前鼎 (4908)-凱基-三重券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
111.0
漲跌
▲4.5
漲幅
+4.23%
成交量
11,028張
產業
上櫃通信網路類股
185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

前鼎 (4908)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/23	9.1	108.66	5.2	108.77	111.00	3.9	4,550	0.09%
2024/05/22	5	106.50	5	105.41	106.50	0	4,746	0.00%
2024/05/21	2	102.25	1	101.00	102.00	1	4,814	0.02%
2024/05/17	0	0.00	1	101.00	101.50	-1	5,262	-0.02%
2024/05/16	7	102.64	4	103.13	102.00	3	5,463	0.05%
2024/05/15	1.2	101.00	2	102.75	101.50	-0.8	5,784	-0.01%
2024/05/14	0	0.00	3	102.67	99.00	-3	5,926	-0.05%
2024/05/13	1	99.80	2	98.40	100.00	-1	6,091	-0.02%
2024/05/10	0.1	94.60	0	0.00	94.60	0.1	6,304	0.00%
2024/05/09	1.1	97.23	0	0.00	95.90	1.1	6,714	0.02%
2024/05/08	1.1	99.61	1	99.90	99.40	0.1	7,109	0.00%
2024/05/06	2.2	97.52	1	96.20	95.60	1.2	7,917	0.02%
2024/05/03	1	97.70	0	0.00	97.00	1	7,938	0.01%
2024/05/02	1	98.30	2	99.65	98.90	-1	7,928	-0.01%
2024/04/30	1	101.50	1	101.50	101.00	0	7,925	0.00%
2024/04/29	2	101.75	1	101.50	102.00	1	7,982	0.01%
2024/04/26	2	100.05	2	103.50	98.10	0	7,951	0.00%
2024/04/25	4.5	98.09	6	99.98	97.40	-1.5	7,914	-0.02%
2024/04/24	0	0.00	1	95.00	94.50	-1	7,908	-0.01%
2024/04/23	0	90.80	0	0.00	90.60	0	7,943	0.00%
2024/04/22	1	91.40	0	0.00	89.10	1	8,047	0.01%
2024/04/19	0	0.00	2	93.85	97.50	-2	8,073	-0.02%
2024/04/17	2	96.00	3	96.70	97.00	-1	8,180	-0.01%
2024/04/16	4	95.55	0	0.00	92.50	4	8,170	0.05%
2024/04/15	0	101.83	1	102.00	100.50	-1	8,142	-0.01%
2024/04/12	0	104.50	1	104.00	104.00	-1	8,148	-0.01%
2024/04/11	2	104.00	1	104.00	103.00	1	8,147	0.01%
2024/04/10	3	109.17	2	110.50	108.50	1	8,127	0.01%
2024/04/09	2	108.75	2	109.00	107.50	0	8,096	0.00%
2024/04/08	1	112.50	1	113.00	110.00	0	8,104	0.00%
2024/04/03	4	113.38	2	113.75	111.00	2	8,165	0.02%
2024/04/02	2	113.25	13	108.15	118.50	-11	8,123	-0.14%
2024/04/01	1	109.50	3	110.33	109.50	-2	8,030	-0.02%
2024/03/29	2	107.00	5	108.50	108.50	-3	8,003	-0.04%
2024/03/28	6	110.33	7	110.00	110.00	-1	7,991	-0.01%
2024/03/27	6	108.08	7	107.64	107.50	-1	7,923	-0.01%
2024/03/26	4	108.13	2	108.75	106.00	2	7,886	0.03%
2024/03/25	9	109.78	6	109.17	112.00	3	7,835	0.04%
2024/03/22	4	105.88	0	0.00	107.00	4	7,840	0.05%
2024/03/20	1	105.50	1	105.00	102.00	0	7,824	0.00%
2024/03/19	4	106.75	2	105.00	104.00	2	7,866	0.03%
2024/03/13	42.1	110.42	40	105.50	107.00	2.1	8,801	0.02%
2024/03/12	5	108.80	5	109.40	111.00	0	8,710	0.00%
2024/03/11	5	107.00	6	108.67	112.50	-1	8,670	-0.01%
2024/03/08	5	109.50	8	107.25	107.00	-3	8,639	-0.03%
2024/03/07	11	117.82	9	119.06	113.50	2	8,583	0.02%
2024/03/06	2	117.25	5	118.11	119.00	-3	8,519	-0.04%
2024/03/05	3	119.83	8	117.50	117.50	-5	8,609	-0.06%
2024/03/04	39	122.64	42	120.15	120.00	-3	8,801	-0.03%
2024/03/01	22	119.91	23	119.50	120.50	-1	8,762	-0.01%
2024/02/29	1	119.57	3	121.33	121.50	-2	8,706	-0.02%
2024/02/27	35	120.11	34	120.18	119.00	1	8,677	0.01%
2024/02/26	111	130.34	102.1	125.07	121.50	8.9	8,546	0.10%	大買/大賣/
2024/02/23	8	120.19	19.1	121.89	124.00	-11.1	8,261	-0.13%
2024/02/22	31	115.44	20	118.00	113.00	11	8,077	0.14%
2024/02/21	19.1	115.79	11	118.00	117.00	8.1	7,935	0.10%
2024/02/20	6	114.00	4	115.50	113.00	2	7,681	0.03%
2024/02/19	13	118.77	11	120.64	114.50	2	7,570	0.03%
2024/02/16	43	118.07	33	119.12	121.00	10	7,532	0.13%
2024/02/15	0	0.00	7	113.14	118.00	-7	7,237	-0.10%
2024/02/05	9	108.28	10	110.35	107.50	-1	7,143	-0.01%
2024/02/02	26	110.87	19	112.05	109.00	7	7,022	0.10%
2024/02/01	11	114.05	11.2	114.81	111.00	-0.2	6,908	0.00%
2024/01/31	25.2	105.37	41.1	108.72	113.00	-15.9	6,607	-0.24%
2024/01/30	47	100.40	41	101.57	103.00	6	6,443	0.09%
2024/01/29	15	97.07	24.2	94.86	97.90	-9.2	6,206	-0.15%
2024/01/26	3	89.00	6	89.55	89.00	-3	6,042	-0.05%
2024/01/25	0	0.00	1	85.80	85.60	-1	6,211	-0.02%
2024/01/24	1	89.40	1	89.20	87.20	0	6,402	0.00%
2024/01/23	5	90.00	3	91.20	89.10	2	6,596	0.03%
2024/01/18	2	84.60	5	85.66	86.90	-3	7,457	-0.04%
2024/01/17	3	87.57	1	90.00	86.60	2	7,908	0.03%
2024/01/16	15	89.05	13	89.52	88.30	2	8,457	0.02%
2024/01/15	2.1	88.56	4	88.33	88.80	-1.9	8,627	-0.02%
2024/01/12	4	86.85	4	87.08	85.80	0	9,046	0.00%
2024/01/11	14	87.39	16	87.86	87.10	-2	9,745	-0.02%
2024/01/10	1	84.00	1	83.70	83.60	0	10,098	0.00%
2024/01/09	0	83.00	1	82.40	83.00	-1	10,579	-0.01%
2024/01/08	0	84.00	0	0.00	83.40	0	11,258	0.00%
2024/01/05	3	84.13	2.1	83.82	83.70	0.9	11,693	0.01%
2024/01/04	1.1	84.59	1	84.10	83.80	0.1	11,771	0.00%
2024/01/02	2	85.15	1	84.60	84.90	1	11,860	0.01%
2023/12/29	3	85.13	6	84.60	84.30	-3	12,018	-0.02%
2023/12/28	1	90.80	1	92.50	88.00	0	11,980	0.00%
2023/12/27	1	93.80	0	0.00	92.90	1	12,094	0.01%
2023/12/25	0	0.00	2	93.30	93.00	-2	12,280	-0.02%
2023/12/21	1	93.90	1	93.60	93.90	0	12,658	0.00%
2023/12/19	7	97.13	6	95.38	94.90	1	13,402	0.01%
2023/12/18	3	94.43	2	94.20	95.30	1	13,426	0.01%
2023/12/15	4	93.48	0	0.00	93.20	4	13,671	0.03%
2023/12/14	1	95.90	1	94.50	95.10	0	13,808	0.00%
2023/12/13	6	95.97	9	95.68	95.30	-3	14,130	-0.02%
2023/12/12	33	97.72	61	101.65	95.60	-28	14,999	-0.19%
2023/12/11	33	101.24	31	104.45	105.50	2	14,986	0.01%
2023/12/08	32	98.00	8	97.41	97.20	24	14,682	0.16%
2023/12/07	1	93.60	2	93.10	92.40	-1	14,654	-0.01%
2023/12/06	2	93.55	0	0.00	93.10	2	14,728	0.01%
2023/12/05	2	92.75	0	0.00	92.60	2	14,833	0.01%
2023/12/04	0	0.00	10	92.72	94.00	-10	14,983	-0.07%
2023/12/01	13	95.65	1	96.29	95.10	12	15,063	0.08%
2023/11/30	23	97.27	54	97.61	94.80	-31	15,044	-0.21%
2023/11/29	34	98.91	18	100.26	100.00	16	14,956	0.11%
2023/11/28	30	93.41	10	94.38	94.00	20	14,737	0.14%
2023/11/27	6	91.67	4	91.43	91.50	2	14,653	0.01%
2023/11/24	6	92.20	5	92.24	91.50	1	14,633	0.01%
2023/11/22	44	101.44	45	101.70	102.00	-1	14,478	-0.01%
2023/11/21	13	95.71	15	97.75	100.00	-2	14,016	-0.01%
2023/11/20	2	92.55	1	92.90	91.20	1	13,853	0.01%
2023/11/17	3	91.83	0	0.00	92.10	3	13,829	0.02%
2023/11/16	1	94.50	1	93.80	92.90	0	13,777	0.00%
2023/11/15	11	96.85	8	97.58	94.60	3	13,738	0.02%
2023/11/14	4	93.55	5	94.28	96.20	-1	13,581	-0.01%
2023/11/13	7	91.76	7	91.71	92.00	0	13,487	0.00%
2023/11/10	7	90.61	10	91.10	89.70	-3	13,405	-0.02%
2023/11/09	12	94.80	9	94.05	93.80	3	13,318	0.02%
2023/11/08	25	96.70	22	96.49	95.00	3	13,174	0.02%
2023/11/07	22	98.57	22	98.36	97.20	0	13,063	0.00%
2023/11/06	20	96.92	18	97.32	97.60	2	12,832	0.02%
2023/11/03	36	95.24	34	93.58	93.40	2	12,553	0.02%
2023/11/02	12	92.28	15	92.81	95.40	-3	12,407	-0.02%
2023/11/01	13	91.72	8	91.65	92.00	5	12,224	0.04%
2023/10/31	21	92.82	26	91.69	89.80	-5	12,043	-0.04%
2023/10/30	29	94.89	25	94.01	93.70	4	11,866	0.03%
2023/10/27	26	97.78	26	94.09	95.40	0	11,744	0.00%
2023/10/26	37	100.04	30	100.17	99.20	7	11,606	0.06%
2023/10/25	33	101.28	33	101.35	98.30	0	11,307	0.00%
2023/10/24	39	94.81	49	95.98	99.00	-10	10,840	-0.09%
2023/10/23	41	91.13	39	90.35	90.00	2	10,279	0.02%
2023/10/20	15	93.53	19	92.83	91.60	-4	10,047	-0.04%
2023/10/19	42	93.55	38	93.72	93.00	4	9,646	0.04%
2023/10/18	39	88.16	37	87.50	90.30	2	8,998	0.02%
2023/10/17	21	85.88	39	85.31	83.40	-18	8,818	-0.20%
2023/10/16	47	84.20	50	85.67	83.70	-3	8,393	-0.04%
2023/10/13	15	75.73	45	79.32	81.00	-30	7,881	-0.38%
2023/10/12	10	73.60	4	72.20	73.70	6	7,487	0.08%
2023/10/11	6.2	69.53	11	68.61	67.00	-4.8	7,503	-0.06%
2023/10/05	10	72.68	30	73.50	72.10	-20	7,475	-0.27%
2023/10/04	4	70.18	3	70.87	71.00	1	7,342	0.01%
2023/10/03	22.1	70.87	11	72.80	70.30	11.1	7,411	0.15%
2023/10/02	1	69.90	5	69.60	70.00	-4	7,294	-0.05%
2023/09/28	9	70.60	5	71.08	69.90	4	7,283	0.05%
2023/09/27	25	73.74	8	73.39	72.50	17	7,197	0.24%
2023/09/26	7	73.36	9	73.58	71.50	-2	7,054	-0.03%
2023/09/25	42	74.36	49	73.87	73.80	-7	6,924	-0.10%
2023/09/22	54	74.43	55	75.41	75.50	-1	6,721	-0.02%
2023/09/21	7	71.56	23.1	70.13	71.00	-16.1	6,308	-0.26%
2023/09/20	17	72.59	4	72.25	71.50	13	6,252	0.21%
2023/09/19	43.1	71.47	8	71.48	72.10	35.1	5,974	0.59%
2023/09/18	17	74.05	11	74.13	72.80	6	5,790	0.10%
2023/09/15	29	72.30	25	73.11	70.00	4	5,396	0.07%
2023/09/14	4	68.28	6	69.88	70.50	-2	4,448	-0.05%
2023/09/13	21	60.26	32.6	63.77	64.10	-11.6	4,155	-0.28%
2023/09/11	4	59.80	3	60.30	61.00	1	3,765	0.03%
2023/09/08	1	60.30	4	58.48	60.30	-3	3,659	-0.08%
2023/09/07	5	62.22	3	61.63	61.30	2	3,511	0.06%
2023/09/06	1	57.50	2.1	60.91	62.20	-1.1	3,342	-0.03%
2023/09/05	3	57.10	2	56.80	56.60	1	3,215	0.03%
2023/09/04	1	56.40	3	56.40	56.30	-2	3,169	-0.06%
2023/09/01	3	54.43	1	55.20	55.50	2	3,103	0.06%
2023/08/29	3	54.90	5	55.06	55.20	-2	3,073	-0.07%
2023/08/28	5.1	54.71	0	0.00	54.30	5.1	3,024	0.17%
2023/08/25	0	0.00	4	53.90	55.10	-4	2,978	-0.13%
2023/08/24	1	54.20	1	54.40	54.10	0	2,918	0.00%
2023/08/23	1	54.00	0	0.00	53.70	1	2,907	0.03%
2023/08/22	0	0.00	2	54.65	53.90	-2	2,910	-0.07%
2023/08/21	0	0.00	3	54.10	54.90	-3	2,898	-0.10%
2023/08/18	1	54.50	0	0.00	54.00	1	2,894	0.03%
2023/08/16	0	0.00	10	51.00	53.50	-10	2,894	-0.35%
2023/08/11	1	52.60	0	0.00	51.80	1	2,986	0.03%
2023/08/10	1	51.70	0	0.00	51.20	1	3,036	0.03%
2023/08/09	5	53.00	0	0.00	52.20	5	3,051	0.16%
2023/08/08	5	54.50	0	0.00	54.70	5	3,053	0.16%
2023/08/04	1	51.40	0	0.00	52.50	1	3,036	0.03%
2023/08/02	5	53.50	0	0.00	52.50	5	3,018	0.17%
2023/08/01	3	56.20	0	0.00	55.00	3	2,987	0.10%
2023/07/31	6	60.00	1	63.60	58.70	5	2,924	0.17%
2023/07/28	0	0.00	11	54.56	60.10	-11	2,665	-0.41%
2023/07/27	1	55.90	1	55.70	54.70	0	2,582	0.00%
2023/07/26	0.1	54.40	1	54.30	54.10	-1	2,559	-0.04%
2023/07/25	3.1	56.22	2	55.90	55.70	1.1	2,562	0.04%
2023/07/24	12	55.04	0	0.00	55.10	12	2,529	0.47%
2023/07/21	9	58.44	1	57.90	57.90	8	2,477	0.32%
2023/07/20	9	63.93	9	65.27	59.80	0	2,394	0.00%
2023/07/19	10	58.90	3	61.67	62.10	7	2,109	0.33%
2023/07/18	4	57.15	0	0.00	56.50	4	2,050	0.20%
2023/07/17	0	0.00	1	56.90	56.90	-1	1,885	-0.05%
2023/07/14	1	48.25	6	51.27	51.80	-5	1,848	-0.27%
2023/07/13	1	48.25	3	47.40	47.10	-2	1,777	-0.11%
2023/07/12	2	45.60	0	0.00	45.35	2	1,732	0.12%
2023/07/10	3	48.68	1	49.60	47.85	2	1,673	0.12%
2023/07/07	0	0.00	1	44.90	46.35	-1	1,557	-0.06%
2023/07/06	3	46.68	2	46.83	45.80	1	1,501	0.07%
2023/07/04	1	46.15	20	45.27	46.60	-19	1,388	-1.37%
2023/07/03	1	42.35	0	0.00	42.70	1	1,279	0.08%
2023/06/29	1	44.00	2.1	42.45	43.75	-1.1	1,217	-0.09%
2023/06/28	0	0.00	0	42.95	42.95	0	1,069	0.00%
2023/06/15	0	0.00	5	39.50	39.50	-5	985	-0.51%
2023/06/14	2	39.58	0	0.00	39.55	2	982	0.20%
2023/06/13	2	39.20	0	0.00	39.15	2	983	0.20%
2023/06/09	2	40.05	0	0.00	40.35	2	967	0.21%
2023/06/01	0	0.00	0	41.25	41.20	0	900	0.00%
2023/05/30	1	40.95	8	40.88	40.95	-7	869	-0.81%
2023/05/29	22	40.31	15	39.76	39.85	7	823	0.85%
2023/05/26	1	39.00	1	39.40	39.75	0	803	0.00%
2023/05/23	0.1	40.05	0	0.00	39.70	0.1	779	0.01%
2023/05/19	10	39.82	3	39.65	39.70	7	728	0.96%
2023/05/18	1	39.45	0	0.00	39.45	1	657	0.15%
2023/05/16	1	39.70	3	39.27	38.65	-2	602	-0.33%
2023/05/15	1	37.90	4.6	37.92	38.80	-3.6	539	-0.67%
2023/05/12	0	0.00	1	36.75	36.90	-1	507	-0.20%
2023/05/11	4	36.31	0.2	35.65	35.65	3.8	488	0.78%
2023/05/05	1	35.20	0	0.00	35.20	1	448	0.22%
2023/05/02	0	35.80	1	35.95	36.00	-1	445	-0.23%
2023/04/28	1	35.90	0	0.00	35.80	1	440	0.23%
2023/04/21	0	0.00	1	34.60	34.30	-1	371	-0.27%
2023/04/19	2	36.70	0	0.00	36.30	2	348	0.57%
2023/04/18	0	0.00	2	36.75	36.60	-2	319	-0.63%
2023/03/28	0	33.50	0	0.00	31.80	0	205	0.00%
2023/03/13	0	0.00	1	31.30	31.30	-1	225	-0.44%
2023/03/09	0	0.00	5	33.00	33.10	-5	256	-1.95%
2023/03/06	1	32.65	0	0.00	32.60	1	291	0.34%
2023/03/03	0	0.00	0	32.60	32.70	0	301	0.00%
2023/03/02	0	32.00	5	32.00	32.05	-5	299	-1.67%
2023/02/20	0	32.20	0	0.00	32.45	0	296	0.00%
2023/02/17	0	31.83	0	0.00	31.75	0	294	0.00%
2023/02/16	0	31.40	0	0.00	31.45	0	295	0.00%
2023/02/08	0	0.00	3	32.00	31.95	-3	313	-0.96%
2023/02/02	0	0.00	1	31.85	32.20	-1	315	-0.32%
2023/01/10	1	31.30	0	0.00	31.20	1	325	0.31%
2023/01/06	0	30.40	0	0.00	30.50	0	327	0.00%
2022/12/13	0	0.00	1	31.95	31.70	-1	381	-0.26%
2022/12/06	0	0.00	2	32.05	32.05	-2	412	-0.49%
2022/12/02	1	33.80	3	33.60	33.50	-2	417	-0.48%
2022/12/01	2	32.85	1	32.25	33.00	1	398	0.25%
2022/11/30	0	0.00	1	32.50	32.00	-1	400	-0.25%
2022/11/29	0	0.00	10	32.50	32.30	-10	452	-2.21%
2022/11/18	0	0.00	2	31.00	30.60	-2	614	-0.33%
2022/11/11	4	30.59	0	0.00	29.90	4	743	0.54%
2022/11/09	2	31.35	0	0.00	31.35	2	870	0.23%
2022/11/07	1	31.10	0	0.00	30.85	1	934	0.11%
2022/11/04	0	0.00	1	30.95	31.20	-1	983	-0.10%
2022/11/03	0	0.00	1	30.60	30.70	-1	1,023	-0.10%
2022/11/01	1	29.95	0	0.00	30.10	1	1,254	0.08%
2022/10/31	1	29.25	0	0.00	29.25	1	1,559	0.06%
2022/10/21	10	29.85	0	0.00	29.70	10	1,715	0.58%
2022/10/18	5	31.55	0	0.00	31.65	5	1,757	0.28%
2022/10/14	3	31.10	0	0.00	32.20	3	1,785	0.17%
2022/10/06	0	0.00	1	35.70	35.90	-1	1,866	-0.05%
2022/10/05	1	35.55	0	0.00	35.25	1	2,189	0.05%
2022/09/28	5	33.85	10	33.90	32.75	-5	2,330	-0.21%
2022/09/27	5	35.30	0	0.00	36.20	5	2,343	0.21%
2022/09/19	10	38.05	0	0.00	38.15	10	2,452	0.41%
2022/09/15	1	40.60	1	39.55	39.50	0	2,563	0.00%
2022/09/06	0	0.00	2	37.43	37.45	-2	2,856	-0.07%
2022/09/05	1	41.35	0	0.00	38.05	1	2,862	0.03%
2022/08/31	1	41.40	1	41.25	41.25	0	2,837	0.00%
2022/08/30	0	0.00	1	41.30	41.15	-1	2,814	-0.04%
2022/08/26	1	40.70	0	0.00	40.30	1	2,772	0.04%
2022/08/25	0	0.00	1.3	39.78	40.00	-1.3	2,736	-0.05%
2022/08/24	1	39.10	0	0.00	38.75	1	2,676	0.04%
2022/08/23	0	0.00	2	38.60	38.60	-2	2,663	-0.08%
2022/08/22	0	0.00	1	38.70	38.40	-1	2,651	-0.04%
2022/08/19	1	38.50	0	0.00	38.25	1	2,633	0.04%
2022/08/18	2	40.43	1	40.25	40.90	1	2,598	0.04%
2022/08/17	1	39.60	3	40.08	39.40	-2	2,549	-0.08%
2022/08/16	1	39.50	20	38.88	38.95	-19	2,462	-0.77%
2022/08/15	5	38.47	2	38.30	38.20	3	2,415	0.12%
2022/08/12	0	0.00	1	37.75	38.00	-1	2,375	-0.04%
2022/08/11	1	37.05	0	0.00	37.40	1	2,355	0.04%
2022/08/09	3	38.03	0	38.75	38.50	3	2,274	0.13%
2022/08/05	25	37.01	12	38.26	37.45	13	2,059	0.63%
2022/08/04	2	33.65	21.5	33.99	35.10	-19.5	1,794	-1.09%
2022/08/03	0	0.00	1	31.65	31.95	-1	1,721	-0.06%
2022/08/02	0	0.00	35	32.54	32.45	-35	1,721	-2.03%
2022/07/25	0	0.00	1	32.45	33.25	-1	1,688	-0.06%
2022/07/22	0	0.00	1	32.10	32.05	-1	1,672	-0.06%
2022/07/18	0	31.45	0	0.00	31.45	0	1,663	0.00%
2022/07/15	1	30.65	11	30.21	30.85	-10	1,667	-0.60%
2022/07/14	2	30.78	1	31.05	31.05	1	1,670	0.06%
2022/07/13	16	32.29	4	30.30	31.20	12	1,686	0.71%
2022/07/12	1	33.10	0	0.00	32.50	1	1,370	0.07%
2022/07/07	2	34.85	0	0.00	34.80	2	1,309	0.15%
2022/07/01	3	33.22	0	0.00	31.90	3	1,289	0.23%
2022/06/30	2	35.65	1	34.95	34.95	1	1,260	0.08%
2022/06/28	1	37.35	0	0.00	37.55	1	1,229	0.08%
2022/06/27	5	36.75	0	0.00	37.60	5	1,221	0.41%
2022/06/24	1	38.70	1	36.85	36.85	0	1,208	0.00%
2022/06/23	16	39.38	3	38.70	38.70	13	1,174	1.11%
2022/06/22	23	40.13	12	39.98	40.05	11	1,121	0.98%
2022/06/21	10	38.92	0	0.00	39.65	10	1,051	0.95%
2022/06/20	12	40.40	12	37.61	36.45	0	982	0.00%
2022/06/17	0	0.00	10	38.40	38.65	-10	902	-1.11%
2022/06/16	1	37.75	0	0.00	36.25	1	857	0.12%
2022/06/14	1	34.55	0	0.00	36.10	1	835	0.12%
2022/06/13	3	37.27	4	36.44	36.70	-1	817	-0.12%
2022/05/24	0	0.00	4	32.00	32.00	-4	760	-0.53%
2022/05/16	0	31.50	6	31.55	31.55	-6	741	-0.81%
2022/05/12	0	0.00	4	31.20	31.20	-4	745	-0.54%
2022/05/09	0	0.00	2	38.10	37.25	-2	665	-0.30%
2022/04/27	0	0.00	15	33.70	34.20	-15	614	-2.44%
2022/04/25	5	34.90	0	0.00	34.90	5	596	0.84%
2022/04/22	9	38.26	0	0.00	37.70	9	579	1.55%
2022/04/21	5	38.00	0	0.00	38.40	5	574	0.87%
2022/04/20	4	38.50	10	38.73	37.95	-6	556	-1.08%
2022/04/19	0	0.00	1	37.30	37.80	-1	524	-0.19%
2022/04/18	0	0.00	10	35.25	35.45	-10	487	-2.05%
2022/04/15	1	34.75	5	35.35	34.65	-4	479	-0.83%
2022/04/14	5	35.80	0	0.00	35.75	5	472	1.06%
2022/04/13	0	0.00	3	35.10	35.70	-3	469	-0.64%
2022/04/11	2	36.43	12	37.24	36.70	-10	437	-2.28%
2022/04/08	0	0.00	5	35.95	36.35	-5	402	-1.24%
2022/04/06	1	35.00	0	0.00	35.25	1	363	0.28%
2022/04/01	1	34.25	0	0.00	34.25	1	356	0.28%
2022/03/31	1	33.55	0	0.00	33.85	1	353	0.28%
2022/03/29	0	0.00	2	35.00	34.95	-2	342	-0.58%
2022/03/28	4	34.60	0	0.00	34.65	4	336	1.19%
2022/03/25	1	35.00	1	35.25	35.00	0	324	0.00%
2022/03/24	2	35.10	5	34.83	33.70	-3	301	-1.00%
2022/03/22	0	0.00	1	33.60	33.50	-1	268	-0.37%
2022/03/18	6	33.75	0	0.00	33.05	6	266	2.25%
2022/03/16	4	33.45	0	0.00	32.05	4	272	1.47%
2022/03/14	1	32.05	1	32.30	31.95	0	274	0.00%
2022/03/08	0	30.05	0	0.00	29.45	0	272	0.00%
2022/02/25	0	0.00	1	29.35	30.15	-1	292	-0.34%
2022/02/24	0	29.55	0	0.00	29.45	0	303	0.00%
2021/12/10	0	0.00	1	33.00	33.50	-1	524	-0.19%
2021/12/09	1	33.00	1	33.70	32.55	0	513	0.00%
2021/12/08	0	0.00	14	32.38	32.60	-14	503	-2.78%
2021/12/07	7	31.94	0	0.00	31.65	7	494	1.42%
2021/11/25	0.1	32.40	0	0.00	31.70	0.1	474	0.02%
2021/11/24	1	32.50	1	32.45	32.00	0	470	0.00%
2021/11/23	1.8	32.69	2	33.28	32.35	-0.2	465	-0.05%
2021/11/22	2	34.05	2	33.85	34.15	0	446	0.00%
2021/11/17	0	0.00	21	32.77	32.85	-21	378	-5.55%
2021/11/16	24	32.48	3	33.47	33.50	21	363	5.77%
2021/11/10	0	0.00	2	30.55	30.30	-2	308	-0.65%
2021/11/05	0	0.00	2	31.40	31.50	-2	313	-0.64%
2021/11/04	1	31.70	1	32.00	31.45	0	457	0.00%
2021/10/28	2	31.55	0	0.00	30.60	2	410	0.49%
2021/10/26	20	31.83	20	31.60	30.20	0	379	0.00%
2021/10/25	0	0.00	2	29.70	30.50	-2	315	-0.63%
2021/09/02	0	29.35	1	30.00	29.55	-1	581	-0.17%
2021/08/30	0	0.00	1	28.30	28.35	-1	584	-0.17%
2021/07/29	0	0.00	1	28.85	28.95	-1	635	-0.16%
2021/07/12	0	0.00	1	30.20	32.00	-1	727	-0.14%
2021/07/06	1	29.85	0	0.00	29.70	1	883	0.11%
2021/06/17	0	0.00	2	29.10	29.40	-2	1,330	-0.15%
2021/06/15	0	0.00	1	28.05	28.30	-1	1,330	-0.08%
2021/06/10	2	30.70	8	30.40	29.15	-6	1,321	-0.45%
2021/06/03	0	0.00	3	29.95	29.80	-3	1,367	-0.22%
2021/05/24	2	28.55	0	0.00	28.20	2	1,331	0.15%
2021/05/21	0	0.00	5	29.34	29.50	-5	1,319	-0.38%
2021/05/18	0	0.00	6	27.53	27.95	-6	1,289	-0.47%
2021/05/17	2	25.55	1	27.30	25.45	1	1,275	0.08%
2021/05/14	4	28.64	0	0.00	28.25	4	1,255	0.32%
2021/05/13	4	29.11	0	0.00	28.70	4	1,245	0.32%
2021/05/12	2	29.05	0	0.00	30.60	2	1,232	0.16%
2021/05/11	2	31.30	0	0.00	30.45	2	1,214	0.16%
2021/05/10	0	0.00	3	33.68	33.80	-3	1,203	-0.25%
2021/05/06	10	32.27	0	0.00	31.90	10	1,190	0.84%
2021/05/05	0	0.00	9	33.59	33.70	-9	1,177	-0.76%
2021/05/04	8	32.86	0	0.00	31.95	8	1,171	0.68%
2021/04/29	0	0.00	1	34.50	35.00	-1	1,141	-0.09%
2021/04/28	0	0.00	0	34.50	34.75	0	1,130	0.00%
2021/04/26	1	34.50	3	35.40	34.00	-2	1,119	-0.18%
2021/04/23	2	36.40	0	0.00	35.90	2	1,098	0.18%
2021/04/16	0	0.00	1	37.20	36.65	-1	1,070	-0.09%
2021/04/15	3	37.75	0	0.00	37.10	3	1,044	0.29%
2021/04/14	0	0.00	1	37.00	36.50	-1	959	-0.10%
2021/04/12	3	38.55	0	0.00	38.20	3	908	0.33%
2021/04/09	7	37.13	3	38.17	38.85	4	870	0.46%
2021/04/08	4	38.56	2	38.63	37.55	2	826	0.24%
2021/04/07	29	38.23	0	0.00	39.50	29	751	3.86%
2021/04/06	63	36.70	2	37.20	38.00	61	686	8.89%
2021/04/01	0	0.00	60.4	34.44	36.65	-60.4	578	-10.43%
2021/03/30	0	0.00	3	31.55	31.45	-3	433	-0.69%
2021/03/26	3	31.93	1	31.80	31.90	2	430	0.46%
2021/03/24	1	30.00	1	30.15	29.95	0	430	0.00%
2021/03/19	1	30.55	0	0.00	30.50	1	429	0.23%
2021/03/15	2	32.20	3	32.22	31.80	-1	428	-0.23%
2021/03/12	1	31.25	1	32.00	32.00	0	420	0.00%
2021/03/11	1	31.20	0	0.00	30.50	1	389	0.26%
2021/03/10	1	30.60	1	31.60	31.60	0	374	0.00%
2021/02/02	1	27.25	0	0.00	27.25	1	516	0.19%
2021/01/27	0	28.00	0	0.00	28.10	0	528	0.00%
2020/12/30	0	0.00	1	31.30	31.30	-1	458	-0.22%
2020/12/21	0	0.00	4	32.81	32.55	-4	503	-0.79%
2020/12/18	3	32.53	0	0.00	32.95	3	497	0.60%
2020/12/17	1	31.90	0	0.00	31.55	1	477	0.21%
2020/12/16	0	0.00	1	31.80	31.80	-1	474	-0.21%
2020/12/09	2	32.35	0	0.00	32.15	2	460	0.43%
2020/12/07	0	0.00	1	32.75	32.50	-1	452	-0.22%
2020/12/04	0	0.00	0.1	33.45	33.40	-0.1	441	-0.01%
2020/12/03	1	35.20	21	33.71	33.70	-20	432	-4.62%
2020/11/24	0	0.00	68.5	32.31	32.25	-68.5	376	-18.19%
2020/11/23	22	33.49	1	32.60	32.60	21	371	5.65%
2020/10/16	5	30.00	0	0.00	30.00	5	1,279	0.39%
2020/10/12	5	30.85	0	0.00	30.90	5	1,348	0.37%
2020/10/05	3	32.20	11	31.95	31.75	-8	1,462	-0.55%
2020/09/24	11	29.95	0	0.00	29.95	11	1,789	0.61%
2020/09/07	0	0.00	1	33.85	33.40	-1	2,288	-0.04%
2020/09/02	6	35.84	0	0.00	35.60	6	2,304	0.26%
2020/08/21	0	0.00	1	32.50	33.05	-1	2,360	-0.04%
2020/08/20	0	0.00	2	31.90	32.35	-2	2,361	-0.08%
2020/08/14	0	0.00	2	36.05	36.30	-2	2,432	-0.08%
2020/08/13	1	36.15	1	36.80	36.05	0	2,440	0.00%
2020/08/11	0	0.00	2	36.05	34.25	-2	2,411	-0.08%
2020/07/31	3.3	37.05	0	0.00	37.00	3.3	2,423	0.14%
2020/07/30	2	37.15	4	37.18	37.05	-2	2,422	-0.08%
2020/07/29	6	36.43	4	36.73	36.35	2	2,407	0.08%
2020/07/28	22	36.93	0	0.00	36.45	22	2,364	0.93%
2020/07/27	13	40.87	1	40.70	40.50	12	2,268	0.53%
2020/07/24	2	47.50	1	50.40	45.00	1	2,237	0.04%
2020/07/23	5	48.57	5	48.47	50.00	0	2,053	0.00%
2020/07/22	3	44.93	5	44.97	45.90	-2	1,917	-0.10%
2020/07/21	3	42.50	0	0.00	42.45	3	1,901	0.16%
2020/07/20	1	41.70	1	41.90	42.45	0	1,920	0.00%
2020/07/17	1	43.25	2	42.95	42.00	-1	1,918	-0.05%
2020/07/16	2	42.50	2	42.80	42.85	0	1,921	0.00%
2020/07/15	2	43.20	2	42.68	42.75	0	1,919	0.00%
2020/07/14	1	42.60	2	42.73	42.70	-1	1,928	-0.05%
2020/07/13	2	42.53	1	42.55	42.45	1	1,922	0.05%
2020/07/10	1	42.80	17	43.20	42.35	-16	1,910	-0.84%
2020/07/09	18	47.41	3	46.90	46.00	15	1,889	0.79%
2020/07/08	3	45.73	2	45.98	45.80	1	1,880	0.05%
2020/07/07	2	48.03	94	48.16	45.90	-92	1,881	-4.89%
2020/07/06	4	50.78	4	50.29	50.90	0	1,795	0.00%
2020/07/03	5	46.06	0	0.00	46.85	5	1,706	0.29%
2020/07/02	10	45.38	1	45.80	45.95	9	1,677	0.54%
2020/07/01	13	45.64	14	44.63	44.85	-1	1,634	-0.06%
2020/06/30	6	41.65	13	42.53	43.45	-7	1,506	-0.46%
2020/06/29	19	40.36	67	40.30	39.50	-48	1,383	-3.47%
2020/06/24	0	0.00	50	39.70	40.00	-50	1,357	-3.68%
2020/06/19	188	39.65	24	39.03	39.55	164	1,353	12.12%	大買/鉅額交易
2020/06/18	0	0.00	5	37.15	37.00	-5	1,280	-0.39%
2020/06/17	0	0.00	1	37.40	36.80	-1	1,281	-0.08%
2020/06/09	4	36.70	10	37.20	35.75	-6	1,359	-0.44%
2020/06/08	29	38.20	22	37.82	36.90	7	1,364	0.51%
2020/06/05	2	39.40	0	0.00	39.10	2	1,360	0.15%
2020/06/04	1	39.35	0	0.00	38.80	1	1,372	0.07%
2020/06/03	5	38.72	2	38.78	38.75	3	1,367	0.22%
2020/06/01	4	38.23	8	38.39	38.60	-4	1,345	-0.30%
2020/05/28	0	0.00	5	38.03	37.45	-5	1,351	-0.37%
2020/05/27	1	37.50	0	0.00	37.45	1	1,348	0.07%
2020/05/26	1	38.00	0	0.00	37.55	1	1,353	0.07%
2020/05/25	5	38.30	0	0.00	38.00	5	1,347	0.37%
2020/05/22	4	39.08	10	38.11	37.90	-6	1,347	-0.45%
2020/05/21	18	39.17	0	0.00	40.00	18	1,330	1.35%
2020/05/19	0	0.00	1	36.90	37.00	-1	1,273	-0.08%
2020/05/18	0	0.00	3	36.33	36.30	-3	1,279	-0.23%
2020/05/15	0	36.60	0	0.00	36.75	0	1,281	0.00%
2020/05/14	1	37.50	2	37.90	37.00	-1	1,279	-0.08%
2020/05/13	13	38.33	2	37.40	37.75	11	1,276	0.86%
2020/05/11	2	37.90	0	0.00	37.90	2	1,319	0.15%
2020/05/07	1	38.60	6	38.15	38.15	-5	1,308	-0.38%
2020/05/06	5	37.45	0	0.00	36.80	5	1,299	0.38%
2020/05/05	0	0.00	1	37.80	36.70	-1	1,297	-0.08%
2020/05/04	1	36.50	0	0.00	36.65	1	1,341	0.07%
2020/04/30	1	37.45	5	37.50	37.45	-4	1,351	-0.30%
2020/04/29	5	37.45	7	38.52	37.35	-2	1,357	-0.15%
2020/04/28	6	37.71	5	39.50	37.00	1	1,337	0.07%
2020/04/27	0	0.00	1	37.20	37.65	-1	1,298	-0.08%
2020/04/24	5	33.30	0	0.00	34.25	5	1,280	0.39%
2020/04/22	0	0.00	2	31.90	31.95	-2	1,349	-0.15%
2020/04/21	0	0.00	1	34.20	31.95	-1	1,439	-0.07%
2020/04/20	1	33.20	0	0.00	32.85	1	1,437	0.07%
2020/04/17	2	34.10	1	34.20	33.30	1	1,448	0.07%
2020/04/16	0	0.00	14	31.92	32.70	-14	1,451	-0.96%
2020/04/15	1	32.50	0	0.00	32.15	1	1,454	0.07%
2020/04/14	10	33.00	2	32.50	32.35	8	1,464	0.55%
2020/04/13	4	34.05	10	32.80	32.10	-6	1,469	-0.41%
2020/04/10	6	31.57	1	31.60	33.40	5	1,462	0.34%
2020/04/09	0	0.00	2	30.00	30.40	-2	1,465	-0.14%
2020/04/08	7	31.40	1	31.50	30.65	6	1,492	0.40%
2020/04/07	3	28.68	1	29.95	29.95	2	1,556	0.13%
2020/04/06	0	0.00	1	27.45	27.25	-1	1,621	-0.06%
2020/03/31	2	26.83	1	27.55	27.10	1	1,636	0.06%
2020/03/30	1	25.50	1	26.10	27.40	0	1,661	0.00%
2020/03/27	1	27.70	1	27.90	27.20	0	1,690	0.00%
2020/03/17	2	26.25	0	0.00	25.60	2	2,373	0.08%
2020/03/16	0	0.00	1	30.30	27.65	-1	2,573	-0.04%
2020/03/13	1	26.10	3	26.40	29.00	-2	2,658	-0.08%
2020/03/12	0	0.00	10	29.23	29.00	-10	2,804	-0.36%
2020/03/11	1	32.50	0	0.00	31.50	1	2,805	0.04%
2020/02/19	0	0.00	1	39.95	40.00	-1	4,035	-0.02%
2020/02/17	3	40.42	0	0.00	39.80	3	4,120	0.07%
2020/02/14	1	40.50	1	40.55	40.90	0	4,161	0.00%
2020/02/13	8	41.73	7	41.43	40.10	1	4,192	0.02%
2020/02/12	1	41.85	1	41.35	41.15	0	4,207	0.00%
2020/02/07	0.1	38.00	5	39.51	38.00	-4.9	4,248	-0.12%
2020/02/04	0	0.00	2	36.75	38.00	-2	4,227	-0.05%
2020/01/30	2	38.00	0	0.00	37.80	2	4,283	0.05%
2020/01/20	1	43.00	0	0.00	42.00	1	4,313	0.02%
2020/01/17	1	43.25	1	43.45	43.50	0	4,320	0.00%
2020/01/16	1	45.45	3	45.25	44.00	-2	4,334	-0.05%
2020/01/15	4	44.89	2	44.13	44.65	2	4,341	0.05%
2020/01/14	1	41.75	2	42.30	41.80	-1	4,405	-0.02%
2020/01/13	1	41.35	0	0.00	41.00	1	4,483	0.02%
2020/01/10	0	0.00	1	41.80	41.45	-1	4,519	-0.02%
2020/01/03	1	40.05	0	0.00	39.50	1	4,578	0.02%
2020/01/02	5	41.11	7	41.51	41.35	-2	4,536	-0.04%
2019/12/31	8.1	39.53	14	39.63	40.30	-5.9	4,494	-0.13%
2019/12/30	34.1	41.30	39	41.52	40.70	-4.9	4,397	-0.11%
2019/12/27	10	45.55	0	0.00	45.20	10	4,307	0.23%
2019/12/26	1	46.00	0	0.00	45.60	1	4,294	0.02%
2019/12/25	7	45.64	6	45.66	45.65	1	4,279	0.02%
2019/12/24	12	47.98	1	47.00	47.00	11	4,246	0.26%
2019/12/23	0	0.00	6	46.64	47.40	-6	4,216	-0.14%
2019/12/20	3	45.15	1	45.55	45.55	2	4,137	0.05%
2019/12/19	8	45.86	6	45.59	45.15	2	4,117	0.05%
2019/12/18	1	45.30	0	0.00	44.80	1	4,057	0.02%
2019/12/17	4.2	47.54	4	47.95	47.00	0.2	3,959	0.01%
2019/12/16	6	48.18	4	47.93	47.00	2	3,870	0.05%
2019/12/13	4.1	52.53	6.2	52.10	51.00	-2	3,720	-0.05%
2019/12/12	3	52.37	4	52.38	54.00	-1	3,618	-0.03%
2019/12/11	3	57.13	1	56.40	56.30	2	3,422	0.06%
2019/12/10	0	0.00	8	63.30	62.50	-8	3,203	-0.25%
2019/12/09	6	62.85	2	62.00	64.10	4	3,100	0.13%
2019/12/04	1	60.70	0	0.00	60.90	1	2,866	0.03%
2019/12/03	0	0.00	5	56.80	59.10	-5	2,725	-0.18%
2019/12/02	1	58.30	0	0.00	58.00	1	2,671	0.04%
2019/11/29	8	59.85	0	0.00	58.00	8	2,564	0.31%
2019/11/28	18	60.07	14.1	59.82	61.30	3.9	2,451	0.16%
2019/11/27	17	53.27	12	53.92	56.60	5	2,192	0.23%
2019/11/26	1	48.60	13	51.55	52.10	-12	1,971	-0.61%
2019/11/25	0	0.00	4	49.11	49.00	-4	1,810	-0.22%
2019/11/22	1	47.60	2	46.95	46.95	-1	1,769	-0.06%
2019/11/21	1	47.00	1	46.50	47.50	0	1,754	0.00%
2019/11/20	4	46.89	2	46.45	46.50	2	1,741	0.11%
2019/11/19	3	47.15	3	47.62	47.40	0	1,737	0.00%
2019/11/18	18	50.18	5	47.45	47.80	13	1,727	0.75%
2019/11/07	4	49.55	4	49.64	47.35	0	1,371	0.00%
2019/11/06	0	0.00	1	46.00	47.35	-1	1,297	-0.08%
2019/11/01	0	0.00	1	48.90	47.80	-1	1,229	-0.08%
2019/10/31	0	0.00	1	46.55	47.40	-1	1,205	-0.08%
2019/10/30	1	44.90	6	45.79	44.90	-5	1,166	-0.43%
2019/10/29	0	0.00	10	43.00	41.90	-10	1,122	-0.89%
2019/10/28	0	0.00	38	40.70	43.50	-38	1,083	-3.51%
2019/10/24	51	38.12	0	0.00	38.70	51	1,006	5.07%
2019/10/23	0	0.00	2	39.93	39.45	-2	958	-0.21%
2019/10/22	4	39.08	3.2	40.13	40.60	0.8	849	0.10%
2019/10/21	0	0.00	7	36.35	36.95	-7	689	-1.02%
2019/10/18	3	33.15	8	32.47	33.60	-5	585	-0.85%
2019/10/17	0	0.00	12	31.76	32.50	-12	532	-2.25%
2019/10/16	5	30.36	5	30.52	30.20	0	454	0.00%
2019/10/15	0	0.00	4	27.98	28.75	-4	369	-1.08%
2019/10/09	0	0.00	1	26.00	26.15	-1	313	-0.32%
2019/10/02	1	25.90	1	26.50	26.20	0	318	0.00%
2019/09/27	2	25.68	0	0.00	25.75	2	320	0.62%
2019/09/26	0	0.00	1	27.00	26.50	-1	319	-0.31%
2019/09/24	0	0.00	1	26.50	26.35	-1	314	-0.32%
2019/09/23	0	0.00	1	26.30	26.05	-1	308	-0.32%
2019/09/20	0	0.00	1	25.85	25.65	-1	305	-0.33%
2019/09/12	2	25.30	0	0.00	25.30	2	301	0.66%
2019/08/29	0	0.00	1	26.85	26.85	-1	247	-0.40%
2019/08/21	0	0.00	2	25.20	25.70	-2	185	-1.08%
2019/08/19	0	0.00	1	24.40	25.25	-1	159	-0.63%
2019/08/15	0	0.00	1	23.25	23.25	-1	142	-0.70%
2019/08/14	0	0.00	1	22.15	21.95	-1	136	-0.73%
2019/07/30	2	23.45	0	0.00	23.55	2	153	1.30%
2019/07/26	0	0.00	1	24.45	24.45	-1	157	-0.63%
2019/07/25	1	24.05	2	24.25	24.10	-1	158	-0.63%
2019/07/23	1	24.40	0	0.00	24.30	1	169	0.59%
2019/07/22	0	0.00	2	24.35	24.20	-2	170	-1.18%
2019/07/15	0	0.00	3	23.65	23.60	-3	176	-1.70%
2019/07/09	2	23.95	0	0.00	23.80	2	241	0.83%
2019/07/02	2	23.45	0	0.00	23.50	2	261	0.77%
2019/05/30	1	22.40	0	0.00	22.35	1	662	0.15%
2019/05/09	0	0.00	1	23.25	23.25	-1	1,091	-0.09%
2019/04/19	0	0.00	1	25.40	25.70	-1	1,275	-0.08%
2019/04/18	1	25.60	1	25.45	25.50	0	1,283	0.00%
2019/04/17	1	26.25	1	26.55	26.15	0	1,314	0.00%
2019/04/16	1	26.55	0	0.00	26.50	1	1,329	0.08%
2019/04/15	4	26.81	1	26.75	26.90	3	1,361	0.22%
2019/04/02	0	0.00	1	26.10	26.05	-1	1,449	-0.07%
2019/04/01	2	26.35	1	26.80	26.20	1	1,444	0.07%
2019/03/28	0	0.00	2	25.20	25.05	-2	1,416	-0.14%
2019/03/27	2	26.08	0	0.00	25.85	2	1,402	0.14%
2019/03/21	1	27.45	1	27.70	27.45	0	1,363	0.00%
2019/03/20	0	0.00	2	26.95	27.05	-2	1,297	-0.15%
2019/03/15	0	0.00	1	26.00	25.85	-1	1,148	-0.09%
2019/03/13	1	26.60	0	0.00	26.60	1	1,129	0.09%
2019/03/06	0	0.00	1	25.95	25.90	-1	1,070	-0.09%
2019/03/04	1	26.00	0	0.00	26.20	1	1,052	0.09%
2019/02/27	0	0.00	1	25.10	25.80	-1	1,011	-0.10%
2019/02/21	0	0.00	1	26.15	25.95	-1	923	-0.11%
2019/02/20	0	0.00	1	25.60	25.55	-1	797	-0.13%
2019/02/15	0	0.00	2	24.15	23.20	-2	683	-0.29%
2019/02/13	0	0.00	2	23.95	24.50	-2	644	-0.31%
2019/02/12	2	23.50	0	0.00	23.50	2	623	0.32%
2019/02/11	0	0.00	1	23.55	23.70	-1	616	-0.16%
2019/01/30	13	24.25	4	24.04	23.95	9	611	1.47%
2019/01/29	1	23.70	0	0.00	24.00	1	595	0.17%
2019/01/28	2	24.30	11.1	24.23	24.20	-9.1	576	-1.58%
2019/01/25	3	22.78	3	22.62	23.50	0	495	0.00%
2019/01/24	2	21.90	0	0.00	21.90	2	463	0.43%
2019/01/23	0	0.00	1	21.95	21.70	-1	460	-0.22%
2019/01/22	3	22.08	2	22.48	21.70	1	459	0.22%
2019/01/18	1	21.90	1	22.30	21.80	0	450	0.00%
2019/01/17	5	21.90	5	21.82	21.80	0	444	0.00%
2019/01/16	5	22.19	3	22.40	22.15	2	438	0.46%
2019/01/11	6	21.75	0	0.00	21.85	6	379	1.58%
2019/01/09	2	23.48	3	23.52	22.80	-1	349	-0.29%
2019/01/07	1	23.00	0	0.00	23.20	1	287	0.35%
2019/01/04	1.1	23.20	7	22.76	23.00	-5.9	244	-2.42%
2019/01/03	0	0.00	2	22.30	22.30	-2	126	-1.58%
2019/01/02	1	19.50	3	20.05	20.30	-2	95	-2.09%
2018/12/28	3	19.30	1	19.40	19.40	2	91	2.17%
2018/12/25	0	0.00	1	20.00	19.65	-1	91	-1.09%
2018/12/24	1	19.45	2	19.88	19.65	-1	90	-1.11%
2018/12/14	2	19.85	0	0.00	19.85	2	86	2.31%
2018/09/10	1	19.80	0	0.00	19.65	1	368	0.27%
2018/08/13	1	20.00	0	0.00	20.25	1	433	0.23%
2018/07/24	0	0.00	5	23.06	22.85	-5	422	-1.18%
2018/07/20	0	0.00	1	22.10	22.55	-1	420	-0.24%
2018/07/09	5	23.80	0	0.00	23.90	5	364	1.37%
2018/07/06	1	23.90	2	23.38	24.35	-1	340	-0.29%
2018/07/05	2	22.55	2	23.20	22.65	0	311	0.00%
2018/07/04	1	22.50	1	22.70	23.20	0	271	0.00%
2018/06/19	0	20.75	0	0.00	20.85	0	213	0.01%
2018/06/11	0	0.00	10	21.35	21.25	-10	216	-4.63%
2018/05/25	0	0.00	10	19.60	20.85	-10	197	-5.06%
2018/04/24	0	0.00	1	18.75	18.80	-1	340	-0.29%
2018/04/20	1	19.30	0	0.00	19.25	1	362	0.28%
2018/04/09	0	0.00	1	20.70	20.40	-1	772	-0.13%
2018/03/15	1	22.00	0	0.00	21.70	1	1,426	0.07%
2018/03/07	0	0.00	10	20.75	20.90	-10	1,833	-0.55%
2018/03/05	0	0.00	10	21.87	21.75	-10	1,981	-0.50%
2018/02/26	7	22.20	0	0.00	22.20	7	2,019	0.35%
2018/02/21	0	0.00	10	21.50	21.40	-10	2,048	-0.49%
2018/02/12	0	0.00	0.2	20.70	20.85	-0.2	2,049	-0.01%
2018/02/07	0	0.00	5	21.55	21.45	-5	2,050	-0.24%
2018/02/05	0	0.00	5	23.60	23.60	-5	2,018	-0.25%
2018/02/02	5	24.50	5	24.60	24.50	0	2,017	0.00%
2018/01/29	0	0.00	1	24.40	24.70	-1	2,005	-0.05%
2018/01/26	1	25.20	1	24.60	24.25	0	2,002	0.00%
2018/01/25	0	0.00	5	24.80	24.80	-5	1,989	-0.25%
2018/01/24	2	25.45	0	0.00	25.35	2	1,982	0.10%
2018/01/22	2	26.75	0	0.00	26.70	2	1,974	0.10%
2018/01/19	0	0.00	1	27.50	27.70	-1	1,958	-0.05%
2018/01/18	0	0.00	1	27.75	27.30	-1	1,950	-0.05%
2018/01/17	1	27.45	11	27.40	27.35	-10	1,942	-0.51%
2018/01/16	1	27.60	1	28.40	27.40	0	1,935	0.00%
2018/01/15	10	27.25	0	0.00	27.25	10	1,917	0.52%
2018/01/12	0.2	27.60	1	27.65	27.70	-0.8	1,907	-0.04%
2018/01/11	4	27.98	10	28.50	27.60	-6	1,894	-0.32%
2018/01/10	4	28.86	21	29.35	29.35	-17	1,858	-0.91%
2018/01/09	7	27.31	0	0.00	27.50	7	1,816	0.39%
2018/01/08	3	28.00	5	27.90	28.00	-2	1,804	-0.11%
2018/01/05	38	29.55	26	28.83	28.80	12	1,775	0.68%
2018/01/04	0	0.00	4	27.96	28.25	-4	1,599	-0.25%
2018/01/03	0	0.00	1	26.10	25.70	-1	1,526	-0.07%
2018/01/02	1	25.60	0	0.00	25.60	1	1,517	0.07%