潤泰新 (9945)-兆豐-中壢券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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－兆豐-中壢券商分點個股進出

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-中壢券商分點個股進出
兆豐-中壢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
2024/05/03	10.3	42.46	5.9	42.27	42.45	4.4	9,754	0.05%
2024/05/02	6	40.36	12.5	41.93	42.25	-6.5	8,177	-0.08%
2024/04/30	16.1	38.93	16	38.45	38.45	0.1	6,856	0.00%
2024/04/29	12	38.68	5	38.74	38.75	7	6,442	0.11%
2024/04/26	0	0.00	3	37.77	37.90	-3	6,187	-0.05%
2024/04/25	0.2	36.90	2	36.90	36.85	-1.8	5,946	-0.03%
2024/04/24	0	0.00	5	36.94	36.85	-5	5,939	-0.08%
2024/04/23	0	0.00	3.2	36.79	36.95	-3.2	5,998	-0.05%
2024/04/22	10	36.60	2	36.45	36.60	8	6,018	0.13%
2024/04/17	2	34.60	0	0.00	34.85	2	5,274	0.04%
2024/04/16	2	34.35	0	0.00	34.45	2	5,263	0.04%
2024/04/15	0	0.00	5	35.35	35.20	-5	5,183	-0.10%
2024/04/03	1	34.80	0	0.00	34.65	1	5,405	0.02%
2024/04/01	0	0.00	1	35.20	35.45	-1	5,485	-0.02%
2024/03/22	0.4	35.10	0	0.00	35.10	0.4	5,335	0.01%
2024/03/21	0	0.00	3	35.05	35.35	-3	5,325	-0.06%
2024/03/20	3	33.73	7	34.45	34.15	-4	5,712	-0.07%
2024/03/19	1	34.35	12	34.24	34.10	-11	5,745	-0.19%
2024/03/18	1.1	34.75	0.4	34.90	34.70	0.7	5,617	0.01%
2024/03/15	1	35.10	0	0.00	35.00	1	5,568	0.02%
2024/03/14	6.5	35.45	9	35.74	35.50	-2.5	5,457	-0.05%
2024/03/13	0	36.80	1	36.80	36.85	-1	5,191	-0.02%
2024/03/12	15	36.72	0	0.00	36.95	15	5,182	0.29%
2024/03/08	6.3	35.76	0	0.00	35.85	6.3	5,166	0.12%
2024/03/07	1	35.75	0	0.00	35.85	1	5,293	0.02%
2024/03/06	1	35.90	0	0.00	36.15	1	5,262	0.02%
2024/03/05	0	0.00	5	35.67	35.65	-5	5,284	-0.09%
2024/03/01	0.3	36.05	5	36.08	36.00	-4.7	5,261	-0.09%
2024/02/29	5	35.95	0	0.00	36.35	5	5,261	0.10%
2024/02/27	0.4	36.35	2	36.35	36.20	-1.6	5,240	-0.03%
2024/02/26	0	0.00	10	36.73	36.65	-10	5,247	-0.19%
2024/02/23	10	36.88	0	0.00	36.70	10	5,259	0.19%
2024/02/22	2	37.00	0	0.00	37.05	2	5,303	0.04%
2024/02/19	0	0.00	10	37.03	37.15	-10	5,410	-0.18%
2024/02/16	0	0.00	17	36.15	36.20	-17	5,509	-0.31%
2024/02/15	0.3	35.85	0	0.00	36.10	0.3	5,583	0.01%
2024/02/02	0	0.00	8	36.00	36.05	-8	5,491	-0.15%
2024/02/01	0	0.00	2	36.00	36.10	-2	5,476	-0.04%
2024/01/30	3	36.05	1	36.30	35.90	2	5,473	0.04%
2024/01/29	1	36.30	0	36.30	36.35	1	5,475	0.02%
2024/01/26	5	36.35	0	0.00	36.35	5	5,520	0.09%
2024/01/25	0.6	35.90	0	0.00	35.80	0.6	5,497	0.01%
2024/01/24	0	0.00	0	36.00	36.00	0	5,483	0.00%
2024/01/23	1	35.70	0	0.00	35.60	1	5,510	0.02%
2024/01/19	0.1	35.40	0	0.00	35.45	0.1	5,473	0.00%
2024/01/05	10	38.48	0	0.00	38.05	10	5,057	0.20%
2024/01/04	12	38.58	0	0.00	38.55	12	5,023	0.24%
2024/01/03	0	0.00	5	39.10	38.70	-5	5,005	-0.10%
2024/01/02	0	0.00	6.8	39.04	39.25	-6.8	4,893	-0.14%
2023/12/29	1	38.30	0	0.00	37.75	1	4,681	0.02%
2023/12/26	5	36.65	0	0.00	36.70	5	4,532	0.11%
2023/12/25	1	36.30	0	0.00	36.25	1	4,535	0.02%
2023/12/22	4	36.45	0	0.00	36.25	4	4,613	0.09%
2023/12/21	5	36.53	0	0.00	36.40	5	4,779	0.10%
2023/12/18	1	37.00	0	0.00	37.00	1	4,835	0.02%
2023/12/15	1	36.95	0	0.00	36.75	1	4,782	0.02%
2023/12/12	0.1	36.15	0	0.00	36.20	0.1	4,244	0.00%
2023/12/08	0	0.00	20	36.70	36.60	-20	4,310	-0.46%
2023/12/07	10	37.00	0	0.00	36.90	10	4,314	0.23%
2023/12/06	10	37.53	0	0.00	37.30	10	4,430	0.23%
2023/12/05	10	36.70	10	36.70	36.75	0	4,490	0.00%
2023/12/04	8	36.71	5	37.15	37.15	3	4,754	0.06%
2023/12/01	0	0.00	1	35.85	35.80	-1	4,689	-0.02%
2023/11/30	14.1	35.73	0	0.00	35.80	14.1	4,809	0.29%
2023/11/28	4	35.80	0	0.00	35.85	4	4,739	0.08%
2023/11/27	1	35.90	0	0.00	35.50	1	4,695	0.02%
2023/11/15	0	0.00	0.5	36.60	36.70	-0.5	4,790	-0.01%
2023/11/14	0	0.00	9	35.50	35.50	-9	4,642	-0.19%
2023/11/07	1	33.95	0	0.00	34.10	1	4,720	0.02%
2023/10/31	3	32.75	0	0.00	32.40	3	4,855	0.06%
2023/10/30	0.1	33.30	0	0.00	33.20	0.1	4,859	0.00%
2023/10/26	50	33.15	0	0.00	33.10	50	4,967	1.01%
2023/10/20	1	32.80	0	0.00	33.20	1	5,154	0.02%
2023/10/19	3	33.70	0	0.00	33.40	3	5,153	0.06%
2023/10/18	1	34.21	0	0.00	34.10	1	5,155	0.02%
2023/10/06	0.1	34.60	0	0.00	34.90	0.1	5,429	0.00%
2023/10/04	3.7	34.07	0	0.00	34.00	3.7	5,481	0.07%
2023/10/03	0.2	35.05	0	0.00	34.90	0.2	5,447	0.00%
2023/09/27	1	35.30	0	0.00	35.20	1	5,440	0.02%
2023/09/25	0.1	37.00	0	0.00	36.70	0.1	5,280	0.00%
2023/09/12	0.1	34.90	0	0.00	35.00	0.1	5,285	0.00%
2023/09/11	0.2	34.75	0	0.00	34.75	0.2	5,299	0.00%
2023/09/07	0.1	35.15	0	0.00	35.00	0.1	5,454	0.00%
2023/09/06	3.2	35.81	1	36.30	35.60	2.2	5,452	0.04%
2023/09/05	5	36.04	11	36.62	36.40	-6	5,413	-0.11%
2023/09/04	5.2	36.20	0	0.00	36.10	5.2	5,409	0.10%
2023/09/01	1	36.55	1	36.60	36.60	0	5,424	0.00%
2023/08/28	11.2	35.32	0	0.00	35.70	11.2	5,309	0.21%
2023/08/25	10.6	34.51	16	34.82	34.50	-5.4	5,274	-0.10%
2023/08/23	3	33.00	0	0.00	33.00	3	5,192	0.06%
2023/08/22	50.1	33.35	0	0.00	33.35	50.1	5,227	0.96%
2023/08/18	3	33.00	0	0.00	33.20	3	5,260	0.06%
2023/08/17	1	33.10	0	0.00	33.20	1	5,242	0.02%
2023/08/16	1	34.00	0	0.00	33.80	1	5,159	0.02%
2023/08/14	1	34.45	0	0.00	34.55	1	5,142	0.02%
2023/08/10	2.1	34.65	0	0.00	34.55	2.1	5,136	0.04%
2023/08/08	5	35.05	0	0.00	34.90	5	5,184	0.10%
2023/08/07	0	0.00	1	35.20	35.15	-1	5,165	-0.02%
2023/08/04	1	34.90	0	0.00	35.15	1	5,202	0.02%
2023/08/02	50.5	35.15	0	0.00	35.10	50.5	5,198	0.97%
2023/08/01	0.2	35.85	0	0.00	35.75	0.2	5,177	0.00%
2023/07/31	0	0.00	0.1	35.80	35.60	-0.1	5,166	0.00%
2023/07/27	0.2	36.00	0	0.00	36.15	0.2	5,139	0.00%
2023/07/26	0	0.00	2	35.45	35.35	-2	5,079	-0.04%
2023/07/25	2.2	34.99	0	0.00	35.05	2.2	5,106	0.04%
2023/07/24	0.1	35.20	0	0.00	35.15	0.1	5,096	0.00%
2023/07/21	0.5	35.50	0	0.00	35.20	0.5	5,073	0.01%
2023/07/18	0	0.00	0.2	35.35	35.25	-0.2	5,097	0.00%
2023/07/13	3	35.15	0	0.00	35.20	3	5,183	0.06%
2023/07/07	0	0.00	4	35.30	35.40	-4	5,242	-0.08%
2023/07/06	0.1	35.75	2	35.60	35.55	-1.9	5,242	-0.04%
2023/07/05	2	36.75	0	0.00	36.15	2	5,169	0.04%
2023/07/04	1	35.95	0	0.00	36.00	1	5,189	0.02%
2023/07/03	0	0.00	2	36.10	36.05	-2	5,237	-0.04%
2023/06/27	0.1	36.00	2	35.95	35.95	-1.9	5,485	-0.03%
2023/06/26	0	0.00	1	36.25	36.05	-1	5,566	-0.02%
2023/06/21	2.1	36.02	0	0.00	35.85	2.1	5,604	0.04%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	0.1	36.50	0	0.00	36.05	0.1	6,138	0.00%
2023/06/15	1.4	36.45	0	0.00	36.70	1.4	6,667	0.02%
2023/06/14	1.1	36.55	0	0.00	36.50	1.1	6,906	0.02%
2023/06/13	0	0.00	1	36.40	36.75	-1	7,974	-0.01%
2023/06/12	0	0.00	1	35.70	35.55	-1	7,935	-0.01%
2023/06/09	0.7	36.16	2	36.10	36.10	-1.3	7,948	-0.02%
2023/06/08	0.5	36.75	23	36.25	36.25	-22.5	7,979	-0.28%
2023/06/06	12.1	36.55	5	36.35	37.00	7.1	7,968	0.09%
2023/06/05	11	36.70	0	0.00	36.95	11	7,832	0.14%
2023/06/02	1	34.90	9	35.08	35.05	-8	7,564	-0.11%
2023/05/29	1	34.80	0	0.00	35.00	1	7,700	0.01%
2023/05/26	1	35.00	0	0.00	34.90	1	7,707	0.01%
2023/05/23	0.1	35.65	0	0.00	35.70	0.1	7,678	0.00%
2023/05/22	1	35.60	0	0.00	35.50	1	7,685	0.01%
2023/05/18	0	0.00	1.2	35.50	35.45	-1.2	7,642	-0.02%
2023/05/17	0	0.00	1	35.30	35.35	-1	7,640	-0.01%
2023/05/16	0.5	35.05	0	0.00	35.10	0.5	7,567	0.01%
2023/05/15	12	34.38	2	34.45	34.50	10	7,585	0.13%
2023/05/12	1	34.75	0	0.00	34.85	1	7,513	0.01%
2023/05/11	11	35.25	0	0.00	35.20	11	7,470	0.15%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0.2	35.80	0	0.00	35.75	0.2	7,428	0.00%
2023/05/03	0.1	35.50	0	0.00	35.35	0.1	7,492	0.00%
2023/04/28	0.2	35.80	0	0.00	35.80	0.2	7,729	0.00%
2023/04/26	1	35.55	0	0.00	35.65	1	7,742	0.01%
2023/04/21	0.5	35.25	2	35.25	35.15	-1.5	7,666	-0.02%
2023/04/20	1	35.30	5	35.05	35.05	-4	7,657	-0.05%
2023/04/19	0	0.00	1	35.65	35.45	-1	7,673	-0.01%
2023/04/18	0.2	35.80	0	0.00	35.50	0.2	7,615	0.00%
2023/04/17	2	35.95	0	0.00	35.95	2	7,572	0.03%
2023/04/13	1	35.95	0	0.00	35.90	1	7,542	0.01%
2023/04/12	1	35.80	2	35.70	36.15	-1	7,539	-0.01%
2023/04/11	1	35.35	0	0.00	35.85	1	7,476	0.01%
2023/04/10	0.2	35.80	0	0.00	35.50	0.2	7,443	0.00%
2023/04/07	0.2	35.65	0	0.00	35.65	0.2	7,407	0.00%
2023/04/06	1	35.20	0	0.00	35.15	1	7,338	0.01%
2023/03/31	0	0.00	1	35.85	35.35	-1	7,291	-0.01%
2023/03/29	1	35.15	0	0.00	34.90	1	7,244	0.01%
2023/03/27	2	35.50	0	0.00	35.50	2	7,223	0.03%
2023/03/24	0	0.00	2.5	35.79	35.85	-2.5	7,204	-0.03%
2023/03/22	4.1	35.51	2	35.70	35.95	2.1	7,126	0.03%
2023/03/21	2.3	35.62	7	35.36	35.65	-4.7	6,984	-0.07%
2023/03/20	98	34.41	0	0.00	34.30	98	6,702	1.46%
2023/03/17	1	36.25	0	0.00	36.25	1	6,127	0.02%
2023/03/16	124	36.01	31.8	36.66	36.25	92.2	5,954	1.55%	大買/
2023/03/15	62	38.35	0	0.00	38.35	62	4,988	1.24%
2023/03/14	5	42.67	3.3	42.80	42.60	1.7	4,968	0.03%
2023/03/13	1	42.60	0	0.00	43.00	1	5,011	0.02%
2023/03/10	21.1	43.70	10	43.50	43.25	11.1	5,008	0.22%
2023/03/09	0	0.00	2	44.15	44.10	-2	4,978	-0.04%
2023/03/08	1	44.00	0	0.00	44.00	1	5,069	0.02%
2023/03/07	17	44.13	1.5	43.89	44.10	15.6	5,083	0.31%
2023/03/06	30	43.30	0	0.00	43.45	30	5,069	0.59%
2023/03/03	2	43.20	0	0.00	43.25	2	5,086	0.04%
2023/03/02	0	0.00	5	43.10	43.30	-5	5,100	-0.10%
2023/03/01	0	0.00	10	43.40	43.60	-10	5,047	-0.20%
2023/02/24	7	44.36	0	0.00	44.45	7	4,887	0.14%
2023/02/23	55	44.60	0	0.00	44.50	55	4,861	1.13%
2023/02/22	0	0.00	5	43.90	44.20	-5	4,838	-0.10%
2023/02/21	50	44.30	0	0.00	44.40	50	4,897	1.02%
2023/02/17	0	0.00	38	44.01	44.10	-38	5,103	-0.74%
2023/02/16	0	0.00	1	44.10	44.10	-1	5,221	-0.02%
2023/02/15	0	0.00	18	44.04	44.00	-18	5,355	-0.34%
2023/02/14	0	0.00	1	44.25	44.25	-1	5,390	-0.02%
2023/02/10	1	44.55	0	0.00	44.40	1	5,566	0.02%
2023/02/07	7	44.70	1	44.70	44.65	6	5,700	0.11%
2023/02/06	5	45.25	0	0.00	44.70	5	5,741	0.09%
2023/02/03	2	45.13	0	0.00	45.10	2	5,764	0.03%
2023/02/01	0	0.00	1	45.10	45.30	-1	5,868	-0.02%
2023/01/31	10.4	45.42	0	0.00	44.75	10.4	6,156	0.17%
2023/01/30	1	43.90	0	0.00	44.70	1	6,185	0.02%
2023/01/17	10	43.65	0	0.00	43.90	10	6,144	0.16%
2023/01/16	1	43.70	1	43.50	43.55	0	6,200	0.00%
2023/01/13	11	43.60	0	0.00	43.35	11	6,238	0.18%
2023/01/12	5.3	43.74	0	0.00	43.30	5.3	6,316	0.08%
2023/01/11	6	43.79	0	0.00	43.35	6	6,377	0.09%
2023/01/06	0.2	43.10	0	0.00	43.10	0.2	6,440	0.00%
2023/01/05	5	43.25	0	0.00	43.00	5	6,835	0.07%
2022/12/27	1	43.95	0	0.00	43.90	1	7,143	0.01%
2022/12/26	1	43.70	0	0.00	43.65	1	7,206	0.01%
2022/12/23	0	0.00	1	43.75	43.65	-1	7,254	-0.01%
2022/12/21	2	42.88	20	43.10	43.15	-18	7,318	-0.25%
2022/12/20	5	43.20	10	43.00	42.50	-5	7,291	-0.07%
2022/12/15	0	0.00	10	44.95	45.05	-10	7,276	-0.14%
2022/12/14	0	0.00	0.5	44.95	45.00	-0.5	7,264	-0.01%
2022/12/09	1	45.05	0	0.00	44.85	1	7,209	0.01%
2022/12/08	1	44.30	1	44.70	44.50	0	7,180	0.00%
2022/12/07	0.1	45.75	0	0.00	45.60	0.1	7,113	0.00%
2022/12/06	5	46.70	0	0.00	46.45	5	6,971	0.07%
2022/12/05	0	0.00	7	47.11	47.20	-7	6,913	-0.10%
2022/11/30	0	0.00	1	46.15	46.15	-1	6,800	-0.01%
2022/11/25	2	45.70	0	0.00	45.35	2	6,849	0.03%
2022/11/21	0	0.00	170.4	44.50	44.10	-170.4	6,880	-2.48%	大賣/鉅額交易
2022/11/18	0	0.00	233.6	44.68	44.45	-233.6	6,867	-3.40%	大賣/鉅額交易
2022/11/17	1	43.90	0	0.00	43.95	1	6,861	0.01%
2022/11/16	404	44.57	0	0.00	44.25	404	6,816	5.93%	大買/鉅額交易
2022/11/15	0	0.00	10.4	45.19	45.50	-10.4	6,702	-0.16%
2022/11/14	0	0.00	2.3	45.24	45.25	-2.3	6,637	-0.03%
2022/11/11	1	44.65	0	0.00	44.65	1	6,548	0.02%
2022/11/09	0.2	44.70	0	0.00	43.60	0.2	6,546	0.00%
2022/11/07	7	41.60	108	41.05	41.80	-101	6,546	-1.54%	大賣/
2022/11/04	3.2	40.10	18.4	40.56	40.70	-15.2	6,674	-0.23%
2022/11/03	36	40.20	54.6	40.41	40.35	-18.6	6,784	-0.27%
2022/11/02	2	39.75	21	40.36	40.90	-19	6,852	-0.28%
2022/11/01	305	39.80	146	39.97	40.00	159	6,873	2.31%	大買/大賣/鉅額交易
2022/10/28	58	40.21	3	40.57	40.00	55	6,976	0.79%
2022/10/27	3	39.92	1	39.90	40.35	2	7,020	0.03%
2022/10/26	13	57.53	0	0.00	58.00	13	6,861	0.19%
2022/10/25	4	58.43	0	0.00	58.10	4	7,285	0.05%
2022/10/21	1	60.50	0	0.00	60.40	1	7,271	0.01%
2022/10/19	0	0.00	2	59.35	58.80	-2	7,709	-0.03%
2022/10/18	0	0.00	2	58.30	59.00	-2	8,120	-0.02%
2022/10/17	0	0.00	1	56.80	57.40	-1	9,704	-0.01%
2022/10/14	3	55.60	0	0.00	56.50	3	9,729	0.03%
2022/10/13	1	58.00	0	0.00	54.70	1	10,220	0.01%
2022/10/06	1	53.10	1	52.80	53.10	0	9,659	0.00%
2022/10/04	1	48.95	1	49.70	50.30	0	9,677	0.00%
2022/09/23	1	56.70	0	0.00	56.10	1	9,574	0.01%
2022/09/22	0	0.00	1	56.50	56.50	-1	9,599	-0.01%
2022/09/21	0	0.00	2	58.30	58.40	-2	9,561	-0.02%
2022/09/20	0	0.00	1	58.90	58.90	-1	9,553	-0.01%
2022/09/19	3	58.30	0	0.00	58.00	3	9,556	0.03%
2022/09/14	1	59.30	0	0.00	59.00	1	9,595	0.01%
2022/09/12	2	61.10	3.8	60.24	60.30	-1.8	9,658	-0.02%
2022/09/08	0.6	59.20	0	0.00	60.30	0.6	9,752	0.01%
2022/09/07	5.3	58.92	0	0.00	58.00	5.3	9,759	0.05%
2022/09/06	7	60.21	13.2	60.23	60.00	-6.2	9,736	-0.06%
2022/09/02	0.1	59.80	5	60.30	59.20	-4.9	9,859	-0.05%
2022/09/01	7	60.97	0	0.00	61.30	7	9,779	0.07%
2022/08/31	3	63.30	0	0.00	63.10	3	9,717	0.03%
2022/08/30	6	62.72	6	63.32	63.40	0	9,714	0.00%
2022/08/29	1	62.80	0	0.00	62.80	1	9,725	0.01%
2022/08/26	2	63.50	0	0.00	64.30	2	9,730	0.02%
2022/08/25	0	0.00	1	63.00	62.70	-1	9,704	-0.01%
2022/08/23	1	62.00	0	0.00	61.80	1	9,953	0.01%
2022/08/22	0	0.00	1	63.20	63.20	-1	10,007	-0.01%
2022/08/17	0	0.00	4	63.40	63.30	-4	9,993	-0.04%
2022/08/16	1	63.40	1	62.70	63.50	0	9,996	0.00%
2022/08/15	3	64.60	0.3	65.00	64.90	2.7	9,864	0.03%
2022/08/12	0	0.00	4	62.65	63.00	-4	9,811	-0.04%
2022/08/11	2	64.40	2	62.90	64.50	0	9,774	0.00%
2022/08/10	0	0.00	0.1	61.80	61.50	-0.1	9,669	0.00%
2022/08/09	0.2	60.00	0	0.00	60.00	0.2	9,575	0.00%
2022/08/08	0	0.00	0.1	58.10	58.00	-0.1	9,580	0.00%
2022/08/05	0	0.00	2.2	57.13	57.70	-2.2	9,675	-0.02%
2022/08/04	6.2	54.91	1	56.00	56.00	5.2	9,803	0.05%
2022/08/03	0.2	56.93	0	0.00	56.40	0.2	9,749	0.00%
2022/08/02	6	57.67	2	57.90	57.90	4	9,726	0.04%
2022/08/01	35	56.43	47.1	56.70	57.90	-12.1	9,782	-0.12%
2022/07/29	2.1	54.80	0	0.00	54.80	2.1	9,333	0.02%
2022/07/28	2	60.70	0	0.00	60.80	2	9,592	0.02%
2022/07/27	2	59.95	0	0.00	60.80	2	9,631	0.02%
2022/07/26	0	0.00	7	60.64	61.10	-7	9,605	-0.07%
2022/07/25	15	57.75	25	58.02	59.60	-10	9,320	-0.11%
2022/07/22	57.3	57.86	49	57.29	58.00	8.3	9,034	0.09%
2022/07/21	1	59.20	0.5	59.20	59.20	0.5	8,254	0.01%
2022/07/20	11.3	66.31	1	72.00	65.70	10.3	8,214	0.13%
2022/07/19	1	72.70	0	0.00	72.90	1	7,723	0.01%
2022/07/15	0	0.00	3	70.80	70.90	-3	7,754	-0.04%
2022/07/12	1	69.60	0	0.00	69.10	1	7,877	0.01%
2022/07/11	2	69.60	0	0.00	69.40	2	7,850	0.03%
2022/07/06	2	70.20	0	0.00	69.90	2	8,040	0.02%
2022/07/05	2	70.95	1	71.20	71.40	1	8,002	0.01%
2022/07/04	4	70.50	2	70.50	71.40	2	7,999	0.03%
2022/07/01	9	70.96	0	0.00	70.30	9	8,025	0.11%
2022/06/30	1	73.40	0	0.00	73.40	1	7,927	0.01%
2022/06/29	0.6	74.60	0	0.00	74.80	0.6	7,915	0.01%
2022/06/24	1	74.60	0	0.00	74.50	1	8,124	0.01%
2022/06/23	1	72.70	9	72.42	72.70	-8	8,146	-0.10%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/21	0	0.00	4.2	74.21	74.40	-4.2	8,256	-0.05%
2022/06/15	0	0.00	2	77.00	77.00	-2	8,689	-0.02%
2022/06/14	2	75.00	0.2	77.20	77.30	1.8	8,740	0.02%
2022/06/13	10	76.90	8	76.10	75.70	2	8,821	0.02%
2022/06/10	14	78.16	1	77.60	78.50	13	8,757	0.15%
2022/06/09	5	78.40	0	0.00	78.40	5	8,756	0.06%
2022/06/08	2	78.10	0	0.00	77.90	2	8,770	0.02%
2022/06/07	5	77.10	10	77.70	77.80	-5	8,799	-0.06%
2022/06/06	0	0.00	12	77.08	77.60	-12	8,844	-0.14%
2022/05/31	2	74.50	0	0.00	77.10	2	9,138	0.02%
2022/05/30	0	0.00	0.5	74.90	75.00	-0.5	9,004	-0.01%
2022/05/24	15	72.67	0	0.00	71.70	15	9,462	0.16%
2022/05/23	2	73.00	0	0.00	72.70	2	9,605	0.02%
2022/05/16	1	71.00	0	0.00	70.20	1	9,838	0.01%
2022/05/13	2	70.10	0	0.00	71.50	2	9,759	0.02%
2022/05/12	2	70.80	0	0.00	69.80	2	9,667	0.02%
2022/05/10	2	73.50	0	0.00	74.30	2	9,478	0.02%
2022/05/09	3	76.43	0	0.00	74.00	3	9,401	0.03%
2022/05/06	2.1	75.58	0	0.00	76.40	2.1	9,293	0.02%
2022/05/05	0.1	77.80	0	0.00	77.70	0.1	9,294	0.00%
2022/05/04	5	80.20	1.1	80.40	80.30	3.9	8,937	0.04%
2022/05/03	2	80.10	2.4	79.50	79.60	-0.4	8,877	0.00%
2022/04/27	2	77.60	0.2	78.50	78.90	1.8	8,590	0.02%
2022/04/22	0.1	69.30	0	0.00	69.10	0.1	7,749	0.00%
2022/04/18	0	0.00	1	69.90	69.80	-1	8,173	-0.01%
2022/04/13	2	74.50	0	0.00	74.30	2	8,065	0.02%
2022/04/12	1.3	75.42	0	0.00	73.20	1.3	8,002	0.02%
2022/04/06	0.2	79.00	0	0.00	79.80	0.2	7,673	0.00%
2022/03/25	0	0.00	4	76.93	77.20	-4	7,414	-0.05%
2022/03/24	3	75.30	2	75.25	75.10	1	7,271	0.01%
2022/03/22	2	73.60	2	73.25	73.60	0	7,157	0.00%
2022/03/17	0	0.00	1	70.90	70.80	-1	6,786	-0.01%
2022/03/14	0	0.00	10	72.33	72.10	-10	6,578	-0.15%
2022/03/11	0	0.00	4	71.30	72.10	-4	6,614	-0.06%
2022/03/10	2	71.80	3	71.90	71.90	-1	6,630	-0.02%
2022/03/09	0.3	69.70	0	0.00	69.90	0.3	6,627	0.00%
2022/03/07	1	71.00	0	0.00	70.60	1	6,421	0.02%
2022/03/04	0.1	73.40	0	0.00	73.30	0.1	6,411	0.00%
2022/03/02	5	71.86	1	71.90	72.40	4	6,620	0.06%
2022/03/01	10.4	71.41	0	0.00	72.00	10.4	6,599	0.16%
2022/02/24	1.1	73.65	2	73.65	71.50	-0.9	6,388	-0.01%
2022/02/23	2	72.70	1	73.80	74.40	1	6,141	0.02%
2022/02/22	2	71.60	3	70.97	71.80	-1	6,098	-0.02%
2022/02/21	0	0.00	1.2	70.10	71.90	-1.2	5,982	-0.02%
2022/02/18	2	69.95	0	0.00	69.90	2	5,863	0.03%
2022/02/17	12	68.71	0.4	68.80	68.80	11.6	5,808	0.20%
2022/02/15	1	67.90	1	67.50	67.50	0	6,047	0.00%
2022/02/14	0.1	67.70	0	0.00	67.50	0.1	6,087	0.00%
2022/02/11	0	0.00	4	68.60	68.90	-4	6,110	-0.07%
2022/02/09	1	67.50	1	68.00	67.70	0	6,179	0.00%
2022/02/08	1	67.70	0	0.00	67.70	1	6,283	0.02%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	0	63.50	0	0.00	63.40	0	6,480	0.00%
2022/01/20	0	0.00	2	66.30	66.30	-2	6,874	-0.03%
2022/01/18	0	0.00	11.9	67.07	67.00	-11.9	7,750	-0.15%
2022/01/17	3	66.47	0	0.00	66.80	3	7,872	0.04%
2022/01/14	1	65.90	0	0.00	66.00	1	8,057	0.01%
2022/01/13	0	0.00	5	66.90	67.00	-5	8,087	-0.06%
2022/01/12	5	66.50	0	0.00	66.50	5	8,079	0.06%
2022/01/11	2	64.40	0	0.00	67.00	2	7,972	0.03%
2022/01/04	3	63.00	1	63.00	63.20	2	7,864	0.03%
2021/12/27	0.2	63.00	0	0.00	63.00	0.2	8,192	0.00%
2021/12/24	0.2	63.50	0	0.00	63.30	0.2	8,294	0.00%
2021/12/14	0.1	61.14	1	60.90	61.00	-0.9	10,919	-0.01%
2021/12/13	1.2	62.08	4	62.10	61.60	-2.8	11,008	-0.03%
2021/12/07	2	64.30	0	0.00	64.40	2	12,028	0.02%
2021/12/06	0.1	63.10	0	0.00	63.00	0.1	12,160	0.00%
2021/12/02	0.2	64.00	0	0.00	63.70	0.2	12,428	0.00%
2021/11/30	0	0.00	7	65.00	64.20	-7	12,675	-0.06%
2021/11/29	0.3	63.53	0	0.00	63.80	0.3	12,668	0.00%
2021/11/26	1.6	65.12	0	0.00	64.90	1.6	12,667	0.01%
2021/11/25	0	0.00	3	66.90	66.70	-3	12,678	-0.02%
2021/11/24	3	66.90	1	67.00	66.90	2	12,709	0.02%
2021/11/22	2	66.95	0	0.00	66.70	2	12,707	0.02%
2021/11/19	1.1	68.25	0	0.00	67.10	1.1	12,660	0.01%
2021/11/18	0	0.00	3	68.80	68.70	-3	12,521	-0.02%
2021/11/17	1	68.50	3	68.50	68.90	-2	12,501	-0.02%
2021/11/15	3	68.50	4.1	69.51	69.00	-1.1	12,470	-0.01%
2021/11/12	0	0.00	0.4	68.23	68.50	-0.4	12,312	0.00%
2021/11/10	6	67.18	14.8	67.20	66.80	-8.8	12,311	-0.07%
2021/11/09	1.6	66.84	1.1	66.78	67.50	0.5	12,330	0.00%
2021/11/08	0	0.00	0.2	67.70	67.50	-0.2	12,253	0.00%
2021/11/05	1.1	67.00	0	0.00	67.00	1.1	12,270	0.01%
2021/11/03	5	68.80	0	0.00	69.60	5	12,059	0.04%
2021/11/01	0	0.00	9	71.40	70.90	-9	11,713	-0.08%
2021/10/29	2	70.90	2	70.80	70.90	0	11,593	0.00%
2021/10/28	24	69.91	20	69.82	69.90	4	11,409	0.04%
2021/10/27	19	68.30	18	69.94	69.90	1	11,209	0.01%
2021/10/26	2	66.85	0.3	65.20	67.20	1.8	10,637	0.02%
2021/10/25	3	61.60	0	0.00	61.90	3	10,289	0.03%
2021/10/22	243	59.72	1.3	59.32	60.80	241.7	10,202	2.37%	大買/鉅額交易
2021/10/21	0	0.00	1	58.20	58.20	-1	10,106	-0.01%
2021/10/19	1	56.40	0	0.00	57.00	1	10,262	0.01%
2021/10/13	1	54.50	0	0.00	54.80	1	10,588	0.01%
2021/10/12	3.2	55.22	7	56.40	55.30	-3.8	10,583	-0.04%
2021/10/07	5	55.90	5	56.20	56.40	0	10,529	0.00%
2021/10/01	1.1	56.50	1	56.60	56.00	0.1	11,058	0.00%
2021/09/30	9	57.40	8	57.79	57.40	1	11,098	0.01%
2021/09/29	10	57.65	0	0.00	57.40	10	11,014	0.09%
2021/09/28	3.7	57.78	0	0.00	57.90	3.7	10,929	0.03%
2021/09/27	2.2	57.13	2	56.10	56.10	0.2	10,701	0.00%
2021/09/24	1	59.82	2	60.00	59.80	-1	10,230	-0.01%
2021/09/23	15	61.38	257	62.46	61.10	-242	9,950	-2.43%	大賣/鉅額交易
2021/09/22	5.3	81.24	27	78.30	82.30	-21.7	9,324	-0.23%
2021/09/17	5	85.50	0	0.00	85.00	5	9,002	0.06%
2021/09/16	11	83.87	4	84.33	83.90	7	8,754	0.08%
2021/09/15	11	84.07	2.1	84.69	84.60	8.9	8,643	0.10%
2021/09/14	7	83.50	3	82.40	83.50	4	8,435	0.05%
2021/09/13	0	0.00	15	81.32	81.50	-15	8,187	-0.18%
2021/09/10	11	79.53	8.1	79.56	81.20	2.9	7,808	0.04%
2021/09/09	11	77.26	10	76.50	78.50	1	7,588	0.01%
2021/09/08	0	0.00	5	75.00	75.10	-5	7,397	-0.07%
2021/09/07	12	75.65	0	0.00	76.10	12	7,242	0.17%
2021/09/06	6	72.42	1	71.80	73.60	5	7,053	0.07%
2021/09/02	5	71.76	5	69.70	69.40	0	6,743	0.00%
2021/09/01	2	70.70	0	0.00	71.30	2	6,592	0.03%
2021/08/31	4	69.25	0	0.00	69.30	4	6,396	0.06%
2021/08/27	0	0.00	1	66.30	66.90	-1	6,208	-0.02%
2021/08/19	0	0.00	0.8	63.60	63.60	-0.8	6,197	-0.01%
2021/08/17	0	0.00	2	65.50	63.50	-2	6,094	-0.03%
2021/08/09	0	0.00	1	65.00	64.90	-1	6,139	-0.02%
2021/08/02	2	62.40	0	0.00	63.60	2	7,003	0.03%
2021/07/28	0	0.00	4	61.75	61.40	-4	7,070	-0.06%
2021/07/23	1.8	66.29	1	66.40	66.40	0.8	7,135	0.01%
2021/07/22	0	0.00	2	65.40	65.00	-2	6,977	-0.03%
2021/07/21	1	64.60	0	0.00	65.10	1	6,938	0.01%
2021/07/20	10	65.70	0	0.00	65.80	10	6,906	0.14%
2021/07/19	6	66.92	0	0.00	66.60	6	6,888	0.09%
2021/07/16	0	0.00	1	65.40	65.60	-1	6,921	-0.01%
2021/07/15	2	64.45	0	0.00	64.80	2	6,945	0.03%
2021/07/13	0	0.00	5	64.92	64.00	-5	7,001	-0.07%
2021/07/12	0	0.00	3	64.90	65.40	-3	6,962	-0.04%
2021/07/09	2	62.80	0	0.00	62.90	2	6,865	0.03%
2021/07/08	2	61.50	7	61.57	62.90	-5	6,744	-0.07%
2021/07/07	1	57.80	1	58.70	59.10	0	6,524	0.00%
2021/07/06	0	0.00	4	57.00	56.80	-4	6,403	-0.06%
2021/07/05	1	56.70	1	56.70	56.70	0	6,492	0.00%
2021/07/01	0	0.00	0.2	57.20	56.60	-0.2	6,649	0.00%
2021/06/30	2	56.50	0	0.00	56.60	2	6,742	0.03%
2021/06/29	2	58.00	0.5	56.70	56.70	1.5	6,807	0.02%
2021/06/28	0	0.00	8	56.65	57.60	-8	6,848	-0.12%
2021/06/25	5	54.70	2	54.60	54.80	3	6,779	0.04%
2021/06/24	0	0.00	5	54.42	54.20	-5	7,383	-0.07%
2021/06/22	0	0.00	2	54.05	53.80	-2	7,489	-0.03%
2021/06/21	0	0.00	3	54.17	53.90	-3	7,565	-0.04%
2021/06/17	1	53.20	1	53.20	53.20	0	7,575	0.00%
2021/06/11	1	53.20	0.1	53.30	53.20	0.9	7,884	0.01%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/08	3	52.30	0	0.00	52.30	3	8,079	0.04%
2021/06/07	2	52.00	0	0.00	52.20	2	8,253	0.02%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/01	3	52.50	0.1	52.60	52.50	2.9	8,588	0.03%
2021/05/31	2	52.20	0	0.00	52.50	2	8,689	0.02%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	4	51.90	0	0.00	51.70	4	8,879	0.05%
2021/05/24	1	51.50	0	0.00	51.50	1	8,946	0.01%
2021/05/20	7	51.23	2	50.95	51.00	5	9,068	0.06%
2021/05/19	0	0.00	1	50.80	51.20	-1	9,040	-0.01%
2021/05/18	3	50.53	4	50.16	51.00	-1	9,037	-0.01%
2021/05/17	1	49.00	5	48.64	48.45	-4	8,988	-0.04%
2021/05/14	3	51.90	1	51.00	51.00	2	8,783	0.02%
2021/05/12	2	52.65	10	50.89	50.20	-8	8,526	-0.09%
2021/05/11	2	54.90	1	54.80	53.80	1	8,165	0.01%
2021/05/10	2	54.05	2	53.60	54.60	0	7,961	0.00%
2021/05/07	5	53.30	0.2	53.20	53.50	4.8	7,907	0.06%
2021/05/06	0	0.00	0.4	53.00	53.00	-0.4	7,904	-0.01%
2021/05/05	0	0.00	4	52.90	52.50	-4	7,852	-0.05%
2021/05/04	4	53.20	1	53.80	52.20	3	7,773	0.04%
2021/05/03	0	0.00	4	53.20	53.10	-4	7,497	-0.05%
2021/04/29	0	0.00	6	53.30	53.10	-6	7,427	-0.08%
2021/04/27	0	0.00	8	53.86	54.10	-8	7,421	-0.11%
2021/04/26	5	53.94	4	54.45	54.30	1	7,393	0.01%
2021/04/23	0	0.00	1	53.20	53.20	-1	7,335	-0.01%
2021/04/22	4	54.20	5	53.78	52.70	-1	7,311	-0.01%
2021/04/21	1	53.40	4	53.70	54.10	-3	7,133	-0.04%
2021/04/19	0	0.00	4	52.78	53.10	-4	7,025	-0.06%
2021/04/16	3	51.20	0	0.00	51.40	3	6,894	0.04%
2021/04/14	0	0.00	12	49.74	49.55	-12	6,728	-0.18%
2021/04/09	9	49.47	8	49.44	49.45	1	6,629	0.02%
2021/04/08	1	49.85	28	50.05	49.80	-27	6,544	-0.41%
2021/04/01	0	0.00	1.2	49.51	49.60	-1.2	6,285	-0.02%
2021/03/30	3	48.32	0	0.00	48.90	3	6,036	0.05%
2021/03/29	34	49.76	19	48.88	48.85	15	5,902	0.25%
2021/03/19	0	0.00	0.1	44.62	44.55	-0.1	4,970	0.00%
2021/03/18	0	0.00	0.4	45.15	45.15	-0.4	4,895	-0.01%
2021/03/17	0	0.00	2	45.20	45.30	-2	4,839	-0.04%
2021/03/16	0	0.00	2	44.35	44.40	-2	4,730	-0.04%
2021/03/12	0	0.00	9.6	43.65	43.30	-9.6	4,930	-0.19%
2021/03/11	1	44.00	5	44.11	43.80	-4	4,909	-0.08%
2021/03/10	0	0.00	7	43.87	43.85	-7	4,774	-0.15%
2021/03/09	10	43.00	15	43.15	43.50	-5	4,695	-0.11%
2021/03/08	21	42.66	7	42.69	42.75	14	4,623	0.30%
2021/03/05	1	42.15	10	42.10	42.15	-9	4,621	-0.19%
2021/03/04	6	42.10	5	42.35	42.20	1	4,853	0.02%
2021/03/02	0	0.00	5	42.10	41.60	-5	4,714	-0.11%
2021/02/25	0	0.00	0.1	41.55	41.65	-0.1	4,612	0.00%
2021/02/24	0	0.00	1	42.15	41.45	-1	4,608	-0.02%
2021/02/23	2	41.60	5	41.65	41.75	-3	4,563	-0.07%
2021/02/18	10	40.30	6	40.90	40.90	4	4,534	0.09%
2021/02/05	0	0.00	5	39.50	39.50	-5	4,506	-0.11%
2021/02/03	1	39.15	0	0.00	39.10	1	4,711	0.02%
2021/02/01	0	0.00	22	38.90	38.80	-22	4,840	-0.45%
2021/01/29	2	39.15	0	0.00	38.75	2	4,864	0.04%
2021/01/28	5	39.20	0	0.00	39.25	5	4,838	0.10%
2021/01/27	2	39.50	0	0.00	39.50	2	4,832	0.04%
2021/01/26	2	39.75	0	0.00	39.50	2	4,866	0.04%
2021/01/25	8	39.70	0	0.00	39.70	8	4,884	0.16%
2021/01/22	9	39.45	0	0.00	39.60	9	4,948	0.18%
2021/01/21	2	39.43	0.5	39.75	39.50	1.5	5,016	0.03%
2021/01/20	2	40.00	1	39.75	39.35	1	5,139	0.02%
2021/01/18	5	39.90	0	0.00	40.20	5	5,425	0.09%
2021/01/15	1	40.35	0	0.00	40.25	1	5,380	0.02%
2021/01/07	5	40.35	0	0.00	40.25	5	5,373	0.09%
2021/01/04	10	40.78	0	0.00	40.70	10	5,346	0.19%
2020/12/31	10	40.85	6	40.86	40.90	4	5,360	0.07%
2020/12/30	4	40.79	0	0.00	40.75	4	5,371	0.07%
2020/12/29	5	40.65	0	0.00	40.60	5	5,378	0.09%
2020/12/28	13	40.55	0	0.00	40.55	13	5,409	0.24%
2020/12/24	7	40.66	0	0.00	40.60	7	5,530	0.13%
2020/12/23	8	40.13	6	40.25	40.10	2	5,534	0.04%
2020/12/21	10	40.37	0	0.00	40.60	10	5,573	0.18%
2020/12/17	0	0.00	1	40.55	40.75	-1	5,590	-0.02%
2020/12/10	6	40.40	3	40.30	40.35	3	5,520	0.05%
2020/12/09	4	40.25	0	0.00	40.40	4	5,490	0.07%
2020/12/08	4	41.34	0	0.00	41.20	4	5,326	0.08%
2020/12/07	0	0.00	5	41.75	41.75	-5	5,223	-0.10%
2020/12/02	4	41.40	0	0.00	41.25	4	5,134	0.08%
2020/11/30	4	41.98	0	0.00	42.05	4	5,073	0.08%
2020/11/27	1	41.50	0	0.00	41.35	1	4,872	0.02%
2020/11/26	2	40.95	1.1	40.86	41.00	0.9	4,964	0.02%
2020/11/13	5	40.80	10	40.60	40.70	-5	6,573	-0.08%
2020/11/03	3	40.05	0	0.00	40.05	3	6,766	0.04%
2020/11/02	1	39.80	0	0.00	39.70	1	6,788	0.01%
2020/10/30	2	39.90	0	0.00	39.50	2	6,796	0.03%
2020/10/27	9	39.88	5	40.96	41.05	4	6,679	0.06%
2020/10/26	1	38.85	0	0.00	38.75	1	6,324	0.02%
2020/10/22	0	0.00	1	38.55	38.85	-1	6,459	-0.02%
2020/10/21	1.2	38.77	0	0.00	38.55	1.2	6,530	0.02%
2020/10/19	0	0.00	0.2	38.55	38.55	-0.2	6,523	0.00%
2020/10/14	2	38.95	0.5	38.95	38.95	1.5	6,508	0.02%
2020/10/13	0	0.00	1	38.95	38.95	-1	6,644	-0.02%
2020/10/06	0	0.00	1	39.70	39.90	-1	6,927	-0.01%
2020/09/23	0	0.00	4	40.00	40.20	-4	7,020	-0.06%
2020/09/22	0	0.00	2	40.90	40.85	-2	7,024	-0.03%
2020/09/16	2	41.60	1	41.60	41.65	1	7,082	0.01%
2020/09/14	5	41.60	2	41.50	41.55	3	7,072	0.04%
2020/09/10	0	0.00	2	41.50	41.10	-2	7,073	-0.03%
2020/09/04	0	0.00	1	41.30	41.50	-1	7,403	-0.01%
2020/08/31	1	43.00	0	0.00	43.20	1	7,377	0.01%
2020/08/28	0	0.00	2	41.40	42.20	-2	7,189	-0.03%
2020/08/27	0	0.00	17.7	39.38	40.05	-17.7	7,080	-0.25%
2020/08/25	6	39.25	3.4	39.13	39.00	2.6	6,912	0.04%
2020/08/24	0	0.00	2	38.15	37.85	-2	6,825	-0.03%
2020/08/21	5	38.12	0	0.00	38.25	5	6,772	0.07%
2020/08/20	1	38.05	0	0.00	37.45	1	6,713	0.01%
2020/08/19	7	37.65	3	39.00	39.05	4	6,444	0.06%
2020/08/18	3.7	54.76	0	0.00	54.70	3.7	5,689	0.07%
2020/08/17	0	0.00	2	54.20	54.40	-2	5,504	-0.04%
2020/07/31	0	0.00	4	51.40	50.80	-4	5,063	-0.08%
2020/07/29	1	49.40	0	0.00	49.50	1	4,963	0.02%
2020/07/21	0	0.00	1	50.10	50.20	-1	4,939	-0.02%
2020/07/20	1	49.00	0	0.00	48.95	1	4,914	0.02%
2020/07/16	2	51.50	2	51.60	51.20	0	4,761	0.00%
2020/07/15	0	0.00	1	54.10	53.80	-1	4,637	-0.02%
2020/07/14	3	53.90	20	53.90	54.00	-17	4,523	-0.38%
2020/07/13	0	0.00	1	53.50	53.60	-1	4,460	-0.02%
2020/07/08	1	54.70	2	54.50	54.60	-1	4,335	-0.02%
2020/07/03	1	53.50	0	0.00	53.50	1	4,273	0.02%
2020/06/23	4	50.70	0	0.00	50.60	4	4,522	0.09%
2020/06/17	3	50.23	0	0.00	49.85	3	4,584	0.07%
2020/06/15	0	0.00	1	49.95	49.95	-1	4,641	-0.02%
2020/06/12	1	49.60	2	49.28	49.80	-1	4,626	-0.02%
2020/06/11	1	51.40	0	0.00	50.10	1	4,573	0.02%
2020/06/03	1	48.25	2	48.30	48.30	-1	4,290	-0.02%
2020/05/22	0	0.00	30	45.45	45.00	-30	3,892	-0.77%
2020/05/13	1	43.95	0	0.00	44.10	1	3,538	0.03%
2020/04/28	0	0.00	1	43.10	43.95	-1	3,313	-0.03%
2020/04/23	31	41.60	0	0.00	41.60	31	3,202	0.97%
2020/04/17	2	41.80	0	0.00	41.80	2	3,106	0.06%
2020/04/16	0	0.00	3	41.47	41.95	-3	3,052	-0.10%
2020/04/06	3	42.10	1	41.30	41.95	2	2,735	0.07%
2020/03/27	0	0.00	1	34.80	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	1	33.60	33.75	-1	2,530	-0.04%
2020/03/24	1	31.60	0	0.00	31.45	1	2,628	0.04%
2020/03/20	1	30.60	1	31.15	31.20	0	2,635	0.00%
2020/03/17	2	34.00	0	0.00	34.05	2	2,453	0.08%
2020/02/21	0.6	42.30	0	0.00	42.30	0.6	2,371	0.03%
2020/02/04	2	41.80	0	0.00	41.70	2	2,775	0.07%
2019/12/20	2	43.90	0	0.00	43.90	2	2,586	0.08%
2019/12/16	1	46.35	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	1	45.55	45.60	-1	2,247	-0.04%
2019/12/12	0	0.00	10	45.48	45.55	-10	2,231	-0.45%
2019/12/11	1	45.55	70	45.55	45.50	-69	2,220	-3.11%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/11/29	0	0.00	2	46.00	45.60	-2	2,116	-0.09%
2019/11/28	5	46.50	0	0.00	46.35	5	2,073	0.24%
2019/11/26	41	47.00	0	0.00	46.25	41	2,046	2.00%
2019/11/25	8	46.75	0	0.00	46.75	8	1,976	0.40%
2019/11/22	5	46.50	0	0.00	46.45	5	1,992	0.25%
2019/11/19	20	47.58	0	0.00	47.40	20	1,928	1.04%
2019/11/18	1	47.70	0	0.00	47.65	1	1,887	0.05%
2019/11/15	0	0.00	10	48.10	48.15	-10	1,869	-0.53%
2019/11/14	17	47.74	0	0.00	48.30	17	1,824	0.93%
2019/11/13	0	0.00	10	45.55	45.80	-10	1,658	-0.60%
2019/11/12	0	0.00	2	46.58	46.70	-2	1,703	-0.12%
2019/11/08	0	0.00	0.8	47.10	47.35	-0.8	1,751	-0.05%
2019/11/06	0	0.00	0.7	47.15	47.45	-0.7	1,752	-0.04%
2019/10/24	0	0.00	1	46.80	46.75	-1	1,682	-0.06%
2019/10/18	0	0.00	1	45.20	45.50	-1	1,569	-0.06%
2019/10/15	5	44.26	1	44.25	44.30	4	1,464	0.27%
2019/10/09	2	43.45	0	0.00	43.35	2	1,432	0.14%
2019/10/07	3	43.20	0	0.00	42.95	3	1,396	0.21%
2019/09/19	0	0.00	21	42.60	42.60	-21	1,463	-1.43%
2019/09/17	0	0.00	0.3	43.30	43.45	-0.3	1,722	-0.02%
2019/09/12	0	0.00	1	43.15	43.10	-1	1,922	-0.05%
2019/08/26	2	42.40	0	0.00	42.45	2	2,026	0.10%
2019/08/20	1	42.75	0	0.00	42.50	1	2,063	0.05%
2019/08/19	3	42.95	1	43.10	43.05	2	2,052	0.10%
2019/08/15	1	43.25	1	43.40	43.40	0	2,022	0.00%
2019/08/14	4	43.08	1	43.20	42.75	3	1,953	0.15%
2019/08/13	3	42.35	0	0.00	42.55	3	1,897	0.16%
2019/08/12	1	42.30	0	0.00	42.40	1	1,881	0.05%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/08/02	3	40.40	0	0.00	40.35	3	1,920	0.16%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/30	4	41.94	0	0.00	41.50	4	1,962	0.20%
2019/07/19	0	0.00	3	41.75	41.85	-3	1,976	-0.15%
2019/07/11	0	0.00	2	42.65	42.60	-2	2,087	-0.10%
2019/07/05	2	42.78	0	0.00	42.85	2	2,166	0.09%
2019/07/01	0	0.00	2	44.60	44.55	-2	2,256	-0.09%
2019/06/27	2	44.90	0	0.00	44.80	2	2,290	0.09%
2019/06/21	2	44.23	1	44.55	44.40	1	2,139	0.05%
2019/06/20	2	44.15	0	0.00	44.20	2	2,005	0.10%
2019/06/19	0	0.00	4	43.16	43.65	-4	1,965	-0.20%
2019/06/17	1	42.15	0	0.00	42.20	1	1,881	0.05%
2019/06/11	1	41.65	0	0.00	42.20	1	1,914	0.05%
2019/06/10	2	41.35	0	0.00	41.30	2	1,893	0.11%
2019/05/17	0	0.00	2	40.45	40.05	-2	1,909	-0.10%
2019/05/15	2	40.45	0	0.00	41.00	2	1,899	0.11%
2019/05/14	10	39.90	11	40.40	39.90	-1	1,882	-0.05%
2019/05/10	0	0.00	2	40.20	40.45	-2	1,834	-0.11%
2019/05/09	2	40.20	0	0.00	39.90	2	1,843	0.11%
2019/05/07	0	0.00	0.1	41.70	41.65	-0.1	1,797	-0.01%
2019/04/23	1	42.15	0	0.00	42.20	1	1,757	0.06%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	0	0.00	5	43.32	43.25	-5	1,598	-0.31%
2019/04/09	20	44.15	0	0.00	44.20	20	1,492	1.34%
2019/04/03	1	45.10	0	0.00	45.05	1	1,400	0.07%
2019/04/02	0.4	45.60	0	0.00	45.60	0.4	1,376	0.03%
2019/03/20	0	0.00	1	48.75	48.75	-1	1,189	-0.08%
2019/03/19	0	0.00	2	48.65	48.65	-2	1,189	-0.17%
2019/03/18	0	0.00	1	48.55	48.55	-1	1,184	-0.08%
2019/03/11	0	0.00	2	47.25	47.10	-2	1,157	-0.17%
2019/03/08	2	48.00	0	0.00	47.80	2	1,168	0.17%
2019/03/07	2	48.93	0	0.00	48.50	2	1,223	0.16%
2019/03/06	2	49.00	0	0.00	49.25	2	1,225	0.16%
2019/02/22	1	48.00	1	48.45	48.55	0	1,218	0.00%
2018/12/12	0	0.00	1	47.35	47.45	-1	2,507	-0.04%
2018/12/07	1	47.45	0	0.00	47.70	1	2,610	0.04%
2018/12/03	0	0.00	1	49.50	48.55	-1	2,660	-0.04%
2018/11/20	0	0.00	3	47.40	47.45	-3	2,711	-0.11%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/09	1	43.95	0	0.00	43.85	1	2,932	0.03%
2018/11/01	1.2	43.05	0	0.00	43.05	1.2	3,045	0.04%
2018/10/26	0	0.00	0.4	42.30	42.30	-0.4	3,093	-0.01%
2018/10/25	0	0.00	2	42.45	42.05	-2	3,181	-0.06%
2018/10/19	0	0.00	1	43.85	43.85	-1	3,340	-0.03%
2018/10/17	0	0.00	2	45.10	44.95	-2	3,329	-0.06%
2018/10/16	3	45.22	0	0.00	44.80	3	3,318	0.09%
2018/10/11	5	46.74	9.7	47.71	45.40	-4.7	3,248	-0.15%
2018/10/08	2	50.80	9.2	50.79	50.50	-7.2	3,142	-0.23%
2018/09/25	15	35.92	2	35.85	35.95	13	3,035	0.43%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/20	5	34.93	0	0.00	34.70	5	2,886	0.17%
2018/09/18	2	35.30	0	0.00	35.35	2	2,873	0.07%
2018/09/17	2	34.95	2	35.20	35.20	0	2,866	0.00%
2018/09/14	2	35.05	0	0.00	35.05	2	2,836	0.07%
2018/09/10	0	0.00	3	33.37	33.15	-3	2,820	-0.11%
2018/08/29	0	0.00	3	34.40	34.50	-3	3,008	-0.10%
2018/08/27	2	34.10	0	0.00	34.10	2	3,138	0.06%
2018/08/21	0	0.00	2	34.40	34.45	-2	3,316	-0.06%
2018/08/20	0	0.00	1	34.20	34.20	-1	3,316	-0.03%
2018/08/17	2	34.40	0	0.00	34.30	2	3,336	0.06%
2018/08/15	1	34.30	2	34.45	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	2	33.95	34.00	-2	3,240	-0.06%
2018/08/13	0	0.00	11	33.49	33.40	-11	3,246	-0.34%
2018/08/06	0	0.00	2	34.20	34.20	-2	3,289	-0.06%
2018/08/03	0	0.00	2	33.90	34.20	-2	3,298	-0.06%
2018/08/02	0	0.00	3	33.70	33.55	-3	3,269	-0.09%
2018/08/01	1	33.60	20	34.10	33.70	-19	3,259	-0.58%
2018/07/23	0	0.00	10	33.07	33.00	-10	3,290	-0.30%
2018/07/20	2	34.90	0	0.00	34.90	2	3,248	0.06%
2018/07/19	10	35.08	5	34.95	34.90	5	3,211	0.16%
2018/07/17	12	35.09	0	0.00	35.00	12	3,197	0.38%
2018/07/13	2	35.13	0	0.00	35.20	2	3,289	0.06%
2018/07/12	2	34.93	0	0.00	34.95	2	3,340	0.06%
2018/07/11	1	34.75	2	34.75	34.60	-1	3,474	-0.03%
2018/07/10	1	34.70	0	0.00	34.70	1	3,540	0.03%
2018/07/09	6	33.92	0	0.00	34.50	6	3,609	0.17%
2018/07/05	0	0.00	6	34.03	33.80	-6	3,893	-0.15%
2018/07/03	1	34.35	0	0.00	34.25	1	4,200	0.02%
2018/06/29	0	0.00	5	35.00	35.20	-5	4,203	-0.12%
2018/06/27	0	0.00	1	35.00	34.70	-1	4,224	-0.02%
2018/06/25	2	36.08	0	0.00	35.65	2	4,274	0.05%
2018/06/22	0	0.00	5	35.70	35.70	-5	4,728	-0.11%
2018/06/21	5	35.80	0	0.00	36.00	5	4,742	0.11%
2018/06/14	10	35.65	1	35.80	35.70	9	4,821	0.19%
2018/06/06	0	0.00	5	37.10	37.15	-5	4,844	-0.10%
2018/06/04	3	36.33	0	0.00	36.45	3	4,801	0.06%
2018/06/01	14	35.95	0	0.00	35.95	14	4,835	0.29%
2018/05/23	0	0.00	2	35.70	35.70	-2	4,811	-0.04%
2018/05/04	0	0.00	1	35.20	35.10	-1	5,199	-0.02%
2018/04/23	2	36.45	0	0.00	36.30	2	5,321	0.04%
2018/04/18	4	35.93	0	0.00	36.00	4	5,335	0.07%
2018/04/17	4	35.70	0	0.00	35.60	4	5,330	0.08%
2018/04/16	8	36.55	0	0.00	36.50	8	5,231	0.15%
2018/04/13	4	36.43	1	36.45	36.50	3	5,228	0.06%
2018/04/10	1	35.65	2	35.75	35.60	-1	5,051	-0.02%
2018/03/29	1	34.20	0	0.00	34.30	1	4,727	0.02%
2018/03/28	0	0.00	1	34.20	34.45	-1	4,707	-0.02%
2018/03/27	4	35.04	0	0.00	34.55	4	4,635	0.09%
2018/03/19	0	0.00	1	33.95	33.90	-1	3,880	-0.03%
2018/03/16	0	0.00	1	33.75	33.65	-1	3,862	-0.03%
2018/03/14	0	0.00	3	33.62	33.40	-3	3,735	-0.08%
2018/03/12	0	0.00	1	33.75	33.70	-1	3,719	-0.03%
2018/03/07	0	0.00	1	32.95	33.20	-1	3,665	-0.03%
2018/02/21	0	0.00	1	31.70	31.65	-1	4,040	-0.02%
2018/02/08	1	31.00	0	0.00	30.70	1	4,450	0.02%
2018/02/07	10	30.99	1	31.05	30.85	9	4,550	0.20%
2018/02/02	0	0.00	1	32.70	32.80	-1	4,430	-0.02%
2018/02/01	1	33.45	0	0.00	33.10	1	4,478	0.02%
2018/01/25	1	33.95	1.4	33.73	33.95	-0.4	4,586	-0.01%
2018/01/24	0	0.00	25	33.45	33.50	-25	4,539	-0.55%
2018/01/22	1	33.40	2	33.60	33.55	-1	4,618	-0.02%
2018/01/17	0	0.00	2	33.93	33.80	-2	4,614	-0.04%
2018/01/15	0	0.00	1	33.65	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/10	0	0.00	3	33.32	33.30	-3	4,495	-0.07%
2018/01/09	0	0.00	1	33.30	33.30	-1	4,468	-0.02%
2018/01/08	0	0.00	1	33.30	33.30	-1	4,471	-0.02%
2018/01/05	3	33.08	0	0.00	33.10	3	4,407	0.07%
2018/01/04	1	32.50	0	0.00	32.55	1	4,335	0.02%
2018/01/03	2	32.53	0	0.00	32.40	2	4,313	0.05%
2018/01/02	0	0.00	2	31.95	32.00	-2	4,252	-0.05%