/05/13	1.5	41.75	8.9	42.45	43.90	-7.4	12,576	-0.06%
2024/05/10	1	40.50	0	0.00	40.50	1	11,860	0.01%
2024/05/09	19.5	40.44	8	40.52	40.20	11.5	11,642	0.10%
2024/05/08	2	41.03	4	41.15	40.70	-2	11,406	-0.02%
2024/05/07	7.1	42.41	3.8	42.25	41.80	3.3	11,071	0.03%
2024/05/06	13	43.30	11	43.63	43.10	2	10,526	0.02%
2024/05/03	11	42.38	11	42.66	42.45	0	9,754	0.00%
2024/05/02	3	41.58	6.4	42.15	42.25	-3.4	8,177	-0.04%
2024/04/30	8	39.44	3	38.70	38.45	5	6,856	0.07%
2024/04/29	2	38.53	2	38.63	38.75	0	6,442	0.00%
2024/04/26	5	37.40	10	37.72	37.90	-5	6,187	-0.08%
2024/04/24	0	0.00	4	36.88	36.85	-4	5,939	-0.07%
2024/04/23	4	36.88	6	36.81	36.95	-2	5,998	-0.03%
2024/04/22	5.2	36.47	3	36.90	36.60	2.2	6,018	0.04%
2024/04/19	5	35.96	1	36.15	36.15	4	5,776	0.07%
2024/04/12	1	34.60	4.3	34.97	34.95	-3.3	5,140	-0.06%
2024/04/11	1	35.05	1	34.90	34.90	0	5,142	0.00%
2024/04/08	1.2	34.51	0	0.00	34.50	1.2	5,354	0.02%
2024/04/02	0	35.10	0	0.00	35.05	0	5,487	0.00%
2024/03/28	6	35.08	2	35.13	35.05	4	5,454	0.07%
2024/03/26	0	0.00	6	35.20	35.20	-6	5,387	-0.11%
2024/03/25	3	35.15	3	35.18	35.15	0	5,356	0.00%
2024/03/22	0	0.00	1	35.05	35.10	-1	5,335	-0.02%
2024/03/21	1	35.25	0.6	34.92	35.35	0.4	5,325	0.01%
2024/03/20	4	33.88	5	33.87	34.15	-1	5,712	-0.02%
2024/03/19	2	34.43	3	34.17	34.10	-1	5,745	-0.02%
2024/03/15	1	35.30	0	0.00	35.00	1	5,568	0.02%
2024/03/14	7	35.51	2.7	35.80	35.50	4.3	5,457	0.08%
2024/03/13	0	0.00	4	37.00	36.85	-4	5,191	-0.08%
2024/03/12	0	0.00	1	36.85	36.95	-1	5,182	-0.02%
2024/03/04	2	35.85	0	0.00	35.65	2	5,303	0.04%
2024/02/29	2	35.95	0	0.00	36.35	2	5,261	0.04%
2024/02/26	0	0.00	2	36.70	36.65	-2	5,247	-0.04%
2024/02/23	0.3	36.75	11.3	36.94	36.70	-11	5,259	-0.21%
2024/02/22	5	37.03	1	37.05	37.05	4	5,303	0.08%
2024/02/19	0	0.00	2	36.90	37.15	-2	5,410	-0.04%
2024/02/15	1	35.70	1	35.85	36.10	0	5,583	0.00%
2024/02/02	4	36.04	1	36.05	36.05	3	5,491	0.05%
2024/01/31	1	35.75	0	0.00	35.75	1	5,471	0.02%
2024/01/30	3	36.00	1	35.90	35.90	2	5,473	0.04%
2024/01/17	2	35.40	1	34.90	34.90	1	5,386	0.02%
2024/01/16	2	36.40	0	0.00	35.90	2	5,227	0.04%
2024/01/12	1	36.90	0	0.00	36.90	1	5,129	0.02%
2024/01/09	1	37.30	1	37.20	37.20	0	5,158	0.00%
2024/01/08	4	37.90	0	0.00	37.65	4	5,099	0.08%
2024/01/05	1	38.55	1	38.05	38.05	0	5,057	0.00%
2024/01/02	3.1	39.07	4	39.14	39.25	-0.9	4,893	-0.02%
2023/12/18	0	0.00	1	37.15	37.00	-1	4,835	-0.02%
2023/12/15	1	37.05	0	0.00	36.75	1	4,782	0.02%
2023/12/14	2	37.05	2.3	37.11	36.95	-0.3	4,295	-0.01%
2023/12/12	2	36.23	1	36.20	36.20	1	4,244	0.02%
2023/12/08	2	36.75	0	0.00	36.60	2	4,310	0.05%
2023/12/07	0.1	37.05	0	0.00	36.90	0.1	4,314	0.00%
2023/12/05	1.3	36.79	0	0.00	36.75	1.3	4,490	0.03%
2023/12/04	1	36.35	0	0.00	37.15	1	4,754	0.02%
2023/11/30	0.6	35.78	0	0.00	35.80	0.6	4,809	0.01%
2023/11/29	0	0.00	0.2	35.85	35.85	-0.2	4,766	0.00%
2023/11/27	0.2	35.60	0	0.00	35.50	0.2	4,695	0.00%
2023/11/21	4.3	35.91	0	0.00	35.95	4.3	4,810	0.09%
2023/11/20	2.5	35.83	0	0.00	35.80	2.5	4,752	0.05%
2023/11/16	0	36.75	10	36.88	36.80	-10	4,779	-0.21%
2023/11/15	10	36.88	2.5	36.35	36.70	7.5	4,790	0.16%
2023/11/14	1	35.40	0	0.00	35.50	1	4,642	0.02%
2023/11/08	1	34.20	1	34.40	34.45	0	4,705	0.00%
2023/11/07	1	34.05	1	34.10	34.10	0	4,720	0.00%
2023/11/02	0	0.00	1	33.35	33.25	-1	4,809	-0.02%
2023/10/26	1	33.10	0	0.00	33.10	1	4,967	0.02%
2023/10/25	0	0.00	1	33.85	33.80	-1	5,042	-0.02%
2023/10/19	1.1	33.73	0	0.00	33.40	1.1	5,153	0.02%
2023/10/18	0.5	34.50	0	0.00	34.10	0.5	5,155	0.01%
2023/10/06	0	0.00	10	34.65	34.90	-10	5,429	-0.18%
2023/10/03	1.1	35.18	0	0.00	34.90	1.1	5,447	0.02%
2023/10/02	2	35.30	0	0.00	35.20	2	5,416	0.04%
2023/09/28	2	35.33	1	35.20	35.20	1	5,433	0.02%
2023/09/26	1	35.95	0.5	35.45	35.30	0.5	5,428	0.01%
2023/09/25	0.7	37.40	0	0.00	36.70	0.7	5,280	0.01%
2023/09/08	0	0.00	0.4	34.95	34.80	-0.4	5,338	-0.01%
2023/09/07	0	0.00	13.4	35.10	35.00	-13.4	5,454	-0.25%
2023/09/06	0.1	35.75	8	36.05	35.60	-7.9	5,452	-0.14%
2023/08/31	0	0.00	4	36.80	36.85	-4	5,542	-0.07%
2023/08/29	4	36.53	0	0.00	36.65	4	5,614	0.07%
2023/08/28	1	35.60	0	0.00	35.70	1	5,309	0.02%
2023/08/25	1	33.10	2	33.90	34.50	-1	5,274	-0.02%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/21	0	0.00	1	33.70	33.65	-1	5,272	-0.02%
2023/08/17	3	33.17	0	0.00	33.20	3	5,242	0.06%
2023/08/16	1	33.80	0	0.00	33.80	1	5,159	0.02%
2023/08/14	1	35.10	0	0.00	34.55	1	5,142	0.02%
2023/08/11	0	0.00	1	35.50	35.05	-1	5,142	-0.02%
2023/08/09	1	34.95	1	34.80	34.85	0	5,172	0.00%
2023/08/02	2	35.40	0	0.00	35.10	2	5,198	0.04%
2023/08/01	0	0.00	10	35.85	35.75	-10	5,177	-0.19%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/25	1	35.00	0	0.00	35.05	1	5,106	0.02%
2023/07/21	0.2	35.65	0	0.00	35.20	0.2	5,073	0.00%
2023/07/19	3.1	35.10	0	0.00	35.10	3.1	5,134	0.06%
2023/07/18	0.1	35.35	0	0.00	35.25	0.1	5,097	0.00%
2023/07/17	0.1	35.50	0	0.00	35.45	0.1	5,114	0.00%
2023/07/12	1.5	35.42	0	0.00	35.25	1.5	5,162	0.03%
2023/07/11	0	0.00	1	36.20	35.70	-1	5,168	-0.02%
2023/07/10	1	36.00	0	0.00	35.85	1	5,193	0.02%
2023/07/07	2	35.23	0	0.00	35.40	2	5,242	0.04%
2023/07/06	2	35.60	10	35.60	35.55	-8	5,242	-0.15%
2023/07/04	1	35.95	0	0.00	36.00	1	5,189	0.02%
2023/06/29	0	0.00	1	36.40	35.95	-1	5,349	-0.02%
2023/06/26	0	0.00	1	36.10	36.05	-1	5,566	-0.02%
2023/06/21	0	0.00	1	36.05	35.85	-1	5,604	-0.02%
2023/06/19	0	0.00	1	36.30	36.30	-1	5,838	-0.02%
2023/06/13	0	0.00	2	36.28	36.75	-2	7,974	-0.03%
2023/06/12	2	35.78	3	35.85	35.55	-1	7,935	-0.01%
2023/06/09	0	0.00	1.6	36.31	36.10	-1.6	7,948	-0.02%
2023/06/08	1	36.50	0	0.00	36.25	1	7,979	0.01%
2023/06/07	1	36.65	6	36.70	36.85	-5	7,999	-0.06%
2023/06/06	4	36.64	1	36.90	37.00	3	7,968	0.04%
2023/06/05	17	36.86	0	0.00	36.95	17	7,832	0.22%
2023/05/30	0	0.00	2	35.15	35.05	-2	7,560	-0.03%
2023/05/29	0	0.00	1	34.90	35.00	-1	7,700	-0.01%
2023/05/26	4	34.80	0	0.00	34.90	4	7,707	0.05%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/19	1	35.70	0	0.00	35.55	1	7,676	0.01%
2023/05/18	0.7	35.40	0	0.00	35.45	0.7	7,642	0.01%
2023/05/12	0.2	35.00	1	34.75	34.85	-0.8	7,513	-0.01%
2023/05/10	0.3	35.65	0	0.00	35.50	0.3	7,450	0.00%
2023/05/09	4	35.80	0	0.00	35.75	4	7,428	0.05%
2023/05/05	1	35.60	0	0.00	35.60	1	7,437	0.01%
2023/05/03	3	35.42	0	0.00	35.35	3	7,492	0.04%
2023/05/02	0.5	35.70	0	0.00	35.50	0.5	7,619	0.01%
2023/04/27	3	35.50	0	0.00	35.50	3	7,726	0.04%
2023/04/26	0	0.00	1	35.70	35.65	-1	7,742	-0.01%
2023/04/25	0	0.00	2	35.78	35.40	-2	7,724	-0.03%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/18	2	35.65	4	35.68	35.50	-2	7,615	-0.03%
2023/04/17	0.2	36.00	0	0.00	35.95	0.2	7,572	0.00%
2023/04/14	0.5	35.95	3	35.85	36.10	-2.5	7,546	-0.03%
2023/04/13	0.3	35.90	0	0.00	35.90	0.3	7,542	0.00%
2023/04/12	0	0.00	3	36.00	36.15	-3	7,539	-0.04%
2023/04/10	4	35.90	0	0.00	35.50	4	7,443	0.05%
2023/03/31	1	35.65	1.2	35.47	35.35	-0.2	7,291	0.00%
2023/03/30	0	0.00	4.3	35.10	35.05	-4.3	7,236	-0.06%
2023/03/29	2.1	35.05	1	34.90	34.90	1.1	7,244	0.02%
2023/03/28	0.1	35.30	0	0.00	35.20	0.1	7,227	0.00%
2023/03/27	0	0.00	0	35.55	35.50	0	7,223	0.00%
2023/03/24	0	0.00	3	35.80	35.85	-3	7,204	-0.04%
2023/03/23	4	35.80	0	0.00	35.85	4	7,168	0.06%
2023/03/22	4	35.85	1	35.10	35.95	3	7,126	0.04%
2023/03/21	3	35.18	3	35.63	35.65	0	6,984	0.00%
2023/03/20	6	34.34	4	34.60	34.30	2	6,702	0.03%
2023/03/17	1.3	36.20	4	36.50	36.25	-2.8	6,127	-0.04%
2023/03/16	16	36.23	2.6	35.86	36.25	13.4	5,954	0.22%
2023/03/15	2	38.35	0	38.35	38.35	2	4,988	0.04%
2023/03/14	1	42.80	2	42.55	42.60	-1	4,968	-0.02%
2023/03/13	1	42.95	0	0.00	43.00	1	5,011	0.02%
2023/03/10	0	43.55	0	0.00	43.25	0	5,008	0.00%
2023/03/09	0	0.00	9	44.05	44.10	-9	4,978	-0.18%
2023/03/06	0.2	43.50	0	0.00	43.45	0.2	5,069	0.00%
2023/03/02	3	43.30	0	0.00	43.30	3	5,100	0.06%
2023/03/01	10.4	43.64	0	0.00	43.60	10.4	5,047	0.21%
2023/02/24	11	44.65	17	44.40	44.45	-6	4,887	-0.12%
2023/02/16	1	44.25	15	44.10	44.10	-14	5,221	-0.27%
2023/02/10	2	44.35	0	0.00	44.40	2	5,566	0.04%
2023/02/08	0.2	44.85	0	0.00	44.75	0.2	5,670	0.00%
2023/02/07	2	44.65	0	0.00	44.65	2	5,700	0.04%
2023/02/06	6	44.96	0	0.00	44.70	6	5,741	0.10%
2023/02/03	0	0.00	1	45.10	45.10	-1	5,764	-0.02%
2023/02/02	1	45.40	0	0.00	45.40	1	5,807	0.02%
2023/02/01	0	0.00	3	45.20	45.30	-3	5,868	-0.05%
2023/01/31	2	44.75	2	44.80	44.75	0	6,156	0.00%
2023/01/30	0	0.00	2	43.85	44.70	-2	6,185	-0.03%
2023/01/16	1.2	43.78	1	43.60	43.55	0.2	6,200	0.00%
2023/01/13	2	43.38	1	43.80	43.35	1	6,238	0.02%
2023/01/12	1	43.25	0	0.00	43.30	1	6,316	0.02%
2023/01/11	2	43.48	1	43.75	43.35	1	6,377	0.02%
2023/01/10	1	43.25	0	0.00	43.30	1	6,394	0.02%
2023/01/04	0	0.00	2	43.35	43.35	-2	6,948	-0.03%
2022/12/29	1.1	42.56	0	0.00	42.65	1.1	7,015	0.02%
2022/12/28	8	43.20	0	0.00	43.15	8	7,027	0.11%
2022/12/23	8	43.75	0	0.00	43.65	8	7,254	0.11%
2022/12/21	8	42.85	0	0.00	43.15	8	7,318	0.11%
2022/12/20	1	42.60	7	42.96	42.50	-6	7,291	-0.08%
2022/12/19	3	44.08	0	0.00	44.00	3	7,328	0.04%
2022/12/16	3	44.55	0	0.00	44.40	3	7,295	0.04%
2022/12/15	1	45.05	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0	0.00	1.5	45.10	45.00	-1.5	7,264	-0.02%
2022/12/13	1	44.80	0	0.00	44.45	1	7,239	0.01%
2022/12/12	2	44.45	4	44.50	44.35	-2	7,191	-0.03%
2022/12/09	0.2	44.85	0	0.00	44.85	0.2	7,209	0.00%
2022/12/08	1	44.55	0	0.00	44.50	1	7,180	0.01%
2022/12/07	1.1	45.69	0	0.00	45.60	1.1	7,113	0.02%
2022/12/06	1	46.25	0	0.00	46.45	1	6,971	0.01%
2022/12/05	2	47.10	0	0.00	47.20	2	6,913	0.03%
2022/12/02	2	46.15	0	0.00	45.95	2	6,853	0.03%
2022/12/01	0	0.00	3	46.52	46.35	-3	6,845	-0.04%
2022/11/30	1	46.10	0	0.00	46.15	1	6,800	0.01%
2022/11/25	3	45.43	0	0.00	45.35	3	6,849	0.04%
2022/11/24	0	0.00	0.4	44.50	45.20	-0.4	6,829	-0.01%
2022/11/23	0	44.40	1	44.50	44.20	-1	6,810	-0.01%
2022/11/22	0.2	44.19	0	0.00	43.95	0.2	6,859	0.00%
2022/11/18	0	0.00	1	44.35	44.45	-1	6,867	-0.01%
2022/11/17	1	43.95	0	0.00	43.95	1	6,861	0.01%
2022/11/15	1	45.05	0	0.00	45.50	1	6,702	0.01%
2022/11/14	0	45.35	0	0.00	45.25	0	6,637	0.00%
2022/11/07	0	41.65	0	0.00	41.80	0	6,546	0.00%
2022/11/02	0	0.00	2	40.35	40.90	-2	6,852	-0.03%
2022/11/01	0.1	40.10	0	0.00	40.00	0.1	6,873	0.00%
2022/10/31	1	39.70	0	0.00	39.60	1	6,907	0.01%
2022/10/28	1	40.40	0	0.00	40.00	1	6,976	0.01%
2022/10/27	2	40.43	5	39.82	40.35	-3	7,020	-0.04%
2022/10/26	6	57.87	1	58.10	58.00	5	6,861	0.07%
2022/10/25	1	57.90	1	58.10	58.10	0	7,285	0.00%
2022/10/24	2	59.80	0	0.00	59.00	2	7,298	0.03%
2022/10/19	0	0.00	0.4	59.40	58.80	-0.4	7,709	0.00%
2022/10/18	2	57.80	2	58.25	59.00	0	8,120	0.00%
2022/10/17	1	56.30	0	0.00	57.40	1	9,704	0.01%
2022/10/14	1	55.00	1	56.10	56.50	0	9,729	0.00%
2022/10/13	8	57.61	7	54.01	54.70	1	10,220	0.01%
2022/10/06	0	0.00	1	51.60	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	1	52.10	51.40	-1	9,655	-0.01%
2022/10/04	1	49.30	6	50.10	50.30	-5	9,677	-0.05%
2022/10/03	1	50.30	0	0.00	49.85	1	9,596	0.01%
2022/09/30	0	0.00	1	50.10	51.40	-1	9,546	-0.01%
2022/09/29	2	51.40	0	0.00	51.40	2	9,562	0.02%
2022/09/27	2	54.00	0	0.00	53.70	2	9,542	0.02%
2022/09/26	0	0.00	1	53.50	53.50	-1	9,574	-0.01%
2022/09/23	0.1	56.80	0	0.00	56.10	0.1	9,574	0.00%
2022/09/15	0	0.00	2	60.30	60.30	-2	9,578	-0.02%
2022/09/14	3	59.00	0	0.00	59.00	3	9,595	0.03%
2022/09/13	0	60.50	0	0.00	60.70	0	9,604	0.00%
2022/09/12	0	0.00	10	60.60	60.30	-10	9,658	-0.10%
2022/09/08	0	0.00	5	59.80	60.30	-5	9,752	-0.05%
2022/09/07	11	58.63	1	58.50	58.00	10	9,759	0.10%
2022/09/06	1	60.40	0	0.00	60.00	1	9,736	0.01%
2022/09/02	9	59.74	8	59.95	59.20	1	9,859	0.01%
2022/09/01	6	60.87	0	0.00	61.30	6	9,779	0.06%
2022/08/31	0	0.00	3	63.50	63.10	-3	9,717	-0.03%
2022/08/29	5	62.70	0	0.00	62.80	5	9,725	0.05%
2022/08/26	0	0.00	3	63.87	64.30	-3	9,730	-0.03%
2022/08/24	0	0.00	1	62.40	62.60	-1	9,758	-0.01%
2022/08/18	2	62.60	0	0.00	63.00	2	10,003	0.02%
2022/08/15	1	64.80	3	64.63	64.90	-2	9,864	-0.02%
2022/08/11	6	63.43	3	63.60	64.50	3	9,774	0.03%
2022/08/10	1	61.50	0	61.65	61.50	1	9,669	0.01%
2022/08/09	0	59.12	0	59.40	60.00	0	9,575	0.00%
2022/08/08	0	0.00	1	57.91	58.00	-1	9,580	-0.01%
2022/08/05	0	57.50	100	57.40	57.70	-100	9,675	-1.03%
2022/08/04	1.1	55.49	8	55.80	56.00	-7	9,803	-0.07%
2022/08/03	8	56.90	0	0.00	56.40	8	9,749	0.08%
2022/08/02	1	57.42	19.9	57.81	57.90	-18.9	9,726	-0.19%
2022/08/01	15.2	55.79	13	57.11	57.90	2.2	9,782	0.02%
2022/07/29	5	54.80	0	0.00	54.80	5	9,333	0.05%
2022/07/28	0	0.00	2	60.75	60.80	-2	9,592	-0.02%
2022/07/27	1	60.09	0	0.00	60.80	1	9,631	0.01%
2022/07/26	2	60.50	4	61.25	61.10	-2	9,605	-0.02%
2022/07/25	5	57.82	3	58.27	59.60	2	9,320	0.02%
2022/07/22	14.1	57.91	26.1	56.13	58.00	-12	9,034	-0.13%
2022/07/21	2	59.20	0	0.00	59.20	2	8,254	0.02%
2022/07/20	4	69.60	33	69.88	65.70	-29	8,214	-0.35%
2022/07/19	0	72.80	0	0.00	72.90	0	7,723	0.00%
2022/07/14	4	70.70	2	70.60	71.30	2	7,784	0.03%
2022/07/13	0	70.60	0	0.00	71.20	0	7,796	0.00%
2022/07/12	2	69.10	0	0.00	69.10	2	7,877	0.03%
2022/07/11	0.1	69.70	0	0.00	69.40	0.1	7,850	0.00%
2022/07/08	3	70.83	0	0.00	70.90	3	7,817	0.04%
2022/07/07	0.5	70.80	0	0.00	71.00	0.5	7,858	0.01%
2022/07/06	1.1	70.48	1	70.00	69.90	0.1	8,040	0.00%
2022/07/04	0.1	70.60	0	0.00	71.40	0.1	7,999	0.00%
2022/07/01	3.1	70.71	1	71.00	70.30	2.1	8,025	0.03%
2022/06/23	0.5	72.90	0	0.00	72.70	0.5	8,146	0.01%
2022/06/20	0	0.00	2	72.80	72.60	-2	8,320	-0.02%
2022/06/17	3	74.50	0	0.00	74.30	3	8,386	0.04%
2022/06/14	1	75.10	2	77.20	77.30	-1	8,740	-0.01%
2022/06/13	13	76.12	0.7	76.90	75.70	12.3	8,821	0.14%
2022/06/07	0	0.00	1	77.10	77.80	-1	8,799	-0.01%
2022/06/06	0	0.00	5	77.28	77.60	-5	8,844	-0.06%
2022/05/30	0	0.00	2	74.10	75.00	-2	9,004	-0.02%
2022/05/24	0	72.60	0	0.00	71.70	0	9,462	0.00%
2022/05/23	1.2	72.98	0	0.00	72.70	1.2	9,605	0.01%
2022/05/19	1	72.20	1	71.90	71.90	0	9,872	0.00%
2022/05/18	0	0.00	4	72.95	73.80	-4	9,887	-0.04%
2022/05/17	1	70.50	0	0.00	71.30	1	9,881	0.01%
2022/05/16	2	70.60	0	0.00	70.20	2	9,838	0.02%
2022/05/12	12	71.65	0	0.00	69.80	12	9,667	0.12%
2022/05/11	2	74.05	0	0.00	73.40	2	9,487	0.02%
2022/05/10	1.5	73.43	0	0.00	74.30	1.5	9,478	0.02%
2022/05/09	30	74.00	0	0.00	74.00	30	9,401	0.32%
2022/05/06	2	75.95	0	0.00	76.40	2	9,293	0.02%
2022/05/05	1	78.18	1	77.10	77.70	0	9,294	0.00%
2022/05/04	0	0.00	1	80.30	80.30	-1	8,937	-0.01%
2022/05/03	2	79.90	0.1	80.00	79.60	1.9	8,877	0.02%
2022/04/29	3	78.00	5	78.18	78.30	-2	8,755	-0.02%
2022/04/28	1	78.20	2	77.90	77.50	-1	8,743	-0.01%
2022/04/27	19	77.76	4	78.30	78.90	15	8,590	0.17%
2022/04/25	1	67.80	0	0.00	67.80	1	7,794	0.01%
2022/04/22	2	69.06	0	0.00	69.10	2	7,749	0.03%
2022/04/21	1	69.91	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1	71.00	0.5	70.30	70.30	0.5	7,799	0.01%
2022/04/19	1.1	70.86	0	0.00	70.20	1.1	7,905	0.01%
2022/04/18	3	70.57	0	0.00	69.80	3	8,173	0.04%
2022/04/13	0.5	74.00	2	75.20	74.30	-1.5	8,065	-0.02%
2022/04/12	21	73.34	0	0.00	73.20	21	8,002	0.26%
2022/04/11	3	77.70	0	0.00	77.80	3	7,785	0.04%
2022/04/06	0	0.00	1	79.00	79.80	-1	7,673	-0.01%
2022/04/01	0	0.00	2	78.65	79.10	-2	7,626	-0.03%
2022/03/31	1	78.60	2	78.75	79.30	-1	7,628	-0.01%
2022/03/30	1.4	79.24	1	79.40	79.10	0.4	7,624	0.01%
2022/03/29	13	79.02	1	79.20	79.20	12	7,527	0.16%
2022/03/28	0	0.00	0.4	77.00	77.20	-0.4	7,434	-0.01%
2022/03/25	7	77.21	8	77.38	77.20	-1	7,414	-0.01%
2022/03/23	1	74.00	13	74.08	74.90	-12	7,250	-0.17%
2022/03/22	0	0.00	0.5	72.79	73.60	-0.5	7,157	-0.01%
2022/03/21	0	0.00	1	71.70	71.90	-1	7,055	-0.01%
2022/03/18	3	70.60	0	0.00	73.00	3	6,990	0.04%
2022/03/16	23	70.10	0	0.00	70.10	23	6,737	0.34%
2022/03/14	1	72.30	6	72.47	72.10	-5	6,578	-0.08%
2022/03/11	1	71.90	0	0.00	72.10	1	6,614	0.02%
2022/03/10	1	71.40	0	0.00	71.90	1	6,630	0.02%
2022/03/07	9	70.81	0	0.00	70.60	9	6,421	0.14%
2022/03/04	1	73.50	0	0.00	73.30	1	6,411	0.02%
2022/03/03	0	0.00	1	73.70	73.60	-1	6,550	-0.02%
2022/02/25	1	71.30	0	0.00	71.60	1	6,532	0.02%
2022/02/24	11	72.48	10.1	72.25	71.50	0.9	6,388	0.01%
2022/02/23	0.1	74.20	2	73.35	74.40	-1.9	6,141	-0.03%
2022/02/22	4	71.78	3	71.60	71.80	1	6,098	0.02%
2022/02/21	3	71.57	0	0.00	71.90	3	5,982	0.05%
2022/02/18	0.2	69.80	0	0.00	69.90	0.2	5,863	0.00%
2022/02/17	0	0.00	2	68.80	68.80	-2	5,808	-0.03%
2022/02/15	1	67.50	0	0.00	67.50	1	6,047	0.02%
2022/02/14	2	67.45	0	0.00	67.50	2	6,087	0.03%
2022/02/09	0	0.00	3	67.57	67.70	-3	6,179	-0.05%
2022/02/08	1	67.50	1	67.70	67.70	0	6,283	0.00%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/19	10	66.55	10	66.30	66.00	0	7,402	0.00%
2022/01/18	0	0.00	7	67.29	67.00	-7	7,750	-0.09%
2022/01/17	5	66.50	0	0.00	66.80	5	7,872	0.06%
2022/01/14	0	0.00	1	66.60	66.00	-1	8,057	-0.01%
2022/01/13	7	66.21	13	66.80	67.00	-6	8,087	-0.07%
2022/01/12	0	0.00	2	66.80	66.50	-2	8,079	-0.02%
2022/01/11	44	65.11	33	66.59	67.00	11	7,972	0.14%
2022/01/10	2	63.65	0	0.00	63.90	2	7,738	0.03%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	1	64.28	0	0.00	63.60	1	7,738	0.01%
2022/01/05	0	0.00	3	62.80	63.10	-3	7,746	-0.04%
2022/01/04	4	63.20	0	0.00	63.20	4	7,864	0.05%
2022/01/03	0	0.00	1	63.40	63.60	-1	7,931	-0.01%
2021/12/29	1.2	63.19	0	0.00	63.50	1.2	8,031	0.01%
2021/12/28	1	62.70	11	62.72	63.00	-10	8,085	-0.12%
2021/12/24	3	63.60	0	0.00	63.30	3	8,294	0.04%
2021/12/21	7	62.20	1	62.40	62.40	6	8,678	0.07%
2021/12/16	0	0.00	10	62.11	61.80	-10	10,123	-0.10%
2021/12/15	11	61.47	1	62.10	61.90	10	10,653	0.09%
2021/12/14	4	61.50	0	0.00	61.00	4	10,919	0.04%
2021/12/13	4	62.05	0	0.00	61.60	4	11,008	0.04%
2021/12/10	0	0.00	6	63.30	63.20	-6	11,117	-0.05%
2021/12/06	0	0.00	2.3	63.20	63.00	-2.3	12,160	-0.02%
2021/12/03	1	63.70	0	0.00	63.40	1	12,276	0.01%
2021/12/02	0	0.00	15	64.20	63.70	-15	12,428	-0.12%
2021/12/01	5	64.80	0	0.00	64.80	5	12,676	0.04%
2021/11/30	12	64.95	0	0.00	64.20	12	12,675	0.09%
2021/11/29	0	0.00	5	63.54	63.80	-5	12,668	-0.04%
2021/11/26	1.1	65.06	14	65.36	64.90	-12.9	12,667	-0.10%
2021/11/25	10	67.00	0	0.00	66.70	10	12,678	0.08%
2021/11/24	1	66.70	1	66.50	66.90	0	12,709	0.00%
2021/11/23	2	66.90	0	0.00	66.50	2	12,738	0.02%
2021/11/22	3	66.43	2	67.10	66.70	1	12,707	0.01%
2021/11/19	2.3	67.72	9	67.30	67.10	-6.8	12,660	-0.05%
2021/11/18	1	68.60	0	0.00	68.70	1	12,521	0.01%
2021/11/17	0	0.00	2	68.40	68.90	-2	12,501	-0.02%
2021/11/16	2	68.45	2.2	68.43	68.50	-0.2	12,484	0.00%
2021/11/15	0.1	68.90	0	0.00	69.00	0.1	12,470	0.00%
2021/11/12	0	0.00	10	67.98	68.50	-10	12,312	-0.08%
2021/11/11	3	66.43	1	67.10	66.70	2	12,278	0.02%
2021/11/10	0	0.00	1	67.00	66.80	-1	12,311	-0.01%
2021/11/09	7	67.30	1	66.90	67.50	6	12,330	0.05%
2021/11/08	2	67.50	0	0.00	67.50	2	12,253	0.02%
2021/11/05	4	67.23	22	67.06	67.00	-18	12,270	-0.15%
2021/11/04	4	68.83	5	68.80	68.50	-1	12,132	-0.01%
2021/11/03	5	69.50	2	69.70	69.60	3	12,059	0.02%
2021/11/02	7.3	68.30	3	70.20	68.20	4.3	11,962	0.04%
2021/11/01	3.3	70.59	1	70.90	70.90	2.3	11,713	0.02%
2021/10/29	7.1	70.99	3	71.20	70.90	4.1	11,593	0.04%
2021/10/28	2	69.85	1	69.80	69.90	1	11,409	0.01%
2021/10/27	33.2	70.93	31	69.94	69.90	2.2	11,209	0.02%
2021/10/26	7.1	66.24	6	66.72	67.20	1.1	10,637	0.01%
2021/10/25	4.2	61.24	1	61.60	61.90	3.2	10,289	0.03%
2021/10/22	0	0.00	4	59.85	60.80	-4	10,202	-0.04%
2021/10/21	0	0.00	5.1	58.20	58.20	-5.1	10,106	-0.05%
2021/10/20	0.1	56.90	3	57.10	57.30	-2.9	10,103	-0.03%
2021/10/19	0	0.00	0.3	56.80	57.00	-0.3	10,262	0.00%
2021/10/18	1	56.30	2	56.20	56.40	-1	10,314	-0.01%
2021/10/14	1	54.70	0	0.00	54.50	1	10,443	0.01%
2021/10/13	0.1	55.00	35	54.77	54.80	-34.9	10,588	-0.33%
2021/10/12	7	55.71	0	0.00	55.30	7	10,583	0.07%
2021/10/08	29.1	57.13	0	57.50	56.80	29.1	10,518	0.28%
2021/10/07	2	55.70	5	56.40	56.40	-3	10,529	-0.03%
2021/10/06	10	57.00	0	0.00	55.30	10	10,674	0.09%
2021/10/05	0.1	55.90	0	0.00	56.00	0.1	10,724	0.00%
2021/10/04	0	0.00	7	55.40	55.30	-7	10,856	-0.06%
2021/10/01	0.6	56.40	0	0.00	56.00	0.6	11,058	0.01%
2021/09/30	5	57.50	0	0.00	57.40	5	11,098	0.05%
2021/09/28	0.1	58.50	1	57.00	57.90	-0.9	10,929	-0.01%
2021/09/27	12.2	56.87	4	56.80	56.10	8.2	10,701	0.08%
2021/09/24	9.2	60.64	4	59.85	59.80	5.2	10,230	0.05%
2021/09/23	9.1	61.13	0	0.00	61.10	9.1	9,950	0.09%
2021/09/22	3.5	80.59	2	82.65	82.30	1.5	9,324	0.02%
2021/09/16	9	85.00	0	0.00	83.90	9	8,754	0.10%
2021/09/15	0.5	84.60	3	84.50	84.60	-2.5	8,643	-0.03%
2021/09/14	0	0.00	1	82.50	83.50	-1	8,435	-0.01%
2021/09/13	9	83.79	5	84.40	81.50	4	8,187	0.05%
2021/09/10	1	80.70	0	0.00	81.20	1	7,808	0.01%
2021/09/08	2.2	75.41	1	75.30	75.10	1.2	7,397	0.02%
2021/09/07	6.2	74.89	5	75.70	76.10	1.2	7,242	0.02%
2021/09/06	1	73.70	0	0.00	73.60	1	7,053	0.01%
2021/09/02	0.6	70.71	0	0.00	69.40	0.6	6,743	0.01%
2021/09/01	0	0.00	8	71.20	71.30	-8	6,592	-0.12%
2021/08/19	0	0.00	1	63.70	63.60	-1	6,197	-0.02%
2021/08/17	0	0.00	1	63.60	63.50	-1	6,094	-0.02%
2021/08/16	4	67.15	0	0.00	65.90	4	6,041	0.07%
2021/08/13	20	67.57	0	0.00	67.80	20	5,959	0.34%
2021/08/12	3	65.40	1	65.80	67.00	2	5,897	0.03%
2021/08/10	0	0.00	1	64.60	64.50	-1	5,951	-0.02%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/03	0	0.00	3	63.67	64.30	-3	6,917	-0.04%
2021/07/30	1	62.60	0	0.00	62.40	1	6,997	0.01%
2021/07/28	0	0.00	1	60.10	61.40	-1	7,070	-0.01%
2021/07/27	2	63.15	5	63.20	62.10	-3	7,230	-0.04%
2021/07/23	5	66.00	0	0.00	66.40	5	7,135	0.07%
2021/07/22	1	64.80	0	0.00	65.00	1	6,977	0.01%
2021/07/13	1	64.00	1	63.80	64.00	0	7,001	0.00%
2021/07/12	1	65.00	1	64.70	65.40	0	6,962	0.00%
2021/07/09	6	62.70	0	0.00	62.90	6	6,865	0.09%
2021/07/08	4	62.85	2	60.80	62.90	2	6,744	0.03%
2021/07/07	1	59.00	0	0.00	59.10	1	6,524	0.02%
2021/07/05	1	56.80	0	0.00	56.70	1	6,492	0.02%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	1	57.60	0	0.00	56.70	1	6,807	0.01%
2021/06/28	1	56.10	0	0.00	57.60	1	6,848	0.01%
2021/06/25	0	0.00	4	55.00	54.80	-4	6,779	-0.06%
2021/06/24	1	54.60	0	0.00	54.20	1	7,383	0.01%
2021/06/23	0	0.00	8	54.10	54.00	-8	7,402	-0.11%
2021/06/15	1	53.80	7	53.90	53.70	-6	7,756	-0.08%
2021/06/10	0	0.00	1	52.10	52.30	-1	7,938	-0.01%
2021/06/08	5	52.10	0	0.00	52.30	5	8,079	0.06%
2021/06/07	2	52.30	0	0.00	52.20	2	8,253	0.02%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/01	6	52.47	0	0.00	52.50	6	8,588	0.07%
2021/05/31	2	52.50	0	0.00	52.50	2	8,689	0.02%
2021/05/28	0	0.00	2	52.30	52.40	-2	8,738	-0.02%
2021/05/27	2	51.60	0	0.00	52.00	2	8,795	0.02%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	6	51.65	0	0.00	51.50	6	8,946	0.07%
2021/05/21	0	0.00	3	51.40	51.70	-3	9,023	-0.03%
2021/05/17	0	0.00	8	49.51	48.45	-8	8,988	-0.09%
2021/05/14	2.5	51.06	7	51.09	51.00	-4.5	8,783	-0.05%
2021/05/12	3	50.53	5	51.10	50.20	-2	8,526	-0.02%
2021/05/10	1	54.30	0	0.00	54.60	1	7,961	0.01%
2021/05/05	1	52.80	0	0.00	52.50	1	7,852	0.01%
2021/05/04	3	53.10	5	52.62	52.20	-2	7,773	-0.03%
2021/05/03	0.5	53.30	0	0.00	53.10	0.5	7,497	0.01%
2021/04/28	2	53.60	0	0.00	53.70	2	7,378	0.03%
2021/04/26	0	0.00	1.2	54.11	54.30	-1.2	7,393	-0.02%
2021/04/23	0	0.00	5	53.10	53.20	-5	7,335	-0.07%
2021/04/22	4	53.50	0	0.00	52.70	4	7,311	0.05%
2021/04/21	0	0.00	1	53.80	54.10	-1	7,133	-0.01%
2021/04/20	0	0.00	2	52.90	53.10	-2	7,055	-0.03%
2021/04/16	0	0.00	2	51.20	51.40	-2	6,894	-0.03%
2021/04/13	0	0.00	42	49.93	49.85	-42	6,716	-0.63%
2021/04/09	1	49.50	0	0.00	49.45	1	6,629	0.02%
2021/04/06	2	49.85	3	50.20	50.00	-1	6,395	-0.02%
2021/04/01	6	49.53	0	0.00	49.60	6	6,285	0.10%
2021/03/31	0	0.00	3	49.25	49.50	-3	6,175	-0.05%
2021/03/29	18	49.05	0	0.00	48.85	18	5,902	0.30%
2021/03/18	1	45.05	0	0.00	45.15	1	4,895	0.02%
2021/03/17	0	0.00	1	45.30	45.30	-1	4,839	-0.02%
2021/03/16	1	44.05	0	0.00	44.40	1	4,730	0.02%
2021/03/12	0	0.00	2	43.80	43.30	-2	4,930	-0.04%
2021/03/09	0	0.00	0.2	43.20	43.50	-0.2	4,695	0.00%
2021/03/08	0	0.00	2	42.55	42.75	-2	4,623	-0.04%
2021/02/24	2	42.20	13	41.92	41.45	-11	4,608	-0.24%
2021/02/17	0	0.00	2	40.25	40.20	-2	4,507	-0.04%
2021/02/03	7	39.10	0	0.00	39.10	7	4,711	0.15%
2021/01/29	1	39.20	5	39.05	38.75	-4	4,864	-0.08%
2021/01/27	1	39.75	0	0.00	39.50	1	4,832	0.02%
2021/01/25	1	39.45	0	0.00	39.70	1	4,884	0.02%
2021/01/22	5	39.50	0	0.00	39.60	5	4,948	0.10%
2021/01/21	0	0.00	3	39.80	39.50	-3	5,016	-0.06%
2021/01/20	2	39.50	1	39.40	39.35	1	5,139	0.02%
2021/01/18	3	39.80	0	0.00	40.20	3	5,425	0.06%
2021/01/15	2	40.30	2	40.40	40.25	0	5,380	0.00%
2021/01/12	23	40.87	50	40.45	40.50	-27	5,374	-0.50%
2021/01/06	0	0.00	25	40.25	40.20	-25	5,376	-0.47%
2021/01/05	0	0.00	1	40.70	40.70	-1	5,327	-0.02%
2021/01/04	0	0.00	25	40.70	40.70	-25	5,346	-0.47%
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0.1	40.75	3	40.80	40.75	-2.9	5,371	-0.05%
2020/12/29	0	0.00	5	40.60	40.60	-5	5,378	-0.09%
2020/12/28	0	0.00	5	40.50	40.55	-5	5,409	-0.09%
2020/12/25	0	0.00	5.4	40.55	40.60	-5.4	5,433	-0.10%
2020/12/22	0	0.00	10	40.45	40.25	-10	5,545	-0.18%
2020/12/18	0	0.00	2	40.60	40.60	-2	5,583	-0.04%
2020/12/15	0	0.00	5	40.50	40.45	-5	5,575	-0.09%
2020/12/14	3	40.55	0	0.00	40.45	3	5,559	0.05%
2020/12/11	2	40.35	0	0.00	40.55	2	5,568	0.04%
2020/12/10	30	40.35	7	40.20	40.35	23	5,520	0.42%
2020/12/09	0	0.00	18	40.44	40.40	-18	5,490	-0.33%
2020/12/08	11	41.70	0	0.00	41.20	11	5,326	0.21%
2020/12/07	3	41.80	3	41.75	41.75	0	5,223	0.00%
2020/12/04	5	41.50	0	0.00	41.55	5	5,175	0.10%
2020/12/03	25	41.40	0	0.00	41.45	25	5,148	0.49%
2020/12/02	30	41.57	26	41.26	41.25	4	5,134	0.08%
2020/12/01	28	41.77	15	41.65	41.65	13	5,124	0.25%
2020/11/30	21	41.75	0	0.00	42.05	21	5,073	0.41%
2020/11/27	0	0.00	5	41.00	41.35	-5	4,872	-0.10%
2020/11/26	0	0.00	10	40.90	41.00	-10	4,964	-0.20%
2020/11/25	10	41.10	0	0.00	40.80	10	5,174	0.19%
2020/11/20	1	41.25	1	41.25	41.40	0	5,501	0.00%
2020/11/19	3	41.43	0	0.00	41.40	3	5,590	0.05%
2020/11/17	0	0.00	15	40.85	40.85	-15	5,622	-0.27%
2020/11/12	0	0.00	1.5	40.93	40.85	-1.5	6,742	-0.02%
2020/11/10	1	40.60	0	40.60	40.65	1	6,835	0.01%
2020/11/05	0	0.00	0	40.25	40.25	0	6,780	0.00%
2020/11/04	0.1	40.00	0	0.00	40.00	0.1	6,756	0.00%
2020/10/30	14	40.05	0	0.00	39.50	14	6,796	0.21%
2020/10/28	0	40.90	0	0.00	40.55	0	6,752	0.00%
2020/10/27	14	39.98	20	41.13	41.05	-6	6,679	-0.09%
2020/10/16	0	0.00	10	38.40	38.20	-10	6,513	-0.15%
2020/10/15	0	0.00	1	38.45	38.55	-1	6,509	-0.02%
2020/10/14	0	0.00	14	38.95	38.95	-14	6,508	-0.22%
2020/10/13	2	38.88	0	0.00	38.95	2	6,644	0.03%
2020/10/07	30	40.02	12	39.80	39.75	18	6,888	0.26%
2020/10/06	0	0.00	5	39.75	39.90	-5	6,927	-0.07%
2020/09/29	21	38.90	0	0.00	38.85	21	6,951	0.30%
2020/09/28	5	39.30	0	0.00	39.40	5	6,890	0.07%
2020/09/25	10	39.95	0	0.00	39.30	10	6,921	0.14%
2020/09/24	9	39.74	0	0.00	39.40	9	6,959	0.13%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/18	1	41.65	0	0.00	41.70	1	7,052	0.01%
2020/09/11	0	0.00	11	41.25	41.30	-11	7,096	-0.16%
2020/09/07	11	41.78	0	0.00	41.45	11	7,272	0.15%
2020/09/04	1	41.30	0	0.00	41.50	1	7,403	0.01%
2020/09/01	7	42.31	0	0.00	41.85	7	7,474	0.09%
2020/08/31	8	42.58	11	42.70	43.20	-3	7,377	-0.04%
2020/08/28	1	42.65	19	41.55	42.20	-18	7,189	-0.25%
2020/08/27	21	39.52	0	0.00	40.05	21	7,080	0.30%
2020/08/25	2	38.55	4	39.05	39.00	-2	6,912	-0.03%
2020/08/20	1	39.05	1	37.70	37.45	0	6,713	0.00%
2020/08/19	14	39.10	12	38.36	39.05	2	6,444	0.03%
2020/08/18	8	54.53	4	54.75	54.70	4	5,689	0.07%
2020/08/17	0	0.00	15	53.50	54.40	-15	5,504	-0.27%
2020/08/06	0	0.00	1	53.20	53.40	-1	5,230	-0.02%
2020/08/03	10	51.94	0	0.00	52.20	10	5,146	0.19%
2020/07/31	2	51.20	0	0.00	50.80	2	5,063	0.04%
2020/07/30	0	0.00	5	49.59	50.10	-5	5,001	-0.10%
2020/07/28	0	0.00	10	47.35	47.00	-10	4,892	-0.20%
2020/07/27	5	46.30	0	0.00	46.40	5	4,893	0.10%
2020/07/23	0	0.00	11	49.82	49.45	-11	4,880	-0.23%
2020/07/22	0	0.00	1	50.10	49.90	-1	4,941	-0.02%
2020/07/17	0	0.00	19	50.50	49.55	-19	4,874	-0.39%
2020/07/16	1	51.50	2	51.55	51.20	-1	4,761	-0.02%
2020/07/15	1	54.10	0	0.00	53.80	1	4,637	0.02%
2020/07/13	0	0.00	10	53.70	53.60	-10	4,460	-0.22%
2020/07/08	2	54.10	0	0.00	54.60	2	4,335	0.05%
2020/07/07	0	0.00	5	54.10	54.20	-5	4,296	-0.12%
2020/07/02	1	53.90	0	0.00	54.00	1	4,302	0.02%
2020/06/30	11	50.80	0	0.00	51.10	11	4,565	0.24%
2020/06/16	7	51.10	0	0.00	50.20	7	4,617	0.15%
2020/06/15	2	50.10	0	0.00	49.95	2	4,641	0.04%
2020/06/12	27	48.76	2	49.25	49.80	25	4,626	0.54%
2020/06/11	5	50.90	1	50.20	50.10	4	4,573	0.09%
2020/06/10	0	0.00	2	51.20	51.40	-2	4,436	-0.05%
2020/06/08	2	49.30	0	0.00	49.60	2	4,375	0.05%
2020/06/05	5	48.20	0.7	48.65	48.75	4.3	4,314	0.10%
2020/06/04	1	48.10	0	0.00	48.20	1	4,284	0.02%
2020/05/26	3	45.63	0	0.00	45.75	3	3,934	0.08%
2020/05/25	4	45.30	0	0.00	45.30	4	3,901	0.10%
2020/05/22	0	0.00	1	45.00	45.00	-1	3,892	-0.03%
2020/05/21	2	45.78	0	0.00	45.80	2	3,845	0.05%
2020/05/20	0	0.00	10	45.05	45.00	-10	3,794	-0.26%
2020/05/19	10	45.20	1	45.25	45.25	9	3,756	0.24%
2020/05/15	5	44.75	5	44.35	44.35	0	3,640	0.00%
2020/05/11	6	44.30	0	0.00	44.30	6	3,489	0.17%
2020/04/30	0	0.00	1	44.75	44.60	-1	3,406	-0.03%
2020/04/29	0	0.00	5	44.50	44.65	-5	3,369	-0.15%
2020/04/27	0	0.00	10	42.10	42.75	-10	3,294	-0.30%
2020/04/17	2	42.15	0	0.00	41.80	2	3,106	0.06%
2020/04/15	0	0.00	1	42.15	41.95	-1	3,021	-0.03%
2020/04/10	0	0.00	1	41.45	41.45	-1	2,942	-0.03%
2020/04/08	0	0.00	1	41.30	41.75	-1	2,875	-0.03%
2020/04/06	2	42.00	0	0.00	41.95	2	2,735	0.07%
2020/04/01	1	42.00	1	41.90	42.00	0	2,553	0.00%
2020/03/27	0	0.00	1	34.45	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	2	33.00	33.75	-2	2,530	-0.08%
2020/03/25	0	0.00	1	33.00	33.40	-1	2,631	-0.04%
2020/03/24	0	0.00	2	31.48	31.45	-2	2,628	-0.08%
2020/03/23	1	30.30	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	31.50	0	0.00	31.20	1	2,635	0.04%
2020/03/19	0	0.00	10	30.94	30.10	-10	2,616	-0.38%
2020/03/18	0	0.00	6	33.90	33.40	-6	2,512	-0.24%
2020/03/16	0	0.00	2	35.85	35.90	-2	2,400	-0.08%
2020/03/13	3	36.33	0	0.00	37.45	3	2,383	0.13%
2020/03/10	2	39.93	0	0.00	40.35	2	2,289	0.09%
2020/03/09	3	40.42	0	0.00	40.30	3	2,273	0.13%
2020/02/27	1	41.65	0	0.00	41.05	1	2,323	0.04%
2020/02/24	0	0.00	3.6	41.95	41.85	-3.6	2,350	-0.15%
2020/02/17	2	42.68	0	0.00	42.55	2	2,669	0.07%
2020/02/10	1	42.00	0	0.00	42.00	1	2,754	0.04%
2020/02/07	1	42.10	0	0.00	42.10	1	2,780	0.04%
2020/02/05	1	41.65	0	0.00	42.05	1	2,784	0.04%
2020/01/30	2	43.75	0	0.00	42.10	2	2,738	0.07%
2019/12/24	2	44.30	0	0.00	44.70	2	2,909	0.07%
2019/12/20	1	44.90	2	43.90	43.90	-1	2,586	-0.04%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/11/29	1	45.75	0	0.00	45.60	1	2,116	0.05%
2019/11/15	1	48.00	4	48.00	48.15	-3	1,869	-0.16%
2019/11/14	0	0.00	5	48.56	48.30	-5	1,824	-0.27%
2019/11/08	4	47.55	0	0.00	47.35	4	1,751	0.23%
2019/11/07	0	0.00	1	47.40	47.45	-1	1,768	-0.06%
2019/11/04	2	46.60	0	0.00	46.60	2	1,735	0.12%
2019/10/31	1	46.55	0	0.00	46.50	1	1,751	0.06%
2019/10/28	0	0.00	2	46.40	46.60	-2	1,706	-0.12%
2019/10/25	0	0.00	5	46.85	46.55	-5	1,690	-0.30%
2019/10/23	5	46.10	0	0.00	45.95	5	1,629	0.31%
2019/10/18	1.8	45.34	0	0.00	45.50	1.8	1,569	0.11%
2019/10/16	0	0.00	1	44.50	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	7	43.84	44.30	-7	1,464	-0.48%
2019/10/14	0	0.00	5	43.50	43.30	-5	1,437	-0.35%
2019/10/03	10	41.65	0	0.00	41.70	10	1,375	0.73%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/08/23	2	43.00	0	0.00	43.10	2	2,017	0.10%
2019/08/19	0	0.00	6	42.95	43.05	-6	2,052	-0.29%
2019/08/16	0	0.00	7	43.49	43.20	-7	2,045	-0.34%
2019/08/07	2	40.50	0	0.00	40.40	2	1,889	0.11%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/07/02	2	44.60	0	0.00	43.90	2	2,245	0.09%
2019/07/01	0	0.00	1	44.65	44.55	-1	2,256	-0.04%
2019/06/28	3	44.63	0	0.00	44.40	3	2,274	0.13%
2019/06/25	2	44.90	0	0.00	46.25	2	2,402	0.08%
2019/06/21	8	44.53	0	0.00	44.40	8	2,139	0.37%
2019/06/20	0	0.00	3	43.90	44.20	-3	2,005	-0.15%
2019/06/19	10	42.75	14	43.23	43.65	-4	1,965	-0.20%
2019/06/11	0	0.00	1	41.65	42.20	-1	1,914	-0.05%
2019/05/31	0.2	40.90	0	0.00	40.90	0.2	1,875	0.01%
2019/05/30	0	0.00	1	40.50	40.45	-1	1,870	-0.05%
2019/05/28	0.2	40.80	0	0.00	40.75	0.2	1,887	0.01%
2019/05/15	0.1	41.00	0	0.00	41.00	0.1	1,899	0.01%
2019/05/14	1	39.90	0	0.00	39.90	1	1,882	0.05%
2019/05/13	2	39.83	0	0.00	39.60	2	1,847	0.11%
2019/05/10	1	40.45	0	0.00	40.45	1	1,834	0.05%
2019/05/09	2	39.95	0	0.00	39.90	2	1,843	0.11%
2019/04/30	2	42.10	0	0.00	42.40	2	1,792	0.11%
2019/04/19	1	42.35	2.4	42.57	42.75	-1.4	1,732	-0.08%
2019/04/18	3	42.18	0	0.00	41.75	3	1,696	0.18%
2019/04/16	2	42.70	0	0.00	42.75	2	1,628	0.12%
2019/04/15	1	43.25	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/11	0	0.00	1	44.05	43.50	-1	1,579	-0.06%
2019/04/10	3	43.68	0	0.00	43.95	3	1,548	0.19%
2019/04/08	1	44.80	0	0.00	44.60	1	1,455	0.07%
2019/03/20	0	0.00	5	48.65	48.75	-5	1,189	-0.42%
2019/03/19	0	0.00	10	48.42	48.65	-10	1,189	-0.84%
2019/03/18	12	48.58	0	0.00	48.55	12	1,184	1.01%
2019/03/15	3	47.95	0	0.00	47.95	3	1,154	0.26%
2019/03/11	0	0.00	5	47.35	47.10	-5	1,157	-0.43%
2019/03/08	0	0.00	21	48.00	47.80	-21	1,168	-1.80%
2019/03/07	0	0.00	15	48.65	48.50	-15	1,223	-1.23%
2019/03/06	41	48.77	0	0.00	49.25	41	1,225	3.35%
2019/02/26	1	48.70	0	0.00	48.70	1	1,207	0.08%
2019/02/21	0	0.00	82	48.12	48.45	-82	1,220	-6.72%
2019/02/20	25	48.24	0	0.00	48.10	25	1,227	2.04%
2019/02/19	10	47.80	13	47.85	47.85	-3	1,212	-0.25%
2019/02/18	70	47.46	10	47.55	47.60	60	1,231	4.87%
2019/02/11	1	46.85	0	0.00	46.75	1	1,228	0.08%
2019/01/30	0	0.00	1	46.70	46.50	-1	1,222	-0.08%
2019/01/18	0	0.00	2	46.40	46.30	-2	1,242	-0.16%
2019/01/07	0	0.00	5	45.95	46.20	-5	1,416	-0.35%
2019/01/04	5	45.35	0	0.00	45.40	5	1,471	0.34%
2019/01/02	0	0.00	5	44.45	44.40	-5	1,640	-0.30%
2018/12/28	0	0.00	30	44.80	44.75	-30	1,714	-1.75%
2018/12/27	15	44.80	10	44.70	44.80	5	1,821	0.27%
2018/12/26	25	44.64	0	0.00	44.30	25	1,978	1.26%
2018/12/21	2	45.25	0	0.00	45.55	2	2,192	0.09%
2018/12/20	1	45.50	0	0.00	44.90	1	2,244	0.04%
2018/12/19	0	0.00	4	46.64	46.50	-4	2,298	-0.17%
2018/12/18	3	46.85	6	46.83	46.90	-3	2,356	-0.13%
2018/12/17	0	0.00	14	47.06	47.15	-14	2,385	-0.59%
2018/12/14	10	47.55	10	47.35	47.25	0	2,400	0.00%
2018/12/13	20	47.68	0	0.00	47.90	20	2,460	0.81%
2018/12/06	0	0.00	12	47.73	47.20	-12	2,643	-0.45%
2018/12/04	5	49.10	5	48.60	48.60	0	2,662	0.00%
2018/12/03	12	49.25	1	49.15	48.55	11	2,660	0.41%
2018/11/30	0	0.00	1	48.40	48.95	-1	2,651	-0.04%
2018/11/23	0	0.00	5	46.95	46.55	-5	2,649	-0.19%
2018/11/20	6	47.12	10	47.50	47.45	-4	2,711	-0.15%
2018/11/19	0	0.00	15	47.20	47.25	-15	2,797	-0.54%
2018/11/16	25	46.28	0	0.00	46.20	25	2,816	0.89%
2018/11/15	1	46.00	0	0.00	45.85	1	2,841	0.04%
2018/10/25	3	42.50	0	0.00	42.05	3	3,181	0.09%
2018/10/24	2	43.95	0	0.00	43.50	2	3,242	0.06%
2018/10/19	0	0.00	0.1	43.85	43.85	-0.1	3,340	0.00%
2018/10/09	0.1	50.40	0	0.00	50.40	0.1	3,134	0.00%
2018/10/08	0.4	50.50	0	0.00	50.50	0.4	3,142	0.01%
2018/09/26	0	0.00	1	35.80	35.75	-1	3,086	-0.03%
2018/09/25	1	35.85	0	0.00	35.95	1	3,035	0.03%
2018/09/21	0	0.00	1	35.15	35.15	-1	2,902	-0.03%
2018/09/20	0	0.00	2	35.30	34.70	-2	2,886	-0.07%
2018/09/18	0	0.00	4	35.35	35.35	-4	2,873	-0.14%
2018/09/17	4	35.05	0.2	35.00	35.20	3.8	2,866	0.13%
2018/09/12	2	33.90	1	34.10	34.05	1	2,740	0.04%
2018/08/21	0	0.00	2	34.45	34.45	-2	3,316	-0.06%
2018/08/17	0	0.00	3	34.30	34.30	-3	3,336	-0.09%
2018/08/08	0	0.00	30	34.45	34.35	-30	3,257	-0.92%
2018/07/26	30	33.65	0	0.00	33.75	30	3,267	0.92%
2018/07/24	0	0.00	0.6	33.45	33.55	-0.6	3,296	-0.02%
2018/07/23	0	0.00	2	33.15	33.00	-2	3,290	-0.06%
2018/07/20	2	34.85	0	0.00	34.90	2	3,248	0.06%
2018/07/19	0	0.00	3	35.10	34.90	-3	3,211	-0.09%
2018/07/11	5	34.90	0	0.00	34.60	5	3,474	0.14%
2018/06/29	0	0.00	6	34.95	35.20	-6	4,203	-0.14%
2018/06/27	6	35.00	0	0.00	34.70	6	4,224	0.14%
2018/06/21	0.1	35.85	1	35.95	36.00	-0.9	4,742	-0.02%
2018/06/15	1	35.70	0	0.00	36.20	1	4,892	0.02%
2018/06/07	1	36.90	0	0.00	36.95	1	4,839	0.02%
2018/06/04	0	0.00	50	36.50	36.45	-50	4,801	-1.04%
2018/05/25	1	35.75	20	35.75	35.80	-19	4,776	-0.40%
2018/05/24	0	0.00	10	35.65	35.60	-10	4,795	-0.21%
2018/05/21	0	0.00	20	35.45	35.80	-20	4,864	-0.41%
2018/05/16	50	36.05	0	0.00	35.80	50	4,922	1.02%
2018/05/11	0	0.00	15	35.68	35.55	-15	5,102	-0.29%
2018/05/10	0	0.00	6.6	35.53	35.55	-6.6	5,112	-0.13%
2018/05/09	0	0.00	7	35.50	35.45	-7	5,117	-0.14%
2018/04/30	10	35.55	0	0.00	35.65	10	5,294	0.19%
2018/04/25	1	35.45	0	0.00	35.85	1	5,332	0.02%
2018/04/19	0	0.00	1	36.10	36.25	-1	5,352	-0.02%
2018/04/17	0	0.00	1	36.40	35.60	-1	5,330	-0.02%
2018/04/12	6	36.60	4	36.45	36.20	2	5,221	0.04%
2018/04/11	0	0.00	3	36.00	35.80	-3	5,124	-0.06%
2018/04/10	3	35.92	1	35.95	35.60	2	5,051	0.04%
2018/04/09	2	35.00	7	35.07	35.40	-5	4,957	-0.10%
2018/03/30	20	34.40	0	0.00	34.10	20	4,768	0.42%
2018/03/28	0	0.00	15	34.28	34.45	-15	4,707	-0.32%
2018/03/27	56	35.83	7	35.41	34.55	49	4,635	1.06%
2018/03/26	2	33.90	2	33.90	33.90	0	4,144	0.00%
2018/03/23	0	0.00	202	33.39	33.90	-202	4,117	-4.91%	大賣/鉅額交易
2018/03/22	1	34.60	1	34.35	34.00	0	4,039	0.00%
2018/03/21	2	34.10	62	34.40	34.35	-60	3,971	-1.51%
2018/03/20	2	33.80	2	33.80	33.90	0	3,905	0.00%
2018/03/19	0	0.00	1	33.85	33.90	-1	3,880	-0.03%
2018/03/15	30	33.85	0	0.00	33.90	30	3,810	0.79%
2018/03/14	30	33.80	0	0.00	33.40	30	3,735	0.80%
2018/03/13	1	33.45	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.65	5	33.65	33.70	-4	3,719	-0.11%
2018/03/08	1	33.55	1	33.65	33.35	0	3,730	0.00%
2018/03/07	0	0.00	0.6	33.05	33.20	-0.6	3,665	-0.02%
2018/03/06	0.2	32.50	0	0.00	32.60	0.2	3,602	0.01%
2018/03/01	10	31.90	0	0.00	32.50	10	3,660	0.27%
2018/02/26	30	32.55	0	0.00	32.80	30	3,680	0.82%
2018/02/23	40	32.39	0	0.00	32.25	40	3,682	1.09%
2018/02/22	70	31.89	0	0.00	32.25	70	3,820	1.83%
2018/02/21	30	31.38	0	0.00	31.65	30	4,040	0.74%
2018/02/12	20	31.00	0	0.00	30.95	20	4,479	0.45%
2018/02/06	0	0.00	10	30.90	30.70	-10	4,537	-0.22%
2018/02/05	10	32.10	0	0.00	32.45	10	4,464	0.22%
2018/02/02	5	32.85	0	0.00	32.80	5	4,430	0.11%
2018/01/30	0	0.00	100	33.27	33.05	-100	4,627	-2.16%
2018/01/25	2	34.20	11	34.05	33.95	-9	4,586	-0.20%
2018/01/24	2	33.50	2	33.50	33.50	0	4,539	0.00%
2018/01/19	0	0.00	10	33.43	33.20	-10	4,683	-0.21%
2018/01/18	2	33.85	0	0.00	33.65	2	4,640	0.04%
2018/01/17	10	33.95	0	0.00	33.80	10	4,614	0.22%
2018/01/12	20	33.43	35	33.45	33.40	-15	4,529	-0.33%
2018/01/11	1	33.40	1	33.35	33.35	0	4,519	0.00%
2018/01/08	0	0.00	2	33.28	33.30	-2	4,471	-0.04%
2018/01/05	35	33.00	0.4	32.90	33.10	34.6	4,407	0.79%
2018/01/04	0	0.00	121	32.60	32.55	-121	4,335	-2.79%	大賣/鉅額交易