潤泰新 (9945)-兆豐-復興券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-復興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	46.25	0	0.00	46.20	1	6,389	0.02%
2024/11/14	10.2	46.05	0	0.00	45.80	10.2	7,093	0.14%
2024/11/13	10	46.85	0	0.00	46.85	10	7,173	0.14%
2024/11/12	0	0.00	1	47.70	47.50	-1	7,460	-0.01%
2024/11/11	0	0.00	2	48.25	48.20	-2	7,534	-0.03%
2024/11/08	0	0.00	1	48.05	47.50	-1	7,596	-0.01%
2024/11/06	0	0.00	0.2	47.15	46.70	-0.2	7,958	0.00%
2024/10/30	1	46.20	0	0.00	46.50	1	9,873	0.01%
2024/10/29	31	46.58	0	0.00	46.80	31	10,286	0.30%
2024/10/28	0.4	47.30	0	0.00	47.30	0.4	10,493	0.00%
2024/10/24	10	46.70	0.3	46.80	47.05	9.7	11,765	0.08%
2024/10/15	1	46.95	0	0.00	47.90	1	16,422	0.01%
2024/10/11	10	47.80	0	0.00	47.60	10	17,536	0.06%
2024/10/09	1	47.55	0	0.00	47.70	1	17,758	0.01%
2024/10/08	1	47.50	0	0.00	47.95	1	17,828	0.01%
2024/10/07	0.2	47.70	0	0.00	48.45	0.2	17,842	0.00%
2024/10/04	0.2	47.60	0	0.00	47.80	0.2	17,865	0.00%
2024/09/30	0	0.00	6.2	48.85	48.95	-6.2	17,881	-0.03%
2024/09/27	0	0.00	21	48.06	48.20	-21	17,869	-0.12%
2024/09/26	5	47.85	11	48.00	48.00	-6	17,873	-0.03%
2024/09/25	0	0.00	5	47.60	47.90	-5	17,886	-0.03%
2024/09/23	6	46.65	9	46.77	46.95	-3	18,001	-0.02%
2024/09/20	0	0.00	16	47.20	47.50	-16	17,966	-0.09%
2024/09/18	30	47.65	0	0.00	47.45	30	17,515	0.17%
2024/09/12	10	46.50	0	0.00	46.50	10	17,817	0.06%
2024/09/11	1	46.15	1	45.90	45.85	0	17,935	0.00%
2024/09/10	0	0.00	1	46.25	45.00	-1	17,986	-0.01%
2024/09/09	2	45.80	0	0.00	45.85	2	18,000	0.01%
2024/09/06	11	46.63	11	47.05	46.85	0	18,050	0.00%
2024/09/04	31	46.42	0	0.00	46.40	31	19,016	0.16%
2024/08/22	16	47.19	16	47.33	47.65	0	20,803	0.00%
2024/08/21	0	0.00	25	47.92	47.75	-25	20,698	-0.12%
2024/08/20	0	0.00	2	48.65	48.60	-2	20,668	-0.01%
2024/08/19	1	50.40	1	49.70	49.80	0	20,739	0.00%
2024/08/16	9	50.46	20.1	50.41	50.30	-11.1	20,846	-0.05%
2024/08/15	0.7	49.57	4	49.45	49.25	-3.3	20,953	-0.02%
2024/08/14	7	50.27	33	50.61	49.85	-26	21,276	-0.12%
2024/08/12	16.1	48.54	16	48.52	48.35	0.1	22,421	0.00%
2024/08/09	1	47.15	5	47.41	47.20	-4	23,376	-0.02%
2024/08/07	19.6	45.85	19	46.24	46.10	0.6	24,386	0.00%
2024/08/06	76	44.26	28	44.73	44.80	48	24,376	0.20%
2024/08/05	3	46.50	8	46.33	45.35	-5	24,069	-0.02%
2024/08/02	13.2	51.02	15	51.49	49.40	-1.8	23,818	-0.01%
2024/08/01	18	52.87	8	52.73	52.80	10	23,733	0.04%
2024/07/30	0	0.00	14	50.77	51.50	-14	25,394	-0.06%
2024/07/29	29.5	52.43	20	52.00	51.00	9.5	26,371	0.04%
2024/07/26	17	50.72	15.2	51.03	51.30	1.8	25,852	0.01%
2024/07/23	3	48.78	7	48.60	49.80	-4	25,150	-0.02%
2024/07/22	8	46.79	8	46.72	46.55	0	24,823	0.00%
2024/07/19	20	48.04	6	48.45	48.05	14	24,512	0.06%
2024/07/18	18	49.98	51	50.26	49.40	-33	24,073	-0.14%
2024/07/17	42	48.81	55.3	48.81	49.40	-13.3	23,523	-0.06%
2024/07/16	15	45.84	14	46.07	46.50	1	22,641	0.00%
2024/07/15	18	46.63	9	47.12	46.40	9	22,146	0.04%
2024/07/12	142.3	47.50	99	47.84	46.70	43.3	21,931	0.20%	大買/
2024/07/11	45	46.07	38	46.23	45.75	7	21,284	0.03%
2024/07/10	3	45.20	2	44.75	45.30	1	21,163	0.00%
2024/07/09	20	43.75	3	43.87	44.15	17	21,110	0.08%
2024/07/05	0	0.00	41	44.66	44.65	-41	21,124	-0.19%
2024/07/04	0	0.00	2	45.45	45.15	-2	21,096	-0.01%
2024/07/02	2	44.78	4	44.41	44.80	-2	20,935	-0.01%
2024/07/01	1	43.50	0	0.00	44.25	1	20,882	0.00%
2024/06/27	1	43.45	0	0.00	43.30	1	20,812	0.00%
2024/06/26	1	44.35	0	0.00	44.00	1	20,665	0.00%
2024/06/25	7	44.24	0	0.00	44.55	7	20,604	0.03%
2024/06/21	1	44.95	0	0.00	44.95	1	20,541	0.00%
2024/06/20	1	45.20	2	45.23	45.45	-1	20,485	0.00%
2024/06/19	1	45.50	0	0.00	45.35	1	20,455	0.00%
2024/06/18	2	45.83	2	46.30	46.00	0	20,390	0.00%
2024/06/14	7	45.89	10	46.04	45.50	-3	20,393	-0.01%
2024/06/13	2	45.40	3	45.38	45.05	-1	20,327	0.00%
2024/06/12	7.5	44.85	0	0.00	44.35	7.5	20,310	0.04%
2024/06/11	14	48.30	12.4	48.17	45.85	1.7	20,240	0.01%
2024/06/07	78	47.89	85.8	47.93	47.55	-7.8	19,610	-0.04%
2024/06/06	0	0.00	1	45.15	45.05	-1	18,810	-0.01%
2024/06/05	1	44.50	4	44.70	45.15	-3	18,715	-0.02%
2024/06/04	15	44.22	0	0.00	44.90	15	18,605	0.08%
2024/06/03	1	44.90	0	0.00	44.70	1	18,502	0.01%
2024/05/31	11	44.76	4	44.75	44.60	7	18,451	0.04%
2024/05/30	2	44.95	1	44.55	43.85	1	18,087	0.01%
2024/05/29	4	44.75	5	44.71	44.55	-1	17,968	-0.01%
2024/05/28	1	45.20	3	44.73	45.40	-2	17,733	-0.01%
2024/05/27	2	43.85	1	43.85	43.80	1	17,509	0.01%
2024/05/24	3	43.78	6	43.25	43.65	-3	17,380	-0.02%
2024/05/23	0	0.00	3	44.50	43.25	-3	17,248	-0.02%
2024/05/22	7	44.89	0	0.00	44.70	7	16,941	0.04%
2024/05/21	6	44.63	1	44.70	44.35	5	16,725	0.03%
2024/05/20	3	46.13	22	45.30	45.30	-19	16,394	-0.12%
2024/05/17	6.5	47.98	19	47.82	46.60	-12.5	15,907	-0.08%
2024/05/16	39	47.33	34	47.41	46.90	5	15,266	0.03%
2024/05/15	41.2	44.93	22	45.48	46.55	19.2	14,328	0.13%
2024/05/14	20.3	42.95	17	44.10	42.65	3.3	13,293	0.02%
2024/05/13	62	42.48	52	42.54	43.90	10	12,576	0.08%
2024/05/10	5	40.72	12	40.70	40.50	-7	11,860	-0.06%
2024/05/09	14	40.84	4	41.14	40.20	10	11,642	0.09%
2024/05/08	43	41.62	5	40.80	40.70	38	11,406	0.33%
2024/05/07	12	42.33	6	42.30	41.80	6	11,071	0.05%
2024/05/06	27	43.27	23	43.47	43.10	4	10,526	0.04%
2024/05/03	76	42.55	66	42.57	42.45	10	9,754	0.10%
2024/05/02	17	40.44	34.9	41.09	42.25	-17.9	8,177	-0.22%
2024/04/30	9	39.23	16	39.28	38.45	-7	6,856	-0.10%
2024/04/29	6	38.72	8.2	38.63	38.75	-2.2	6,442	-0.03%
2024/04/26	12	37.65	10	37.65	37.90	2	6,187	0.03%
2024/04/25	3	36.88	0	0.00	36.85	3	5,946	0.05%
2024/04/24	1	36.70	0	0.00	36.85	1	5,939	0.02%
2024/04/23	3	36.82	2	36.70	36.95	1	5,998	0.02%
2024/04/22	18	36.86	30	36.84	36.60	-12	6,018	-0.20%
2024/04/19	6	35.82	60	35.85	36.15	-54	5,776	-0.93%
2024/04/18	0	0.00	9	35.57	36.45	-9	5,567	-0.16%
2024/04/17	1	34.45	0	0.00	34.85	1	5,274	0.02%
2024/04/16	22	34.46	0	0.00	34.45	22	5,263	0.42%
2024/04/15	1	35.35	1	35.35	35.20	0	5,183	0.00%
2024/04/12	2	34.90	0	0.00	34.95	2	5,140	0.04%
2024/04/11	20.2	34.75	0	0.00	34.90	20.2	5,142	0.39%
2024/04/09	2	34.85	0	0.00	34.95	2	5,171	0.04%
2024/04/03	1	34.65	0	0.00	34.65	1	5,405	0.02%
2024/03/29	0	0.00	1	35.30	35.15	-1	5,472	-0.02%
2024/03/28	22	35.31	0	0.00	35.05	22	5,454	0.40%
2024/03/22	4	35.35	0	0.00	35.10	4	5,335	0.07%
2024/03/20	8	34.20	0	0.00	34.15	8	5,712	0.14%
2024/03/19	4	34.20	0	0.00	34.10	4	5,745	0.07%
2024/03/14	1	35.45	0	0.00	35.50	1	5,457	0.02%
2024/03/08	0.9	35.75	0	0.00	35.85	0.9	5,166	0.02%
2024/03/06	0	0.00	2	35.65	36.15	-2	5,262	-0.04%
2024/02/20	2	37.15	0	0.00	36.95	2	5,374	0.04%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/01/31	0	0.00	1.4	35.89	35.75	-1.4	5,471	-0.02%
2024/01/18	3	35.05	0	0.00	34.80	3	5,448	0.06%
2024/01/11	0.6	37.00	0.5	37.10	37.00	0.1	5,185	0.00%
2024/01/08	0	0.00	10	37.90	37.65	-10	5,099	-0.20%
2024/01/05	0.3	38.55	0	0.00	38.05	0.3	5,057	0.01%
2024/01/03	0	0.00	2	38.80	38.70	-2	5,005	-0.04%
2023/12/29	0	0.00	1.4	37.75	37.75	-1.4	4,681	-0.03%
2023/12/28	0	0.00	1	37.55	37.85	-1	4,656	-0.02%
2023/12/18	6	37.05	0	0.00	37.00	6	4,835	0.12%
2023/12/13	0	0.00	1	36.25	35.90	-1	4,193	-0.02%
2023/12/12	0	0.00	1	36.00	36.20	-1	4,244	-0.02%
2023/12/11	0	0.00	0.4	36.55	36.50	-0.4	4,281	-0.01%
2023/12/04	1	37.35	0	0.00	37.15	1	4,754	0.02%
2023/11/29	0.4	36.05	0	0.00	35.85	0.4	4,766	0.01%
2023/11/28	4	35.61	0	0.00	35.85	4	4,739	0.08%
2023/11/22	3	35.60	0	0.00	35.75	3	4,762	0.06%
2023/11/21	1	35.80	0	0.00	35.95	1	4,810	0.02%
2023/11/16	5	36.70	0	0.00	36.80	5	4,779	0.10%
2023/11/15	0	0.00	1	36.50	36.70	-1	4,790	-0.02%
2023/11/14	3	35.43	0	0.00	35.50	3	4,642	0.06%
2023/11/13	0	0.00	1	34.50	34.70	-1	4,594	-0.02%
2023/11/06	0.3	34.50	0	0.00	34.50	0.3	4,754	0.01%
2023/11/01	0	0.00	2.7	32.86	32.60	-2.7	4,827	-0.06%
2023/10/31	0.2	32.75	0	0.00	32.40	0.2	4,855	0.00%
2023/10/20	3	32.75	0	0.00	33.20	3	5,154	0.06%
2023/10/16	0.1	35.35	0	0.00	35.35	0.1	5,203	0.00%
2023/10/04	2	34.10	0	0.00	34.00	2	5,481	0.04%
2023/10/03	1	34.90	0	0.00	34.90	1	5,447	0.02%
2023/09/26	0.6	35.85	0	0.00	35.30	0.6	5,428	0.01%
2023/09/25	1	36.70	0	0.00	36.70	1	5,280	0.02%
2023/09/07	0	0.00	4	35.05	35.00	-4	5,454	-0.07%
2023/09/04	0	0.00	0	36.10	36.10	0	5,409	0.00%
2023/08/29	4	36.40	24	36.51	36.65	-20	5,614	-0.36%
2023/08/25	2	33.10	0	0.00	34.50	2	5,274	0.04%
2023/08/17	13	33.21	0	0.00	33.20	13	5,242	0.25%
2023/08/14	2	34.50	0	0.00	34.55	2	5,142	0.04%
2023/08/11	0	0.00	10	35.45	35.05	-10	5,142	-0.19%
2023/08/10	1	34.90	0	0.00	34.55	1	5,136	0.02%
2023/08/09	8	34.80	10	35.00	34.85	-2	5,172	-0.04%
2023/08/02	4	35.50	0	0.00	35.10	4	5,198	0.08%
2023/08/01	10	35.80	0	0.00	35.75	10	5,177	0.19%
2023/07/27	0	0.00	12	35.83	36.15	-12	5,139	-0.23%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/20	5	35.25	0	0.00	35.70	5	5,147	0.10%
2023/07/19	2	35.00	0	0.00	35.10	2	5,134	0.04%
2023/07/18	13	35.28	0	0.00	35.25	13	5,097	0.26%
2023/07/17	2	35.50	0	0.00	35.45	2	5,114	0.04%
2023/07/14	1	35.25	0	0.00	35.55	1	5,150	0.02%
2023/07/13	1	35.15	5	35.20	35.20	-4	5,183	-0.08%
2023/07/12	12.1	35.46	0	0.00	35.25	12.1	5,162	0.23%
2023/07/07	0	0.00	1	35.35	35.40	-1	5,242	-0.02%
2023/07/06	1	35.90	0	0.00	35.55	1	5,242	0.02%
2023/07/04	4	35.90	0	0.00	36.00	4	5,189	0.08%
2023/07/03	0	0.00	1	36.30	36.05	-1	5,237	-0.02%
2023/06/29	16	36.19	1	36.35	35.95	15	5,349	0.28%
2023/06/28	1	35.95	0	0.00	36.15	1	5,450	0.02%
2023/06/21	7.5	36.01	0	0.00	35.85	7.5	5,604	0.13%
2023/06/20	0	0.00	1	36.10	36.15	-1	5,639	-0.02%
2023/06/19	1	36.20	0	0.00	36.30	1	5,838	0.02%
2023/06/14	2	36.50	2	36.70	36.50	0	6,906	0.00%
2023/06/13	0	0.00	4	36.59	36.75	-4	7,974	-0.05%
2023/06/12	3	35.75	0	0.00	35.55	3	7,935	0.04%
2023/06/07	0	0.00	1	36.70	36.85	-1	7,999	-0.01%
2023/06/06	5	36.53	1	36.65	37.00	4	7,968	0.05%
2023/06/05	18	36.81	7	36.73	36.95	11	7,832	0.14%
2023/06/02	0	0.00	1	35.30	35.05	-1	7,564	-0.01%
2023/06/01	3	34.88	0	0.00	34.90	3	7,550	0.04%
2023/05/31	0	0.00	1	35.20	34.90	-1	7,578	-0.01%
2023/05/25	2	35.35	0	0.00	35.15	2	7,703	0.03%
2023/05/23	1	35.50	0	0.00	35.70	1	7,678	0.01%
2023/05/22	1	35.60	1	35.70	35.50	0	7,685	0.00%
2023/05/18	1	35.40	4.1	35.35	35.45	-3.1	7,642	-0.04%
2023/05/17	0	0.00	1	35.30	35.35	-1	7,640	-0.01%
2023/05/16	0	0.00	38	34.82	35.10	-38	7,567	-0.50%
2023/05/12	1.2	34.82	0	0.00	34.85	1.2	7,513	0.02%
2023/05/11	1	35.30	1	35.10	35.20	0	7,470	0.00%
2023/05/10	1	35.60	0	0.00	35.50	1	7,450	0.01%
2023/05/05	0	0.00	1	35.85	35.60	-1	7,437	-0.01%
2023/05/04	1	35.60	0	0.00	35.80	1	7,481	0.01%
2023/05/02	3	35.50	0	0.00	35.50	3	7,619	0.04%
2023/04/21	2	35.15	0	0.00	35.15	2	7,666	0.03%
2023/04/19	0.2	35.50	0	0.00	35.45	0.2	7,673	0.00%
2023/04/14	0	0.00	0.2	36.00	36.10	-0.2	7,546	0.00%
2023/04/13	1	35.85	0	0.00	35.90	1	7,542	0.01%
2023/04/12	1.1	35.87	1	36.15	36.15	0.1	7,539	0.00%
2023/04/11	0.1	35.75	0	0.00	35.85	0.1	7,476	0.00%
2023/04/10	2	35.50	0	0.00	35.50	2	7,443	0.03%
2023/03/30	6	35.10	0	0.00	35.05	6	7,236	0.08%
2023/03/29	2	35.05	2	34.90	34.90	0	7,244	0.00%
2023/03/27	6	35.40	0	0.00	35.50	6	7,223	0.08%
2023/03/23	2	35.85	2	35.80	35.85	0	7,168	0.00%
2023/03/22	0	0.00	2	35.80	35.95	-2	7,126	-0.03%
2023/03/21	3	34.98	1	35.55	35.65	2	6,984	0.03%
2023/03/20	12.1	34.79	50	34.11	34.30	-37.9	6,702	-0.57%
2023/03/16	3	36.63	1	36.60	36.25	2	5,954	0.03%
2023/03/09	0	0.00	1	44.20	44.10	-1	4,978	-0.02%
2023/03/07	0	0.00	3	43.90	44.10	-3	5,083	-0.06%
2023/03/06	0	0.00	6	43.48	43.45	-6	5,069	-0.12%
2023/03/03	1.3	43.26	0	0.00	43.25	1.3	5,086	0.03%
2023/03/01	1.2	43.54	0	0.00	43.60	1.2	5,047	0.02%
2023/02/24	0	0.00	15	44.54	44.45	-15	4,887	-0.31%
2023/02/09	0	0.00	1	44.90	44.75	-1	5,622	-0.02%
2023/02/08	0	0.00	4	44.65	44.75	-4	5,670	-0.07%
2023/02/07	0	0.00	1	44.70	44.65	-1	5,700	-0.02%
2023/02/03	1	45.30	0	0.00	45.10	1	5,764	0.02%
2023/02/02	1	45.20	0	0.00	45.40	1	5,807	0.02%
2023/01/30	0	0.00	12	44.35	44.70	-12	6,185	-0.19%
2023/01/03	0	0.00	1	43.25	43.55	-1	7,003	-0.01%
2022/12/29	0	0.00	0.2	42.70	42.65	-0.2	7,015	0.00%
2022/12/21	0	0.00	5	42.90	43.15	-5	7,318	-0.07%
2022/11/24	0	0.00	1	45.20	45.20	-1	6,829	-0.01%
2022/11/15	0.5	45.40	0	0.00	45.50	0.5	6,702	0.01%
2022/11/09	1	44.20	0	0.00	43.60	1	6,546	0.02%
2022/11/01	1	39.50	0	0.00	40.00	1	6,873	0.01%
2022/10/27	3	39.90	2	40.30	40.35	1	7,020	0.01%
2022/10/25	6	58.00	0	0.00	58.10	6	7,285	0.08%
2022/10/21	31	60.81	5.5	60.44	60.40	25.5	7,271	0.35%
2022/10/19	1	59.40	1	59.60	58.80	0	7,709	0.00%
2022/10/18	1	58.00	0	0.00	59.00	1	8,120	0.01%
2022/10/14	0	0.00	4	55.65	56.50	-4	9,729	-0.04%
2022/10/13	5	55.90	1	55.20	54.70	4	10,220	0.04%
2022/10/12	5	54.74	6	54.97	56.60	-1	9,827	-0.01%
2022/10/11	1	51.40	0	0.00	51.50	1	9,732	0.01%
2022/10/06	2	53.00	2	53.10	53.10	0	9,659	0.00%
2022/10/05	2	51.65	2	51.60	51.40	0	9,655	0.00%
2022/10/04	20	49.61	20	49.63	50.30	0	9,677	0.00%
2022/10/03	1	50.40	31	50.35	49.85	-30	9,596	-0.31%
2022/09/28	6	52.42	0	0.00	50.60	6	9,600	0.06%
2022/09/27	0	0.00	0.2	54.00	53.70	-0.2	9,542	0.00%
2022/09/23	0	0.00	1	56.20	56.10	-1	9,574	-0.01%
2022/09/22	0	0.00	1	57.10	56.50	-1	9,599	-0.01%
2022/09/19	13	58.25	0	0.00	58.00	13	9,556	0.14%
2022/09/16	1	59.80	0	0.00	59.80	1	9,573	0.01%
2022/09/14	5	59.00	0	0.00	59.00	5	9,595	0.05%
2022/09/08	1	59.40	1	58.20	60.30	0	9,752	0.00%
2022/09/07	1	58.70	1	58.70	58.00	0	9,759	0.00%
2022/09/05	3	59.23	4	59.60	59.90	-1	9,788	-0.01%
2022/09/02	1	59.90	0	0.00	59.20	1	9,859	0.01%
2022/08/30	2	63.10	2	63.60	63.40	0	9,714	0.00%
2022/08/26	0	0.00	1	64.50	64.30	-1	9,730	-0.01%
2022/08/25	0.5	63.10	1	63.00	62.70	-0.5	9,704	0.00%
2022/08/24	1	62.40	0	0.00	62.60	1	9,758	0.01%
2022/08/23	1	62.20	1	61.90	61.80	0	9,953	0.00%
2022/08/16	16	63.70	14	63.74	63.50	2	9,996	0.02%
2022/08/15	3	64.70	0	0.00	64.90	3	9,864	0.03%
2022/08/11	3	63.30	0	0.00	64.50	3	9,774	0.03%
2022/08/09	0	0.00	1	59.40	60.00	-1	9,575	-0.01%
2022/08/08	4	57.90	4	57.75	58.00	0	9,580	0.00%
2022/08/05	0	0.00	90	57.27	57.70	-90	9,675	-0.93%
2022/08/04	38.1	54.79	30	55.90	56.00	8.1	9,803	0.08%
2022/08/03	97	56.16	0	0.00	56.40	97	9,749	0.99%
2022/08/02	4	57.88	2	58.30	57.90	2	9,726	0.02%
2022/08/01	110	55.74	131	56.62	57.90	-21	9,782	-0.21%	大買/大賣/
2022/07/27	3	60.40	0	0.00	60.80	3	9,631	0.03%
2022/07/26	8	60.99	2	60.75	61.10	6	9,605	0.06%
2022/07/25	5	57.62	62	58.21	59.60	-57	9,320	-0.61%
2022/07/22	607	58.35	548.4	55.05	58.00	58.6	9,034	0.65%	大買/大賣/
2022/07/21	1	59.20	0	0.00	59.20	1	8,254	0.01%
2022/07/20	13	66.52	5	68.98	65.70	8	8,214	0.10%
2022/07/19	3	72.87	1	72.90	72.90	2	7,723	0.03%
2022/07/18	1	71.30	2	72.60	72.80	-1	7,758	-0.01%
2022/07/14	1	70.90	0	0.00	71.30	1	7,784	0.01%
2022/07/12	11	68.95	0	0.00	69.10	11	7,877	0.14%
2022/07/11	1	69.30	1	69.60	69.40	0	7,850	0.00%
2022/07/07	5	69.76	2	71.05	71.00	3	7,858	0.04%
2022/07/04	1	70.50	0	0.00	71.40	1	7,999	0.01%
2022/07/01	16	72.03	0	0.00	70.30	16	8,025	0.20%
2022/06/27	0	0.00	1	75.70	75.50	-1	8,050	-0.01%
2022/06/23	1	71.50	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/21	11	74.39	10	74.30	74.40	1	8,256	0.01%
2022/06/20	2	73.05	0	0.00	72.60	2	8,320	0.02%
2022/06/17	17	74.86	0	0.00	74.30	17	8,386	0.20%
2022/06/13	5	76.44	2	76.70	75.70	3	8,821	0.03%
2022/06/09	2	78.40	1	78.40	78.40	1	8,756	0.01%
2022/06/08	1	77.90	5	78.40	77.90	-4	8,770	-0.05%
2022/06/07	1	77.40	0	0.00	77.80	1	8,799	0.01%
2022/06/06	2	77.30	1	77.30	77.60	1	8,844	0.01%
2022/06/02	1	76.00	1	76.20	76.20	0	8,997	0.00%
2022/06/01	0	0.00	1	76.30	76.10	-1	9,142	-0.01%
2022/05/31	1	75.40	2	75.00	77.10	-1	9,138	-0.01%
2022/05/30	2	74.40	0	0.00	75.00	2	9,004	0.02%
2022/05/24	0	0.00	1	73.00	71.70	-1	9,462	-0.01%
2022/05/19	5	72.04	0	0.00	71.90	5	9,872	0.05%
2022/05/18	1	72.50	1	74.00	73.80	0	9,887	0.00%
2022/05/16	6	70.27	0	0.00	70.20	6	9,838	0.06%
2022/05/13	1	69.90	2	69.80	71.50	-1	9,759	-0.01%
2022/05/12	11	71.06	2	72.45	69.80	9	9,667	0.09%
2022/05/11	0	0.00	0.7	73.70	73.40	-0.7	9,487	-0.01%
2022/05/10	0	0.00	20	73.54	74.30	-20	9,478	-0.21%
2022/05/09	6	75.00	0	0.00	74.00	6	9,401	0.06%
2022/05/06	1	76.40	0	0.00	76.40	1	9,293	0.01%
2022/05/05	15	77.32	3	78.57	77.70	12	9,294	0.13%
2022/05/04	1	80.40	0	0.00	80.30	1	8,937	0.01%
2022/05/03	14	80.20	3	79.43	79.60	11	8,877	0.12%
2022/04/28	1	78.30	1	78.00	77.50	0	8,743	0.00%
2022/04/27	65	77.56	63	77.78	78.90	2	8,590	0.02%
2022/04/26	0	0.00	1.1	74.50	74.50	-1.1	7,745	-0.01%
2022/04/25	1	67.50	0	0.00	67.80	1	7,794	0.01%
2022/04/22	1	69.10	0	0.00	69.10	1	7,749	0.01%
2022/04/18	8	70.21	0	0.00	69.80	8	8,173	0.10%
2022/04/15	9	72.46	0	0.00	72.50	9	8,063	0.11%
2022/04/14	0	0.00	1	74.50	73.80	-1	8,033	-0.01%
2022/04/12	2	74.50	0	0.00	73.20	2	8,002	0.02%
2022/04/07	2	78.35	1	78.90	77.50	1	7,746	0.01%
2022/04/06	1	78.50	0	0.00	79.80	1	7,673	0.01%
2022/03/31	0	0.00	1.8	79.01	79.30	-1.8	7,628	-0.02%
2022/03/30	1	79.00	0	0.00	79.10	1	7,624	0.01%
2022/03/29	2	78.90	6	78.52	79.20	-4	7,527	-0.05%
2022/03/25	18	76.90	23	76.96	77.20	-5	7,414	-0.07%
2022/03/24	1	74.50	0	0.00	75.10	1	7,271	0.01%
2022/03/23	2	73.90	0	0.00	74.90	2	7,250	0.03%
2022/03/21	0	0.00	1	71.50	71.90	-1	7,055	-0.01%
2022/03/16	2	69.85	1	71.10	70.10	1	6,737	0.01%
2022/03/15	1	71.70	5	72.30	71.70	-4	6,594	-0.06%
2022/03/14	1	72.10	0	0.00	72.10	1	6,578	0.02%
2022/03/11	1	71.30	1	72.20	72.10	0	6,614	0.00%
2022/03/09	0	0.00	2	70.00	69.90	-2	6,627	-0.03%
2022/03/08	1	68.70	1	69.20	67.60	0	6,590	0.00%
2022/03/07	4	70.48	1	71.10	70.60	3	6,421	0.05%
2022/03/03	6	73.67	2	73.60	73.60	4	6,550	0.06%
2022/03/02	1	71.50	2	71.70	72.40	-1	6,620	-0.02%
2022/02/25	5	72.90	0	0.00	71.60	5	6,532	0.08%
2022/02/24	19	74.38	41	73.06	71.50	-22	6,388	-0.34%
2022/02/23	20	73.95	0	0.00	74.40	20	6,141	0.33%
2022/02/22	2	71.30	37	71.51	71.80	-35	6,098	-0.57%
2022/02/21	0.1	71.80	3	71.03	71.90	-2.9	5,982	-0.05%
2022/02/17	11	69.27	1	68.50	68.80	10	5,808	0.17%
2022/02/10	20	68.45	3.2	68.21	68.80	16.8	6,203	0.27%
2022/02/09	2	67.65	5	67.60	67.70	-3	6,179	-0.05%
2022/02/08	5	68.20	0	0.00	67.70	5	6,283	0.08%
2022/01/21	12.1	65.02	1	64.80	64.80	11.1	6,731	0.16%
2022/01/20	0	0.00	1	66.00	66.30	-1	6,874	-0.01%
2022/01/19	1	66.50	0	0.00	66.00	1	7,402	0.01%
2022/01/17	0	0.00	2	66.80	66.80	-2	7,872	-0.03%
2022/01/14	5	66.30	6	66.23	66.00	-1	8,057	-0.01%
2022/01/13	7	66.41	16	66.54	67.00	-9	8,087	-0.11%
2022/01/12	6	66.43	7	66.67	66.50	-1	8,079	-0.01%
2022/01/11	19	66.59	12.4	65.60	67.00	6.6	7,972	0.08%
2022/01/06	6	64.00	5	63.84	63.60	1	7,738	0.01%
2021/12/24	5	63.60	0	0.00	63.30	5	8,294	0.06%
2021/12/21	0	0.00	2	62.50	62.40	-2	8,678	-0.02%
2021/12/16	2	61.60	2	62.40	61.80	0	10,123	0.00%
2021/12/15	0	0.00	1	62.10	61.90	-1	10,653	-0.01%
2021/12/13	0.8	62.70	0.1	61.90	61.60	0.7	11,008	0.01%
2021/12/10	1	63.30	0	0.00	63.20	1	11,117	0.01%
2021/12/09	1	64.10	2	64.20	64.00	-1	11,358	-0.01%
2021/12/08	5	64.30	0	0.00	64.10	5	11,789	0.04%
2021/11/29	2	63.05	0	0.00	63.80	2	12,668	0.02%
2021/11/22	1	66.70	0	0.00	66.70	1	12,707	0.01%
2021/11/19	2	67.20	3.2	67.21	67.10	-1.2	12,660	-0.01%
2021/11/18	2	69.05	2	68.85	68.70	0	12,521	0.00%
2021/11/15	2	68.90	4.8	69.44	69.00	-2.8	12,470	-0.02%
2021/11/12	2	67.90	1	68.20	68.50	1	12,312	0.01%
2021/11/11	1	67.00	0.4	66.70	66.70	0.6	12,278	0.00%
2021/11/10	3	66.90	0	0.00	66.80	3	12,311	0.02%
2021/11/09	1	66.80	16	66.60	67.50	-15	12,330	-0.12%
2021/11/08	1	66.80	1	67.60	67.50	0	12,253	0.00%
2021/11/05	1	67.00	0	0.00	67.00	1	12,270	0.01%
2021/11/04	1	70.50	1	69.70	68.50	0	12,132	0.00%
2021/11/03	6	69.20	7	69.43	69.60	-1	12,059	-0.01%
2021/11/02	2	69.00	5	68.14	68.20	-3	11,962	-0.03%
2021/11/01	1	70.70	1	70.50	70.90	0	11,713	0.00%
2021/10/29	5	71.84	0	0.00	70.90	5	11,593	0.04%
2021/10/28	4	70.08	21	70.23	69.90	-17	11,409	-0.15%
2021/10/27	21	69.21	5.3	68.84	69.90	15.7	11,209	0.14%
2021/10/26	5	64.08	4	62.83	67.20	1	10,637	0.01%
2021/10/25	5	61.66	23	61.64	61.90	-18	10,289	-0.17%
2021/10/22	19	60.21	0	0.00	60.80	19	10,202	0.19%
2021/10/21	0	0.00	172	58.00	58.20	-172	10,106	-1.70%	大賣/鉅額交易
2021/10/19	6	56.60	0	0.00	57.00	6	10,262	0.06%
2021/10/18	1	56.00	1	56.80	56.40	0	10,314	0.00%
2021/10/15	0	0.00	2	55.10	55.20	-2	10,382	-0.02%
2021/10/14	2	54.80	0	0.00	54.50	2	10,443	0.02%
2021/10/13	1.1	54.34	1	54.80	54.80	0.1	10,588	0.00%
2021/10/12	3	55.17	0	0.00	55.30	3	10,583	0.03%
2021/10/08	0	0.00	1	57.50	56.80	-1	10,518	-0.01%
2021/10/07	3	56.13	0	0.00	56.40	3	10,529	0.03%
2021/10/06	0	0.00	1	56.90	55.30	-1	10,674	-0.01%
2021/10/04	2.2	55.55	0	0.00	55.30	2.2	10,856	0.02%
2021/10/01	13	56.48	16	56.94	56.00	-3	11,058	-0.03%
2021/09/30	21	57.49	0	0.00	57.40	21	11,098	0.19%
2021/09/29	162	57.40	1	57.40	57.40	161	11,014	1.46%	大買/鉅額交易
2021/09/28	3.4	56.83	166	57.69	57.90	-162.6	10,929	-1.49%	大賣/鉅額交易
2021/09/27	168.3	56.18	13	57.30	56.10	155.3	10,701	1.45%	大買/鉅額交易
2021/09/24	5.1	60.10	18	60.03	59.80	-12.9	10,230	-0.13%
2021/09/23	44	61.10	83	61.95	61.10	-39	9,950	-0.39%
2021/09/22	6	83.12	7.3	81.02	82.30	-1.3	9,324	-0.01%
2021/09/17	9	84.54	6	84.72	85.00	3	9,002	0.03%
2021/09/16	32	83.58	30	84.70	83.90	2	8,754	0.02%
2021/09/15	22	84.12	5	83.40	84.60	17	8,643	0.20%
2021/09/14	1.6	81.74	0	0.00	83.50	1.6	8,435	0.02%
2021/09/13	32	82.96	0	0.00	81.50	32	8,187	0.39%
2021/09/10	36	80.16	55	80.32	81.20	-19	7,808	-0.24%
2021/09/09	35	77.61	1	76.40	78.50	34	7,588	0.45%
2021/09/08	4	74.98	0	0.00	75.10	4	7,397	0.05%
2021/09/07	2	73.10	1	74.30	76.10	1	7,242	0.01%
2021/09/06	1	74.00	0	0.00	73.60	1	7,053	0.01%
2021/09/02	3	71.03	0	0.00	69.40	3	6,743	0.04%
2021/09/01	1	69.60	12	71.13	71.30	-11	6,592	-0.17%
2021/08/31	2	69.55	0	0.00	69.30	2	6,396	0.03%
2021/08/19	0	0.00	2	63.80	63.60	-2	6,197	-0.03%
2021/08/18	0	0.00	7	62.70	65.40	-7	6,155	-0.11%
2021/08/13	0	0.00	3	67.33	67.80	-3	5,959	-0.05%
2021/08/12	1	67.00	1	66.20	67.00	0	5,897	0.00%
2021/08/11	0	0.00	2	65.70	65.30	-2	5,920	-0.03%
2021/08/06	0.3	64.70	0	0.00	64.70	0.3	6,274	0.00%
2021/08/04	0.3	64.90	0	0.00	65.00	0.3	6,738	0.00%
2021/08/03	1	63.70	0	0.00	64.30	1	6,917	0.01%
2021/07/28	3	60.57	0	0.00	61.40	3	7,070	0.04%
2021/07/27	2	62.90	5	62.70	62.10	-3	7,230	-0.04%
2021/07/23	0	0.00	1	66.00	66.40	-1	7,135	-0.01%
2021/07/20	2	66.10	0	0.00	65.80	2	6,906	0.03%
2021/07/19	0	0.00	1	68.00	66.60	-1	6,888	-0.01%
2021/07/16	10	65.10	0	0.00	65.60	10	6,921	0.14%
2021/07/13	5	64.00	3	64.50	64.00	2	7,001	0.03%
2021/07/12	2	63.80	7.3	64.12	65.40	-5.3	6,962	-0.08%
2021/07/09	8	62.55	0	0.00	62.90	8	6,865	0.12%
2021/07/08	2	60.75	12	60.09	62.90	-10	6,744	-0.15%
2021/07/07	2.3	58.71	2	59.00	59.10	0.3	6,524	0.00%
2021/07/06	0	0.00	1	57.00	56.80	-1	6,403	-0.02%
2021/07/02	0	0.00	5	56.70	56.40	-5	6,586	-0.08%
2021/07/01	0	0.00	4	56.70	56.60	-4	6,649	-0.06%
2021/06/29	0	0.00	2	57.00	56.70	-2	6,807	-0.03%
2021/06/28	2	56.20	5	57.40	57.60	-3	6,848	-0.04%
2021/06/24	7	54.43	0	0.00	54.20	7	7,383	0.09%
2021/06/17	0	0.00	0.5	53.40	53.20	-0.5	7,575	-0.01%
2021/06/16	0	0.00	11	53.42	53.40	-11	7,669	-0.14%
2021/06/15	0	0.00	1	53.70	53.70	-1	7,756	-0.01%
2021/06/11	1	53.20	0	0.00	53.20	1	7,884	0.01%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/07	0	0.00	1	52.20	52.20	-1	8,253	-0.01%
2021/06/01	0	0.00	2	52.50	52.50	-2	8,588	-0.02%
2021/05/31	2	52.15	0	0.00	52.50	2	8,689	0.02%
2021/05/28	5	52.30	0	0.00	52.40	5	8,738	0.06%
2021/05/26	5	51.90	0	0.00	51.80	5	8,838	0.06%
2021/05/25	0	0.00	10	51.70	51.70	-10	8,879	-0.11%
2021/05/20	10	51.35	8	50.95	51.00	2	9,068	0.02%
2021/05/19	3	51.40	0	0.00	51.20	3	9,040	0.03%
2021/05/17	5	48.60	0	0.00	48.45	5	8,988	0.06%
2021/05/14	0	0.00	5	52.00	51.00	-5	8,783	-0.06%
2021/05/13	3	49.43	0	0.00	49.85	3	8,642	0.03%
2021/05/12	17	50.49	22	50.10	50.20	-5	8,526	-0.06%
2021/05/11	0	0.00	1	54.30	53.80	-1	8,165	-0.01%
2021/05/10	1	54.40	0	0.00	54.60	1	7,961	0.01%
2021/05/04	5	52.40	5	53.40	52.20	0	7,773	0.00%
2021/05/03	0	0.00	10	53.20	53.10	-10	7,497	-0.13%
2021/04/26	0	0.00	2	54.00	54.30	-2	7,393	-0.03%
2021/04/20	0	0.00	3	53.10	53.10	-3	7,055	-0.04%
2021/04/16	2	50.10	0	0.00	51.40	2	6,894	0.03%
2021/04/15	0	0.00	5	50.11	50.10	-5	6,783	-0.07%
2021/04/14	3	49.70	0	0.00	49.55	3	6,728	0.04%
2021/04/09	2	49.50	0	0.00	49.45	2	6,629	0.03%
2021/04/08	0	0.00	2	49.93	49.80	-2	6,544	-0.03%
2021/04/07	5	50.00	0	0.00	50.00	5	6,455	0.08%
2021/04/01	4	49.50	3	49.70	49.60	1	6,285	0.02%
2021/03/31	7	49.20	2	49.40	49.50	5	6,175	0.08%
2021/03/29	6	48.78	8.1	49.02	48.85	-2.1	5,902	-0.04%
2021/03/26	2	45.75	3	45.32	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	4.3	44.74	45.20	-4.3	5,226	-0.08%
2021/03/24	1	44.50	0.7	44.55	44.40	0.3	5,136	0.01%
2021/03/23	1	44.75	3	44.95	45.20	-2	5,052	-0.04%
2021/03/22	6	44.54	0	0.00	44.85	6	5,014	0.12%
2021/03/19	8	44.29	0.5	44.40	44.55	7.5	4,970	0.15%
2021/03/18	7	45.21	5	45.31	45.15	2	4,895	0.04%
2021/03/17	2	45.10	4	44.88	45.30	-2	4,839	-0.04%
2021/03/16	4	44.35	3	43.92	44.40	1	4,730	0.02%
2021/03/15	2	43.20	0	0.00	43.75	2	4,852	0.04%
2021/03/12	5	43.79	0	0.00	43.30	5	4,930	0.10%
2021/03/11	2	43.75	0	0.00	43.80	2	4,909	0.04%
2021/03/10	3	43.78	2	43.50	43.85	1	4,774	0.02%
2021/03/09	3	43.18	3	43.12	43.50	0	4,695	0.00%
2021/03/08	5	42.67	0	0.00	42.75	5	4,623	0.11%
2021/03/04	0	0.00	0.5	42.15	42.20	-0.5	4,853	-0.01%
2021/03/03	0	0.00	2	42.10	42.05	-2	4,788	-0.04%
2021/03/02	0	0.00	1	42.10	41.60	-1	4,714	-0.02%
2021/02/25	2	41.50	0	0.00	41.65	2	4,612	0.04%
2021/02/24	2	41.40	2.2	41.86	41.45	-0.2	4,608	-0.01%
2021/02/23	0.5	41.45	10	41.75	41.75	-9.5	4,563	-0.21%
2021/02/22	0	0.00	40	41.15	41.20	-40	4,583	-0.87%
2021/02/19	0	0.00	1	40.55	40.90	-1	4,526	-0.02%
2021/02/18	2	40.80	10	40.90	40.90	-8	4,534	-0.18%
2021/02/02	0	0.00	0.3	39.30	39.25	-0.3	4,806	-0.01%
2021/01/29	1	39.10	0.7	39.14	38.75	0.3	4,864	0.01%
2021/01/20	1	39.50	3	39.63	39.35	-2	5,139	-0.04%
2021/01/12	10	40.70	0	0.00	40.50	10	5,374	0.19%
2021/01/11	1	40.55	1	40.85	40.65	0	5,350	0.00%
2021/01/06	12	40.63	0	0.00	40.20	12	5,376	0.22%
2020/12/31	10	40.85	0	0.00	40.90	10	5,360	0.19%
2020/12/21	1	40.50	1	40.40	40.60	0	5,573	0.00%
2020/12/16	10	40.70	0	0.00	40.75	10	5,582	0.18%
2020/12/09	11	40.30	5	40.30	40.40	6	5,490	0.11%
2020/12/07	1	41.70	0	0.00	41.75	1	5,223	0.02%
2020/12/04	5	41.60	0	0.00	41.55	5	5,175	0.10%
2020/12/03	1	41.35	0	0.00	41.45	1	5,148	0.02%
2020/11/30	1	42.05	1	41.55	42.05	0	5,073	0.00%
2020/11/27	1.1	40.98	1	41.00	41.35	0.1	4,872	0.00%
2020/11/26	0	0.00	2	41.00	41.00	-2	4,964	-0.04%
2020/11/19	16	41.57	22	41.46	41.40	-6	5,590	-0.11%
2020/11/18	1	40.95	3	40.95	40.95	-2	5,553	-0.04%
2020/11/11	3	41.12	10	40.95	41.40	-7	6,913	-0.10%
2020/11/10	6	40.85	1	40.80	40.65	5	6,835	0.07%
2020/11/09	2	40.20	0	0.00	40.20	2	6,776	0.03%
2020/11/03	12	40.15	10	40.10	40.05	2	6,766	0.03%
2020/10/29	1	40.10	1	40.00	40.05	0	6,757	0.00%
2020/10/28	0	0.00	41	41.09	40.55	-41	6,752	-0.61%
2020/10/27	24	40.83	18	39.91	41.05	6	6,679	0.09%
2020/10/21	30	38.75	0	0.00	38.55	30	6,530	0.46%
2020/10/20	5	38.52	3	38.73	38.50	2	6,543	0.03%
2020/10/19	5	38.52	0	0.00	38.55	5	6,523	0.08%
2020/10/16	10	38.30	1	38.40	38.20	9	6,513	0.14%
2020/10/15	3	38.53	0	0.00	38.55	3	6,509	0.05%
2020/10/12	6	39.00	0	0.00	38.85	6	6,755	0.09%
2020/10/08	6	39.35	0	0.00	39.30	6	6,856	0.09%
2020/10/07	0.5	39.80	0	0.00	39.75	0.5	6,888	0.01%
2020/10/06	0	0.00	1	39.90	39.90	-1	6,927	-0.01%
2020/10/05	2	39.38	1	39.60	39.25	1	6,954	0.01%
2020/09/30	1	38.60	1	38.85	38.90	0	6,943	0.00%
2020/09/29	5	38.70	4.5	38.98	38.85	0.5	6,951	0.01%
2020/09/28	11	39.45	0	0.00	39.40	11	6,890	0.16%
2020/09/24	0	0.00	2	39.55	39.40	-2	6,959	-0.03%
2020/09/23	0	0.00	2	40.15	40.20	-2	7,020	-0.03%
2020/09/16	3	41.65	1	41.60	41.65	2	7,082	0.03%
2020/09/11	0	0.00	1	41.25	41.30	-1	7,096	-0.01%
2020/09/10	10	41.20	0	0.00	41.10	10	7,073	0.14%
2020/09/08	6	41.61	0	0.00	41.40	6	7,177	0.08%
2020/09/07	1	41.75	0	0.00	41.45	1	7,272	0.01%
2020/09/01	0	0.00	10	42.65	41.85	-10	7,474	-0.13%
2020/08/31	0	0.00	2	42.55	43.20	-2	7,377	-0.03%
2020/08/28	1.5	41.10	21	42.19	42.20	-19.5	7,189	-0.27%
2020/08/27	13	40.17	7	39.40	40.05	6	7,080	0.08%
2020/08/26	1	39.25	0	0.00	39.35	1	6,946	0.01%
2020/08/21	2	38.15	0	0.00	38.25	2	6,772	0.03%
2020/08/20	2	38.00	0	0.00	37.45	2	6,713	0.03%
2020/08/19	20	38.66	5	38.37	39.05	15	6,444	0.23%
2020/08/18	2	54.40	2	54.65	54.70	0	5,689	0.00%
2020/08/05	7	52.46	5	52.40	53.00	2	5,195	0.04%
2020/08/04	0	0.00	10	52.30	52.20	-10	5,175	-0.19%
2020/08/03	18	51.97	23	52.07	52.20	-5	5,146	-0.10%
2020/07/31	20	51.62	0	0.00	50.80	20	5,063	0.39%
2020/07/24	0	0.00	12	49.00	48.50	-12	4,848	-0.25%
2020/07/17	0	0.00	1	49.80	49.55	-1	4,874	-0.02%
2020/07/16	1	51.80	0	0.00	51.20	1	4,761	0.02%
2020/07/09	0	0.00	1	54.20	54.30	-1	4,373	-0.02%
2020/07/08	1	54.10	0	0.00	54.60	1	4,335	0.02%
2020/06/23	2	50.50	0	0.00	50.60	2	4,522	0.04%
2020/06/18	2	50.10	2	50.20	50.30	0	4,597	0.00%
2020/06/16	2	50.00	0	0.00	50.20	2	4,617	0.04%
2020/06/09	0	0.00	2	49.50	49.40	-2	4,373	-0.05%
2020/06/05	0	0.00	1	48.80	48.75	-1	4,314	-0.02%
2020/06/03	1	48.55	0	0.00	48.30	1	4,290	0.02%
2020/05/28	1	46.10	0	0.00	45.75	1	3,998	0.03%
2020/05/27	0	0.00	1	45.95	46.10	-1	3,962	-0.03%
2020/05/26	2	45.68	0	0.00	45.75	2	3,934	0.05%
2020/05/22	1	45.40	0	0.00	45.00	1	3,892	0.03%
2020/05/15	0	0.00	1	44.70	44.35	-1	3,640	-0.03%
2020/05/14	2	43.80	0	0.00	43.65	2	3,569	0.06%
2020/05/13	2	44.00	0	0.00	44.10	2	3,538	0.06%
2020/05/11	0	0.00	1	44.30	44.30	-1	3,489	-0.03%
2020/04/17	1	42.25	0	0.00	41.80	1	3,106	0.03%
2020/04/16	1	41.85	0	0.00	41.95	1	3,052	0.03%
2020/04/14	3	41.55	0	0.00	41.65	3	2,977	0.10%
2020/04/01	0	0.00	1	41.60	42.00	-1	2,553	-0.04%
2020/03/13	1	35.80	0	0.00	37.45	1	2,383	0.04%
2020/02/05	0	0.00	0.7	42.10	42.05	-0.7	2,784	-0.03%
2020/02/03	0	0.00	1	41.05	41.60	-1	2,743	-0.04%
2020/01/31	1	42.45	0	0.00	42.45	1	2,736	0.04%
2019/12/24	9	44.70	9	44.42	44.70	0	2,909	0.00%
2019/12/18	1	45.65	0	0.00	44.90	1	2,377	0.04%
2019/11/15	0	0.00	1	48.75	48.15	-1	1,869	-0.05%
2019/11/14	1	47.65	0	0.00	48.30	1	1,824	0.05%
2019/11/11	0	0.00	2	47.00	46.75	-2	1,759	-0.11%
2019/11/01	0	0.00	5	46.45	46.50	-5	1,738	-0.29%
2019/10/24	1.8	46.48	0	0.00	46.75	1.8	1,682	0.11%
2019/10/21	0	0.00	1	45.65	45.75	-1	1,589	-0.06%
2019/10/17	2	45.35	0	0.00	45.30	2	1,529	0.13%
2019/09/19	0	0.00	1	42.70	42.60	-1	1,463	-0.07%
2019/09/05	0	0.00	1	43.15	43.10	-1	2,019	-0.05%
2019/08/26	1	42.80	1	42.60	42.45	0	2,026	0.00%
2019/08/19	1	42.90	0	0.00	43.05	1	2,052	0.05%
2019/06/25	0	0.00	1	45.50	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	1.8	45.22	45.50	-1.8	2,274	-0.08%
2019/06/21	0	0.00	4	44.40	44.40	-4	2,139	-0.19%
2019/06/20	4	44.30	0	0.00	44.20	4	2,005	0.20%
2019/06/19	0	0.00	7	43.50	43.65	-7	1,965	-0.36%
2019/06/18	0	0.00	10	42.45	42.45	-10	1,891	-0.53%
2019/05/27	0	0.00	1	40.65	40.75	-1	1,839	-0.05%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/21	0	0.00	1	40.60	40.75	-1	1,887	-0.05%
2019/05/13	1	39.80	0	0.00	39.60	1	1,847	0.05%
2019/05/03	2	42.40	0	0.00	42.45	2	1,795	0.11%
2019/04/25	10	41.83	0	0.00	42.00	10	1,769	0.57%
2019/04/19	1	42.50	0	0.00	42.75	1	1,732	0.06%
2019/04/15	0	0.00	1	43.40	43.25	-1	1,598	-0.06%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/03/29	0	0.00	4	45.48	46.60	-4	1,337	-0.30%
2019/03/08	1	48.00	0	0.00	47.80	1	1,168	0.09%
2019/03/06	1	49.00	0	0.00	49.25	1	1,225	0.08%
2019/02/21	0	0.00	1	48.45	48.45	-1	1,220	-0.08%
2019/02/20	1	48.15	0	0.00	48.10	1	1,227	0.08%
2019/01/29	12	46.20	0	0.00	46.40	12	1,201	1.00%
2019/01/28	0	0.00	0	46.35	46.45	0	1,196	0.00%
2019/01/24	0	0.00	5	46.30	46.35	-5	1,208	-0.41%
2019/01/23	0	0.00	2	46.35	46.30	-2	1,212	-0.16%
2019/01/21	0	0.00	10	46.27	46.25	-10	1,228	-0.81%
2019/01/18	1	46.30	0	0.00	46.30	1	1,242	0.08%
2019/01/16	1	46.85	0	0.00	46.50	1	1,287	0.08%
2019/01/10	0	0.00	10	47.05	47.00	-10	1,343	-0.74%
2019/01/08	0	0.00	10	45.50	45.50	-10	1,382	-0.72%
2019/01/07	0	0.00	5	46.20	46.20	-5	1,416	-0.35%
2019/01/04	0	0.00	7	45.40	45.40	-7	1,471	-0.48%
2018/12/24	0	0.00	10	44.95	44.95	-10	2,063	-0.48%
2018/12/22	1	45.25	15	45.10	45.10	-14	2,104	-0.67%
2018/12/19	0	0.00	10	46.50	46.50	-10	2,298	-0.44%
2018/12/18	0	0.00	20	46.90	46.90	-20	2,356	-0.85%
2018/12/17	10	47.10	5	47.15	47.15	5	2,385	0.21%
2018/12/14	0	0.00	10	47.25	47.25	-10	2,400	-0.42%
2018/12/03	0	0.00	10	49.05	48.55	-10	2,660	-0.38%
2018/11/30	2	47.85	0	0.00	48.95	2	2,651	0.08%
2018/11/28	0	0.00	0.2	48.10	48.35	-0.2	2,616	-0.01%
2018/11/26	0	0.00	3	47.20	47.00	-3	2,633	-0.11%
2018/11/13	0	0.00	10	44.60	44.60	-10	2,896	-0.35%
2018/11/08	0	0.00	2	43.85	44.25	-2	2,940	-0.07%
2018/11/06	0	0.00	4	42.65	42.65	-4	2,984	-0.13%
2018/11/05	2	42.93	0	0.00	43.00	2	3,038	0.07%
2018/11/02	2	43.15	0	0.00	43.30	2	3,052	0.07%
2018/10/31	0	0.00	6	42.63	42.80	-6	3,049	-0.20%
2018/10/30	0	0.00	3	41.95	41.95	-3	3,054	-0.10%
2018/10/26	0	0.00	5	42.60	42.30	-5	3,093	-0.16%
2018/10/22	0	0.00	3	44.25	44.00	-3	3,333	-0.09%
2018/10/19	0	0.00	3	43.85	43.85	-3	3,340	-0.09%
2018/10/18	0	0.00	1	44.80	44.35	-1	3,332	-0.03%
2018/10/17	0	0.00	2	45.25	44.95	-2	3,329	-0.06%
2018/10/12	1	46.05	0	0.00	46.05	1	3,288	0.03%
2018/10/11	0	0.00	3	49.23	45.40	-3	3,248	-0.09%
2018/10/09	0.8	50.40	8	50.40	50.40	-7.2	3,134	-0.23%
2018/10/08	0	0.00	5	50.50	50.50	-5	3,142	-0.16%
2018/09/26	2	35.80	0	0.00	35.75	2	3,086	0.06%
2018/09/20	5	34.82	0	0.00	34.70	5	2,886	0.17%
2018/09/13	0	0.00	10.5	34.46	34.80	-10.5	2,776	-0.38%
2018/09/12	0	0.00	10	34.05	34.05	-10	2,740	-0.36%
2018/09/11	0	0.00	10	33.60	33.80	-10	2,758	-0.36%
2018/09/10	0	0.00	30	33.28	33.15	-30	2,820	-1.06%
2018/09/07	0	0.00	10	33.45	33.45	-10	2,866	-0.35%
2018/09/06	0	0.00	10	33.80	33.80	-10	2,880	-0.35%
2018/09/05	0	0.00	10	33.75	33.75	-10	2,908	-0.34%
2018/09/04	0	0.00	10	34.20	34.20	-10	2,911	-0.34%
2018/09/03	0	0.00	10	34.10	34.10	-10	2,918	-0.34%
2018/08/22	2	34.45	0	0.00	34.40	2	3,302	0.06%
2018/08/21	2	34.35	0	0.00	34.45	2	3,316	0.06%
2018/08/16	0	0.00	2	34.20	34.30	-2	3,333	-0.06%
2018/08/15	3	34.45	0	0.00	34.30	3	3,299	0.09%
2018/08/14	1	33.85	5	33.85	34.00	-4	3,240	-0.12%
2018/08/13	2	33.60	1	33.70	33.40	1	3,246	0.03%
2018/08/10	0	0.00	10	33.90	33.90	-10	3,247	-0.31%
2018/08/09	9	33.68	0	0.00	33.70	9	3,259	0.28%
2018/08/06	0	0.00	11	34.20	34.20	-11	3,289	-0.33%
2018/08/03	0	0.00	10	34.10	34.20	-10	3,298	-0.30%
2018/07/24	0	0.00	1	33.50	33.55	-1	3,296	-0.03%
2018/07/18	1	35.00	10	35.00	35.00	-9	3,209	-0.28%
2018/07/16	8	35.06	0	0.00	34.95	8	3,242	0.25%
2018/07/12	0	0.00	5	34.95	34.95	-5	3,340	-0.15%
2018/07/09	0	0.00	5	34.40	34.50	-5	3,609	-0.14%
2018/06/27	0	0.00	2	34.70	34.70	-2	4,224	-0.05%
2018/06/20	0	0.00	10	35.85	35.85	-10	4,803	-0.21%
2018/06/15	11	36.03	0	0.00	36.20	11	4,892	0.22%
2018/06/14	0	0.00	10	35.70	35.70	-10	4,821	-0.21%
2018/06/12	1	36.30	0	0.00	36.15	1	4,798	0.02%
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/06/05	1	36.45	1	36.50	36.75	0	4,780	0.00%
2018/06/04	0	0.00	11	36.40	36.45	-11	4,801	-0.23%
2018/06/01	13	35.90	0	0.00	35.95	13	4,835	0.27%
2018/05/31	0	0.00	1	36.15	36.15	-1	4,804	-0.02%
2018/05/30	0	0.00	20	35.30	35.30	-20	4,765	-0.42%
2018/05/28	0.3	35.65	0	0.00	35.70	0.3	4,756	0.01%
2018/05/25	0	0.00	1	35.80	35.80	-1	4,776	-0.02%
2018/05/24	20	35.65	0	0.00	35.60	20	4,795	0.42%
2018/05/21	1	35.85	0	0.00	35.80	1	4,864	0.02%
2018/05/18	5	35.40	0.6	35.35	35.35	4.4	4,858	0.09%
2018/05/16	1	35.80	0	0.00	35.80	1	4,922	0.02%
2018/05/15	2	35.75	0	0.00	35.60	2	4,940	0.04%
2018/05/11	0	0.00	3	35.50	35.55	-3	5,102	-0.06%
2018/05/09	1	35.40	0	0.00	35.45	1	5,117	0.02%
2018/05/08	2	35.25	0	0.00	35.50	2	5,154	0.04%
2018/05/04	2	35.10	0	0.00	35.10	2	5,199	0.04%
2018/05/03	5	35.71	1	35.60	35.50	4	5,208	0.08%
2018/05/02	1	35.85	10	36.05	36.00	-9	5,291	-0.17%
2018/04/30	1	35.55	5	35.69	35.65	-4	5,294	-0.08%
2018/04/27	3.1	35.60	0	0.00	35.55	3.1	5,298	0.06%
2018/04/26	5	35.85	0	0.00	35.45	5	5,322	0.09%
2018/04/25	8	35.74	0	0.00	35.85	8	5,332	0.15%
2018/04/24	2	35.85	8	36.16	36.10	-6	5,321	-0.11%
2018/04/23	3.1	36.28	3	36.20	36.30	0.1	5,321	0.00%
2018/04/20	2	36.18	2.2	36.25	36.45	-0.2	5,356	0.00%
2018/04/19	2	36.20	3	36.20	36.25	-1	5,352	-0.02%
2018/04/17	2	35.55	5	35.50	35.60	-3	5,330	-0.06%
2018/04/12	2	36.63	2.4	36.04	36.20	-0.4	5,221	-0.01%
2018/04/11	2	35.75	0	0.00	35.80	2	5,124	0.04%
2018/04/10	1	35.50	0	0.00	35.60	1	5,051	0.02%
2018/04/03	2	33.90	0	0.00	34.15	2	4,786	0.04%
2018/04/02	21	34.30	0	0.00	34.10	21	4,791	0.44%
2018/03/30	2	34.25	10	34.25	34.10	-8	4,768	-0.17%
2018/03/29	4	34.35	9	34.30	34.30	-5	4,727	-0.11%
2018/03/28	8	34.17	29	34.27	34.45	-21	4,707	-0.45%
2018/03/27	20	35.25	0	0.00	34.55	20	4,635	0.43%
2018/03/26	3	33.92	0	0.00	33.90	3	4,144	0.07%
2018/03/23	3	33.47	0	0.00	33.90	3	4,117	0.07%
2018/03/22	1	34.60	0	0.00	34.00	1	4,039	0.02%
2018/03/21	6	34.14	11	34.39	34.35	-5	3,971	-0.13%
2018/03/20	3	33.78	0	0.00	33.90	3	3,905	0.08%
2018/03/16	12	33.70	0	0.00	33.65	12	3,862	0.31%
2018/03/15	5	33.91	10	33.85	33.90	-5	3,810	-0.13%
2018/03/14	0	0.00	10	33.60	33.40	-10	3,735	-0.27%
2018/03/13	0	0.00	0	33.45	33.55	0	3,726	0.00%
2018/03/12	0	0.00	5	33.80	33.70	-5	3,719	-0.13%
2018/03/09	0	0.00	90	33.35	33.25	-90	3,724	-2.42%
2018/03/08	31	33.46	11	33.53	33.35	20	3,730	0.54%
2018/03/07	40	32.99	0	0.00	33.20	40	3,665	1.09%
2018/03/06	15	32.65	0	0.00	32.60	15	3,602	0.42%
2018/03/05	2	32.88	3	32.28	32.35	-1	3,664	-0.03%
2018/03/02	2	32.25	11	32.43	32.40	-9	3,639	-0.25%
2018/03/01	1	32.65	0	0.00	32.50	1	3,660	0.03%
2018/02/27	0	0.00	11	32.17	32.15	-11	3,672	-0.30%
2018/02/26	3	32.37	10	32.80	32.80	-7	3,680	-0.19%
2018/02/23	0	0.00	10	32.22	32.25	-10	3,682	-0.27%
2018/02/22	3	31.72	0	0.00	32.25	3	3,820	0.08%
2018/02/21	0	0.00	4	31.69	31.65	-4	4,040	-0.10%
2018/02/12	4	30.84	10	31.03	30.95	-6	4,479	-0.13%
2018/02/09	2	30.80	0	0.00	30.70	2	4,500	0.04%
2018/02/07	2	31.30	10	31.13	30.85	-8	4,550	-0.18%
2018/02/06	10	31.10	10	30.70	30.70	0	4,537	0.00%
2018/02/01	0	0.00	25	33.28	33.10	-25	4,478	-0.56%
2018/01/31	0	0.00	10	33.45	33.45	-10	4,616	-0.22%
2018/01/30	2	33.13	32	33.17	33.05	-30	4,627	-0.65%
2018/01/29	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/26	9	33.58	0.6	33.60	33.65	8.4	4,610	0.18%
2018/01/25	0	0.00	7	34.01	33.95	-7	4,586	-0.15%
2018/01/24	0	0.00	18	33.57	33.50	-18	4,539	-0.40%
2018/01/23	5	33.70	0	0.00	33.35	5	4,566	0.11%
2018/01/22	0	0.00	13	33.59	33.55	-13	4,618	-0.28%
2018/01/19	12	33.28	50	33.34	33.20	-38	4,683	-0.81%
2018/01/18	8	33.75	0	0.00	33.65	8	4,640	0.17%
2018/01/17	1	33.75	10	33.80	33.80	-9	4,614	-0.20%
2018/01/16	81	33.84	0	0.00	33.95	81	4,600	1.76%
2018/01/15	1	33.45	0	0.00	33.65	1	4,564	0.02%
2018/01/12	2	33.45	0	0.00	33.40	2	4,529	0.04%
2018/01/11	0	0.00	10	33.35	33.35	-10	4,519	-0.22%
2018/01/10	7	33.20	0	0.00	33.30	7	4,495	0.16%
2018/01/09	8	33.13	0	0.00	33.30	8	4,468	0.18%
2018/01/08	5	33.21	1	33.50	33.30	4	4,471	0.09%
2018/01/05	2	32.95	10	33.00	33.10	-8	4,407	-0.18%
2018/01/04	0	0.00	10	32.50	32.55	-10	4,335	-0.23%
2018/01/03	3	32.23	17	32.33	32.40	-14	4,313	-0.32%
2018/01/02	8	31.73	0	0.00	32.00	8	4,252	0.19%