中鼎 (9933)-元富-文心券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402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

中鼎 (9933)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/05/14	6.2	47.31	0	0.00	47.30	6.2	4,728	0.13%
2024/05/13	1.7	47.93	0	0.00	47.55	1.7	4,674	0.04%
2024/05/10	0.2	48.14	2	48.50	48.75	-1.8	4,595	-0.04%
2024/05/09	0	0.00	2	47.65	47.55	-2	4,531	-0.04%
2024/05/08	3.1	47.98	0	0.00	47.80	3.1	4,488	0.07%
2024/05/07	4.8	48.15	4	48.70	48.15	0.8	4,414	0.02%
2024/05/06	27.1	48.60	1	48.60	48.55	26.1	4,204	0.62%
2024/05/03	0	0.00	3	53.37	53.90	-3	3,721	-0.08%
2024/05/02	1.1	52.31	1.1	52.41	52.30	0	3,607	0.00%
2024/04/30	1.3	51.44	2	51.50	51.70	-0.8	3,534	-0.02%
2024/04/29	1	51.30	0	0.00	51.80	1	3,503	0.03%
2024/04/26	1	50.90	1.1	51.06	51.40	-0.1	3,455	0.00%
2024/04/25	6	51.60	3.2	51.83	51.40	2.8	3,386	0.08%
2024/04/24	0	0.00	1.3	50.49	50.50	-1.3	3,229	-0.04%
2024/04/23	0	0.00	25	49.63	49.80	-25	3,168	-0.79%
2024/04/22	5.2	50.44	2.1	50.63	49.50	3.1	3,118	0.10%
2024/04/19	2	50.70	25	50.14	50.20	-23	2,973	-0.77%
2024/04/18	32	49.80	3.6	50.37	49.90	28.4	2,735	1.04%
2024/04/17	1	48.40	0	0.00	48.45	1	2,496	0.04%
2024/04/16	0.1	47.30	1	47.25	47.30	-0.9	2,449	-0.04%
2024/04/15	0.1	49.10	3	49.12	48.90	-2.9	2,368	-0.12%
2024/04/12	2	49.55	0.2	49.48	49.55	1.8	2,322	0.08%
2024/04/11	1	49.05	1	50.00	49.20	0	2,276	0.00%
2024/04/10	1.4	49.34	3.1	49.85	49.50	-1.7	2,213	-0.08%
2024/04/09	1	47.90	3	48.55	48.55	-2	2,082	-0.10%
2024/04/08	1	48.20	0	0.00	47.70	1	2,016	0.05%
2024/04/03	0.2	47.50	0	0.00	47.70	0.2	1,974	0.01%
2024/04/01	1	47.20	0	0.00	46.80	1	1,897	0.05%
2024/03/28	2	47.35	2	47.57	47.30	0	1,846	0.00%
2024/03/27	48	47.66	1	47.70	47.60	47	1,817	2.59%
2024/03/26	4.1	46.64	11	46.08	45.50	-6.9	1,677	-0.41%
2024/03/22	0	0.00	3	45.75	45.75	-3	1,643	-0.18%
2024/03/21	5	45.60	0	0.00	45.85	5	1,646	0.30%
2024/03/20	1	45.50	0	0.00	45.45	1	1,621	0.06%
2024/03/19	0	45.25	0	0.00	45.30	0	1,585	0.00%
2024/03/18	0	0.00	1	44.80	44.80	-1	1,581	-0.06%
2024/03/15	2	44.38	0	0.00	44.35	2	1,577	0.13%
2024/03/14	0	0.00	5	44.98	44.90	-5	1,543	-0.32%
2024/03/13	0	45.25	0	0.00	45.30	0	1,532	0.00%
2024/03/12	3	44.65	0.2	44.60	44.65	2.8	1,491	0.19%
2024/03/11	1.5	45.38	13	45.13	45.25	-11.5	1,465	-0.78%
2024/03/08	0	0.00	1	44.10	44.70	-1	1,417	-0.07%
2024/03/07	0	0.00	6	43.97	44.20	-6	1,376	-0.44%
2024/03/06	3	44.35	2	44.40	44.25	1	1,373	0.07%
2024/03/05	3	43.70	0	0.00	43.90	3	1,346	0.22%
2024/03/01	0	0.00	1	43.70	43.70	-1	1,382	-0.07%
2024/02/27	0	0.00	1	42.80	42.80	-1	1,369	-0.07%
2024/02/26	1	42.95	0	0.00	42.90	1	1,372	0.07%
2024/02/22	1.2	43.19	0	43.15	42.95	1.2	1,394	0.08%
2024/02/21	0	0.00	0.1	43.25	43.25	-0.1	1,418	-0.01%
2024/02/20	0	0.00	0.3	43.03	42.70	-0.3	1,429	-0.02%
2024/02/19	1	42.95	0	0.00	42.90	1	1,459	0.07%
2024/02/01	1	42.60	0	0.00	42.30	1	1,668	0.06%
2024/01/30	0.4	42.10	0	0.00	41.80	0.4	1,749	0.02%
2024/01/17	0	0.00	1	42.05	42.05	-1	1,975	-0.05%
2024/01/16	0.1	42.45	0	0.00	42.25	0.1	1,973	0.01%
2024/01/15	0	0.00	0.1	42.80	42.75	-0.1	1,985	0.00%
2024/01/10	0.4	42.15	0	0.00	42.15	0.4	2,011	0.02%
2024/01/04	0	0.00	7	42.05	42.10	-7	2,108	-0.33%
2023/12/28	0	0.00	2	42.20	42.35	-2	2,155	-0.09%
2023/12/21	2	42.20	0	0.00	42.00	2	2,155	0.09%
2023/12/14	0	43.80	0	0.00	43.80	0	2,092	0.00%
2023/12/12	0	43.80	0	0.00	43.80	0	2,062	0.00%
2023/12/11	0.3	43.85	0	0.00	43.85	0.3	2,051	0.02%
2023/12/08	0	0.00	2	43.95	43.80	-2	2,035	-0.10%
2023/12/05	0	0.00	1	44.00	44.10	-1	2,001	-0.05%
2023/12/04	3	44.32	0	0.00	44.15	3	2,006	0.15%
2023/12/01	0	0.00	2	44.50	44.35	-2	2,046	-0.10%
2023/11/30	5.3	43.70	0	0.00	43.85	5.3	1,993	0.27%
2023/11/29	2.1	44.00	1	43.85	44.00	1.1	1,975	0.06%
2023/11/28	0	0.00	0.1	43.95	43.60	-0.1	1,960	-0.01%
2023/11/27	2	43.28	1	43.45	43.20	1	1,898	0.05%
2023/11/22	0	0.00	2	43.10	43.10	-2	1,859	-0.11%
2023/11/21	1	42.65	0	0.00	42.90	1	1,846	0.05%
2023/11/20	1	43.05	0	0.00	43.05	1	1,834	0.05%
2023/11/17	1.1	43.52	0	0.00	43.50	1.1	1,826	0.06%
2023/11/16	0.5	43.80	1	43.75	43.95	-0.5	1,819	-0.03%
2023/11/14	1	42.95	0	0.00	42.95	1	1,735	0.06%
2023/11/13	0	42.80	0	0.00	42.90	0	1,696	0.00%
2023/11/10	0.3	42.75	1	42.90	42.90	-0.7	1,671	-0.04%
2023/11/09	0	0.00	3.5	42.96	42.65	-3.5	1,643	-0.21%
2023/11/08	1	42.55	0	0.00	42.65	1	1,601	0.06%
2023/11/07	0	0.00	1	42.05	42.15	-1	1,540	-0.06%
2023/11/03	0	0.00	5	41.55	41.55	-5	1,470	-0.34%
2023/10/27	0	0.00	0	39.95	39.90	0	1,326	0.00%
2023/10/24	0.2	39.65	0	0.00	39.50	0.2	1,326	0.01%
2023/10/23	0.5	39.90	0	0.00	39.95	0.5	1,318	0.04%
2023/10/20	0.1	39.50	0	0.00	39.50	0.1	1,324	0.01%
2023/10/12	0	39.60	0	0.00	39.85	0	1,249	0.00%
2023/10/06	1	38.95	0	0.00	39.05	1	1,228	0.08%
2023/10/04	1	38.90	0	0.00	39.00	1	1,211	0.08%
2023/09/22	2	39.55	0	0.00	39.65	2	1,351	0.15%
2023/09/14	1	40.20	2	40.20	40.20	-1	1,343	-0.07%
2023/09/13	0	40.15	0	0.00	40.10	0	1,342	0.00%
2023/09/11	1.4	40.06	0	0.00	39.95	1.4	1,350	0.10%
2023/09/06	1	40.55	7	40.55	40.75	-6	1,318	-0.46%
2023/09/05	1	40.00	0	0.00	39.95	1	1,256	0.08%
2023/09/01	0	0.00	100	39.53	39.55	-100	1,277	-7.83%
2023/08/31	0.1	39.40	0	0.00	39.45	0.1	1,276	0.01%
2023/08/28	0	0.00	3	39.00	39.00	-3	1,316	-0.23%
2023/08/24	1	38.80	0	0.00	38.80	1	1,343	0.07%
2023/08/23	1	38.85	0	0.00	38.85	1	1,343	0.07%
2023/08/21	6	39.32	0	0.00	39.20	6	1,329	0.45%
2023/08/18	0	0.00	2	39.40	39.60	-2	1,319	-0.15%
2023/08/11	0.2	40.10	0	0.00	40.05	0.2	1,337	0.01%
2023/08/04	0	0.00	3	40.05	40.15	-3	1,432	-0.21%
2023/08/02	1	40.00	2	40.50	40.00	-1	1,472	-0.07%
2023/07/31	0.2	40.40	0	0.00	40.35	0.2	1,567	0.01%
2023/07/28	4	40.31	6	40.30	40.40	-2	1,564	-0.13%
2023/07/26	1	40.00	0	0.00	40.30	1	1,572	0.06%
2023/07/24	0	0.00	1	40.70	40.55	-1	1,572	-0.06%
2023/07/19	4	40.08	0	0.00	40.10	4	1,578	0.25%
2023/07/14	0	0.00	6	40.00	39.90	-6	1,560	-0.38%
2023/07/07	2.1	39.76	0	0.00	39.75	2.1	1,628	0.13%
2023/07/06	1	40.70	0	0.00	40.20	1	1,601	0.06%
2023/07/05	2	42.10	2	42.15	42.15	0	1,547	0.00%
2023/07/04	2	42.10	0	0.00	42.10	2	1,519	0.13%
2023/07/03	1	42.10	0	0.00	42.15	1	1,525	0.07%
2023/06/28	8	41.99	0	0.00	41.95	8	1,568	0.51%
2023/06/12	0.1	41.95	0	0.00	41.95	0.1	1,723	0.01%
2023/06/08	0	0.00	0	41.95	41.90	0	1,817	0.00%
2023/06/07	0.1	42.40	0	0.00	42.35	0.1	1,867	0.01%
2023/06/05	1	42.05	0	0.00	41.75	1	2,066	0.05%
2023/06/02	0	41.70	0	0.00	41.80	0	2,075	0.00%
2023/05/31	3	40.95	0	0.00	40.85	3	2,049	0.15%
2023/05/26	0	0.00	0.4	41.15	41.10	-0.4	2,016	-0.02%
2023/05/22	0	0.00	1	41.40	41.70	-1	2,017	-0.05%
2023/05/17	1	40.60	0	0.00	40.90	1	2,024	0.05%
2023/05/15	0	0.00	4	41.20	40.80	-4	1,991	-0.20%
2023/05/11	1	40.45	1	40.30	40.25	0	1,969	0.00%
2023/05/10	0	0.00	1	40.40	40.30	-1	1,955	-0.05%
2023/05/08	5.1	40.48	1	40.85	41.00	4.1	1,911	0.21%
2023/04/27	0	0.00	1	42.25	42.30	-1	1,831	-0.05%
2023/04/26	1	41.85	0	0.00	42.15	1	1,836	0.05%
2023/04/21	0.1	42.25	0	0.00	41.85	0.1	1,857	0.01%
2023/04/17	1	42.75	1	42.90	42.90	0	1,936	0.00%
2023/04/14	0	0.00	0	43.15	43.05	0	1,925	0.00%
2023/04/13	0	0.00	5	43.32	43.20	-5	1,933	-0.26%
2023/04/12	0	42.90	5	42.89	42.95	-5	1,893	-0.26%
2023/04/11	0	0.00	1	42.65	42.50	-1	1,874	-0.05%
2023/04/10	2.1	42.50	0	0.00	42.45	2.1	1,877	0.11%
2023/04/07	0	0.00	2	42.20	42.30	-2	1,873	-0.11%
2023/03/31	1	42.00	0	0.00	41.90	1	1,852	0.05%
2023/03/30	0	0.00	1	42.40	42.40	-1	1,846	-0.05%
2023/03/27	1	42.40	0	0.00	42.35	1	1,870	0.05%
2023/03/23	0	0.00	1	42.75	42.65	-1	1,897	-0.05%
2023/03/20	2	41.88	0	0.00	42.00	2	1,914	0.10%
2023/03/16	1	41.30	0	0.00	41.20	1	1,944	0.05%
2023/03/15	2	41.55	0	0.00	41.65	2	2,033	0.10%
2023/03/14	1	41.40	2	41.30	41.25	-1	2,057	-0.05%
2023/03/13	4	41.56	5	41.76	41.85	-1	2,057	-0.05%
2023/03/10	2	42.30	1	42.10	42.20	1	2,049	0.05%
2023/03/09	1	42.85	0	0.00	42.80	1	2,039	0.05%
2023/03/08	9	42.95	4	43.13	43.40	5	2,020	0.25%
2023/03/07	2.1	45.58	0	0.00	45.60	2.1	1,876	0.11%
2023/03/03	1	44.70	0.4	44.75	44.80	0.6	1,888	0.03%
2023/03/01	0	0.00	1	44.40	44.40	-1	1,961	-0.05%
2023/02/24	1	44.60	0	0.00	44.45	1	1,991	0.05%
2023/02/23	14	45.09	15.1	44.66	44.65	-1.1	2,027	-0.05%
2023/02/22	0	0.00	1	44.05	44.20	-1	2,061	-0.05%
2023/02/20	2	44.00	0	0.00	44.20	2	2,146	0.09%
2023/02/16	2	43.63	0	0.00	43.55	2	2,303	0.09%
2023/02/15	0.2	43.90	0	0.00	43.85	0.2	2,384	0.01%
2023/02/14	0	0.00	1	44.50	44.50	-1	2,436	-0.04%
2023/02/13	0	44.00	0.1	44.00	44.10	-0.1	2,534	0.00%
2023/02/10	1	43.40	0	0.00	43.60	1	2,651	0.04%
2023/02/09	0	43.65	0	0.00	43.65	0	2,917	0.00%
2023/02/08	1	44.05	0	0.00	44.00	1	3,232	0.03%
2023/02/07	0.1	44.20	0.1	44.20	44.20	0	3,368	0.00%
2023/02/06	0	0.00	0.1	43.40	43.70	-0.1	3,360	0.00%
2023/02/02	0	0.00	3	43.70	43.25	-3	3,364	-0.09%
2023/01/31	0	0.00	3.2	42.97	43.20	-3.2	3,386	-0.09%
2023/01/30	0	0.00	2	42.95	42.90	-2	3,399	-0.06%
2023/01/16	0	0.00	18	42.61	42.90	-18	3,419	-0.53%
2023/01/13	0	0.00	0.1	42.50	42.40	-0.1	3,450	0.00%
2023/01/12	9	42.35	0	0.00	42.40	9	3,498	0.26%
2023/01/11	2.2	42.55	0	0.00	42.40	2.2	3,520	0.06%
2023/01/10	11	43.02	14	43.08	43.20	-3	3,508	-0.09%
2023/01/09	2.1	42.46	0	42.45	42.60	2.1	3,486	0.06%
2023/01/06	0	42.45	1	42.20	42.30	-1	3,464	-0.03%
2023/01/05	0	0.00	0.1	42.15	41.90	-0.1	3,471	0.00%
2022/12/28	0	0.00	0	42.05	42.00	0	3,540	0.00%
2022/12/27	0	42.30	0	0.00	42.00	0	3,546	0.00%
2022/12/22	0.2	41.80	0	0.00	41.60	0.2	3,655	0.01%
2022/12/16	1.1	42.88	1	42.90	42.80	0.1	3,722	0.00%
2022/12/15	0	0.00	12	42.82	42.85	-12	3,748	-0.32%
2022/12/13	8	43.48	1	42.85	42.85	7	3,826	0.18%
2022/12/12	0	0.00	2.3	43.09	43.35	-2.3	3,844	-0.06%
2022/12/09	0.1	42.70	0	0.00	42.65	0.1	3,832	0.00%
2022/12/08	2	43.05	1	43.05	43.05	1	3,825	0.03%
2022/12/07	17.1	43.16	23	42.52	42.15	-6	3,798	-0.16%
2022/12/06	1	42.00	0.1	42.30	42.05	1	3,709	0.03%
2022/12/05	1	41.20	0	0.00	41.30	1	3,691	0.03%
2022/12/02	0	0.00	4	41.85	41.80	-4	3,745	-0.11%
2022/12/01	0	0.00	1.1	41.58	41.70	-1.1	3,739	-0.03%
2022/11/30	5	40.60	5	40.71	40.65	0	3,791	0.00%
2022/11/29	0	0.00	20	40.50	40.40	-20	3,918	-0.51%
2022/11/28	0	0.00	2	40.45	40.40	-2	3,944	-0.05%
2022/11/25	0	0.00	20	40.45	40.40	-20	3,936	-0.51%
2022/11/24	1	40.00	0	0.00	40.20	1	3,921	0.03%
2022/11/22	2	39.88	0	0.00	39.80	2	3,856	0.05%
2022/11/21	10	39.90	0	0.00	40.15	10	3,840	0.26%
2022/11/18	1.1	39.50	0	0.00	39.55	1.1	3,805	0.03%
2022/11/17	0	0.00	2	40.10	39.90	-2	3,751	-0.05%
2022/11/16	3	40.12	1	40.20	39.75	2	3,717	0.05%
2022/11/15	3	40.00	5	40.35	40.00	-2	3,659	-0.05%
2022/11/14	85	40.26	45	40.25	40.25	40	3,582	1.12%
2022/11/11	2	39.15	0	0.00	39.10	2	3,500	0.06%
2022/11/10	2	38.75	0	0.00	38.70	2	3,419	0.06%
2022/11/09	7	38.87	0	0.00	38.80	7	3,385	0.21%
2022/11/08	3	38.82	1	38.35	38.90	2	3,291	0.06%
2022/11/07	3.2	38.81	3	39.72	38.60	0.2	3,174	0.01%
2022/11/04	7.3	39.97	4	39.46	40.10	3.3	2,913	0.11%
2022/11/03	11.4	42.94	0	0.00	42.70	11.4	2,588	0.44%
2022/11/02	13	47.30	13	47.40	47.40	0	2,445	0.00%
2022/11/01	5	46.50	4	47.19	47.30	1	2,439	0.04%
2022/10/28	15	47.09	16	46.69	46.65	-1	2,469	-0.04%
2022/10/27	4	47.15	4	46.91	47.35	0	2,460	0.00%
2022/10/11	1	45.85	0	0.00	45.85	1	2,348	0.04%
2022/09/30	10	45.63	0	0.00	45.60	10	2,301	0.43%
2022/09/28	13	46.09	1	46.15	46.05	12	2,289	0.52%
2022/09/26	3	47.88	0	0.00	47.25	3	2,273	0.13%
2022/09/23	1	49.05	0	0.00	49.00	1	2,289	0.04%
2022/09/21	0	0.00	10	48.70	48.90	-10	2,267	-0.44%
2022/09/20	11.1	48.53	15	48.60	48.30	-3.9	2,235	-0.17%
2022/09/19	2	46.68	1	47.15	46.85	1	2,213	0.05%
2022/09/16	0	0.00	2	47.65	47.65	-2	2,217	-0.09%
2022/09/12	7	47.46	0	0.00	47.55	7	2,485	0.28%
2022/09/08	15	48.78	6	47.78	47.80	9	2,601	0.35%
2022/09/07	2	48.30	22	48.55	48.40	-20	2,727	-0.73%
2022/09/06	6.1	48.33	0	0.00	48.35	6.1	2,772	0.22%
2022/09/05	2	47.45	2	48.83	48.85	0	2,685	0.00%
2022/09/02	1	45.90	0	0.00	45.95	1	2,527	0.04%
2022/08/26	2	45.45	0	0.00	45.95	2	2,486	0.08%
2022/08/25	1	44.95	0	0.00	44.95	1	2,474	0.04%
2022/08/19	1	45.30	0	0.00	45.35	1	2,514	0.04%
2022/08/12	1.1	44.40	0	0.00	44.60	1.1	2,529	0.04%
2022/08/11	0.1	44.50	0	0.00	44.50	0.1	2,528	0.00%
2022/08/10	0.1	44.00	0	0.00	44.10	0.1	2,529	0.00%
2022/08/05	1	43.60	0	0.00	43.60	1	2,563	0.04%
2022/08/04	1	42.65	0	0.00	42.50	1	2,570	0.04%
2022/08/02	1	43.50	0	0.00	43.65	1	2,582	0.04%
2022/08/01	3	43.97	0	0.00	44.00	3	2,595	0.12%
2022/07/22	1	41.45	0	0.00	41.60	1	2,689	0.04%
2022/07/21	0	0.00	1	41.25	41.30	-1	2,710	-0.04%
2022/07/20	0.1	42.00	0	0.00	41.40	0.1	2,697	0.00%
2022/07/14	0.1	42.05	0	0.00	42.20	0.1	2,785	0.00%
2022/07/11	1	42.10	0	0.00	42.05	1	2,832	0.04%
2022/07/04	0	0.00	5	41.15	41.15	-5	2,807	-0.18%
2022/06/29	0	0.00	0	46.25	46.05	0	2,718	0.00%
2022/06/28	13	46.20	0	0.00	46.25	13	2,702	0.48%
2022/06/24	0	0.00	3	47.40	46.55	-3	2,756	-0.11%
2022/06/23	12	48.32	12	46.98	47.05	0	2,752	0.00%
2022/06/22	5	49.06	2	49.10	48.90	3	2,797	0.11%
2022/06/20	25	49.55	27	48.27	47.75	-2	2,715	-0.07%
2022/06/17	1	49.85	1	48.85	48.10	0	2,596	0.00%
2022/06/16	3	48.77	2	48.58	48.00	1	2,497	0.04%
2022/06/15	1	47.60	1	47.20	47.60	0	2,341	0.00%
2022/06/10	6	46.25	6	46.05	46.00	0	2,451	0.00%
2022/06/08	0.1	45.65	1	45.60	45.80	-0.9	2,678	-0.03%
2022/06/06	0	0.00	0	45.25	45.25	0	2,809	0.00%
2022/05/24	0	0.00	1	44.20	43.70	-1	2,927	-0.03%
2022/05/23	1	43.70	2	43.70	43.65	-1	2,944	-0.03%
2022/05/20	0	0.00	1	45.30	45.20	-1	2,930	-0.03%
2022/05/19	0	0.00	1	45.90	45.60	-1	2,935	-0.03%
2022/05/13	0.1	46.45	0	0.00	46.45	0.1	3,055	0.00%
2022/05/06	11	49.68	30	48.92	49.15	-19	3,105	-0.61%
2022/05/05	10	47.65	10	47.73	47.80	0	3,049	0.00%
2022/04/29	0	0.00	0.2	46.28	46.60	-0.2	3,019	0.00%
2022/04/28	0	0.00	0.1	45.80	45.60	-0.1	3,012	0.00%
2022/04/27	1	45.35	0	0.00	45.20	1	3,020	0.03%
2022/04/22	0	0.00	2	47.13	47.80	-2	2,993	-0.07%
2022/04/21	1	46.45	0.3	46.60	46.70	0.7	2,952	0.02%
2022/04/20	0.3	47.00	0	0.00	47.30	0.3	2,940	0.01%
2022/04/19	5	46.35	2.2	46.90	47.15	2.8	2,934	0.10%
2022/04/15	0	0.00	10.1	46.30	46.30	-10.1	2,947	-0.34%
2022/04/14	3	46.48	3.1	46.57	46.55	-0.1	2,967	0.00%
2022/04/13	10	46.65	0.1	46.55	46.45	10	2,954	0.34%
2022/04/12	3	46.10	3	46.30	46.50	0	2,943	0.00%
2022/04/11	0	0.00	2	45.70	45.75	-2	2,905	-0.07%
2022/04/08	10.1	45.85	0	0.00	45.95	10.1	2,891	0.35%
2022/04/07	0	0.00	1.8	45.72	45.50	-1.8	2,880	-0.06%
2022/04/06	1.2	45.88	0	0.00	46.00	1.2	2,860	0.04%
2022/04/01	2	46.20	1	46.20	46.20	1	2,840	0.04%
2022/03/31	0	0.00	1	46.45	46.35	-1	2,833	-0.04%
2022/03/30	1.3	46.23	0	0.00	46.25	1.3	2,826	0.05%
2022/03/29	0	0.00	1	46.85	47.00	-1	2,794	-0.04%
2022/03/28	1.1	45.56	0	0.00	46.05	1.1	2,731	0.04%
2022/03/25	3.6	46.34	2	46.40	46.50	1.6	2,691	0.06%
2022/03/24	2	44.80	2	44.98	45.00	0	2,594	0.00%
2022/03/23	0	0.00	0.3	44.25	44.25	-0.3	2,577	-0.01%
2022/03/22	3	44.95	3	44.90	44.90	0	2,564	0.00%
2022/03/21	0	0.00	4	44.66	45.00	-4	2,547	-0.16%
2022/03/18	0	0.00	0.4	44.55	44.00	-0.4	2,497	-0.02%
2022/03/17	0	0.00	1	45.55	44.80	-1	2,438	-0.04%
2022/03/16	1	44.95	0	0.00	45.40	1	2,376	0.04%
2022/03/15	1.1	44.93	3	44.87	45.10	-1.9	2,324	-0.08%
2022/03/14	0	0.00	11	44.45	44.85	-11	2,228	-0.49%
2022/03/11	4	43.50	8	44.04	44.15	-4	2,134	-0.19%
2022/03/10	0	0.00	2	42.73	42.55	-2	1,986	-0.10%
2022/03/09	2	41.88	0	0.00	41.90	2	1,903	0.11%
2022/03/08	0.2	40.49	0	0.00	40.40	0.2	1,854	0.01%
2022/03/07	0	0.00	1	40.70	40.65	-1	1,831	-0.05%
2022/03/04	2	41.58	7	41.57	41.50	-5	1,810	-0.28%
2022/03/03	0	0.00	10	41.46	41.70	-10	1,806	-0.55%
2022/03/02	0	0.00	1	41.45	41.40	-1	1,796	-0.06%
2022/02/25	0.4	40.33	5	40.40	41.15	-4.6	1,770	-0.26%
2022/02/24	3.3	40.15	1.1	40.16	40.15	2.2	1,736	0.13%
2022/02/23	2.1	40.85	1.2	40.69	40.70	1	1,689	0.06%
2022/02/22	2	40.95	0	0.00	40.95	2	1,667	0.12%
2022/02/21	0	0.00	2	41.30	41.50	-2	1,656	-0.12%
2022/02/18	0.1	41.30	0	0.00	41.45	0.1	1,664	0.00%
2022/02/17	9.4	41.41	1	41.45	41.10	8.4	1,665	0.50%
2022/02/15	2	40.73	1	40.65	40.65	1	1,603	0.06%
2022/02/14	0	0.00	5	40.07	40.20	-5	1,561	-0.32%
2022/02/11	0	0.00	4	40.08	40.05	-4	1,526	-0.26%
2022/02/09	2	39.35	0	0.00	39.65	2	1,453	0.14%
2022/02/08	1	39.50	0	0.00	39.65	1	1,456	0.07%
2022/02/07	4	39.39	3	39.18	39.70	1	1,416	0.07%
2022/01/20	5	38.60	0	0.00	38.80	5	1,295	0.39%
2022/01/19	0	38.40	0	0.00	38.50	0	1,280	0.00%
2022/01/18	0.4	38.20	0	0.00	38.30	0.4	1,259	0.03%
2022/01/17	5	38.30	0	0.00	38.30	5	1,247	0.40%
2022/01/14	5	38.45	0	0.00	38.40	5	1,238	0.40%
2022/01/13	5.1	38.55	2	38.60	38.60	3.1	1,252	0.25%
2022/01/11	0	0.00	0.2	38.42	38.60	-0.2	1,211	-0.01%
2022/01/10	0	0.00	1.1	38.10	38.05	-1.1	1,154	-0.10%
2022/01/07	0	0.00	0.1	37.75	37.65	-0.1	1,121	-0.01%
2022/01/03	6	37.20	0	0.00	37.10	6	1,103	0.54%
2021/12/30	1	37.20	0	0.00	37.20	1	1,112	0.09%
2021/12/27	0	0.00	5	37.15	37.20	-5	1,123	-0.44%
2021/12/23	0.1	37.00	2	37.05	37.05	-1.9	1,114	-0.17%
2021/12/21	1	36.85	20	36.65	36.90	-19	1,102	-1.72%
2021/12/20	0	0.00	0.1	36.90	36.70	-0.1	1,107	-0.01%
2021/12/17	0.4	36.70	0	0.00	36.70	0.4	1,085	0.04%
2021/12/16	5	36.05	0	0.00	36.40	5	1,067	0.47%
2021/12/08	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/12/03	0.1	36.05	0	0.00	36.00	0.1	1,228	0.01%
2021/11/30	5	35.95	0	0.00	35.75	5	1,247	0.40%
2021/11/26	0	0.00	1	36.30	36.15	-1	1,230	-0.08%
2021/11/18	2.3	37.30	1	37.25	37.15	1.3	1,217	0.11%
2021/11/17	0.1	37.13	0	0.00	37.15	0.1	1,204	0.01%
2021/11/16	11	37.09	6	37.09	36.85	5	1,213	0.41%
2021/11/11	20.4	36.53	0	0.00	36.50	20.4	1,233	1.65%
2021/11/10	0	36.25	0	0.00	36.20	0	1,229	0.00%
2021/11/09	0	0.00	1	35.95	36.05	-1	1,233	-0.08%
2021/11/05	1	36.00	0	0.00	35.85	1	1,235	0.08%
2021/11/01	0	36.50	0	0.00	36.50	0	1,185	0.00%
2021/10/29	0.3	36.50	0	0.00	36.45	0.3	1,193	0.02%
2021/10/27	0.2	36.75	0	0.00	36.60	0.2	1,210	0.02%
2021/10/20	1	36.10	1	36.20	36.20	0	1,237	0.00%
2021/10/12	0	36.60	5	36.50	36.60	-5	1,295	-0.39%
2021/10/08	0.4	36.55	3	36.45	36.65	-2.6	1,283	-0.20%
2021/10/07	5	36.15	0	0.00	36.30	5	1,282	0.39%
2021/09/30	0.3	35.85	0	0.00	35.85	0.3	1,299	0.02%
2021/09/28	3	35.60	0	0.00	35.70	3	1,320	0.23%
2021/09/23	1	35.35	0	0.00	35.35	1	1,353	0.07%
2021/09/22	1	35.25	0	0.00	35.30	1	1,377	0.07%
2021/09/15	0	0.00	2	35.70	35.55	-2	1,290	-0.16%
2021/09/14	1	35.85	0	0.00	35.85	1	1,297	0.08%
2021/09/07	1	35.90	0	0.00	35.65	1	1,250	0.08%
2021/09/02	1	36.20	0	0.00	36.20	1	1,248	0.08%
2021/08/30	0.3	36.25	0	0.00	36.20	0.3	1,233	0.02%
2021/08/23	1	35.95	0	0.00	35.95	1	1,217	0.08%
2021/08/20	3	35.95	0	0.00	35.90	3	1,216	0.25%
2021/08/19	1	38.10	0	0.00	37.85	1	1,216	0.08%
2021/08/18	5	38.20	0	0.00	38.60	5	1,177	0.42%
2021/08/05	0	0.00	3	38.70	38.80	-3	1,249	-0.24%
2021/08/04	1	38.50	0	0.00	38.40	1	1,302	0.08%
2021/08/03	2	38.30	0	0.00	38.25	2	1,356	0.15%
2021/08/02	5	38.05	0	0.00	38.25	5	1,374	0.36%
2021/07/30	0.3	38.25	0	0.00	38.25	0.3	1,369	0.02%
2021/07/28	1	38.40	0	0.00	38.40	1	1,354	0.07%
2021/07/26	1	38.75	0	0.00	38.60	1	1,427	0.07%
2021/07/15	6	38.90	0	0.00	39.15	6	1,607	0.37%
2021/07/14	5	38.90	0	0.00	38.95	5	1,650	0.30%
2021/07/09	0.2	38.75	10	38.80	38.85	-9.8	1,691	-0.58%
2021/07/08	2	38.88	0	0.00	38.90	2	1,712	0.12%
2021/07/02	1	39.25	0	0.00	39.30	1	1,784	0.06%
2021/07/01	2	39.10	0	0.00	39.10	2	1,791	0.11%
2021/06/30	3	39.40	1	39.20	39.20	2	1,803	0.11%
2021/06/29	10.3	39.10	0	0.00	39.10	10.3	1,785	0.57%
2021/06/10	0.1	37.90	0	0.00	38.05	0.1	2,383	0.01%
2021/06/09	0	37.80	0	0.00	37.80	0	2,410	0.00%
2021/05/31	0.3	37.80	0	0.00	37.80	0.3	2,609	0.01%
2021/05/18	0	0.00	5	37.35	37.40	-5	2,664	-0.19%
2021/05/11	0.1	38.85	0	0.00	38.95	0.1	2,533	0.00%
2021/05/10	0.1	39.30	3	38.90	39.30	-2.9	2,471	-0.12%
2021/05/05	0	0.00	1	38.25	38.30	-1	2,449	-0.04%
2021/05/04	0	0.00	2	37.75	38.10	-2	2,445	-0.08%
2021/04/29	0.3	39.55	0	0.00	39.50	0.3	2,385	0.01%
2021/04/23	0	0.00	6	39.65	39.75	-6	2,362	-0.25%
2021/04/22	7	41.50	72	40.03	39.65	-65	2,352	-2.76%
2021/04/20	5	40.01	1	40.00	39.75	4	2,244	0.18%
2021/04/19	2	39.30	0	0.00	39.45	2	2,230	0.09%
2021/04/16	0	0.00	2	38.65	38.60	-2	2,201	-0.09%
2021/04/15	0.1	38.40	0	0.00	38.40	0.1	2,204	0.00%
2021/04/13	0	0.00	2	38.45	38.40	-2	2,310	-0.09%
2021/04/12	0	38.70	0	0.00	38.70	0	2,327	0.00%
2021/04/09	2	38.33	0	0.00	38.40	2	2,312	0.09%
2021/04/08	2	38.15	5	38.06	38.35	-3	2,308	-0.13%
2021/04/06	6	37.83	3	37.83	37.85	3	2,286	0.13%
2021/04/01	2	37.70	0	0.00	37.85	2	2,277	0.09%
2021/03/30	1.3	37.58	0	0.00	37.90	1.3	2,285	0.06%
2021/03/29	1	37.65	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	3	37.02	37.70	-3	2,286	-0.13%
2021/03/24	1	36.25	0	0.00	36.35	1	2,188	0.05%
2021/03/23	2	36.45	0	0.00	36.20	2	2,104	0.10%
2021/03/19	2	36.53	0	0.00	36.30	2	1,942	0.10%
2021/03/18	3	37.05	0	0.00	36.85	3	1,815	0.17%
2021/03/17	2	36.85	0	0.00	36.70	2	1,787	0.11%
2021/03/15	1	36.75	0	0.00	36.85	1	1,766	0.06%
2021/03/12	3	36.93	0	0.00	36.90	3	1,759	0.17%
2021/03/09	1	36.15	0	0.00	36.10	1	1,739	0.06%
2021/03/04	0	0.00	2	37.10	37.20	-2	1,707	-0.12%
2021/03/02	0	0.00	1	36.65	36.55	-1	1,689	-0.06%
2021/02/26	2	36.58	0	0.00	36.50	2	1,691	0.12%
2021/02/25	0	0.00	110	36.79	36.80	-110	1,687	-6.52%	大賣/鉅額交易
2021/02/24	110	36.72	0	0.00	36.75	110	1,688	6.52%	大買/鉅額交易
2021/02/23	1	37.10	0	0.00	37.05	1	1,671	0.06%
2021/02/19	0	0.00	5	36.55	36.55	-5	1,681	-0.30%
2021/02/17	1	35.95	0	0.00	36.00	1	1,677	0.06%
2021/01/27	0	0.00	0.5	35.50	35.20	-0.5	1,721	-0.03%
2021/01/25	1	35.00	0	0.00	35.35	1	1,712	0.06%
2021/01/12	1	37.00	0	0.00	36.90	1	1,762	0.06%
2021/01/07	8	37.05	0	0.00	37.20	8	1,735	0.46%
2020/12/28	0	0.00	7	38.80	38.75	-7	1,577	-0.44%
2020/12/21	7	38.56	0	0.00	39.15	7	1,648	0.42%
2020/12/18	1	38.45	0	0.00	38.90	1	1,630	0.06%
2020/12/15	3	38.30	0	0.00	38.45	3	1,734	0.17%
2020/12/11	3	38.38	0	0.00	38.60	3	1,803	0.17%
2020/12/09	0	0.00	1	38.30	38.10	-1	1,844	-0.05%
2020/12/07	0	0.00	3	38.70	38.70	-3	2,041	-0.15%
2020/12/03	0	0.00	1	39.00	39.30	-1	2,228	-0.04%
2020/12/01	0	0.00	1	39.10	39.00	-1	2,582	-0.04%
2020/11/27	1	39.05	0	0.00	39.10	1	2,635	0.04%
2020/11/26	1	39.55	0	0.00	39.30	1	2,647	0.04%
2020/11/18	2	40.00	1	40.00	40.00	1	2,627	0.04%
2020/11/17	2	39.60	0	0.00	39.60	2	2,611	0.08%
2020/11/11	0	0.00	3	39.48	39.60	-3	2,622	-0.11%
2020/11/10	2	39.30	2	38.95	39.15	0	2,601	0.00%
2020/11/09	2	38.68	1	38.90	38.60	1	2,585	0.04%
2020/11/06	0	0.00	1	38.50	38.45	-1	2,581	-0.04%
2020/11/05	1	38.80	0	0.00	38.70	1	2,574	0.04%
2020/11/04	1	38.95	0	0.00	38.95	1	2,573	0.04%
2020/10/30	1	39.05	0	0.00	38.95	1	2,627	0.04%
2020/10/29	0	0.00	10	39.25	39.35	-10	2,612	-0.38%
2020/10/28	0	0.00	1	39.30	39.35	-1	2,602	-0.04%
2020/10/23	0	0.00	10	38.80	38.70	-10	2,593	-0.39%
2020/10/22	10	38.25	0	0.00	38.70	10	2,622	0.38%
2020/10/05	0	0.00	10	39.35	39.45	-10	2,701	-0.37%
2020/09/30	2	39.05	4	39.05	39.05	-2	2,690	-0.07%
2020/09/28	1	38.00	0	0.00	38.10	1	2,642	0.04%
2020/09/25	1	37.90	0	0.00	37.70	1	2,659	0.04%
2020/09/24	0	0.00	3	38.35	37.70	-3	2,640	-0.11%
2020/09/23	1	38.80	8	38.71	38.75	-7	2,607	-0.27%
2020/09/22	0	0.00	1	39.15	38.95	-1	2,611	-0.04%
2020/09/21	1	39.70	0	0.00	39.15	1	2,630	0.04%
2020/09/17	1	39.30	0	0.00	38.75	1	2,801	0.04%
2020/09/16	1	39.30	2	39.30	38.85	-1	2,915	-0.03%
2020/09/15	1	39.10	0	0.00	38.90	1	3,039	0.03%
2020/09/14	2	39.45	10	39.15	39.05	-8	3,164	-0.25%
2020/09/11	0	0.00	29	40.14	39.75	-29	3,202	-0.91%
2020/09/10	1	39.65	1	39.80	39.90	0	3,088	0.00%
2020/09/09	24.2	39.43	8	39.74	39.60	16.2	3,036	0.53%
2020/09/08	2	38.05	11	38.30	37.90	-9	2,882	-0.31%
2020/09/07	1	38.85	3	38.83	38.65	-2	2,923	-0.07%
2020/09/04	54	38.60	43	38.37	39.00	11	2,890	0.38%
2020/09/03	3	36.82	1	36.70	36.70	2	2,665	0.08%
2020/08/28	0	0.00	4	35.85	35.95	-4	2,891	-0.14%
2020/08/17	10	35.15	1	34.80	35.15	9	3,036	0.30%
2020/08/07	2	35.70	0	0.00	35.50	2	3,204	0.06%
2020/08/06	2	36.33	0	0.00	36.45	2	3,202	0.06%
2020/07/23	1	38.55	21	38.38	38.40	-20	3,447	-0.58%
2020/07/20	20	38.95	0	0.00	38.95	20	3,435	0.58%
2020/07/17	10	38.70	0	0.00	38.65	10	3,424	0.29%
2020/07/13	4	38.10	1	38.40	38.40	3	3,469	0.09%
2020/07/10	1	38.20	28	38.61	38.20	-27	3,507	-0.77%
2020/07/09	10	39.20	0	0.00	39.15	10	3,478	0.29%
2020/07/06	20	39.00	1	38.95	39.00	19	3,484	0.55%
2020/07/03	1	38.90	0	0.00	38.90	1	3,521	0.03%
2020/06/30	0	0.00	2	39.45	39.00	-2	3,571	-0.06%
2020/06/29	0	0.00	1	39.10	39.60	-1	3,567	-0.03%
2020/06/24	0	0.00	5	39.30	38.65	-5	3,425	-0.15%
2020/06/23	3	39.07	3	39.40	39.40	0	3,304	0.00%
2020/06/19	0	0.00	1	39.20	39.40	-1	3,060	-0.03%
2020/06/18	0	0.00	3	39.40	39.45	-3	2,947	-0.10%
2020/06/16	5	37.50	0	0.00	37.85	5	2,887	0.17%
2020/06/12	2	36.80	0	0.00	37.50	2	2,879	0.07%
2020/06/11	1	38.60	0	0.00	38.20	1	2,827	0.04%
2020/06/10	0	0.00	1	39.40	39.35	-1	2,792	-0.04%
2020/06/08	10	39.13	0	0.00	39.30	10	2,721	0.37%
2020/06/04	1	36.10	5	36.25	36.25	-4	2,576	-0.16%
2020/06/02	1	34.80	0	0.00	35.15	1	2,543	0.04%
2020/06/01	2	34.15	0	0.00	34.30	2	2,534	0.08%
2020/05/29	2	34.00	0	0.00	33.90	2	2,549	0.08%
2020/05/27	1	34.70	0	0.00	34.70	1	2,551	0.04%
2020/05/25	7	34.11	0	0.00	34.15	7	2,530	0.28%
2020/05/21	0	0.00	10	34.70	34.80	-10	2,495	-0.40%
2020/05/19	5	33.85	0	0.00	33.90	5	2,449	0.20%
2020/05/18	5	33.60	0	0.00	33.50	5	2,425	0.21%
2020/05/14	2	33.55	0	0.00	33.35	2	2,387	0.08%
2020/05/11	2	34.50	3	34.20	34.25	-1	2,322	-0.04%
2020/05/07	0	0.00	5	32.90	32.80	-5	2,242	-0.22%
2020/05/05	2	32.55	0	0.00	32.40	2	2,204	0.09%
2020/04/30	1	32.50	6	32.65	32.95	-5	2,128	-0.23%
2020/04/29	0	0.00	11	31.38	31.60	-11	2,061	-0.53%
2020/04/27	6	31.05	18	31.10	31.00	-12	2,022	-0.59%
2020/04/24	2	31.10	2	30.65	30.65	0	1,991	0.00%
2020/04/23	11	29.88	0	0.00	30.00	11	1,966	0.56%
2020/04/22	18	29.68	3	29.80	29.80	15	1,961	0.76%
2020/04/21	6	30.38	0	0.00	30.00	6	1,948	0.31%
2020/04/20	2	30.90	0	0.00	31.00	2	1,914	0.10%
2020/04/17	0	0.00	1	31.25	30.80	-1	1,912	-0.05%
2020/04/15	1	31.15	0	0.00	31.25	1	1,871	0.05%
2020/04/13	0	0.00	1	30.65	30.45	-1	1,845	-0.05%
2020/04/08	1	30.00	0	0.00	30.00	1	1,858	0.05%
2020/04/07	0	0.00	2	28.85	29.05	-2	1,802	-0.11%
2020/04/06	2	28.20	0	0.00	28.45	2	1,788	0.11%
2020/04/01	2	28.63	1	28.70	28.65	1	1,775	0.06%
2020/03/27	0	0.00	3	28.23	28.25	-3	1,731	-0.17%
2020/03/24	1	26.75	0	0.00	26.55	1	1,693	0.06%
2020/03/23	2	26.73	0	0.00	26.40	2	1,657	0.12%
2020/03/20	1	26.90	0	0.00	27.45	1	1,646	0.06%
2020/03/18	0	0.00	5	28.60	28.55	-5	1,595	-0.31%
2020/03/17	5	28.95	0	0.00	29.15	5	1,575	0.32%
2020/03/16	1	30.80	0	0.00	29.90	1	1,579	0.06%
2020/03/10	1	32.90	0	0.00	33.45	1	1,561	0.06%
2020/03/09	1	33.65	0	0.00	33.70	1	1,580	0.06%
2020/03/04	1	35.20	0	0.00	35.10	1	1,593	0.06%
2020/03/03	1	35.90	0	0.00	35.85	1	1,572	0.06%
2020/02/27	0.1	37.15	0	0.00	37.00	0.1	1,586	0.01%
2020/01/30	1	36.80	5	36.95	36.90	-4	2,097	-0.19%
2020/01/08	2	36.85	2	36.95	36.90	0	2,113	0.00%
2020/01/07	2	37.10	1	37.45	37.05	1	2,101	0.05%
2020/01/03	0	0.00	1	37.55	37.70	-1	2,072	-0.05%
2019/12/09	1	38.95	2	38.85	38.70	-1	1,963	-0.05%
2019/11/27	5	36.91	0	0.00	37.10	5	1,758	0.28%
2019/11/22	16	37.43	10	37.55	37.80	6	1,666	0.36%
2019/11/21	1	36.65	0	0.00	36.70	1	1,605	0.06%
2019/11/14	3	37.55	0	0.00	37.40	3	1,325	0.23%
2019/11/13	1	38.40	0	38.75	38.40	1	1,286	0.08%
2019/10/31	2	41.40	0	0.00	40.90	2	1,071	0.19%
2019/10/18	1	41.40	0	0.00	41.60	1	989	0.10%
2019/10/03	1	42.00	0	0.00	42.10	1	916	0.11%
2019/09/17	1	43.45	0	0.00	43.45	1	779	0.13%
2019/09/05	1	43.60	1	43.90	43.60	0	777	0.00%
2019/09/04	1	43.55	0	0.00	43.55	1	778	0.13%
2019/08/28	59	43.75	0	0.00	43.75	59	768	7.68%
2019/08/07	100	43.75	0	0.00	43.70	100	847	11.80%
2019/07/03	0.2	46.30	0	0.00	46.05	0.2	917	0.02%
2019/05/16	0	0.00	2	47.00	47.15	-2	749	-0.27%
2019/05/10	2	46.78	0	0.00	45.90	2	718	0.28%
2019/04/23	0	47.25	0	0.00	47.25	0	628	0.00%
2019/04/19	0.3	47.00	0	0.00	47.25	0.3	632	0.05%
2019/04/16	0	0.00	3	47.20	47.00	-3	662	-0.45%
2019/04/10	0	0.00	1	47.80	48.40	-1	673	-0.15%
2019/04/09	1	47.15	1	47.55	47.15	0	659	0.00%
2019/04/08	2	47.25	1	47.50	47.30	1	645	0.15%
2019/04/03	3	47.18	1	47.75	47.15	2	637	0.31%
2019/04/02	1	47.45	0	0.00	47.20	1	630	0.16%
2019/03/26	0	0.00	3	48.45	48.50	-3	599	-0.50%
2019/03/25	0	48.30	0	0.00	48.30	0	595	0.00%
2019/03/22	1	48.25	0	0.00	48.45	1	593	0.17%
2019/03/20	0.1	48.35	0	0.00	48.35	0.1	591	0.01%
2019/03/19	0.3	48.40	0	0.00	48.35	0.3	591	0.04%
2019/03/18	0	0.00	2	48.10	48.20	-2	587	-0.34%
2019/03/07	0	0.00	5	48.61	48.60	-5	610	-0.82%
2019/03/06	3	48.90	0	0.00	48.60	3	613	0.49%
2019/02/21	0	0.00	2	48.30	48.45	-2	613	-0.33%
2019/02/20	1	47.70	1	48.00	48.05	0	611	0.00%
2019/02/19	0.3	48.00	0	0.00	48.00	0.3	610	0.05%
2019/02/14	2	47.80	0	0.00	47.95	2	620	0.32%
2019/01/21	0.3	46.50	0	0.00	46.50	0.3	660	0.05%
2019/01/18	1	46.45	0	0.00	46.50	1	670	0.15%
2019/01/03	2	44.40	1	44.40	44.40	1	762	0.13%
2019/01/02	1	44.05	0	0.00	44.40	1	766	0.13%
2018/12/21	0.2	44.20	0	0.00	44.20	0.2	831	0.02%
2018/12/19	0.2	44.40	0	0.00	44.35	0.2	834	0.02%
2018/12/12	0	0.00	1	44.50	44.50	-1	902	-0.11%
2018/11/28	0	0.00	1	43.90	44.05	-1	1,042	-0.10%
2018/11/27	1	43.55	0	0.00	43.80	1	1,067	0.09%
2018/11/16	0	0.00	1	43.90	43.90	-1	1,087	-0.09%
2018/11/15	2	43.68	0	0.00	43.45	2	1,102	0.18%
2018/11/14	1	43.90	0	0.00	44.00	1	1,105	0.09%
2018/11/06	0	0.00	1	44.25	44.30	-1	1,092	-0.09%
2018/10/25	1	43.55	0	0.00	43.05	1	1,122	0.09%
2018/10/15	1	45.35	0	0.00	45.25	1	1,188	0.08%
2018/10/02	0	0.00	4	49.50	49.35	-4	1,185	-0.34%
2018/10/01	0	0.00	1	49.65	49.80	-1	1,218	-0.08%
2018/09/25	2	49.80	0	0.00	49.70	2	1,234	0.16%
2018/09/19	0.3	49.70	3	49.65	49.70	-2.7	1,230	-0.22%
2018/09/18	3	48.90	0	0.00	49.55	3	1,223	0.25%
2018/09/17	5	48.75	0	0.00	48.75	5	1,208	0.41%
2018/09/13	2	49.70	2	49.95	49.70	0	1,229	0.00%
2018/09/10	0	0.00	1	48.05	48.10	-1	1,193	-0.08%
2018/09/03	2	47.55	1	47.45	47.60	1	1,187	0.08%
2018/08/22	0	0.00	3	46.05	46.25	-3	1,208	-0.25%
2018/08/10	0	0.00	1	45.60	45.45	-1	1,212	-0.08%
2018/08/06	0	0.00	1	45.80	45.55	-1	1,233	-0.08%
2018/07/26	3	46.00	0	0.00	46.40	3	1,247	0.24%
2018/07/25	1	49.75	0	0.00	49.85	1	1,243	0.08%
2018/07/24	0.3	49.85	0	0.00	49.80	0.3	1,213	0.02%
2018/07/05	0	0.00	1	49.80	49.40	-1	1,367	-0.07%
2018/06/25	0	0.00	1	49.95	49.70	-1	1,753	-0.06%
2018/06/22	0.1	49.80	0	0.00	49.80	0.1	1,731	0.00%
2018/06/21	0.2	49.60	0	0.00	49.55	0.2	1,696	0.01%
2018/05/24	0.3	48.90	0	0.00	48.90	0.3	1,773	0.02%
2018/05/18	0	0.00	2	48.13	48.00	-2	1,773	-0.11%
2018/05/11	1	47.20	1	47.25	47.55	0	1,807	0.00%
2018/05/02	2	48.83	0	0.00	48.80	2	1,756	0.11%
2018/04/23	0	0.00	1	50.60	49.70	-1	1,738	-0.06%
2018/04/11	1	50.50	0	0.00	49.95	1	1,658	0.06%
2018/04/10	2	50.30	0	0.00	50.50	2	1,625	0.12%
2018/04/09	0	0.00	33	48.70	49.95	-33	1,431	-2.30%
2018/04/03	25	49.54	1	49.50	48.70	24	1,391	1.72%
2018/03/31	8	48.48	2	48.73	48.45	6	1,319	0.45%
2018/03/14	0	0.00	1	47.50	47.55	-1	1,354	-0.07%
2018/03/12	2	46.60	2	47.10	47.10	0	1,312	0.00%
2018/03/09	0	0.00	2	45.90	45.90	-2	1,300	-0.15%
2018/03/08	2	45.08	0	0.00	45.10	2	1,297	0.15%
2018/03/02	1	45.10	0	0.00	45.30	1	1,295	0.08%
2018/02/26	2	44.98	0	0.00	45.25	2	1,295	0.15%
2018/02/23	0	0.00	1	45.15	45.05	-1	1,303	-0.08%
2018/02/22	1	44.55	2	44.75	44.65	-1	1,316	-0.08%
2018/02/21	2	44.53	1	45.00	44.65	1	1,323	0.08%
2018/02/12	1	44.35	4	45.10	44.25	-3	1,319	-0.23%
2018/02/09	4	44.38	2	44.70	44.35	2	1,328	0.15%
2018/02/08	4	44.98	0	0.00	44.95	4	1,331	0.30%
2018/02/07	0	0.00	2	44.55	44.60	-2	1,325	-0.15%
2018/02/06	2	44.28	0	0.00	43.90	2	1,335	0.15%
2018/02/05	0	0.00	6	44.85	44.65	-6	1,323	-0.45%
2018/01/31	2	45.20	0	0.00	45.30	2	1,337	0.15%
2018/01/30	2	45.28	0	0.00	45.70	2	1,337	0.15%
2018/01/29	2	45.68	0	0.00	45.90	2	1,334	0.15%
2018/01/12	0	0.00	2	46.35	46.85	-2	1,276	-0.16%
2018/01/05	2	46.00	0	0.00	46.45	2	1,198	0.17%