潤泰新 (9945)-光和-高雄券商分點個股進出

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
42.25
漲跌
▲3.80
漲幅
+9.88%
成交量
82,873張
產業
上市其他類股
912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－光和-高雄券商分點個股進出

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

光和-高雄券商分點個股進出
光和-高雄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
2024/05/02	2	40.83	10.6	41.32	42.25	-8.6	8,177	-0.11%
2024/04/30	0	0.00	10	38.50	38.45	-10	6,856	-0.15%
2024/04/29	5	38.80	21	38.70	38.75	-16	6,442	-0.25%
2024/04/26	0	0.00	11	37.51	37.90	-11	6,187	-0.18%
2024/04/25	0	0.00	4	36.80	36.85	-4	5,946	-0.07%
2024/04/24	3.2	36.84	10	37.00	36.85	-6.8	5,939	-0.11%
2024/04/23	0	0.00	1	36.85	36.95	-1	5,998	-0.02%
2024/04/19	2	35.73	0	0.00	36.15	2	5,776	0.03%
2024/04/18	0	0.00	2	35.98	36.45	-2	5,567	-0.04%
2024/04/17	0.1	34.70	0	0.00	34.85	0.1	5,274	0.00%
2024/04/16	2	34.38	0	0.00	34.45	2	5,263	0.04%
2024/04/15	0	0.00	1	35.25	35.20	-1	5,183	-0.02%
2024/04/11	1	34.75	0	0.00	34.90	1	5,142	0.02%
2024/04/09	0	34.80	1	34.95	34.95	-1	5,171	-0.02%
2024/04/08	1	34.50	0	0.00	34.50	1	5,354	0.02%
2024/04/03	3	34.75	0	0.00	34.65	3	5,405	0.06%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/03/27	0.2	35.22	0	0.00	35.25	0.2	5,412	0.00%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0	0.00	1	35.25	35.35	-1	5,325	-0.02%
2024/03/20	0	0.00	1	34.20	34.15	-1	5,712	-0.02%
2024/03/19	2	34.23	0	0.00	34.10	2	5,745	0.03%
2024/03/18	2	34.65	0	0.00	34.70	2	5,617	0.04%
2024/03/15	4	35.03	0	0.00	35.00	4	5,568	0.07%
2024/03/14	5	35.50	1	35.40	35.50	4	5,457	0.07%
2024/03/08	1	35.90	0	0.00	35.85	1	5,166	0.02%
2024/03/07	0.1	35.85	0	0.00	35.85	0.1	5,293	0.00%
2024/03/04	0	0.00	20	35.85	35.65	-20	5,303	-0.38%
2024/02/29	0	0.00	27	35.97	36.35	-27	5,261	-0.51%
2024/02/27	1	36.30	1	36.35	36.20	0	5,240	0.00%
2024/02/26	30	36.70	0	0.00	36.65	30	5,247	0.57%
2024/02/23	0	0.00	3	36.70	36.70	-3	5,259	-0.06%
2024/02/22	1	37.10	0	0.00	37.05	1	5,303	0.02%
2024/02/19	3	37.10	0	0.00	37.15	3	5,410	0.06%
2024/02/05	1	35.75	0	0.00	35.75	1	5,539	0.02%
2024/01/30	2	36.25	0	0.00	35.90	2	5,473	0.04%
2024/01/22	1	35.50	0	0.00	35.45	1	5,501	0.02%
2024/01/18	20	34.70	0	0.00	34.80	20	5,448	0.37%
2024/01/17	4	35.00	0	0.00	34.90	4	5,386	0.07%
2024/01/16	29	36.25	2	36.30	35.90	27	5,227	0.52%
2024/01/10	1	37.05	0	0.00	36.95	1	5,178	0.02%
2024/01/09	2	37.30	0	0.00	37.20	2	5,158	0.04%
2024/01/04	0	0.00	2	38.80	38.55	-2	5,023	-0.04%
2024/01/03	1	38.70	0	0.00	38.70	1	5,005	0.02%
2024/01/02	14	39.20	4	38.75	39.25	10	4,893	0.20%
2023/12/29	3.7	38.24	0	0.00	37.75	3.7	4,681	0.08%
2023/12/22	0.9	36.40	0	0.00	36.25	0.9	4,613	0.02%
2023/12/04	1	37.10	0	0.00	37.15	1	4,754	0.02%
2023/11/24	0	0.00	1	35.70	35.85	-1	4,687	-0.02%
2023/11/20	3	35.87	0	0.00	35.80	3	4,752	0.06%
2023/11/16	1	36.70	2	36.83	36.80	-1	4,779	-0.02%
2023/11/15	0	0.00	11	36.45	36.70	-11	4,790	-0.23%
2023/11/14	9	35.50	0	0.00	35.50	9	4,642	0.19%
2023/11/09	0.1	34.40	0	0.00	34.35	0.1	4,623	0.00%
2023/10/26	5	33.15	0	0.00	33.10	5	4,967	0.10%
2023/10/23	5	33.40	0	0.00	33.20	5	5,127	0.10%
2023/10/20	1	32.70	0	0.00	33.20	1	5,154	0.02%
2023/10/19	5	33.45	0	0.00	33.40	5	5,153	0.10%
2023/10/16	0	0.00	2	35.20	35.35	-2	5,203	-0.04%
2023/10/12	0	0.00	1	35.50	35.75	-1	5,401	-0.02%
2023/10/11	0	0.00	0.4	35.35	35.35	-0.4	5,433	-0.01%
2023/10/06	0	0.00	0.8	34.90	34.90	-0.8	5,429	-0.01%
2023/10/04	1.6	34.14	0	0.00	34.00	1.6	5,481	0.03%
2023/10/03	0.2	35.05	0	0.00	34.90	0.2	5,447	0.00%
2023/10/02	0.1	35.50	0	0.00	35.20	0.1	5,416	0.00%
2023/09/26	1.9	35.53	0	0.00	35.30	1.9	5,428	0.03%
2023/09/25	1	36.95	2.3	37.00	36.70	-1.3	5,280	-0.02%
2023/09/08	0	0.00	52	34.80	34.80	-52	5,338	-0.97%
2023/09/05	3	35.87	10	36.13	36.40	-7	5,413	-0.13%
2023/09/04	4	36.40	0	0.00	36.10	4	5,409	0.07%
2023/08/31	0	0.00	4.4	36.85	36.85	-4.4	5,542	-0.08%
2023/08/30	1	36.80	5	36.65	36.60	-4	5,703	-0.07%
2023/08/29	0	0.00	24	36.13	36.65	-24	5,614	-0.43%
2023/08/28	0	0.00	1	35.60	35.70	-1	5,309	-0.02%
2023/08/25	0	0.00	10	34.50	34.50	-10	5,274	-0.19%
2023/08/24	10	33.10	0	0.00	33.30	10	5,180	0.19%
2023/08/22	0	0.00	50	33.30	33.35	-50	5,227	-0.96%
2023/08/21	1	33.60	0	0.00	33.65	1	5,272	0.02%
2023/08/18	10	33.00	1	33.05	33.20	9	5,260	0.17%
2023/08/11	0	0.00	1	35.50	35.05	-1	5,142	-0.02%
2023/08/04	8	34.90	0	0.00	35.15	8	5,202	0.15%
2023/08/01	0	0.00	1	35.90	35.75	-1	5,177	-0.02%
2023/07/31	3	35.85	8	36.00	35.60	-5	5,166	-0.10%
2023/07/27	5	36.19	2	36.05	36.15	3	5,139	0.06%
2023/07/25	8	35.00	0	0.00	35.05	8	5,106	0.16%
2023/07/24	0	0.00	1	35.00	35.15	-1	5,096	-0.02%
2023/07/20	1	35.20	0	0.00	35.70	1	5,147	0.02%
2023/07/18	1	35.45	0	0.00	35.25	1	5,097	0.02%
2023/07/13	0	0.00	1	35.30	35.20	-1	5,183	-0.02%
2023/07/11	1	35.85	0	0.00	35.70	1	5,168	0.02%
2023/07/07	0	0.00	1	35.40	35.40	-1	5,242	-0.02%
2023/07/05	0	0.00	1	36.25	36.15	-1	5,169	-0.02%
2023/07/03	0	0.00	1	36.05	36.05	-1	5,237	-0.02%
2023/06/27	0	0.00	3	36.00	35.95	-3	5,485	-0.05%
2023/06/21	0	0.00	2	36.00	35.85	-2	5,604	-0.04%
2023/06/19	0	0.00	1	36.35	36.30	-1	5,838	-0.02%
2023/06/15	3	36.35	0	0.00	36.70	3	6,667	0.04%
2023/06/14	20	36.40	0	0.00	36.50	20	6,906	0.29%
2023/06/13	20	35.95	2	36.78	36.75	18	7,974	0.23%
2023/06/12	0	0.00	1	35.75	35.55	-1	7,935	-0.01%
2023/06/08	0.2	36.25	1	36.40	36.25	-0.8	7,979	-0.01%
2023/06/07	0	0.00	2	36.80	36.85	-2	7,999	-0.03%
2023/06/06	2	36.70	0	0.00	37.00	2	7,968	0.03%
2023/06/05	1	36.95	1	36.25	36.95	0	7,832	0.00%
2023/06/01	1	34.90	1	34.90	34.90	0	7,550	0.00%
2023/05/31	0.2	34.90	0	0.00	34.90	0.2	7,578	0.00%
2023/05/30	1.1	35.00	0	0.00	35.05	1.1	7,560	0.01%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/23	2	35.45	0	0.00	35.70	2	7,678	0.03%
2023/05/18	0	0.00	1	35.50	35.45	-1	7,642	-0.01%
2023/05/15	2	33.90	0	0.00	34.50	2	7,585	0.03%
2023/05/11	0	0.00	1	35.30	35.20	-1	7,470	-0.01%
2023/05/10	10	35.40	0	0.00	35.50	10	7,450	0.13%
2023/05/09	0	0.00	2	35.90	35.75	-2	7,428	-0.03%
2023/05/05	0	0.00	1	35.60	35.60	-1	7,437	-0.01%
2023/04/28	0	0.00	1	35.70	35.80	-1	7,729	-0.01%
2023/04/24	0	0.00	1	35.60	35.55	-1	7,638	-0.01%
2023/04/20	1	35.15	0.8	35.10	35.05	0.3	7,657	0.00%
2023/04/19	0	0.00	1	35.50	35.45	-1	7,673	-0.01%
2023/04/18	1	35.45	1	35.80	35.50	0	7,615	0.00%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/13	0	0.00	1	35.90	35.90	-1	7,542	-0.01%
2023/04/12	2	36.15	214.1	36.05	36.15	-212.1	7,539	-2.81%	大賣/鉅額交易
2023/04/11	2	35.65	1	35.75	35.85	1	7,476	0.01%
2023/04/06	2	35.25	0	0.00	35.15	2	7,338	0.03%
2023/03/31	6	35.67	0	0.00	35.35	6	7,291	0.08%
2023/03/30	0	0.00	10	35.10	35.05	-10	7,236	-0.14%
2023/03/29	2	34.80	0	0.00	34.90	2	7,244	0.03%
2023/03/28	2	35.28	0	0.00	35.20	2	7,227	0.03%
2023/03/27	0	0.00	0.6	35.50	35.50	-0.6	7,223	-0.01%
2023/03/23	0	0.00	1	35.60	35.85	-1	7,168	-0.01%
2023/03/22	1	35.70	0	0.00	35.95	1	7,126	0.01%
2023/03/21	16	35.55	3	35.05	35.65	13	6,984	0.19%
2023/03/20	2	34.78	10	35.20	34.30	-8	6,702	-0.12%
2023/03/17	6	36.25	3	36.33	36.25	3	6,127	0.05%
2023/03/16	34.7	36.30	46	36.74	36.25	-11.3	5,954	-0.19%
2023/03/15	21	38.35	0	0.00	38.35	21	4,988	0.42%
2023/03/13	2	42.98	0	0.00	43.00	2	5,011	0.04%
2023/03/10	0	0.00	2	43.35	43.25	-2	5,008	-0.04%
2023/03/09	5	44.00	4	44.04	44.10	1	4,978	0.02%
2023/03/08	0	0.00	11	43.95	44.00	-11	5,069	-0.22%
2023/03/06	0	0.00	5	43.45	43.45	-5	5,069	-0.10%
2023/03/02	2	43.23	2	43.55	43.30	0	5,100	0.00%
2023/03/01	22	43.52	0	0.00	43.60	22	5,047	0.44%
2023/02/24	0.5	44.55	0	0.00	44.45	0.5	4,887	0.01%
2023/02/23	6	44.68	0	0.00	44.50	6	4,861	0.12%
2023/02/21	10	44.30	0	0.00	44.40	10	4,897	0.20%
2023/02/16	0	0.00	2	44.10	44.10	-2	5,221	-0.04%
2023/02/13	9	44.10	0	0.00	44.05	9	5,538	0.16%
2023/02/10	7	44.34	0	0.00	44.40	7	5,566	0.13%
2023/02/09	1	44.75	0	0.00	44.75	1	5,622	0.02%
2023/02/08	6	44.55	0	0.00	44.75	6	5,670	0.11%
2023/02/06	17	44.87	2	44.70	44.70	15	5,741	0.26%
2023/02/02	20	45.49	20	45.10	45.40	0	5,807	0.00%
2023/02/01	0	0.00	2	45.20	45.30	-2	5,868	-0.03%
2023/01/31	0	0.00	2	45.23	44.75	-2	6,156	-0.03%
2023/01/30	1	43.95	1.1	44.68	44.70	-0.1	6,185	0.00%
2023/01/17	11	43.60	0	0.00	43.90	11	6,144	0.18%
2023/01/13	2.3	43.75	3	43.33	43.35	-0.7	6,238	-0.01%
2023/01/09	0	0.00	4	43.66	43.75	-4	6,410	-0.06%
2023/01/05	10	43.70	1	43.10	43.00	9	6,835	0.13%
2023/01/04	0.1	43.55	3	43.48	43.35	-2.9	6,948	-0.04%
2023/01/03	0	0.00	3	43.35	43.55	-3	7,003	-0.04%
2022/12/29	14	42.57	2	42.85	42.65	12	7,015	0.17%
2022/12/26	21.5	43.75	0	0.00	43.65	21.5	7,206	0.30%
2022/12/23	1	43.55	0	0.00	43.65	1	7,254	0.01%
2022/12/22	2	44.35	0	0.00	44.35	2	7,273	0.03%
2022/12/21	2	42.95	0	0.00	43.15	2	7,318	0.03%
2022/12/20	3	43.00	0	0.00	42.50	3	7,291	0.04%
2022/12/19	3	44.00	2	43.95	44.00	1	7,328	0.01%
2022/12/16	3	44.45	0	0.00	44.40	3	7,295	0.04%
2022/12/15	2	44.80	0	0.00	45.05	2	7,276	0.03%
2022/12/14	2	45.20	0	0.00	45.00	2	7,264	0.03%
2022/12/12	1	44.35	0	0.00	44.35	1	7,191	0.01%
2022/12/09	6	44.85	1	44.85	44.85	5	7,209	0.07%
2022/12/08	5.5	44.51	2	44.43	44.50	3.5	7,180	0.05%
2022/12/07	3	45.85	1.5	45.73	45.60	1.5	7,113	0.02%
2022/12/06	1	47.00	8	46.88	46.45	-7	6,971	-0.10%
2022/12/05	1	47.10	0	0.00	47.20	1	6,913	0.01%
2022/12/01	0	0.00	1	46.35	46.35	-1	6,845	-0.01%
2022/11/29	0	0.00	4	45.79	45.90	-4	6,709	-0.06%
2022/11/25	2	45.58	0	0.00	45.35	2	6,849	0.03%
2022/11/24	0	0.00	1	44.75	45.20	-1	6,829	-0.01%
2022/11/18	1	44.75	0	0.00	44.45	1	6,867	0.01%
2022/11/17	4	43.94	0	0.00	43.95	4	6,861	0.06%
2022/11/16	3	44.23	0	0.00	44.25	3	6,816	0.04%
2022/11/15	1	45.30	0	0.00	45.50	1	6,702	0.01%
2022/11/14	0	0.00	5	45.00	45.25	-5	6,637	-0.08%
2022/11/10	4	43.33	0	0.00	43.30	4	6,453	0.06%
2022/11/09	7	44.25	1	44.35	43.60	6	6,546	0.09%
2022/11/08	0	0.00	1	43.45	43.45	-1	6,489	-0.02%
2022/11/07	2	40.75	1	41.35	41.80	1	6,546	0.02%
2022/11/03	2	40.35	0	0.00	40.35	2	6,784	0.03%
2022/10/31	5	39.74	1	39.60	39.60	4	6,907	0.06%
2022/10/27	3	40.02	0	0.00	40.35	3	7,020	0.04%
2022/10/26	5	57.92	0	0.00	58.00	5	6,861	0.07%
2022/10/25	0	0.00	1	58.40	58.10	-1	7,285	-0.01%
2022/10/24	2	59.70	0	0.00	59.00	2	7,298	0.03%
2022/10/21	6	60.50	1	60.80	60.40	5	7,271	0.07%
2022/10/20	0	0.00	1	59.10	60.50	-1	7,414	-0.01%
2022/10/19	1	59.20	1	59.70	58.80	0	7,709	0.00%
2022/10/18	1	58.10	0	0.00	59.00	1	8,120	0.01%
2022/10/17	1	56.10	0	0.00	57.40	1	9,704	0.01%
2022/10/14	1	56.70	0	0.00	56.50	1	9,729	0.01%
2022/10/13	4	56.28	4	54.95	54.70	0	10,220	0.00%
2022/10/12	0	0.00	2	56.55	56.60	-2	9,827	-0.02%
2022/10/11	2	52.00	0	0.00	51.50	2	9,732	0.02%
2022/10/07	1	53.50	2	53.00	53.60	-1	9,688	-0.01%
2022/10/06	2	51.90	0.4	53.10	53.10	1.6	9,659	0.02%
2022/10/05	0	0.00	1	51.50	51.40	-1	9,655	-0.01%
2022/10/04	3	49.65	0	0.00	50.30	3	9,677	0.03%
2022/10/03	2	50.05	0	0.00	49.85	2	9,596	0.02%
2022/09/29	1	51.60	0	0.00	51.40	1	9,562	0.01%
2022/09/26	9	53.70	2	54.30	53.50	7	9,574	0.07%
2022/09/22	3	56.70	0	0.00	56.50	3	9,599	0.03%
2022/09/20	1	58.30	0	0.00	58.90	1	9,553	0.01%
2022/09/19	2	58.15	0	0.00	58.00	2	9,556	0.02%
2022/09/15	1	60.40	0	0.00	60.30	1	9,578	0.01%
2022/09/13	1	60.40	0	0.00	60.70	1	9,604	0.01%
2022/09/08	0	60.50	0	0.00	60.30	0	9,752	0.00%
2022/09/01	1.1	60.86	0	0.00	61.30	1.1	9,779	0.01%
2022/08/26	0	0.00	1	64.20	64.30	-1	9,730	-0.01%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/17	0	0.00	2	63.30	63.30	-2	9,993	-0.02%
2022/08/16	12	63.50	1	62.00	63.50	11	9,996	0.11%
2022/08/15	30	64.77	10	65.00	64.90	20	9,864	0.20%
2022/08/12	11	62.95	3	63.60	63.00	8	9,811	0.08%
2022/08/11	14.3	63.77	4	63.10	64.50	10.3	9,774	0.11%
2022/08/10	2	60.95	2	61.05	61.50	0	9,669	0.00%
2022/08/09	0	0.00	1	60.00	60.00	-1	9,575	-0.01%
2022/08/08	0	0.00	2	58.10	58.00	-2	9,580	-0.02%
2022/08/04	10	55.30	0	0.00	56.00	10	9,803	0.10%
2022/08/03	2	56.40	1	57.60	56.40	1	9,749	0.01%
2022/08/02	1	58.00	0	0.00	57.90	1	9,726	0.01%
2022/08/01	2	56.70	271	55.23	57.90	-269	9,782	-2.75%	大賣/鉅額交易
2022/07/28	3	60.80	0	0.00	60.80	3	9,592	0.03%
2022/07/27	0	0.00	2	60.00	60.80	-2	9,631	-0.02%
2022/07/26	1	62.00	31	61.00	61.10	-30	9,605	-0.31%
2022/07/25	14	58.07	5	58.80	59.60	9	9,320	0.10%
2022/07/22	43	58.12	108	57.56	58.00	-65	9,034	-0.72%	大賣/
2022/07/21	1	59.20	0	0.00	59.20	1	8,254	0.01%
2022/07/20	24.5	66.50	24	65.88	65.70	0.5	8,214	0.01%
2022/07/18	1	71.50	1	72.30	72.80	0	7,758	0.00%
2022/07/15	1	70.60	0	0.00	70.90	1	7,754	0.01%
2022/07/14	1	70.40	2	70.85	71.30	-1	7,784	-0.01%
2022/07/13	1	71.00	3.5	71.17	71.20	-2.5	7,796	-0.03%
2022/07/12	2	69.10	3	69.93	69.10	-1	7,877	-0.01%
2022/07/11	9	69.47	0	0.00	69.40	9	7,850	0.11%
2022/07/06	2	70.50	0	0.00	69.90	2	8,040	0.02%
2022/07/05	6	71.45	0	0.00	71.40	6	8,002	0.07%
2022/07/04	1	70.70	2	71.35	71.40	-1	7,999	-0.01%
2022/07/01	1	70.90	2.1	72.99	70.30	-1.1	8,025	-0.01%
2022/06/30	0	0.00	1.1	73.34	73.40	-1.1	7,927	-0.01%
2022/06/28	0	0.00	0.1	75.00	74.80	-0.1	7,956	0.00%
2022/06/27	1	75.20	1	75.80	75.50	0	8,050	0.00%
2022/06/24	0	0.00	1	73.90	74.50	-1	8,124	-0.01%
2022/06/23	10	72.50	0	0.00	72.70	10	8,146	0.12%
2022/06/22	2	73.45	11	73.33	72.70	-9	8,246	-0.11%
2022/06/21	2	73.95	3	74.00	74.40	-1	8,256	-0.01%
2022/06/20	3	73.60	3	73.03	72.60	0	8,320	0.00%
2022/06/17	3	74.73	4.1	74.98	74.30	-1.1	8,386	-0.01%
2022/06/16	3	76.30	1	77.90	75.70	2	8,421	0.02%
2022/06/15	1	77.30	0	0.00	77.00	1	8,689	0.01%
2022/06/14	0	0.00	5	77.00	77.30	-5	8,740	-0.06%
2022/06/13	11	76.39	2.2	76.92	75.70	8.8	8,821	0.10%
2022/06/09	0	0.00	10	78.30	78.40	-10	8,756	-0.11%
2022/06/08	6	77.63	5	78.30	77.90	1	8,770	0.01%
2022/06/07	0	0.00	2	77.35	77.80	-2	8,799	-0.02%
2022/06/06	0	0.00	10	77.18	77.60	-10	8,844	-0.11%
2022/06/02	2	76.20	0	0.00	76.20	2	8,997	0.02%
2022/06/01	4	76.35	4	76.25	76.10	0	9,142	0.00%
2022/05/31	0	0.00	8	77.10	77.10	-8	9,138	-0.09%
2022/05/30	0	0.00	1	74.10	75.00	-1	9,004	-0.01%
2022/05/20	1	72.60	4	72.63	72.70	-3	9,745	-0.03%
2022/05/19	7.5	71.95	0	0.00	71.90	7.5	9,872	0.08%
2022/05/18	0	0.00	3	73.47	73.80	-3	9,887	-0.03%
2022/05/16	4	70.55	53.5	70.14	70.20	-49.5	9,838	-0.50%
2022/05/13	3	70.47	0	0.00	71.50	3	9,759	0.03%
2022/05/11	2	73.95	0	0.00	73.40	2	9,487	0.02%
2022/05/10	2	73.20	2	73.60	74.30	0	9,478	0.00%
2022/05/09	19	75.20	17	74.66	74.00	2	9,401	0.02%
2022/05/06	3	76.13	1	76.30	76.40	2	9,293	0.02%
2022/05/05	24	77.76	10	78.13	77.70	14	9,294	0.15%
2022/05/04	5	79.90	0	0.00	80.30	5	8,937	0.06%
2022/05/03	0	0.00	5	80.50	79.60	-5	8,877	-0.06%
2022/04/29	21	78.18	0	0.00	78.30	21	8,755	0.24%
2022/04/28	11	77.99	0	0.00	77.50	11	8,743	0.13%
2022/04/27	8	77.84	7	77.79	78.90	1	8,590	0.01%
2022/04/18	4	71.00	1	71.70	69.80	3	8,173	0.04%
2022/04/13	3	74.10	0	0.00	74.30	3	8,065	0.04%
2022/04/12	8	74.13	1	73.70	73.20	7	8,002	0.09%
2022/04/08	1	77.90	3	78.30	79.10	-2	7,767	-0.03%
2022/04/07	1	79.70	0.1	77.80	77.50	0.9	7,746	0.01%
2022/04/06	0	0.00	1	79.10	79.80	-1	7,673	-0.01%
2022/04/01	3	78.50	4	78.90	79.10	-1	7,626	-0.01%
2022/03/31	1	79.50	0	0.00	79.30	1	7,628	0.01%
2022/03/30	2	79.20	0	0.00	79.10	2	7,624	0.03%
2022/03/29	0	0.00	6	79.02	79.20	-6	7,527	-0.08%
2022/03/28	4	76.05	0	0.00	77.20	4	7,434	0.05%
2022/03/25	0	0.00	6	76.00	77.20	-6	7,414	-0.08%
2022/03/24	0	0.00	2	75.20	75.10	-2	7,271	-0.03%
2022/03/23	0	0.00	11	73.84	74.90	-11	7,250	-0.15%
2022/03/22	0.9	73.30	2.2	72.49	73.60	-1.3	7,157	-0.02%
2022/03/21	2	71.10	0	0.00	71.90	2	7,055	0.03%
2022/03/18	6	72.20	0	0.00	73.00	6	6,990	0.09%
2022/03/16	2	70.15	3	70.23	70.10	-1	6,737	-0.01%
2022/03/15	0	0.00	2	71.75	71.70	-2	6,594	-0.03%
2022/03/08	2.2	68.64	3	68.27	67.60	-0.8	6,590	-0.01%
2022/03/07	0	0.00	5.2	71.06	70.60	-5.2	6,421	-0.08%
2022/03/04	0	0.00	3	73.27	73.30	-3	6,411	-0.05%
2022/03/03	1	73.70	0	0.00	73.60	1	6,550	0.02%
2022/03/02	2	72.40	0	0.00	72.40	2	6,620	0.03%
2022/03/01	2	71.60	0	0.00	72.00	2	6,599	0.03%
2022/02/25	2	72.80	0	0.00	71.60	2	6,532	0.03%
2022/02/24	14	72.69	1.1	74.05	71.50	12.9	6,388	0.20%
2022/02/23	0	0.00	2.8	73.88	74.40	-2.8	6,141	-0.05%
2022/02/22	5	70.68	11	71.07	71.80	-6	6,098	-0.10%
2022/02/21	1	70.70	1	71.00	71.90	0	5,982	0.00%
2022/02/18	2	70.00	3	69.80	69.90	-1	5,863	-0.02%
2022/02/15	3	67.67	0	0.00	67.50	3	6,047	0.05%
2022/02/10	0	0.00	0.1	68.20	68.80	-0.1	6,203	0.00%
2022/02/09	1	67.60	0	0.00	67.70	1	6,179	0.02%
2022/02/07	3	66.20	0	0.00	67.20	3	6,266	0.05%
2022/01/25	1	63.40	1	63.30	63.40	0	6,480	0.00%
2022/01/24	1	63.50	0	0.00	64.40	1	6,577	0.02%
2022/01/21	2	65.25	0	0.00	64.80	2	6,731	0.03%
2022/01/20	2	66.40	0	0.00	66.30	2	6,874	0.03%
2022/01/18	1	66.50	5	67.00	67.00	-4	7,750	-0.05%
2022/01/17	0	0.00	1	66.60	66.80	-1	7,872	-0.01%
2022/01/14	1	66.90	0	0.00	66.00	1	8,057	0.01%
2022/01/12	2	66.60	4	66.68	66.50	-2	8,079	-0.02%
2022/01/11	0	0.00	8	66.10	67.00	-8	7,972	-0.10%
2022/01/06	1.1	63.41	1	64.50	63.60	0.1	7,738	0.00%
2022/01/04	5	62.82	1	62.90	63.20	4	7,864	0.05%
2022/01/03	0	0.00	1	63.30	63.60	-1	7,931	-0.01%
2021/12/30	0	0.00	2	63.90	63.80	-2	7,940	-0.03%
2021/12/29	0	0.00	4	63.80	63.50	-4	8,031	-0.05%
2021/12/28	3	62.80	0	0.00	63.00	3	8,085	0.04%
2021/12/27	4	63.30	0.3	63.00	63.00	3.7	8,192	0.05%
2021/12/24	1	63.40	2	63.35	63.30	-1	8,294	-0.01%
2021/12/23	0.1	62.50	0	0.00	62.50	0.1	8,336	0.00%
2021/12/22	1	62.10	1	62.40	62.00	0	8,446	0.00%
2021/12/21	1	62.10	1	62.60	62.40	0	8,678	0.00%
2021/12/15	5	62.00	0.1	62.00	61.90	4.9	10,653	0.05%
2021/12/14	2	61.80	0	0.00	61.00	2	10,919	0.02%
2021/12/13	2	61.80	9	61.98	61.60	-7	11,008	-0.06%
2021/12/09	1	64.10	0	0.00	64.00	1	11,358	0.01%
2021/12/08	1	64.10	13	64.20	64.10	-12	11,789	-0.10%
2021/12/03	5	63.80	0	0.00	63.40	5	12,276	0.04%
2021/12/02	2	64.30	4	63.80	63.70	-2	12,428	-0.02%
2021/11/30	1	64.70	1	65.00	64.20	0	12,675	0.00%
2021/11/29	0	0.00	2	63.35	63.80	-2	12,668	-0.02%
2021/11/26	1	65.10	0	0.00	64.90	1	12,667	0.01%
2021/11/23	2	66.60	3	66.70	66.50	-1	12,738	-0.01%
2021/11/19	5	67.36	1	67.30	67.10	4	12,660	0.03%
2021/11/18	1	68.60	0	0.00	68.70	1	12,521	0.01%
2021/11/17	1	68.40	1	68.70	68.90	0	12,501	0.00%
2021/11/16	2	68.50	0.1	68.60	68.50	1.9	12,484	0.02%
2021/11/15	7	69.11	0	0.00	69.00	7	12,470	0.06%
2021/11/12	1	67.30	6	67.85	68.50	-5	12,312	-0.04%
2021/11/11	5.4	66.63	1	67.10	66.70	4.4	12,278	0.04%
2021/11/10	2.2	66.90	12.4	67.33	66.80	-10.2	12,311	-0.08%
2021/11/09	4	67.08	1.3	67.04	67.50	2.7	12,330	0.02%
2021/11/08	1	67.60	2	67.50	67.50	-1	12,253	-0.01%
2021/11/05	5	66.90	4	67.33	67.00	1	12,270	0.01%
2021/11/04	4	69.18	1	68.80	68.50	3	12,132	0.02%
2021/11/03	1	69.50	1	69.10	69.60	0	12,059	0.00%
2021/11/02	5	68.12	5	68.94	68.20	0	11,962	0.00%
2021/11/01	2	70.85	1	70.50	70.90	1	11,713	0.01%
2021/10/29	1.1	70.95	5	70.90	70.90	-3.9	11,593	-0.03%
2021/10/28	2	69.50	2	69.60	69.90	0	11,409	0.00%
2021/10/27	12	68.94	6	69.75	69.90	6	11,209	0.05%
2021/10/26	3.1	66.80	11	65.65	67.20	-7.9	10,637	-0.07%
2021/10/25	0.1	61.80	0	0.00	61.90	0.1	10,289	0.00%
2021/10/22	0	0.00	7	59.49	60.80	-7	10,202	-0.07%
2021/10/21	1	58.10	13	58.05	58.20	-12	10,106	-0.12%
2021/10/20	2	56.80	0	0.00	57.30	2	10,103	0.02%
2021/10/19	1	56.50	0	0.00	57.00	1	10,262	0.01%
2021/10/15	0	0.00	10	55.10	55.20	-10	10,382	-0.10%
2021/10/14	1	55.30	1	54.60	54.50	0	10,443	0.00%
2021/10/13	2	54.80	0	0.00	54.80	2	10,588	0.02%
2021/10/08	7	56.63	1	57.70	56.80	6	10,518	0.06%
2021/10/04	10	55.40	5	55.50	55.30	5	10,856	0.05%
2021/10/01	4	55.95	0	0.00	56.00	4	11,058	0.04%
2021/09/29	1	57.30	0	0.00	57.40	1	11,014	0.01%
2021/09/28	8	57.66	2	56.20	57.90	6	10,929	0.05%
2021/09/27	8	57.08	2	58.70	56.10	6	10,701	0.06%
2021/09/24	5	60.00	15	60.03	59.80	-10	10,230	-0.10%
2021/09/23	22	60.89	36	61.44	61.10	-14	9,950	-0.14%
2021/09/22	24.9	82.27	10.1	82.92	82.30	14.8	9,324	0.16%
2021/09/17	8	84.40	14	84.27	85.00	-6	9,002	-0.07%
2021/09/16	16	84.43	0	0.00	83.90	16	8,754	0.18%
2021/09/15	1	84.90	2	83.15	84.60	-1	8,643	-0.01%
2021/09/14	3	82.07	1	81.50	83.50	2	8,435	0.02%
2021/09/13	3	82.27	2	82.40	81.50	1	8,187	0.01%
2021/09/10	1	80.00	3	81.00	81.20	-2	7,808	-0.03%
2021/09/09	0	0.00	1	77.90	78.50	-1	7,588	-0.01%
2021/09/08	2	75.00	1	74.80	75.10	1	7,397	0.01%
2021/09/07	0	0.00	1	76.10	76.10	-1	7,242	-0.01%
2021/09/06	1	72.80	0	0.00	73.60	1	7,053	0.01%
2021/09/02	3	69.57	0	0.00	69.40	3	6,743	0.04%
2021/08/31	0	0.00	1.2	67.73	69.30	-1.2	6,396	-0.02%
2021/08/27	9	66.32	2	66.00	66.90	7	6,208	0.11%
2021/08/25	0	0.00	2	65.10	65.40	-2	6,158	-0.03%
2021/08/23	0	0.00	2	64.70	64.80	-2	6,169	-0.03%
2021/08/19	0.1	63.60	0	0.00	63.60	0.1	6,197	0.00%
2021/08/17	1	64.50	0	0.00	63.50	1	6,094	0.02%
2021/08/16	4	67.35	3	65.80	65.90	1	6,041	0.02%
2021/08/13	4	67.85	11	67.78	67.80	-7	5,959	-0.12%
2021/08/12	0	0.00	1	65.50	67.00	-1	5,897	-0.02%
2021/08/11	1	65.30	0	0.00	65.30	1	5,920	0.02%
2021/08/10	1	64.80	0	0.00	64.50	1	5,951	0.02%
2021/08/09	1	64.20	0	0.00	64.90	1	6,139	0.02%
2021/08/06	5	64.70	0	0.00	64.70	5	6,274	0.08%
2021/08/03	0	0.00	3	63.30	64.30	-3	6,917	-0.04%
2021/08/02	5	63.20	0	0.00	63.60	5	7,003	0.07%
2021/07/30	8	62.36	0	0.00	62.40	8	6,997	0.11%
2021/07/28	0	0.00	19.5	61.46	61.40	-19.5	7,070	-0.28%
2021/07/27	0	0.00	2	63.00	62.10	-2	7,230	-0.03%
2021/07/26	4	65.20	6	65.75	64.80	-2	7,176	-0.03%
2021/07/23	5	65.64	2	66.15	66.40	3	7,135	0.04%
2021/07/22	0	0.00	2	65.00	65.00	-2	6,977	-0.03%
2021/07/21	3	64.53	1	64.90	65.10	2	6,938	0.03%
2021/07/20	0	0.00	3	65.77	65.80	-3	6,906	-0.04%
2021/07/19	6	66.35	3	67.00	66.60	3	6,888	0.04%
2021/07/16	1	64.80	0	0.00	65.60	1	6,921	0.01%
2021/07/15	3	64.53	0	0.00	64.80	3	6,945	0.04%
2021/07/14	5	62.78	4	62.80	63.30	1	6,955	0.01%
2021/07/13	8	64.81	0	0.00	64.00	8	7,001	0.11%
2021/07/12	8	65.34	5	64.62	65.40	3	6,962	0.04%
2021/07/09	20	62.75	1	63.00	62.90	19	6,865	0.28%
2021/07/08	5	61.98	1	62.10	62.90	4	6,744	0.06%
2021/07/07	21	58.90	1	57.80	59.10	20	6,524	0.31%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/06/29	6	56.57	0	0.00	56.70	6	6,807	0.09%
2021/06/28	14	56.40	3	56.57	57.60	11	6,848	0.16%
2021/06/25	0	0.00	1	54.80	54.80	-1	6,779	-0.01%
2021/06/23	0	0.00	5	54.10	54.00	-5	7,402	-0.07%
2021/06/11	2	53.20	0	0.00	53.20	2	7,884	0.03%
2021/06/10	0	0.00	7.5	52.02	52.30	-7.5	7,938	-0.09%
2021/06/08	0	0.00	1	52.10	52.30	-1	8,079	-0.01%
2021/06/03	0	0.00	3.3	52.70	52.70	-3.3	8,488	-0.04%
2021/06/01	1	52.60	1	52.50	52.50	0	8,588	0.00%
2021/05/31	1	52.40	0	0.00	52.50	1	8,689	0.01%
2021/05/28	3	52.33	0	0.00	52.40	3	8,738	0.03%
2021/05/27	1	51.40	5	52.00	52.00	-4	8,795	-0.05%
2021/05/25	7	51.67	1	51.90	51.70	6	8,879	0.07%
2021/05/21	3	51.50	2	51.60	51.70	1	9,023	0.01%
2021/05/20	1	51.00	5	51.70	51.00	-4	9,068	-0.04%
2021/05/19	0	0.00	6	51.67	51.20	-6	9,040	-0.07%
2021/05/18	1	51.00	13	50.63	51.00	-12	9,037	-0.13%
2021/05/17	2	49.50	0	0.00	48.45	2	8,988	0.02%
2021/05/14	12	51.04	19	52.04	51.00	-7	8,783	-0.08%
2021/05/13	0	0.00	1	48.75	49.85	-1	8,642	-0.01%
2021/05/12	7	50.34	18	50.44	50.20	-11	8,526	-0.13%
2021/05/11	4	53.80	74	53.38	53.80	-70	8,165	-0.86%
2021/05/06	5	53.40	16.4	53.22	53.00	-11.4	7,904	-0.14%
2021/05/05	0	0.00	5.5	52.93	52.50	-5.5	7,852	-0.07%
2021/05/04	30	53.22	7	52.67	52.20	23	7,773	0.30%
2021/04/29	1	53.20	0	0.00	53.10	1	7,427	0.01%
2021/04/28	1	53.70	1	53.70	53.70	0	7,378	0.00%
2021/04/27	20	54.00	2.3	53.91	54.10	17.7	7,421	0.24%
2021/04/26	0	0.00	11	54.08	54.30	-11	7,393	-0.15%
2021/04/23	1	52.60	2.3	53.20	53.20	-1.3	7,335	-0.02%
2021/04/22	24	53.69	14	54.50	52.70	10	7,311	0.14%
2021/04/21	0	0.00	50	53.41	54.10	-50	7,133	-0.70%
2021/04/19	11	52.79	1	53.10	53.10	10	7,025	0.14%
2021/04/16	0	0.00	0	51.30	51.40	0	6,894	0.00%
2021/04/15	0	0.00	20	50.00	50.10	-20	6,783	-0.29%
2021/04/14	20	49.15	0	0.00	49.55	20	6,728	0.30%
2021/04/13	0	0.00	1	50.10	49.85	-1	6,716	-0.01%
2021/04/12	3	49.78	0	0.00	49.95	3	6,649	0.05%
2021/04/09	4	49.35	10	49.12	49.45	-6	6,629	-0.09%
2021/04/08	2	50.10	1	50.10	49.80	1	6,544	0.02%
2021/04/07	1	50.10	0	0.00	50.00	1	6,455	0.02%
2021/04/06	32	49.86	32	49.95	50.00	0	6,395	0.00%
2021/04/01	2	49.60	0	0.00	49.60	2	6,285	0.03%
2021/03/31	5	49.47	0	0.00	49.50	5	6,175	0.08%
2021/03/30	23	48.84	3	49.02	48.90	20	6,036	0.33%
2021/03/29	74	48.84	25	49.73	48.85	49	5,902	0.83%
2021/03/26	4	45.60	79	45.55	45.75	-75	5,279	-1.42%
2021/03/25	0	0.00	6	45.26	45.20	-6	5,226	-0.11%
2021/03/23	0	0.00	1	45.10	45.20	-1	5,052	-0.02%
2021/03/22	2	44.43	1	44.60	44.85	1	5,014	0.02%
2021/03/19	29	44.44	5	44.42	44.55	24	4,970	0.48%
2021/03/18	1	44.95	20	45.43	45.15	-19	4,895	-0.39%
2021/03/17	36	45.24	24	45.20	45.30	12	4,839	0.25%
2021/03/16	0	0.00	26	44.19	44.40	-26	4,730	-0.55%
2021/03/12	11	43.30	2	43.30	43.30	9	4,930	0.18%
2021/03/11	0	0.00	30	44.05	43.80	-30	4,909	-0.61%
2021/03/10	17	43.80	0	0.00	43.85	17	4,774	0.36%
2021/03/09	0	0.00	38	43.30	43.50	-38	4,695	-0.81%
2021/03/03	1	41.80	6	42.08	42.05	-5	4,788	-0.10%
2021/03/02	0	0.00	1	42.15	41.60	-1	4,714	-0.02%
2021/02/24	1	42.00	0	0.00	41.45	1	4,608	0.02%
2021/02/23	1	41.45	1	41.25	41.75	0	4,563	0.00%
2021/02/22	2	41.08	0	0.00	41.20	2	4,583	0.04%
2021/02/17	0	0.00	2	40.15	40.20	-2	4,507	-0.04%
2021/02/03	11	39.11	0	0.00	39.10	11	4,711	0.23%
2021/01/29	1.5	39.08	0	0.00	38.75	1.5	4,864	0.03%
2021/01/28	5	39.20	0	0.00	39.25	5	4,838	0.10%
2021/01/26	10	39.50	0	0.00	39.50	10	4,866	0.21%
2021/01/21	20	39.53	0	0.00	39.50	20	5,016	0.40%
2021/01/19	4	40.01	0.2	40.00	40.00	3.8	5,446	0.07%
2021/01/12	0	0.00	2	40.90	40.50	-2	5,374	-0.04%
2021/01/11	10	40.60	0	0.00	40.65	10	5,350	0.19%
2021/01/08	0	0.00	6.5	40.37	40.35	-6.5	5,361	-0.12%
2021/01/05	2	40.80	5	40.75	40.70	-3	5,327	-0.06%
2020/12/31	2	40.90	0	0.00	40.90	2	5,360	0.04%
2020/12/30	10	40.80	4	40.74	40.75	6	5,371	0.11%
2020/12/23	0	0.00	11	40.11	40.10	-11	5,534	-0.20%
2020/12/22	1	40.20	11	40.45	40.25	-10	5,545	-0.18%
2020/12/17	0	0.00	3	40.70	40.75	-3	5,590	-0.05%
2020/12/16	0	0.00	5	40.70	40.75	-5	5,582	-0.09%
2020/12/14	10	40.55	0	0.00	40.45	10	5,559	0.18%
2020/12/09	7	40.35	2	40.33	40.40	5	5,490	0.09%
2020/12/08	0	0.00	3	41.20	41.20	-3	5,326	-0.06%
2020/12/07	0	0.00	5	41.84	41.75	-5	5,223	-0.10%
2020/12/03	10	41.30	0	0.00	41.45	10	5,148	0.19%
2020/12/02	5	41.25	0	0.00	41.25	5	5,134	0.10%
2020/12/01	4	41.90	0	0.00	41.65	4	5,124	0.08%
2020/11/30	1	42.00	10	42.10	42.05	-9	5,073	-0.18%
2020/11/27	0	0.00	4	41.06	41.35	-4	4,872	-0.08%
2020/11/26	1.1	40.90	2	40.90	41.00	-0.9	4,964	-0.02%
2020/11/25	1	40.85	0	40.80	40.80	1	5,174	0.02%
2020/11/24	0	0.00	0	41.00	41.00	0	5,340	0.00%
2020/11/20	1	41.55	1	41.40	41.40	0	5,501	0.00%
2020/11/19	2	41.65	1	41.40	41.40	1	5,590	0.02%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	3	40.85	40.85	-3	5,622	-0.05%
2020/11/16	6	41.01	0	0.00	40.80	6	5,871	0.10%
2020/11/13	4	40.70	0	0.00	40.70	4	6,573	0.06%
2020/11/11	0.5	40.95	0	0.00	41.40	0.5	6,913	0.01%
2020/11/06	0	0.00	1	40.45	40.05	-1	6,781	-0.01%
2020/11/04	0	0.00	1	39.90	40.00	-1	6,756	-0.01%
2020/10/29	1.1	39.92	1	40.15	40.05	0.1	6,757	0.00%
2020/10/28	10.1	40.68	0	0.00	40.55	10.1	6,752	0.15%
2020/10/27	33	40.87	30	40.44	41.05	3	6,679	0.04%
2020/10/20	4	38.48	0	0.00	38.50	4	6,543	0.06%
2020/10/16	3	38.20	1	38.25	38.20	2	6,513	0.03%
2020/10/15	5	38.48	0	0.00	38.55	5	6,509	0.08%
2020/10/13	0	0.00	2	38.95	38.95	-2	6,644	-0.03%
2020/10/12	12	38.83	0	0.00	38.85	12	6,755	0.18%
2020/10/08	4	39.31	0	0.00	39.30	4	6,856	0.06%
2020/10/07	0	0.00	7	39.88	39.75	-7	6,888	-0.10%
2020/10/06	0	0.00	6.5	39.78	39.90	-6.5	6,927	-0.09%
2020/10/05	1	39.05	3	39.30	39.25	-2	6,954	-0.03%
2020/09/30	0	0.00	2	38.95	38.90	-2	6,943	-0.03%
2020/09/29	4	38.96	17	38.98	38.85	-13	6,951	-0.19%
2020/09/28	5	39.76	0	0.00	39.40	5	6,890	0.07%
2020/09/25	0	0.00	1	39.40	39.30	-1	6,921	-0.01%
2020/09/23	3	40.35	2	40.90	40.20	1	7,020	0.01%
2020/09/22	4	40.98	0	0.00	40.85	4	7,024	0.06%
2020/09/21	0	0.00	1	41.80	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/17	1	41.55	0	0.00	41.50	1	7,064	0.01%
2020/09/16	1	41.75	3	41.70	41.65	-2	7,082	-0.03%
2020/09/15	6	41.48	0	0.00	41.45	6	7,051	0.09%
2020/09/14	3	41.50	0	0.00	41.55	3	7,072	0.04%
2020/09/11	2	41.25	0	0.00	41.30	2	7,096	0.03%
2020/09/10	4	41.20	3	41.25	41.10	1	7,073	0.01%
2020/09/09	0.5	41.50	0	0.00	41.40	0.5	7,137	0.01%
2020/09/08	0.5	41.50	5	41.25	41.40	-4.5	7,177	-0.06%
2020/09/07	0	0.00	2	41.45	41.45	-2	7,272	-0.03%
2020/09/03	0.1	41.90	2.8	41.94	41.80	-2.7	7,475	-0.04%
2020/09/02	0	0.00	6	41.47	41.45	-6	7,464	-0.08%
2020/09/01	13.1	42.45	2	41.83	41.85	11.1	7,474	0.15%
2020/08/31	0	0.00	10	43.10	43.20	-10	7,377	-0.14%
2020/08/28	11	42.37	0	0.00	42.20	11	7,189	0.15%
2020/08/27	4	39.79	3	40.08	40.05	1	7,080	0.01%
2020/08/26	1	39.20	2	39.20	39.35	-1	6,946	-0.01%
2020/08/25	22	39.15	10	39.12	39.00	12	6,912	0.17%
2020/08/24	10	38.20	0	0.00	37.85	10	6,825	0.15%
2020/08/21	3	38.33	1	38.10	38.25	2	6,772	0.03%
2020/08/20	7	37.68	3	37.37	37.45	4	6,713	0.06%
2020/08/19	27	38.41	55	37.54	39.05	-28	6,444	-0.43%
2020/08/18	41.3	54.58	21	54.74	54.70	20.3	5,689	0.36%
2020/08/17	2	54.05	22	54.36	54.40	-20	5,504	-0.36%
2020/08/14	4	52.60	0	0.00	53.10	4	5,306	0.08%
2020/08/13	0	0.00	1	53.00	53.40	-1	5,255	-0.02%
2020/08/11	0	0.00	1	52.70	52.70	-1	5,238	-0.02%
2020/08/10	1	53.10	0	0.00	53.30	1	5,258	0.02%
2020/08/07	1	52.90	0	0.00	53.00	1	5,258	0.02%
2020/08/05	1	52.80	0	0.00	53.00	1	5,195	0.02%
2020/08/04	0	0.00	0.1	52.10	52.20	-0.1	5,175	0.00%
2020/08/03	1	52.00	0	0.00	52.20	1	5,146	0.02%
2020/07/30	10	49.65	0	0.00	50.10	10	5,001	0.20%
2020/07/29	4	49.80	0	0.00	49.50	4	4,963	0.08%
2020/07/21	32	49.91	0	0.00	50.20	32	4,939	0.65%
2020/07/20	10	48.85	0	0.00	48.95	10	4,914	0.20%
2020/07/17	0	0.00	2	50.10	49.55	-2	4,874	-0.04%
2020/07/16	0	0.00	2	52.70	51.20	-2	4,761	-0.04%
2020/07/15	5	53.76	6	53.70	53.80	-1	4,637	-0.02%
2020/07/14	8	53.78	2	53.90	54.00	6	4,523	0.13%
2020/07/10	1	53.50	0	0.00	53.00	1	4,428	0.02%
2020/07/09	0	0.00	3	54.57	54.30	-3	4,373	-0.07%
2020/07/07	1	54.00	0	0.00	54.20	1	4,296	0.02%
2020/07/02	1	54.10	1	54.00	54.00	0	4,302	0.00%
2020/07/01	1	51.50	0	0.00	51.70	1	4,350	0.02%
2020/06/30	0	0.00	1	51.00	51.10	-1	4,565	-0.02%
2020/06/24	1	50.40	0	0.00	50.60	1	4,515	0.02%
2020/06/18	0	0.00	3	50.30	50.30	-3	4,597	-0.07%
2020/06/17	0	0.00	1	50.00	49.85	-1	4,584	-0.02%
2020/06/16	0	0.00	1	50.00	50.20	-1	4,617	-0.02%
2020/06/15	3	50.00	0	0.00	49.95	3	4,641	0.06%
2020/06/12	0	0.00	5	49.80	49.80	-5	4,626	-0.11%
2020/06/11	0	0.00	0.8	50.00	50.10	-0.8	4,573	-0.02%
2020/06/10	3	50.77	1	50.70	51.40	2	4,436	0.05%
2020/06/09	1	49.65	0	49.30	49.40	1	4,373	0.02%
2020/06/08	0.3	49.45	200	49.20	49.60	-199.7	4,375	-4.56%	大賣/鉅額交易
2020/06/03	3	48.52	1	48.45	48.30	2	4,290	0.05%
2020/06/02	1	46.55	1	46.50	47.30	0	4,169	0.00%
2020/06/01	5	46.00	0	0.00	46.05	5	4,098	0.12%
2020/05/29	0	0.00	4	45.60	45.70	-4	4,059	-0.10%
2020/05/27	0	0.00	2	45.70	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	0	45.70	45.75	0	3,934	0.00%
2020/05/22	0	0.00	1.2	45.25	45.00	-1.2	3,892	-0.03%
2020/05/21	26	45.70	10	45.80	45.80	16	3,845	0.42%
2020/05/18	1	44.55	0	0.00	44.65	1	3,691	0.03%
2020/05/14	5	43.65	0	0.00	43.65	5	3,569	0.14%
2020/04/29	33	44.65	2	44.60	44.65	31	3,369	0.92%
2020/04/28	7	43.41	1	43.80	43.95	6	3,313	0.18%
2020/04/27	2	42.73	1	42.75	42.75	1	3,294	0.03%
2020/04/21	10	41.30	1	41.30	41.20	9	3,165	0.28%
2020/04/17	5	42.05	3	42.32	41.80	2	3,106	0.06%
2020/04/16	2	41.95	0	0.00	41.95	2	3,052	0.07%
2020/04/15	1	42.00	2	42.03	41.95	-1	3,021	-0.03%
2020/04/13	0	0.00	1	41.50	41.25	-1	2,954	-0.03%
2020/04/09	3	41.75	0	0.00	41.30	3	2,923	0.10%
2020/04/08	3	41.32	0.1	41.75	41.75	2.9	2,875	0.10%
2020/04/07	0	0.00	0.1	41.40	41.30	-0.1	2,832	0.00%
2020/04/06	2	41.98	0	0.00	41.95	2	2,735	0.07%
2020/04/01	1	42.00	1	42.00	42.00	0	2,553	0.00%
2020/03/27	1	34.35	2	34.63	34.80	-1	2,431	-0.04%
2020/03/25	0	0.00	2	33.15	33.40	-2	2,631	-0.08%
2020/03/24	2	31.35	0	0.00	31.45	2	2,628	0.08%
2020/03/20	1	31.35	0	0.00	31.20	1	2,635	0.04%
2020/03/19	0.1	30.10	70	31.01	30.10	-69.9	2,616	-2.67%
2020/03/16	0	0.00	3	37.45	35.90	-3	2,400	-0.12%
2020/03/13	10	35.70	0	0.00	37.45	10	2,383	0.42%
2020/03/06	0	0.00	0.1	41.95	41.75	-0.1	2,220	-0.01%
2020/02/24	0	0.00	10	41.93	41.85	-10	2,350	-0.43%
2020/02/19	7	43.05	0	0.00	42.95	7	2,428	0.29%
2020/02/17	5	42.60	0	0.00	42.55	5	2,669	0.19%