潤泰新 (9945)-凱基-斗六券商分點個股進出

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
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
25,150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

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-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/09/20	1	47.45	0	0.00	47.50	1	17,966	0.01%
2024/09/19	1.2	48.78	5	48.84	49.25	-3.9	17,660	-0.02%
2024/09/18	1	47.65	0	0.00	47.45	1	17,515	0.01%
2024/09/10	1	46.30	0	0.00	45.00	1	17,986	0.01%
2024/09/09	0	0.00	1	45.55	45.85	-1	18,000	-0.01%
2024/09/04	0	0.00	0.5	46.20	46.40	-0.5	19,016	0.00%
2024/09/03	0.1	47.80	0	0.00	47.55	0.1	19,740	0.00%
2024/09/02	2	49.05	0	0.00	48.40	2	19,835	0.01%
2024/08/30	3	49.03	0	0.00	49.25	3	19,898	0.02%
2024/08/29	4	48.05	0	0.00	48.20	4	19,899	0.02%
2024/08/22	0.1	47.20	0	0.00	47.65	0.1	20,803	0.00%
2024/08/21	0.1	47.90	0	0.00	47.75	0.1	20,698	0.00%
2024/08/20	0	0.00	15	49.05	48.60	-15	20,668	-0.07%
2024/08/19	3	49.80	5	50.20	49.80	-2	20,739	-0.01%
2024/08/14	6.2	50.44	0	0.00	49.85	6.2	21,276	0.03%
2024/08/09	3	47.90	6	48.03	47.20	-3	23,376	-0.01%
2024/08/08	3	46.75	3	46.50	46.60	0	23,865	0.00%
2024/08/07	4	45.24	1	46.20	46.10	3	24,386	0.01%
2024/08/06	2	44.80	1	45.25	44.80	1	24,376	0.00%
2024/08/05	15	45.10	0	0.00	45.35	15	24,069	0.06%
2024/08/02	9	50.03	29	51.33	49.40	-20	23,818	-0.08%
2024/08/01	18	52.64	1.6	52.28	52.80	16.4	23,733	0.07%
2024/07/30	8	51.60	9	50.23	51.50	-1	25,394	0.00%
2024/07/29	9	52.84	8	51.00	51.00	1	26,371	0.00%
2024/07/26	9	50.93	20	50.05	51.30	-11	25,852	-0.04%
2024/07/23	25	49.16	3.1	49.35	49.80	21.9	25,150	0.09%
2024/07/22	1	46.55	6	46.65	46.55	-5	24,823	-0.02%
2024/07/19	0.1	48.00	12	48.14	48.05	-11.9	24,512	-0.05%
2024/07/18	7.3	49.94	10	49.77	49.40	-2.8	24,073	-0.01%
2024/07/17	2	48.48	20.9	48.22	49.40	-18.9	23,523	-0.08%
2024/07/16	13	46.10	0	0.00	46.50	13	22,641	0.06%
2024/07/15	0	0.00	4	47.41	46.40	-4	22,146	-0.02%
2024/07/12	11	47.45	12	47.30	46.70	-1	21,931	0.00%
2024/07/11	5	46.12	0	0.00	45.75	5	21,284	0.02%
2024/07/08	3	44.38	0	0.00	44.20	3	21,103	0.01%
2024/07/04	1	45.49	0	0.00	45.15	1	21,096	0.00%
2024/07/02	0	0.00	1	44.70	44.80	-1	20,935	0.00%
2024/06/27	1	43.25	0	0.00	43.30	1	20,812	0.00%
2024/06/26	1	44.05	0	0.00	44.00	1	20,665	0.00%
2024/06/25	1	44.45	2	44.80	44.55	-1	20,604	0.00%
2024/06/20	0	45.40	0	0.00	45.45	0	20,485	0.00%
2024/06/13	0	0.00	7	45.50	45.05	-7	20,327	-0.03%
2024/06/12	2	44.50	0	0.00	44.35	2	20,310	0.01%
2024/06/11	4	47.88	21	48.30	45.85	-17	20,240	-0.08%
2024/06/07	12	47.80	1	46.15	47.55	11	19,610	0.06%
2024/06/06	3	45.18	0	0.00	45.05	3	18,810	0.02%
2024/06/05	1	45.10	0	0.00	45.15	1	18,715	0.01%
2024/06/04	0	0.00	0.8	44.75	44.90	-0.8	18,605	0.00%
2024/05/31	2	44.45	1.2	45.03	44.60	0.8	18,451	0.00%
2024/05/30	4	44.78	3	43.90	43.85	1	18,087	0.01%
2024/05/29	21	44.65	2	44.90	44.55	19	17,968	0.11%
2024/05/28	4	45.30	0	0.00	45.40	4	17,733	0.02%
2024/05/23	2	43.88	2	43.48	43.25	0	17,248	0.00%
2024/05/22	2	44.83	3	44.73	44.70	-1	16,941	-0.01%
2024/05/21	5	45.01	5	44.30	44.35	0	16,725	0.00%
2024/05/20	9	46.15	9	45.10	45.30	0	16,394	0.00%
2024/05/17	10	47.93	9	46.79	46.60	1	15,907	0.01%
2024/05/16	11.1	47.37	38.1	47.36	46.90	-27	15,266	-0.18%
2024/05/15	28	45.68	6.6	45.79	46.55	21.4	14,328	0.15%
2024/05/14	2	42.73	3	42.93	42.65	-1	13,293	-0.01%
2024/05/13	3	42.85	1	43.45	43.90	2	12,576	0.02%
2024/05/10	0.3	40.52	0	0.00	40.50	0.3	11,860	0.00%
2024/05/09	1	40.25	0	0.00	40.20	1	11,642	0.01%
2024/05/08	0.1	40.80	280	41.55	40.70	-279.9	11,406	-2.45%	大賣/鉅額交易
2024/05/07	0	0.00	21	43.18	41.80	-21	11,071	-0.19%
2024/05/06	1.3	43.40	7	43.21	43.10	-5.7	10,526	-0.05%
2024/05/03	8	42.64	0	0.00	42.45	8	9,754	0.08%
2024/05/02	3	41.40	559.6	40.81	42.25	-556.6	8,177	-6.81%	大賣/鉅額交易
2024/04/30	1	39.20	0	0.00	38.45	1	6,856	0.01%
2024/04/29	0.1	38.75	1	38.85	38.75	-0.9	6,442	-0.01%
2024/04/22	1	36.55	1	37.05	36.60	0	6,018	0.00%
2024/04/18	1	36.45	0	0.00	36.45	1	5,567	0.02%
2024/04/16	2	34.35	0	0.00	34.45	2	5,263	0.04%
2024/04/12	0.1	34.90	0	0.00	34.95	0.1	5,140	0.00%
2024/04/02	1	34.95	0	0.00	35.05	1	5,487	0.02%
2024/04/01	0.3	35.25	0	0.00	35.45	0.3	5,485	0.00%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	9	35.60	0	0.00	35.05	9	5,454	0.16%
2024/03/27	0	0.00	2	35.25	35.25	-2	5,412	-0.04%
2024/03/26	0	0.00	1	35.15	35.20	-1	5,387	-0.02%
2024/03/25	0	0.00	3	35.52	35.15	-3	5,356	-0.06%
2024/03/20	0.5	33.95	0	0.00	34.15	0.5	5,712	0.01%
2024/03/19	3	34.20	0	0.00	34.10	3	5,745	0.05%
2024/03/18	1	34.75	25	34.72	34.70	-24	5,617	-0.43%
2024/03/14	3	35.48	12	35.49	35.50	-9	5,457	-0.16%
2024/03/12	1	36.80	3	36.58	36.95	-2	5,182	-0.04%
2024/03/11	2	36.30	0	0.00	36.40	2	5,193	0.04%
2024/03/05	1	35.80	0	0.00	35.65	1	5,284	0.02%
2024/02/26	0	0.00	1	36.65	36.65	-1	5,247	-0.02%
2024/02/20	2	36.90	1	36.85	36.95	1	5,374	0.02%
2024/01/26	0	0.00	100	36.40	36.35	-100	5,520	-1.81%
2024/01/24	0	36.00	0	0.00	36.00	0	5,483	0.00%
2024/01/22	3	35.45	0	0.00	35.45	3	5,501	0.05%
2024/01/18	39	34.90	0	0.00	34.80	39	5,448	0.72%
2024/01/17	61	34.90	0	0.00	34.90	61	5,386	1.13%
2024/01/16	100	35.90	0	0.00	35.90	100	5,227	1.91%
2024/01/09	2	37.25	0	0.00	37.20	2	5,158	0.04%
2024/01/08	4	37.75	1	37.65	37.65	3	5,099	0.06%
2024/01/04	0.4	38.60	0	0.00	38.55	0.4	5,023	0.01%
2024/01/03	2	38.65	0	0.00	38.70	2	5,005	0.04%
2024/01/02	2	39.18	0	0.00	39.25	2	4,893	0.04%
2023/12/28	0	0.00	1	37.70	37.85	-1	4,656	-0.02%
2023/12/26	0	0.00	0.9	36.70	36.70	-0.9	4,532	-0.02%
2023/12/18	1	37.20	4	37.18	37.00	-3	4,835	-0.06%
2023/12/15	0	0.00	1	37.00	36.75	-1	4,782	-0.02%
2023/12/14	0	0.00	1	37.35	36.95	-1	4,295	-0.02%
2023/12/13	1.2	36.24	0	0.00	35.90	1.2	4,193	0.03%
2023/12/12	3	36.13	0	0.00	36.20	3	4,244	0.07%
2023/12/11	50	36.30	0	0.00	36.50	50	4,281	1.17%
2023/12/06	400	37.39	2	37.25	37.30	398	4,430	8.98%	大買/鉅額交易
2023/12/05	249	36.85	0	0.00	36.75	249	4,490	5.55%	大買/鉅額交易
2023/12/04	51	37.00	1	37.10	37.15	50	4,754	1.05%
2023/11/16	0	0.00	4	37.13	36.80	-4	4,779	-0.08%
2023/11/06	0	0.00	1	34.55	34.50	-1	4,754	-0.02%
2023/11/02	1	33.20	0	0.00	33.25	1	4,809	0.02%
2023/10/26	2	33.15	0	0.00	33.10	2	4,967	0.04%
2023/10/20	1	33.05	0	0.00	33.20	1	5,154	0.02%
2023/10/19	1.1	33.57	0	0.00	33.40	1.1	5,153	0.02%
2023/10/18	1	34.25	0	0.00	34.10	1	5,155	0.02%
2023/10/04	1	34.20	0.3	34.20	34.00	0.8	5,481	0.01%
2023/09/26	2.3	35.64	0	0.00	35.30	2.3	5,428	0.04%
2023/09/25	1.1	37.05	0	0.00	36.70	1.1	5,280	0.02%
2023/09/13	1.2	35.03	0	0.00	34.90	1.2	5,230	0.02%
2023/09/12	1	34.65	0	0.00	35.00	1	5,285	0.02%
2023/09/07	1	35.05	0	0.00	35.00	1	5,454	0.02%
2023/09/06	0	0.00	4	35.60	35.60	-4	5,452	-0.07%
2023/08/31	0	0.00	1	36.80	36.85	-1	5,542	-0.02%
2023/08/30	2	36.95	0	0.00	36.60	2	5,703	0.04%
2023/08/29	0	0.00	2	36.65	36.65	-2	5,614	-0.04%
2023/08/28	10	35.55	1	35.70	35.70	9	5,309	0.17%
2023/08/25	0	0.00	2	34.75	34.50	-2	5,274	-0.04%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	3	33.35	0	0.00	33.35	3	5,227	0.06%
2023/08/17	3	33.27	0	0.00	33.20	3	5,242	0.06%
2023/08/16	1	34.15	0	0.00	33.80	1	5,159	0.02%
2023/08/15	0	0.00	4	34.75	34.50	-4	5,126	-0.08%
2023/08/14	2	34.50	1	34.70	34.55	1	5,142	0.02%
2023/08/10	4	34.63	0	0.00	34.55	4	5,136	0.08%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	4	35.00	0	0.00	34.90	4	5,184	0.08%
2023/08/02	1	35.35	3	35.15	35.10	-2	5,198	-0.04%
2023/07/28	0.4	35.70	0	0.00	35.60	0.4	5,157	0.01%
2023/07/24	1	35.00	0	0.00	35.15	1	5,096	0.02%
2023/07/21	0.3	35.60	0	0.00	35.20	0.3	5,073	0.01%
2023/07/19	1	35.10	0	0.00	35.10	1	5,134	0.02%
2023/07/05	0	0.00	0	36.35	36.15	0	5,169	0.00%
2023/07/04	1	35.80	1	35.95	36.00	0	5,189	0.00%
2023/06/30	0	0.00	5.2	35.95	35.95	-5.2	5,333	-0.10%
2023/06/28	1	35.95	1	35.90	36.15	0	5,450	0.00%
2023/06/16	2	36.30	0	0.00	36.05	2	6,138	0.03%
2023/06/15	0	0.00	2	36.30	36.70	-2	6,667	-0.03%
2023/06/14	0	0.00	5	36.75	36.50	-5	6,906	-0.07%
2023/06/13	5	36.85	0	0.00	36.75	5	7,974	0.06%
2023/06/08	0	0.00	2	36.53	36.25	-2	7,979	-0.03%
2023/06/01	1.1	34.95	0	0.00	34.90	1.1	7,550	0.01%
2023/05/31	1	35.05	0	0.00	34.90	1	7,578	0.01%
2023/05/29	0	0.00	2	35.00	35.00	-2	7,700	-0.03%
2023/05/25	0.1	35.35	0	0.00	35.15	0.1	7,703	0.00%
2023/05/23	0	0.00	13	35.70	35.70	-13	7,678	-0.17%
2023/05/22	2	35.60	0	0.00	35.50	2	7,685	0.03%
2023/05/17	0.1	35.25	4	35.10	35.35	-4	7,640	-0.05%
2023/05/16	4.1	35.15	0	0.00	35.10	4.1	7,567	0.05%
2023/05/08	2	35.90	5	35.85	35.80	-3	7,447	-0.04%
2023/05/05	0	0.00	2	35.75	35.60	-2	7,437	-0.03%
2023/05/02	0	35.65	0	0.00	35.50	0	7,619	0.00%
2023/04/28	0	0.00	4	35.80	35.80	-4	7,729	-0.05%
2023/04/26	0.1	35.25	6	35.47	35.65	-6	7,742	-0.08%
2023/04/25	1.1	35.93	0	0.00	35.40	1.1	7,724	0.01%
2023/04/24	0	0.00	25	35.36	35.55	-25	7,638	-0.33%
2023/04/19	0	0.00	2	35.45	35.45	-2	7,673	-0.03%
2023/04/12	0	0.00	1	36.15	36.15	-1	7,539	-0.01%
2023/04/07	0	0.00	12	35.56	35.65	-12	7,407	-0.16%
2023/03/31	0	0.00	3	35.30	35.35	-3	7,291	-0.04%
2023/03/28	7	35.37	9	35.20	35.20	-2	7,227	-0.03%
2023/03/27	8	35.53	8	35.58	35.50	0	7,223	0.00%
2023/03/24	108	35.80	109.5	35.76	35.85	-1.5	7,204	-0.02%	大買/大賣/
2023/03/23	4	35.60	4	35.88	35.85	0	7,168	0.00%
2023/03/22	6.3	35.42	7	35.98	35.95	-0.7	7,126	-0.01%
2023/03/21	3	35.75	5	35.67	35.65	-2	6,984	-0.03%
2023/03/20	8.3	34.32	2	34.85	34.30	6.3	6,702	0.09%
2023/03/17	4	36.35	0	0.00	36.25	4	6,127	0.07%
2023/03/16	5	36.25	13	36.72	36.25	-8	5,954	-0.13%
2023/03/15	0	0.00	0	38.35	38.35	0	4,988	0.00%
2023/03/14	4	42.63	0	0.00	42.60	4	4,968	0.08%
2023/03/13	5	42.72	0	0.00	43.00	5	5,011	0.10%
2023/03/10	5	43.31	0	0.00	43.25	5	5,008	0.10%
2023/03/08	0	0.00	2	44.05	44.00	-2	5,069	-0.04%
2023/03/07	0	43.80	9	43.64	44.10	-9	5,083	-0.18%
2023/03/06	0	0.00	2	43.55	43.45	-2	5,069	-0.04%
2023/03/01	1	43.35	0	0.00	43.60	1	5,047	0.02%
2023/02/24	2	44.30	2	44.30	44.45	0	4,887	0.00%
2023/02/22	1	44.05	1	44.10	44.20	0	4,838	0.00%
2023/02/21	1	44.25	0	0.00	44.40	1	4,897	0.02%
2023/02/20	2	44.20	0	0.00	44.40	2	5,036	0.04%
2023/02/17	4	44.05	0	0.00	44.10	4	5,103	0.08%
2023/02/10	1	44.35	0	0.00	44.40	1	5,566	0.02%
2023/02/03	0	0.00	1	45.35	45.10	-1	5,764	-0.02%
2023/01/09	1	43.55	0	0.00	43.75	1	6,410	0.02%
2023/01/04	0	0.00	1	43.50	43.35	-1	6,948	-0.01%
2023/01/03	0	0.00	2	43.28	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	1	43.35	43.25	-1	6,996	-0.01%
2022/12/20	4	43.01	0	0.00	42.50	4	7,291	0.05%
2022/12/14	1	44.90	0	0.00	45.00	1	7,264	0.01%
2022/12/12	0.4	44.50	0	0.00	44.35	0.4	7,191	0.00%
2022/12/08	1.2	44.49	0	0.00	44.50	1.2	7,180	0.02%
2022/12/06	0.2	46.80	0	0.00	46.45	0.2	6,971	0.00%
2022/11/22	0.2	44.10	0	0.00	43.95	0.2	6,859	0.00%
2022/11/21	0	0.00	2	44.45	44.10	-2	6,880	-0.03%
2022/11/17	0.1	43.65	0	0.00	43.95	0.1	6,861	0.00%
2022/11/16	0.1	44.45	0	0.00	44.25	0.1	6,816	0.00%
2022/11/11	0	0.00	0.2	44.50	44.65	-0.2	6,548	0.00%
2022/11/04	0.5	40.00	0	0.00	40.70	0.5	6,674	0.01%
2022/10/28	0	0.00	20	40.15	40.00	-20	6,976	-0.29%
2022/10/25	2	57.50	0	0.00	58.10	2	7,285	0.03%
2022/10/04	0.1	49.05	0	0.00	50.30	0.1	9,677	0.00%
2022/09/28	0	0.00	1	51.50	50.60	-1	9,600	-0.01%
2022/09/26	0.3	52.77	0	0.00	53.50	0.3	9,574	0.00%
2022/09/23	0.1	56.60	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	1	56.50	0	0.00	56.50	1	9,599	0.01%
2022/09/20	0.2	58.60	0	0.00	58.90	0.2	9,553	0.00%
2022/09/19	0.3	58.63	0	0.00	58.00	0.3	9,556	0.00%
2022/09/16	0.1	59.80	1	59.50	59.80	-0.9	9,573	-0.01%
2022/09/15	0.2	60.00	0	0.00	60.30	0.2	9,578	0.00%
2022/09/12	0.1	60.30	0	0.00	60.30	0.1	9,658	0.00%
2022/09/02	2	59.20	0	0.00	59.20	2	9,859	0.02%
2022/09/01	4	60.90	0	0.00	61.30	4	9,779	0.04%
2022/08/30	0.1	63.10	2	63.00	63.40	-1.9	9,714	-0.02%
2022/08/26	0	0.00	2	64.50	64.30	-2	9,730	-0.02%
2022/08/25	0	0.00	2	62.90	62.70	-2	9,704	-0.02%
2022/08/23	4.1	62.28	0	0.00	61.80	4.1	9,953	0.04%
2022/08/22	2	63.10	2	63.30	63.20	0	10,007	0.00%
2022/08/19	1	62.10	1	62.50	63.00	0	10,012	0.00%
2022/08/18	2	62.50	1	62.80	63.00	1	10,003	0.01%
2022/08/16	1	62.70	1	63.60	63.50	0	9,996	0.00%
2022/08/15	0	0.00	2	65.00	64.90	-2	9,864	-0.02%
2022/08/12	2	63.05	2	62.85	63.00	0	9,811	0.00%
2022/08/11	0	0.00	2	63.05	64.50	-2	9,774	-0.02%
2022/08/10	0	0.00	1	61.10	61.50	-1	9,669	-0.01%
2022/08/09	1.3	59.75	0	0.00	60.00	1.3	9,575	0.01%
2022/08/08	0.4	58.03	0	0.00	58.00	0.4	9,580	0.00%
2022/08/05	0.1	57.10	0	0.00	57.70	0.1	9,675	0.00%
2022/08/04	1	54.80	0	0.00	56.00	1	9,803	0.01%
2022/08/03	0.1	57.10	0	0.00	56.40	0.1	9,749	0.00%
2022/08/02	1.2	57.54	0	0.00	57.90	1.2	9,726	0.01%
2022/08/01	2	56.20	3	56.57	57.90	-1	9,782	-0.01%
2022/07/29	1.1	54.80	0	0.00	54.80	1.1	9,333	0.01%
2022/07/27	2	60.15	1	61.00	60.80	1	9,631	0.01%
2022/07/26	0	0.00	2	61.35	61.10	-2	9,605	-0.02%
2022/07/25	4	58.93	3	57.23	59.60	1	9,320	0.01%
2022/07/22	14.8	57.78	4	57.53	58.00	10.8	9,034	0.12%
2022/07/21	1.1	59.20	0	0.00	59.20	1.1	8,254	0.01%
2022/07/20	3.6	68.55	1	69.80	65.70	2.6	8,214	0.03%
2022/07/14	0.1	70.80	0	0.00	71.30	0.1	7,784	0.00%
2022/07/13	0	0.00	5	70.92	71.20	-5	7,796	-0.06%
2022/07/12	52.1	68.91	52	68.92	69.10	0.1	7,877	0.00%
2022/07/11	0.1	69.60	2	70.00	69.40	-1.9	7,850	-0.02%
2022/07/08	0.1	70.70	0	0.00	70.90	0.1	7,817	0.00%
2022/07/05	0.1	71.90	0	0.00	71.40	0.1	8,002	0.00%
2022/07/01	0.1	70.60	0	0.00	70.30	0.1	8,025	0.00%
2022/06/30	1.1	73.81	0	0.00	73.40	1.1	7,927	0.01%
2022/06/29	0	0.00	0	75.00	74.80	0	7,915	0.00%
2022/06/27	0.1	74.70	0	0.00	75.50	0.1	8,050	0.00%
2022/06/22	0.1	73.30	0	0.00	72.70	0.1	8,246	0.00%
2022/06/20	0.1	73.60	6	73.80	72.60	-5.9	8,320	-0.07%
2022/06/17	1	74.50	0	0.00	74.30	1	8,386	0.01%
2022/06/16	0.2	76.30	0	0.00	75.70	0.2	8,421	0.00%
2022/06/14	0	0.00	0.3	76.99	77.30	-0.3	8,740	0.00%
2022/06/13	0.1	76.30	0	0.00	75.70	0.1	8,821	0.00%
2022/06/09	0	0.00	1	78.20	78.40	-1	8,756	-0.01%
2022/06/08	0.2	78.00	2	78.30	77.90	-1.8	8,770	-0.02%
2022/06/02	0.3	76.30	0	0.00	76.20	0.3	8,997	0.00%
2022/05/30	0	0.00	6	74.50	75.00	-6	9,004	-0.07%
2022/05/24	2.2	71.81	0	0.00	71.70	2.2	9,462	0.02%
2022/05/20	4	72.70	0	0.00	72.70	4	9,745	0.04%
2022/05/19	1.1	71.82	0	0.00	71.90	1.1	9,872	0.01%
2022/05/16	0.5	70.66	0	0.00	70.20	0.5	9,838	0.01%
2022/05/13	0.1	70.20	0	0.00	71.50	0.1	9,759	0.00%
2022/05/12	12.5	70.75	0	0.00	69.80	12.5	9,667	0.13%
2022/05/11	0.2	73.70	0	0.00	73.40	0.2	9,487	0.00%
2022/05/10	1	72.80	0	0.00	74.30	1	9,478	0.01%
2022/05/09	1.9	75.23	0	0.00	74.00	1.9	9,401	0.02%
2022/05/06	2	75.55	0	0.00	76.40	2	9,293	0.02%
2022/05/05	5.1	77.66	0	0.00	77.70	5.1	9,294	0.05%
2022/05/03	0	0.00	1	79.70	79.60	-1	8,877	-0.01%
2022/04/29	0.2	78.20	0	0.00	78.30	0.2	8,755	0.00%
2022/04/28	27	77.29	25	77.64	77.50	2	8,743	0.02%
2022/04/27	5	77.30	6.3	77.55	78.90	-1.3	8,590	-0.02%
2022/04/25	0.4	67.12	0	0.00	67.80	0.4	7,794	0.01%
2022/04/22	1.2	69.25	0	0.00	69.10	1.2	7,749	0.01%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/20	0.3	70.68	0	0.00	70.30	0.3	7,799	0.00%
2022/04/18	3.1	69.93	7	70.10	69.80	-3.9	8,173	-0.05%
2022/04/15	4	72.66	0.1	72.90	72.50	3.9	8,063	0.05%
2022/04/14	1.2	73.88	0	0.00	73.80	1.2	8,033	0.01%
2022/04/13	0	74.30	0	0.00	74.30	0	8,065	0.00%
2022/04/12	2.1	74.89	8.1	74.39	73.20	-6.1	8,002	-0.08%
2022/04/11	1	77.80	1.1	78.44	77.80	-0.1	7,785	0.00%
2022/04/01	0.9	79.20	0	0.00	79.10	0.9	7,626	0.01%
2022/03/28	7.9	76.31	5	76.98	77.20	2.9	7,434	0.04%
2022/03/25	1	77.00	2	76.70	77.20	-1	7,414	-0.01%
2022/03/23	1.1	73.80	0	0.00	74.90	1.1	7,250	0.02%
2022/03/22	0.1	73.30	0	0.00	73.60	0.1	7,157	0.00%
2022/03/18	0	0.00	1	73.00	73.00	-1	6,990	-0.01%
2022/03/16	2.1	69.62	0.3	70.30	70.10	1.9	6,737	0.03%
2022/03/15	1.5	71.80	0	0.00	71.70	1.5	6,594	0.02%
2022/03/14	0.3	72.20	3	72.00	72.10	-2.7	6,578	-0.04%
2022/03/09	3	68.77	0	0.00	69.90	3	6,627	0.05%
2022/03/08	2.5	69.13	0.5	68.00	67.60	2	6,590	0.03%
2022/03/07	3.2	70.67	1	72.20	70.60	2.2	6,421	0.03%
2022/03/04	1.3	73.52	0	0.00	73.30	1.3	6,411	0.02%
2022/03/03	3.3	73.64	0	0.00	73.60	3.3	6,550	0.05%
2022/03/02	1.5	71.95	0	0.00	72.40	1.5	6,620	0.02%
2022/03/01	0.6	71.90	1	71.80	72.00	-0.4	6,599	-0.01%
2022/02/25	0	0.00	3	71.00	71.60	-3	6,532	-0.05%
2022/02/24	3.8	73.06	1	72.40	71.50	2.8	6,388	0.04%
2022/02/23	0.3	74.30	3	73.40	74.40	-2.8	6,141	-0.04%
2022/02/22	2	71.20	0	0.00	71.80	2	6,098	0.03%
2022/02/21	0.5	70.30	2	70.65	71.90	-1.5	5,982	-0.03%
2022/02/18	1	68.00	1	68.70	69.90	0	5,863	0.00%
2022/02/17	2.6	68.48	3	68.80	68.80	-0.4	5,808	-0.01%
2022/02/16	1.2	67.73	1	68.30	67.80	0.2	5,947	0.00%
2022/02/15	3	67.70	2	68.00	67.50	1	6,047	0.02%
2022/02/14	2	67.55	12	67.40	67.50	-10	6,087	-0.16%
2022/02/11	0	0.00	1	68.90	68.90	-1	6,110	-0.02%
2022/02/10	0	0.00	5.1	68.39	68.80	-5.1	6,203	-0.08%
2022/02/09	1	67.90	0	0.00	67.70	1	6,179	0.02%
2022/02/08	0	0.00	2	67.70	67.70	-2	6,283	-0.03%
2022/02/07	5	66.50	5	66.72	67.20	0	6,266	0.00%
2022/01/26	2	63.35	0	0.00	63.70	2	6,224	0.03%
2022/01/25	1.1	63.79	0	0.00	63.40	1.1	6,480	0.02%
2022/01/21	1	64.70	1	65.40	64.80	0	6,731	0.00%
2022/01/18	1	66.60	0	0.00	67.00	1	7,750	0.01%
2022/01/14	0.7	66.44	2	66.00	66.00	-1.3	8,057	-0.02%
2022/01/11	17	66.46	5	66.22	67.00	12	7,972	0.15%
2022/01/10	0.1	63.10	0	0.00	63.90	0.1	7,738	0.00%
2022/01/06	1	64.00	0	0.00	63.60	1	7,738	0.01%
2022/01/04	1.2	62.72	0	0.00	63.20	1.2	7,864	0.02%
2022/01/03	0	0.00	1	63.60	63.60	-1	7,931	-0.01%
2021/12/27	1	63.30	0.4	63.30	63.00	0.6	8,192	0.01%
2021/12/24	1.6	63.56	0	0.00	63.30	1.6	8,294	0.02%
2021/12/22	0.3	62.43	0	0.00	62.00	0.3	8,446	0.00%
2021/12/14	0.1	61.40	0	0.00	61.00	0.1	10,919	0.00%
2021/12/13	1.2	61.91	0	0.00	61.60	1.2	11,008	0.01%
2021/12/10	1.4	63.46	0	0.00	63.20	1.4	11,117	0.01%
2021/12/06	1.1	62.67	0	0.00	63.00	1.1	12,160	0.01%
2021/12/03	1.1	63.72	0.7	64.30	63.40	0.4	12,276	0.00%
2021/12/02	2	63.80	0	0.00	63.70	2	12,428	0.02%
2021/11/29	0.1	63.00	0	0.00	63.80	0.1	12,668	0.00%
2021/11/26	1.1	65.74	0	0.00	64.90	1.1	12,667	0.01%
2021/11/25	0.4	66.80	0	0.00	66.70	0.4	12,678	0.00%
2021/11/23	0.2	66.70	0	0.00	66.50	0.2	12,738	0.00%
2021/11/22	1.6	66.70	0	67.00	66.70	1.6	12,707	0.01%
2021/11/19	3.4	67.50	0	0.00	67.10	3.4	12,660	0.03%
2021/11/16	2.1	68.60	0	0.00	68.50	2.1	12,484	0.02%
2021/11/15	0.5	68.92	0	0.00	69.00	0.5	12,470	0.00%
2021/11/11	0	0.00	22.2	66.67	66.70	-22.2	12,278	-0.18%
2021/11/10	7.3	67.11	0	0.00	66.80	7.3	12,311	0.06%
2021/11/09	2.1	67.51	2	67.50	67.50	0.1	12,330	0.00%
2021/11/08	0	0.00	2	67.80	67.50	-2	12,253	-0.02%
2021/11/05	2.7	66.99	0	0.00	67.00	2.7	12,270	0.02%
2021/11/03	1	68.90	0	0.00	69.60	1	12,059	0.01%
2021/11/02	2.7	68.75	1	69.70	68.20	1.7	11,962	0.01%
2021/10/29	8	71.00	3	70.80	70.90	5	11,593	0.04%
2021/10/28	10	69.99	6.3	69.61	69.90	3.7	11,409	0.03%
2021/10/27	7	68.59	10	68.57	69.90	-3	11,209	-0.03%
2021/10/26	0.1	65.80	4	65.78	67.20	-3.9	10,637	-0.04%
2021/10/25	4	61.48	2	61.90	61.90	2	10,289	0.02%
2021/10/22	0	60.40	0	0.00	60.80	0	10,202	0.00%
2021/10/20	0.1	56.80	0	0.00	57.30	0.1	10,103	0.00%
2021/10/14	0.3	54.73	0	0.00	54.50	0.3	10,443	0.00%
2021/10/13	0.2	54.80	0	0.00	54.80	0.2	10,588	0.00%
2021/10/12	6	55.88	0	0.00	55.30	6	10,583	0.06%
2021/10/06	0	0.00	1	55.40	55.30	-1	10,674	-0.01%
2021/10/01	2	55.70	0	0.00	56.00	2	11,058	0.02%
2021/09/30	1	58.00	1	57.50	57.40	0	11,098	0.00%
2021/09/29	2	58.05	1	57.30	57.40	1	11,014	0.01%
2021/09/28	0.2	58.10	2	56.90	57.90	-1.8	10,929	-0.02%
2021/09/27	20	57.57	21	56.96	56.10	-1	10,701	-0.01%
2021/09/24	15.2	60.44	0	0.00	59.80	15.2	10,230	0.15%
2021/09/23	15	60.63	0	0.00	61.10	15	9,950	0.15%
2021/09/22	3.4	82.64	1.1	80.78	82.30	2.3	9,324	0.02%
2021/09/16	1	83.40	0	0.00	83.90	1	8,754	0.01%
2021/09/15	0	0.00	3	84.73	84.60	-3	8,643	-0.03%
2021/09/14	0	0.00	0.7	82.27	83.50	-0.7	8,435	-0.01%
2021/09/13	5	82.08	1	83.80	81.50	4	8,187	0.05%
2021/09/10	0	0.00	6.5	80.41	81.20	-6.5	7,808	-0.08%
2021/09/09	1	77.70	0	0.00	78.50	1	7,588	0.01%
2021/09/07	2.1	74.37	0.5	75.30	76.10	1.6	7,242	0.02%
2021/09/06	6	71.70	9	72.71	73.60	-3	7,053	-0.04%
2021/09/02	7.2	69.66	0	0.00	69.40	7.2	6,743	0.11%
2021/09/01	1	71.20	9	71.28	71.30	-8	6,592	-0.12%
2021/08/31	0	0.00	3	68.07	69.30	-3	6,396	-0.05%
2021/08/30	2	67.20	1	67.20	67.60	1	6,261	0.02%
2021/08/20	2	62.95	0	0.00	63.00	2	6,168	0.03%
2021/08/19	0.3	64.80	1	64.30	63.60	-0.7	6,197	-0.01%
2021/08/18	1	62.90	0	0.00	65.40	1	6,155	0.02%
2021/08/17	8.5	64.81	0	0.00	63.50	8.5	6,094	0.14%
2021/08/16	3	66.33	2	66.10	65.90	1	6,041	0.02%
2021/08/13	0	0.00	1	67.90	67.80	-1	5,959	-0.02%
2021/08/12	1	65.40	0	0.00	67.00	1	5,897	0.02%
2021/08/10	1	64.60	0	0.00	64.50	1	5,951	0.02%
2021/08/04	0.1	64.60	30	64.76	65.00	-29.9	6,738	-0.44%
2021/08/03	0	0.00	3	64.30	64.30	-3	6,917	-0.04%
2021/08/02	0	0.00	8	62.71	63.60	-8	7,003	-0.11%
2021/07/30	0	0.00	5	62.40	62.40	-5	6,997	-0.07%
2021/07/29	5	61.50	0	0.00	62.20	5	7,027	0.07%
2021/07/28	1	61.20	0	0.00	61.40	1	7,070	0.01%
2021/07/27	11.4	63.03	0	0.00	62.10	11.4	7,230	0.16%
2021/07/23	0	0.00	5	65.72	66.40	-5	7,135	-0.07%
2021/07/22	3	64.97	0	0.00	65.00	3	6,977	0.04%
2021/07/21	6.4	64.85	1	66.40	65.10	5.4	6,938	0.08%
2021/07/20	7	65.61	0	0.00	65.80	7	6,906	0.10%
2021/07/19	1	66.30	1	67.50	66.60	0	6,888	0.00%
2021/07/16	2	64.90	1	65.30	65.60	1	6,921	0.01%
2021/07/14	3	63.10	0	0.00	63.30	3	6,955	0.04%
2021/07/13	4.5	64.76	1	64.30	64.00	3.5	7,001	0.05%
2021/07/12	2	64.05	0	0.00	65.40	2	6,962	0.03%
2021/07/09	4.5	62.29	2	62.80	62.90	2.5	6,865	0.04%
2021/07/08	0	0.00	11	61.40	62.90	-11	6,744	-0.16%
2021/07/07	4	58.65	6	58.85	59.10	-2	6,524	-0.03%
2021/07/05	1	56.90	0	0.00	56.70	1	6,492	0.02%
2021/06/30	1	56.40	0	0.00	56.60	1	6,742	0.01%
2021/06/29	1	57.60	5	56.90	56.70	-4	6,807	-0.06%
2021/06/28	5	57.50	6	56.33	57.60	-1	6,848	-0.01%
2021/06/23	1	53.90	0	0.00	54.00	1	7,402	0.01%
2021/06/22	4	53.90	0	0.00	53.80	4	7,489	0.05%
2021/06/21	2	53.95	5	54.00	53.90	-3	7,565	-0.04%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/07	3	52.33	1	52.20	52.20	2	8,253	0.02%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/02	5	52.42	0	0.00	52.50	5	8,578	0.06%
2021/05/28	0	0.00	5	52.40	52.40	-5	8,738	-0.06%
2021/05/24	0	0.00	10	51.10	51.50	-10	8,946	-0.11%
2021/05/20	0	0.00	1	51.30	51.00	-1	9,068	-0.01%
2021/05/17	1	50.00	1	49.15	48.45	0	8,988	0.00%
2021/05/13	6	49.93	2	49.15	49.85	4	8,642	0.05%
2021/05/12	22	51.74	2	49.65	50.20	20	8,526	0.23%
2021/05/11	11	53.73	2	54.10	53.80	9	8,165	0.11%
2021/05/10	0	0.00	17	54.02	54.60	-17	7,961	-0.21%
2021/05/07	6	52.90	0	0.00	53.50	6	7,907	0.08%
2021/05/06	0	0.00	10	53.40	53.00	-10	7,904	-0.13%
2021/05/05	1	52.80	0	0.00	52.50	1	7,852	0.01%
2021/05/04	24	52.53	28	53.83	52.20	-4	7,773	-0.05%
2021/05/03	2	53.10	0	0.00	53.10	2	7,497	0.03%
2021/04/29	6	53.33	0	0.00	53.10	6	7,427	0.08%
2021/04/28	0	0.00	1	53.70	53.70	-1	7,378	-0.01%
2021/04/27	9.5	53.94	0	0.00	54.10	9.5	7,421	0.13%
2021/04/26	7	54.06	11	54.07	54.30	-4	7,393	-0.05%
2021/04/23	3	52.70	1	52.80	53.20	2	7,335	0.03%
2021/04/22	0	0.00	10	54.60	52.70	-10	7,311	-0.14%
2021/04/21	0	0.00	2	53.70	54.10	-2	7,133	-0.03%
2021/04/20	0	0.00	1	52.90	53.10	-1	7,055	-0.01%
2021/04/19	5	53.10	10	52.80	53.10	-5	7,025	-0.07%
2021/04/16	5	50.30	11	50.86	51.40	-6	6,894	-0.09%
2021/04/14	0.5	49.50	5	49.15	49.55	-4.5	6,728	-0.07%
2021/04/13	1	50.30	0	0.00	49.85	1	6,716	0.01%
2021/04/09	6	49.35	0	0.00	49.45	6	6,629	0.09%
2021/04/08	7	50.10	4	50.00	49.80	3	6,544	0.05%
2021/04/07	2	50.00	0	0.00	50.00	2	6,455	0.03%
2021/04/06	2	50.10	0	0.00	50.00	2	6,395	0.03%
2021/04/01	0	0.00	15	49.81	49.60	-15	6,285	-0.24%
2021/03/31	14	49.29	0	0.00	49.50	14	6,175	0.23%
2021/03/30	20	48.46	0	0.00	48.90	20	6,036	0.33%
2021/03/29	4	48.26	3	48.90	48.85	1	5,902	0.02%
2021/03/26	1	45.40	1	45.35	45.75	0	5,279	0.00%
2021/03/25	1	45.10	0	0.00	45.20	1	5,226	0.02%
2021/03/24	0	0.00	1	45.05	44.40	-1	5,136	-0.02%
2021/03/19	4	44.46	0	0.00	44.55	4	4,970	0.08%
2021/03/18	3	44.98	0	0.00	45.15	3	4,895	0.06%
2021/03/17	0	0.00	1	45.15	45.30	-1	4,839	-0.02%
2021/03/16	3.4	44.16	0	0.00	44.40	3.4	4,730	0.07%
2021/03/15	10	43.23	0	0.00	43.75	10	4,852	0.21%
2021/03/12	4	43.25	2	43.25	43.30	2	4,930	0.04%
2021/03/11	0	0.00	8	43.78	43.80	-8	4,909	-0.16%
2021/03/10	0.8	43.75	0	0.00	43.85	0.8	4,774	0.02%
2021/03/05	0	0.00	1	42.10	42.15	-1	4,621	-0.02%
2021/03/03	0	0.00	5	41.95	42.05	-5	4,788	-0.10%
2021/03/02	0	0.00	7	41.60	41.60	-7	4,714	-0.15%
2021/02/22	1	41.20	0	0.00	41.20	1	4,583	0.02%
2021/02/18	2	40.78	1	40.70	40.90	1	4,534	0.02%
2021/02/17	7	39.94	0	0.00	40.20	7	4,507	0.16%
2021/02/05	1	39.45	0	0.00	39.50	1	4,506	0.02%
2021/02/04	2	39.03	0	0.00	39.45	2	4,576	0.04%
2021/02/01	1	38.60	0	0.00	38.80	1	4,840	0.02%
2021/01/29	1	39.10	0	0.00	38.75	1	4,864	0.02%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/25	1	39.50	0	0.00	39.70	1	4,884	0.02%
2021/01/20	2	39.45	0	0.00	39.35	2	5,139	0.04%
2021/01/19	1	40.05	2	40.15	40.00	-1	5,446	-0.02%
2021/01/12	1	40.70	3	40.90	40.50	-2	5,374	-0.04%
2021/01/05	1	40.70	0	0.00	40.70	1	5,327	0.02%
2020/12/29	4	40.58	0	0.00	40.60	4	5,378	0.07%
2020/12/21	1.2	40.60	0	0.00	40.60	1.2	5,573	0.02%
2020/12/18	1	40.65	0	0.00	40.60	1	5,583	0.02%
2020/12/09	6	40.48	5	40.30	40.40	1	5,490	0.02%
2020/11/30	0	0.00	2	41.85	42.05	-2	5,073	-0.04%
2020/11/27	0	0.00	1	41.35	41.35	-1	4,872	-0.02%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	2	40.93	0	0.00	40.80	2	5,174	0.04%
2020/11/23	0	0.00	1	41.30	41.30	-1	5,495	-0.02%
2020/11/19	1	41.55	0	0.00	41.40	1	5,590	0.02%
2020/11/18	7	40.96	0	0.00	40.95	7	5,553	0.13%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	2	40.83	0	0.00	40.80	2	5,871	0.03%
2020/11/12	1	41.00	0	0.00	40.85	1	6,742	0.01%
2020/11/11	0	0.00	5	41.40	41.40	-5	6,913	-0.07%
2020/11/10	0	0.00	1	41.10	40.65	-1	6,835	-0.01%
2020/11/09	1	40.10	0	0.00	40.20	1	6,776	0.01%
2020/11/05	0	0.00	6	40.46	40.25	-6	6,780	-0.09%
2020/10/29	1	39.85	1	40.10	40.05	0	6,757	0.00%
2020/10/27	1	40.95	0	0.00	41.05	1	6,679	0.01%
2020/10/19	0	0.00	0.6	38.55	38.55	-0.6	6,523	-0.01%
2020/10/15	0	0.00	3.7	38.48	38.55	-3.7	6,509	-0.06%
2020/10/13	5	38.90	0	0.00	38.95	5	6,644	0.08%
2020/09/30	0	0.00	1	38.75	38.90	-1	6,943	-0.01%
2020/09/29	1	38.90	2	38.93	38.85	-1	6,951	-0.01%
2020/09/22	0	0.00	6	40.95	40.85	-6	7,024	-0.09%
2020/09/17	1	41.50	0	0.00	41.50	1	7,064	0.01%
2020/09/15	1	41.40	0	0.00	41.45	1	7,051	0.01%
2020/09/14	0	0.00	1	41.70	41.55	-1	7,072	-0.01%
2020/09/11	0	0.00	2	41.30	41.30	-2	7,096	-0.03%
2020/09/10	0	0.00	2	41.70	41.10	-2	7,073	-0.03%
2020/09/08	2	41.35	0.1	41.50	41.40	1.9	7,177	0.03%
2020/09/07	0	0.00	2	41.70	41.45	-2	7,272	-0.03%
2020/09/04	1	41.30	0	0.00	41.50	1	7,403	0.01%
2020/08/28	0	0.00	2	42.60	42.20	-2	7,189	-0.03%
2020/08/27	1	40.05	1	40.10	40.05	0	7,080	0.00%
2020/08/26	0	0.00	1	39.30	39.35	-1	6,946	-0.01%
2020/08/25	1	38.80	11	38.92	39.00	-10	6,912	-0.14%
2020/08/24	0	0.00	1	38.20	37.85	-1	6,825	-0.01%
2020/08/21	0	0.00	3	38.13	38.25	-3	6,772	-0.04%
2020/08/20	5	38.35	3.6	38.33	37.45	1.4	6,713	0.02%
2020/08/19	17	37.80	2	37.90	39.05	15	6,444	0.23%
2020/08/18	0	0.00	12	54.40	54.70	-12	5,689	-0.21%
2020/08/17	203	54.07	191	54.10	54.40	12	5,504	0.22%	大買/大賣/
2020/08/13	190	53.18	312	53.30	53.40	-122	5,255	-2.32%	大買/大賣/鉅額交易
2020/08/12	202	52.88	80	52.98	53.00	122	5,247	2.32%	大買/鉅額交易
2020/08/11	45	52.70	45	52.86	52.70	0	5,238	0.00%
2020/07/31	5	51.20	2	51.20	50.80	3	5,063	0.06%
2020/07/30	2	49.90	0	0.00	50.10	2	5,001	0.04%
2020/07/29	2	49.50	0	0.00	49.50	2	4,963	0.04%
2020/07/27	0	0.00	4	47.43	46.40	-4	4,893	-0.08%
2020/07/17	3	50.07	1	49.50	49.55	2	4,874	0.04%
2020/07/14	2	53.70	1	53.90	54.00	1	4,523	0.02%
2020/07/10	0	0.00	1.2	53.00	53.00	-1.2	4,428	-0.03%
2020/07/09	0	0.00	2	54.50	54.30	-2	4,373	-0.05%
2020/07/08	0	0.00	1	54.60	54.60	-1	4,335	-0.02%
2020/07/06	0	0.00	0.5	53.80	54.10	-0.5	4,287	-0.01%
2020/07/01	0	0.00	3	51.63	51.70	-3	4,350	-0.07%
2020/06/17	0	0.00	6	49.90	49.85	-6	4,584	-0.13%
2020/06/15	0	0.00	3.4	50.02	49.95	-3.4	4,641	-0.07%
2020/06/12	0	0.00	2	49.50	49.80	-2	4,626	-0.04%
2020/06/11	2	50.50	2	50.65	50.10	0	4,573	0.00%
2020/06/08	0	0.00	1	49.60	49.60	-1	4,375	-0.02%
2020/06/02	0	0.00	1	47.30	47.30	-1	4,169	-0.02%
2020/05/27	0	0.00	5	45.80	46.10	-5	3,962	-0.13%
2020/05/15	5	44.30	0	0.00	44.35	5	3,640	0.14%
2020/05/14	2	43.80	1	44.10	43.65	1	3,569	0.03%
2020/05/12	1	43.90	1	44.10	43.85	0	3,524	0.00%
2020/05/06	0	0.00	1	43.50	43.55	-1	3,443	-0.03%
2020/05/04	2	43.85	0	0.00	43.75	2	3,409	0.06%
2020/04/30	2	44.68	0	0.00	44.60	2	3,406	0.06%
2020/04/28	1	43.80	4	43.50	43.95	-3	3,313	-0.09%
2020/04/17	1	42.25	1	41.80	41.80	0	3,106	0.00%
2020/04/08	4	41.50	0	0.00	41.75	4	2,875	0.14%
2020/04/07	1	41.45	1	41.75	41.30	0	2,832	0.00%
2020/04/06	2	41.50	0	0.00	41.95	2	2,735	0.07%
2020/04/01	4	41.94	0	0.00	42.00	4	2,553	0.16%
2020/03/27	0	0.00	1	34.70	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	1	32.80	33.75	-1	2,530	-0.04%
2020/03/25	3	32.85	10	32.65	33.40	-7	2,631	-0.27%
2020/03/20	5	31.25	0	0.00	31.20	5	2,635	0.19%
2020/03/17	5	34.05	0	0.00	34.05	5	2,453	0.20%
2020/02/07	1	42.50	25	42.10	42.10	-24	2,780	-0.86%
2020/01/30	0.2	42.35	0	0.00	42.10	0.2	2,738	0.01%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2019/12/25	0	0.00	1	44.95	45.20	-1	2,932	-0.03%
2019/12/20	2	43.90	0	0.00	43.90	2	2,586	0.08%
2019/12/19	1	44.20	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/10	1	45.60	0	0.00	45.65	1	2,205	0.05%
2019/11/28	0	0.00	1	46.65	46.35	-1	2,073	-0.05%
2019/11/19	0	0.00	0.6	47.35	47.40	-0.6	1,928	-0.03%
2019/11/18	2	48.15	0	0.00	47.65	2	1,887	0.11%
2019/11/14	1	48.35	0	0.00	48.30	1	1,824	0.05%
2019/11/12	0	0.00	0.2	46.50	46.70	-0.2	1,703	-0.01%
2019/11/06	0	0.00	3	47.22	47.45	-3	1,752	-0.17%
2019/11/01	2	46.55	0	0.00	46.50	2	1,738	0.12%
2019/10/29	1	46.10	1	45.90	45.90	0	1,724	0.00%
2019/10/25	0	0.00	1	46.65	46.55	-1	1,690	-0.06%
2019/10/24	0	0.00	5	46.69	46.75	-5	1,682	-0.30%
2019/10/22	1	45.90	0	0.00	45.25	1	1,598	0.06%
2019/10/21	1	45.40	1	45.75	45.75	0	1,589	0.00%
2019/10/15	0	0.00	2	43.88	44.30	-2	1,464	-0.14%
2019/10/14	2	43.50	0	0.00	43.30	2	1,437	0.14%
2019/09/26	0	0.00	3	41.85	41.85	-3	1,442	-0.21%
2019/09/24	3	42.15	0	0.00	42.15	3	1,463	0.20%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/12	0	43.00	0	0.00	43.10	0	1,922	0.00%
2019/09/05	0	0.00	3	43.30	43.10	-3	2,019	-0.15%
2019/09/04	3	42.78	0	0.00	43.00	3	2,019	0.15%
2019/08/01	0	0.00	2	41.30	41.10	-2	1,943	-0.10%
2019/07/29	0	0.00	1	42.00	42.00	-1	1,968	-0.05%
2019/07/23	0	0.00	3	41.75	41.70	-3	1,963	-0.15%
2019/07/18	3	41.60	0	0.00	41.60	3	1,987	0.15%
2019/07/16	0	0.00	1	41.85	41.85	-1	1,986	-0.05%
2019/07/03	2	44.15	0	0.00	44.25	2	2,199	0.09%
2019/07/02	0	0.00	0.2	43.90	43.90	-0.2	2,245	-0.01%
2019/06/03	2	41.00	2	40.90	41.10	0	1,872	0.00%
2019/04/24	0	0.00	2	42.00	41.85	-2	1,764	-0.11%
2019/04/19	3	42.93	0	0.00	42.75	3	1,732	0.17%
2019/04/18	1	41.80	0	0.00	41.75	1	1,696	0.06%
2019/04/08	1	44.55	0	0.00	44.60	1	1,455	0.07%
2019/03/27	1	48.00	0	0.00	47.45	1	1,229	0.08%
2019/03/15	2	47.08	0	0.00	47.95	2	1,154	0.17%
2018/11/15	1	45.80	1	46.25	45.85	0	2,841	0.00%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/23	0	0.00	0.4	44.20	44.40	-0.4	3,290	-0.01%
2018/10/18	5	44.75	0	0.00	44.35	5	3,332	0.15%
2018/10/11	10	46.63	0	0.00	45.40	10	3,248	0.31%
2018/10/08	1	50.60	0	0.00	50.50	1	3,142	0.03%
2018/09/25	1	35.85	0	0.00	35.95	1	3,035	0.03%
2018/09/14	0	0.00	2	35.00	35.05	-2	2,836	-0.07%
2018/09/10	1	33.25	0	0.00	33.15	1	2,820	0.04%
2018/09/07	1	33.45	0	0.00	33.45	1	2,866	0.03%
2018/09/03	6	34.07	0	0.00	34.10	6	2,918	0.21%
2018/08/30	2	34.55	0	0.00	34.45	2	2,931	0.07%
2018/08/21	0	0.00	17	34.35	34.45	-17	3,316	-0.51%
2018/08/16	8	34.28	0	0.00	34.30	8	3,333	0.24%
2018/08/15	0	0.00	1	34.50	34.30	-1	3,299	-0.03%
2018/08/13	1	33.30	0	0.00	33.40	1	3,246	0.03%
2018/08/03	0	0.00	1	34.15	34.20	-1	3,298	-0.03%
2018/08/02	0	0.00	2	33.65	33.55	-2	3,269	-0.06%
2018/07/23	1	33.05	0	0.00	33.00	1	3,290	0.03%
2018/07/18	1	35.05	0	0.00	35.00	1	3,209	0.03%
2018/07/11	17	34.55	0	0.00	34.60	17	3,474	0.49%
2018/07/02	1	34.70	0	0.00	34.70	1	4,195	0.02%
2018/06/27	1	34.90	0	0.00	34.70	1	4,224	0.02%
2018/06/13	1	35.80	0	0.00	35.80	1	4,796	0.02%
2018/06/12	1	36.00	0	0.00	36.15	1	4,798	0.02%
2018/06/11	5	36.52	0	0.00	36.40	5	4,823	0.10%
2018/06/08	1	36.75	2	36.80	36.70	-1	4,842	-0.02%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/04	3	36.35	0	0.00	36.45	3	4,801	0.06%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/25	0	0.00	1	35.75	35.80	-1	4,776	-0.02%
2018/05/23	2	35.73	0	0.00	35.70	2	4,811	0.04%
2018/05/22	1	35.80	0	0.00	35.80	1	4,844	0.02%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/16	1	35.85	0	0.00	35.80	1	4,922	0.02%
2018/05/03	10	35.55	3	35.60	35.50	7	5,208	0.13%
2018/04/23	1	36.35	0	0.00	36.30	1	5,321	0.02%
2018/04/18	2	35.95	0	0.00	36.00	2	5,335	0.04%
2018/04/17	0	0.00	20	35.55	35.60	-20	5,330	-0.38%
2018/04/16	0	0.00	1	36.75	36.50	-1	5,231	-0.02%
2018/04/10	1	35.80	1	35.60	35.60	0	5,051	0.00%
2018/04/09	1	35.30	0	0.00	35.40	1	4,957	0.02%
2018/03/29	0	0.00	1	34.35	34.30	-1	4,727	-0.02%
2018/03/28	2	34.28	1	34.25	34.45	1	4,707	0.02%
2018/03/27	3	35.87	0	0.00	34.55	3	4,635	0.06%
2018/03/22	5	34.40	0	0.00	34.00	5	4,039	0.12%
2018/03/20	5	33.85	0	0.00	33.90	5	3,905	0.13%
2018/03/16	10	33.65	0	0.00	33.65	10	3,862	0.26%
2018/03/15	10	34.00	20	33.95	33.90	-10	3,810	-0.26%
2018/03/09	10	33.25	0	0.00	33.25	10	3,724	0.27%
2018/03/08	0	0.00	21	33.45	33.35	-21	3,730	-0.56%
2018/03/07	0	0.00	34	33.14	33.20	-34	3,665	-0.93%
2018/03/05	10	32.25	0	0.00	32.35	10	3,664	0.27%
2018/02/22	0	0.00	1	32.20	32.25	-1	3,820	-0.03%
2018/02/09	0	0.00	1	30.70	30.70	-1	4,500	-0.02%
2018/02/07	1	31.20	0	0.00	30.85	1	4,550	0.02%
2018/02/06	1	31.60	0	0.00	30.70	1	4,537	0.02%
2018/02/05	1	32.15	0	0.00	32.45	1	4,464	0.02%
2018/02/02	1	32.90	0	0.00	32.80	1	4,430	0.02%
2018/01/30	1	33.40	0	0.00	33.05	1	4,627	0.02%
2018/01/29	0	0.00	4	33.65	33.65	-4	4,610	-0.09%
2018/01/26	1	33.55	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	9	33.90	33.95	-9	4,586	-0.20%
2018/01/19	3	33.33	0	0.00	33.20	3	4,683	0.06%
2018/01/18	0	0.00	3	33.95	33.65	-3	4,640	-0.06%
2018/01/17	1	33.80	0	0.00	33.80	1	4,614	0.02%
2018/01/11	10	33.30	6	33.35	33.35	4	4,519	0.09%
2018/01/09	3	33.05	0	0.00	33.30	3	4,468	0.07%
2018/01/08	0	0.00	13	33.30	33.30	-13	4,471	-0.29%
2018/01/05	10	33.05	0	0.00	33.10	10	4,407	0.23%
2018/01/03	11	32.40	0	0.00	32.40	11	4,313	0.26%