中鼎 (9933)-永豐金-天母券商分點個股進出

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
41.20
漲跌
▼0.05
漲幅
-0.12%
成交量
1,975張
產業
上市其他類股
415人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/11/22	1.1	41.30	0	0.00	41.20	1.1	1,588	0.07%
2024/11/21	0.1	41.60	0	0.00	41.25	0.1	1,575	0.00%
2024/11/15	0	0.00	10	41.60	41.50	-10	1,605	-0.62%
2024/11/14	0.1	41.00	3	41.15	41.00	-2.9	1,607	-0.18%
2024/11/12	0.1	41.70	1	41.65	41.20	-0.9	1,613	-0.06%
2024/11/11	1	42.00	0	0.00	41.90	1	1,602	0.06%
2024/11/08	1	42.60	0	0.00	42.25	1	1,598	0.06%
2024/11/07	0.1	42.95	0	0.00	43.00	0.1	1,584	0.01%
2024/11/06	0.1	43.80	0	0.00	43.15	0.1	1,596	0.00%
2024/11/04	0.1	44.00	0	0.00	44.15	0.1	1,710	0.00%
2024/11/01	2	44.00	0	0.00	44.10	2	1,802	0.11%
2024/10/30	0.3	44.20	0	0.00	44.10	0.3	1,825	0.02%
2024/10/29	0.1	44.60	0	0.00	44.20	0.1	1,853	0.00%
2024/10/28	0.1	44.90	0	0.00	44.65	0.1	1,884	0.00%
2024/10/25	1.1	44.77	0	0.00	44.65	1.1	1,917	0.06%
2024/10/24	4.1	45.14	4	45.05	45.10	0.1	1,963	0.00%
2024/10/23	3	45.42	0	0.00	45.30	3	2,017	0.15%
2024/10/22	10.1	45.45	0	0.00	45.55	10.1	2,079	0.48%
2024/10/18	5.1	45.41	0	0.00	45.35	5.1	2,266	0.23%
2024/10/16	0.1	45.85	0	0.00	46.35	0.1	2,332	0.00%
2024/10/14	0.3	46.04	0	0.00	45.95	0.3	2,400	0.01%
2024/10/11	0.1	46.00	0	0.00	45.95	0.1	2,483	0.00%
2024/10/09	8.1	46.11	0	0.00	45.85	8.1	2,564	0.32%
2024/10/08	0.1	46.90	0	0.00	46.75	0.1	2,602	0.00%
2024/10/04	5.1	46.80	0	0.00	46.55	5.1	2,716	0.19%
2024/10/01	0.1	47.20	0	0.00	47.15	0.1	2,782	0.00%
2024/09/30	0.1	47.55	0	0.00	47.30	0.1	2,846	0.00%
2024/09/27	5	47.85	0	0.00	47.85	5	2,870	0.17%
2024/09/25	0	48.85	0	0.00	48.60	0	2,911	0.00%
2024/09/12	0	48.85	0	0.00	49.00	0	3,811	0.00%
2024/09/06	1	48.50	0	0.00	49.35	1	3,975	0.03%
2024/09/04	0	0.00	1	49.00	49.00	-1	3,995	-0.03%
2024/09/03	0	49.85	0	0.00	49.80	0	3,996	0.00%
2024/09/02	0	0.00	7	50.43	50.50	-7	3,993	-0.18%
2024/08/30	0	0.00	10	49.60	50.10	-10	3,989	-0.25%
2024/08/26	0	48.15	0	0.00	48.15	0	4,021	0.00%
2024/08/23	0	0.00	2	48.25	48.30	-2	4,029	-0.05%
2024/08/19	10	48.30	0	0.00	48.30	10	4,083	0.24%
2024/08/15	0	0.00	2	47.70	47.70	-2	4,117	-0.05%
2024/08/13	3	47.90	0	0.00	47.80	3	4,169	0.07%
2024/08/09	5	47.40	0	0.00	47.25	5	4,235	0.12%
2024/08/08	0.1	47.35	0	0.00	47.15	0.1	4,272	0.00%
2024/08/06	0.1	45.75	0	0.00	46.15	0.1	4,330	0.00%
2024/08/05	6.1	47.41	2	48.88	46.85	4.1	4,303	0.10%
2024/08/02	4	52.70	0	0.00	51.70	4	4,297	0.09%
2024/08/01	2.1	53.54	5	53.18	53.50	-3	4,467	-0.07%
2024/07/31	2	53.35	5	53.40	53.60	-3	4,919	-0.06%
2024/07/23	6	52.90	0	0.00	53.60	6	4,984	0.12%
2024/07/22	15.2	51.71	0	0.00	52.60	15.2	4,989	0.30%
2024/07/19	3	53.33	46	53.45	53.10	-43	5,070	-0.85%
2024/07/18	5	52.54	60.1	52.67	52.60	-55.1	5,027	-1.10%
2024/07/17	0	0.00	0.3	51.49	51.40	-0.3	5,016	-0.01%
2024/07/15	2	50.30	0	0.00	50.60	2	5,337	0.04%
2024/07/12	10	50.70	20	50.90	50.80	-10	5,539	-0.18%
2024/07/11	24	52.71	4	52.70	52.80	20	5,504	0.36%
2024/07/10	24	52.77	0	0.00	52.20	24	5,498	0.44%
2024/07/09	10	53.40	1	52.50	53.20	9	5,480	0.16%
2024/07/08	7	54.30	0	0.00	54.50	7	5,441	0.13%
2024/07/05	1	55.00	9.1	54.92	54.60	-8.1	5,442	-0.15%
2024/07/04	6	53.78	1.2	54.17	53.60	4.8	5,488	0.09%
2024/07/03	0	0.00	11	53.39	53.40	-11	5,491	-0.20%
2024/06/28	2	52.10	0	0.00	53.00	2	5,499	0.04%
2024/06/25	5	52.30	10	52.60	52.40	-5	5,402	-0.09%
2024/06/24	0	0.00	2	53.40	53.50	-2	5,426	-0.04%
2024/06/21	19	52.81	0	0.00	52.60	19	5,296	0.36%
2024/06/20	0	0.00	0.2	53.00	52.80	-0.2	5,128	0.00%
2024/06/19	0	0.00	0.3	51.64	52.40	-0.3	5,002	-0.01%
2024/06/18	0	0.00	1.2	50.98	50.90	-1.2	4,860	-0.02%
2024/06/17	0	0.00	1	49.75	49.95	-1	4,827	-0.02%
2024/06/11	0	0.00	25	48.32	48.00	-25	4,794	-0.52%
2024/06/07	1	48.80	16	48.80	48.80	-15	4,825	-0.31%
2024/06/06	12	47.95	0	0.00	48.20	12	4,840	0.25%
2024/05/29	0	0.00	5	47.80	47.65	-5	4,987	-0.10%
2024/05/27	0	0.00	1	47.35	47.30	-1	5,005	-0.02%
2024/05/24	1	46.65	0	0.00	47.15	1	4,984	0.02%
2024/05/23	5.1	47.30	1	47.30	47.40	4.1	4,945	0.08%
2024/05/21	0.1	47.60	0	0.00	47.95	0.1	4,888	0.00%
2024/05/20	1	48.75	2	48.48	48.00	-1	4,869	-0.02%
2024/05/17	5	47.65	4	47.48	47.95	1	4,821	0.02%
2024/05/16	2	47.10	0	0.00	47.45	2	4,804	0.04%
2024/05/15	1	47.20	5	47.35	47.25	-4	4,752	-0.08%
2024/05/14	15	47.44	0	0.00	47.30	15	4,728	0.32%
2024/05/13	1	47.50	1	47.55	47.55	0	4,674	0.00%
2024/05/10	3	48.23	1	48.65	48.75	2	4,595	0.04%
2024/05/09	5	47.95	0	0.00	47.55	5	4,531	0.11%
2024/05/08	0.1	47.90	2	48.30	47.80	-1.9	4,488	-0.04%
2024/05/07	5.1	48.21	4	47.95	48.15	1.1	4,414	0.02%
2024/05/06	71	48.86	1	48.70	48.55	70	4,204	1.66%
2024/05/03	0	0.00	5.2	53.34	53.90	-5.2	3,721	-0.14%
2024/04/30	0	0.00	2	51.60	51.70	-2	3,534	-0.06%
2024/04/29	0	0.00	1	51.60	51.80	-1	3,503	-0.03%
2024/04/26	0	0.00	1	51.50	51.40	-1	3,455	-0.03%
2024/04/25	1	52.00	14.3	51.26	51.40	-13.3	3,386	-0.39%
2024/04/24	13	50.46	1.1	50.59	50.50	11.9	3,229	0.37%
2024/04/22	0.1	49.80	0	0.00	49.50	0.1	3,118	0.00%
2024/04/19	1	49.90	11.3	49.28	50.20	-10.3	2,973	-0.35%
2024/04/18	12	50.42	1.1	49.77	49.90	10.9	2,735	0.40%
2024/04/16	0	0.00	0.5	48.00	47.30	-0.5	2,449	-0.02%
2024/04/15	8	48.90	0	0.00	48.90	8	2,368	0.34%
2024/04/12	0	0.00	1.2	49.30	49.55	-1.2	2,322	-0.05%
2024/04/10	21	49.09	1	49.20	49.50	20	2,213	0.90%
2024/04/03	0	0.00	6	47.59	47.70	-6	1,974	-0.30%
2024/04/02	5	46.55	0	0.00	46.85	5	1,928	0.26%
2024/04/01	2	47.38	0	0.00	46.80	2	1,897	0.11%
2024/03/29	0	0.00	0.1	47.40	47.40	-0.1	1,864	-0.01%
2024/03/28	3	47.30	0	0.00	47.30	3	1,846	0.16%
2024/03/27	2	47.60	6.1	46.99	47.60	-4.1	1,817	-0.23%
2024/03/25	0	0.00	1	45.45	45.80	-1	1,636	-0.06%
2024/03/21	0	0.00	1	45.60	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	5.2	45.31	45.45	-5.2	1,621	-0.32%
2024/03/19	0	0.00	5.1	45.35	45.30	-5.1	1,585	-0.32%
2024/03/18	5	44.95	0	0.00	44.80	5	1,581	0.32%
2024/03/15	1	44.35	1	44.35	44.35	0	1,577	0.00%
2024/03/14	4	45.10	1	45.05	44.90	3	1,543	0.19%
2024/03/12	1	44.65	4	44.70	44.65	-3	1,491	-0.20%
2024/03/11	2	45.25	5	45.23	45.25	-3	1,465	-0.20%
2024/03/08	0	0.00	2	44.35	44.70	-2	1,417	-0.14%
2024/03/01	0.1	43.90	0.1	43.75	43.70	0	1,382	0.00%
2024/02/26	0	0.00	0.1	43.05	42.90	-0.1	1,372	-0.01%
2024/02/23	1	42.75	0	0.00	42.65	1	1,379	0.07%
2024/02/20	1	42.90	0	0.00	42.70	1	1,429	0.07%
2024/01/30	1	42.10	0	0.00	41.80	1	1,749	0.06%
2024/01/29	1	42.25	1	42.30	42.25	0	1,776	0.00%
2024/01/23	0.1	42.15	0	0.00	42.10	0.1	1,964	0.01%
2024/01/22	6	42.10	0	0.00	42.15	6	1,966	0.31%
2024/01/19	0	0.00	1	42.35	42.25	-1	1,969	-0.05%
2024/01/18	1	42.00	0	0.00	42.05	1	1,967	0.05%
2024/01/16	3.1	42.39	0	0.00	42.25	3.1	1,973	0.16%
2024/01/12	0	0.00	10	41.84	41.75	-10	1,983	-0.50%
2024/01/09	0	0.00	0.1	42.25	42.10	-0.1	2,030	-0.01%
2024/01/05	0.2	42.15	0	0.00	42.25	0.2	2,092	0.01%
2023/12/27	1	42.20	0	0.00	42.15	1	2,157	0.05%
2023/12/21	0	0.00	0.7	42.15	42.00	-0.7	2,155	-0.03%
2023/12/19	0	0.00	5	42.15	42.00	-5	2,145	-0.23%
2023/12/18	2	42.80	0	0.00	42.60	2	2,128	0.09%
2023/12/15	1	43.50	0	0.00	43.50	1	2,105	0.05%
2023/12/13	0	0.00	2	43.45	43.65	-2	2,077	-0.10%
2023/12/12	1	43.80	0	0.00	43.80	1	2,062	0.05%
2023/12/08	1	43.95	1	43.95	43.80	0	2,035	0.00%
2023/12/07	0.1	43.95	0	0.00	44.05	0.1	2,024	0.00%
2023/12/04	4	44.19	0	0.00	44.15	4	2,006	0.20%
2023/12/01	0	0.00	1.1	44.25	44.35	-1.1	2,046	-0.05%
2023/11/30	1	43.80	1	44.00	43.85	0	1,993	0.00%
2023/11/28	0	0.00	0.2	44.00	43.60	-0.2	1,960	-0.01%
2023/11/27	0	0.00	1	43.45	43.20	-1	1,898	-0.05%
2023/11/24	0.1	42.95	0	0.00	43.05	0.1	1,867	0.01%
2023/11/21	1	42.85	0	0.00	42.90	1	1,846	0.05%
2023/11/16	0	0.00	1	43.80	43.95	-1	1,819	-0.05%
2023/11/15	0	0.00	2	43.60	43.70	-2	1,790	-0.11%
2023/11/14	0	0.00	0.2	43.70	42.95	-0.2	1,735	-0.01%
2023/11/13	0	0.00	1	42.25	42.90	-1	1,696	-0.06%
2023/11/10	0	0.00	4	42.90	42.90	-4	1,671	-0.24%
2023/11/09	0	0.00	5.2	42.94	42.65	-5.2	1,643	-0.32%
2023/11/07	1	42.00	0	0.00	42.15	1	1,540	0.06%
2023/11/06	1	41.75	1	41.60	41.80	0	1,506	0.00%
2023/11/03	5	40.25	7	41.10	41.55	-2	1,470	-0.14%
2023/11/01	0	0.00	2	39.65	39.80	-2	1,309	-0.15%
2023/10/27	0.1	40.00	0	0.00	39.90	0.1	1,326	0.01%
2023/10/25	0.2	39.85	0	0.00	39.80	0.2	1,334	0.01%
2023/10/24	0.1	39.60	0	0.00	39.50	0.1	1,326	0.01%
2023/10/20	1	39.50	0	0.00	39.50	1	1,324	0.08%
2023/10/19	2	39.25	0	0.00	39.45	2	1,317	0.15%
2023/10/17	1.1	39.85	0	0.00	39.75	1.1	1,289	0.08%
2023/10/16	0	0.00	5	40.60	40.15	-5	1,283	-0.39%
2023/10/12	1	39.45	0	0.00	39.85	1	1,249	0.08%
2023/10/11	0.1	39.35	0	0.00	39.45	0.1	1,246	0.01%
2023/10/05	1	38.96	0	0.00	38.95	1	1,219	0.08%
2023/10/04	1	38.85	0	0.00	39.00	1	1,211	0.08%
2023/09/22	1	39.50	0	0.00	39.65	1	1,351	0.07%
2023/09/21	1	39.95	0	0.00	40.00	1	1,349	0.07%
2023/09/20	2	40.33	0	0.00	40.30	2	1,344	0.15%
2023/09/15	0	0.00	1	40.15	40.10	-1	1,350	-0.07%
2023/09/14	1	40.20	0	0.00	40.20	1	1,343	0.07%
2023/09/13	0.1	40.15	20	40.10	40.10	-19.9	1,342	-1.48%
2023/09/08	0.1	40.50	0	0.00	40.40	0.1	1,347	0.01%
2023/09/07	5	40.62	0	0.00	40.10	5	1,343	0.37%
2023/09/06	2	40.55	0	0.00	40.75	2	1,318	0.15%
2023/09/05	0	0.00	0	40.00	39.95	0	1,256	0.00%
2023/09/01	0	0.00	1	39.60	39.55	-1	1,277	-0.08%
2023/08/29	20	38.95	0	0.00	38.95	20	1,312	1.52%
2023/08/22	1	39.00	0	0.00	39.00	1	1,333	0.07%
2023/08/16	1	39.05	0	0.00	39.35	1	1,309	0.08%
2023/08/15	0.2	39.78	0.2	39.70	39.55	0.1	1,309	0.01%
2023/08/14	1	39.65	0	0.00	39.60	1	1,317	0.08%
2023/08/09	1	40.00	0	0.00	40.10	1	1,374	0.07%
2023/08/08	2	40.00	0	0.00	40.05	2	1,387	0.14%
2023/07/31	1	40.40	0	0.00	40.35	1	1,567	0.06%
2023/07/24	0	0.00	8	40.65	40.55	-8	1,572	-0.51%
2023/07/12	0.2	39.95	0	0.00	39.80	0.2	1,568	0.01%
2023/07/06	1	40.30	0	0.00	40.20	1	1,601	0.06%
2023/07/03	1	42.10	0	0.00	42.15	1	1,525	0.07%
2023/06/27	3	42.05	5	42.00	41.90	-2	1,578	-0.13%
2023/06/26	2.1	41.86	0	0.00	41.95	2.1	1,593	0.13%
2023/06/16	0	0.00	15	41.95	41.65	-15	1,665	-0.90%
2023/06/09	15	42.05	6	42.00	42.00	9	1,766	0.51%
2023/06/07	0	0.00	3	42.20	42.35	-3	1,867	-0.16%
2023/06/02	0	0.00	1	41.65	41.80	-1	2,075	-0.05%
2023/06/01	0	0.00	20	40.90	41.15	-20	2,059	-0.97%
2023/05/29	0	0.00	120	41.16	41.25	-120	2,022	-5.93%	大賣/鉅額交易
2023/05/23	0	0.00	0.1	41.80	41.65	-0.1	2,019	0.00%
2023/05/10	3.3	40.37	0	0.00	40.30	3.3	1,955	0.17%
2023/05/09	1.8	40.74	0	0.00	40.70	1.8	1,938	0.09%
2023/05/08	28	40.86	0	0.00	41.00	28	1,911	1.46%
2023/05/05	80	42.70	0	0.00	42.60	80	1,811	4.42%
2023/05/02	20	42.80	0	0.00	42.75	20	1,839	1.09%
2023/04/28	20	42.55	0	0.00	42.50	20	1,852	1.08%
2023/04/26	0	0.00	1	41.95	42.15	-1	1,836	-0.05%
2023/04/20	0	0.00	0.1	42.45	42.25	-0.1	1,888	0.00%
2023/04/13	1	43.30	0	0.00	43.20	1	1,933	0.05%
2023/04/10	2	42.45	0	0.00	42.45	2	1,877	0.11%
2023/04/06	6	41.70	0	0.00	41.80	6	1,870	0.32%
2023/03/29	1	42.30	0	0.00	42.15	1	1,846	0.05%
2023/03/28	1	42.60	0	0.00	42.45	1	1,853	0.05%
2023/03/24	1	42.55	0.3	42.75	42.55	0.8	1,899	0.04%
2023/03/20	0	0.00	8	41.91	42.00	-8	1,914	-0.42%
2023/03/17	1	41.20	0	0.00	41.20	1	1,927	0.05%
2023/03/15	4	41.40	0	0.00	41.65	4	2,033	0.20%
2023/03/14	1	41.30	0	0.00	41.25	1	2,057	0.05%
2023/03/10	1	42.50	0	0.00	42.20	1	2,049	0.05%
2023/03/09	7	42.99	0	0.00	42.80	7	2,039	0.34%
2023/03/08	17.1	43.02	3	43.00	43.40	14.1	2,020	0.70%
2023/03/06	0	0.00	1	45.15	45.10	-1	1,880	-0.05%
2023/03/01	2	44.40	0	0.00	44.40	2	1,961	0.10%
2023/02/23	1	44.80	0	0.00	44.65	1	2,027	0.05%
2023/02/17	0	0.00	3	43.95	44.20	-3	2,220	-0.14%
2023/02/15	0	0.00	2	44.00	43.85	-2	2,384	-0.08%
2023/02/14	0	0.00	2	44.30	44.50	-2	2,436	-0.08%
2023/02/13	0	0.00	1	44.10	44.10	-1	2,534	-0.04%
2023/02/06	2	43.38	0	0.00	43.70	2	3,360	0.06%
2023/01/31	0	0.00	1	43.15	43.20	-1	3,386	-0.03%
2023/01/12	1	42.40	2	42.50	42.40	-1	3,498	-0.03%
2023/01/11	1	42.60	1	42.60	42.40	0	3,520	0.00%
2023/01/10	1	43.05	1	43.05	43.20	0	3,508	0.00%
2023/01/09	2	42.90	2.1	42.60	42.60	-0.1	3,486	0.00%
2023/01/05	0	0.00	3	42.05	41.90	-3	3,471	-0.09%
2023/01/04	1	42.00	1	42.10	41.90	0	3,489	0.00%
2023/01/03	1	41.80	1	41.55	42.10	0	3,518	0.00%
2022/12/29	0	0.00	3	42.00	42.15	-3	3,537	-0.08%
2022/12/28	0	0.00	2	42.40	42.00	-2	3,540	-0.06%
2022/12/27	2	42.20	0	0.00	42.00	2	3,546	0.06%
2022/12/20	2	41.48	0	0.00	41.35	2	3,704	0.05%
2022/12/15	0	0.00	8.8	43.07	42.85	-8.8	3,748	-0.23%
2022/12/14	0	0.00	1	42.80	42.85	-1	3,781	-0.03%
2022/12/12	1	42.60	1	43.45	43.35	0	3,844	0.00%
2022/12/08	1	43.10	1	43.30	43.05	0	3,825	0.00%
2022/12/07	1	43.45	1	43.25	42.15	0	3,798	0.00%
2022/12/06	1	42.35	18	41.99	42.05	-17	3,709	-0.46%
2022/12/02	2	41.95	0	0.00	41.80	2	3,745	0.05%
2022/12/01	0	0.00	5	41.46	41.70	-5	3,739	-0.13%
2022/11/21	0.1	39.85	0	0.00	40.15	0.1	3,840	0.00%
2022/11/18	1	39.50	0	0.00	39.55	1	3,805	0.03%
2022/11/16	2	40.18	1	40.00	39.75	1	3,717	0.03%
2022/11/14	3	40.20	18.1	40.22	40.25	-15.1	3,582	-0.42%
2022/11/11	10	39.10	0.1	39.55	39.10	10	3,500	0.28%
2022/11/10	1	38.65	0	0.00	38.70	1	3,419	0.03%
2022/11/09	6	38.81	0	0.00	38.80	6	3,385	0.18%
2022/11/08	3	38.93	4.1	39.08	38.90	-1.1	3,291	-0.03%
2022/11/07	24.4	38.85	0	0.00	38.60	24.4	3,174	0.77%
2022/11/04	4.3	39.92	0	0.00	40.10	4.3	2,913	0.15%
2022/11/03	82	42.94	81	44.49	42.70	1	2,588	0.04%
2022/11/01	0	0.00	2	47.28	47.30	-2	2,439	-0.08%
2022/10/28	0	0.00	1	46.80	46.65	-1	2,469	-0.04%
2022/10/24	1	45.75	0	0.00	45.40	1	2,424	0.04%
2022/10/19	0	0.00	0	45.70	46.20	0	2,390	0.00%
2022/10/18	2	44.45	0	0.00	45.20	2	2,371	0.08%
2022/10/17	2	44.27	0	0.00	44.45	2	2,367	0.08%
2022/10/13	0	0.00	1	45.00	44.15	-1	2,377	-0.04%
2022/10/07	1.1	46.78	11	46.20	46.60	-9.9	2,324	-0.43%
2022/10/06	11	45.85	0	0.00	45.80	11	2,302	0.48%
2022/09/30	1	45.25	0	0.00	45.60	1	2,301	0.04%
2022/09/29	0	0.00	1	46.30	46.70	-1	2,277	-0.04%
2022/09/26	0.2	48.00	0	0.00	47.25	0.2	2,273	0.01%
2022/09/23	2	49.33	4	49.35	49.00	-2	2,289	-0.09%
2022/09/22	2	49.20	1.1	49.25	49.50	1	2,315	0.04%
2022/09/20	1	48.45	4	48.10	48.30	-3	2,235	-0.13%
2022/09/19	0	0.00	1	46.45	46.85	-1	2,213	-0.05%
2022/09/15	0.1	47.75	0	0.00	47.85	0.1	2,266	0.00%
2022/09/14	0	0.00	2	47.30	47.30	-2	2,316	-0.09%
2022/09/12	5	47.74	1	47.45	47.55	4	2,485	0.16%
2022/09/08	3	48.93	1.1	49.00	47.80	2	2,601	0.07%
2022/09/07	1	48.50	1	48.30	48.40	0	2,727	0.00%
2022/09/06	4	48.80	4.1	48.40	48.35	-0.1	2,772	0.00%
2022/09/05	2	47.80	27.1	48.57	48.85	-25.1	2,685	-0.93%
2022/09/02	2	45.80	2.1	45.99	45.95	-0.1	2,527	0.00%
2022/08/31	3	45.10	0	0.00	45.05	3	2,494	0.12%
2022/08/26	0	0.00	0.1	45.60	45.95	-0.1	2,486	0.00%
2022/08/16	0	0.00	10.1	45.10	45.00	-10.1	2,521	-0.40%
2022/08/11	5	44.10	0	0.00	44.50	5	2,528	0.20%
2022/08/10	0	0.00	0.1	44.30	44.10	-0.1	2,529	0.00%
2022/08/05	0	0.00	1	43.40	43.60	-1	2,563	-0.04%
2022/08/04	1	42.90	0	0.00	42.50	1	2,570	0.04%
2022/08/03	0	0.00	0.1	44.05	43.65	-0.1	2,550	0.00%
2022/07/28	5	44.85	0	0.00	44.15	5	2,755	0.18%
2022/07/27	0	0.00	0.1	44.10	44.75	-0.1	2,731	0.00%
2022/07/25	0	0.00	0.1	42.45	42.60	-0.1	2,698	0.00%
2022/07/06	0	0.00	1.1	40.55	40.10	-1.1	2,839	-0.04%
2022/07/05	3	41.15	0	0.00	41.30	3	2,820	0.11%
2022/07/04	0	0.00	1.1	41.33	41.15	-1.1	2,807	-0.04%
2022/07/01	0	0.00	0.1	43.50	42.40	-0.1	2,799	0.00%
2022/06/30	0	0.00	0.1	44.95	44.90	-0.1	2,764	0.00%
2022/06/29	0	0.00	0.1	46.25	46.05	-0.1	2,718	0.00%
2022/06/24	0	0.00	2	47.85	46.55	-2	2,756	-0.07%
2022/06/23	0.1	47.20	2	47.45	47.05	-1.9	2,752	-0.07%
2022/06/22	0	0.00	1	48.90	48.90	-1	2,797	-0.04%
2022/06/21	0	0.00	2.3	49.02	49.00	-2.3	2,765	-0.08%
2022/06/20	50	49.65	50	48.33	47.75	0	2,715	0.00%
2022/06/17	50	48.45	51	49.24	48.10	-1	2,596	-0.04%
2022/06/16	5	48.72	16.1	49.78	48.00	-11.1	2,497	-0.44%
2022/06/15	2	47.65	2.1	47.60	47.60	-0.1	2,341	0.00%
2022/06/14	0	0.00	1.7	45.51	46.30	-1.7	2,315	-0.08%
2022/06/10	0	0.00	0.1	46.30	46.00	-0.1	2,451	0.00%
2022/06/09	0	0.00	0.1	45.95	46.15	-0.1	2,538	0.00%
2022/06/06	0	0.00	0.2	45.70	45.25	-0.2	2,809	-0.01%
2022/05/27	0	0.00	0.1	45.90	45.60	-0.1	2,851	0.00%
2022/05/25	0	0.00	0.1	44.75	44.90	-0.1	2,896	0.00%
2022/05/23	5	43.72	2	44.75	43.65	3	2,944	0.10%
2022/05/20	2	45.35	0	0.00	45.20	2	2,930	0.07%
2022/05/19	0	0.00	1	45.65	45.60	-1	2,935	-0.03%
2022/05/18	0	0.00	0.1	46.80	46.65	-0.1	2,948	0.00%
2022/05/13	0	0.00	1	46.01	46.45	-1	3,055	-0.03%
2022/05/11	0	0.00	0	48.00	47.60	0	3,084	0.00%
2022/05/09	1	49.00	0	0.00	48.25	1	3,097	0.03%
2022/05/06	11	49.13	0.1	49.25	49.15	10.9	3,105	0.35%
2022/04/25	0	0.00	1	46.95	46.80	-1	3,007	-0.03%
2022/04/22	1	48.10	0.1	47.45	47.80	0.9	2,993	0.03%
2022/04/21	0	0.00	1	46.75	46.70	-1	2,952	-0.03%
2022/04/20	0	0.00	6	47.23	47.30	-6	2,940	-0.20%
2022/04/19	10	47.15	6.1	46.79	47.15	3.9	2,934	0.13%
2022/04/18	0	0.00	2	46.00	45.75	-2	2,926	-0.07%
2022/04/15	0	0.00	0.1	46.55	46.30	-0.1	2,947	0.00%
2022/04/14	1	46.40	0	0.00	46.55	1	2,967	0.03%
2022/04/13	2	46.50	3	46.52	46.45	-1	2,954	-0.03%
2022/04/12	0	0.00	0.1	46.40	46.50	-0.1	2,943	0.00%
2022/03/30	5	46.50	0	0.00	46.25	5	2,826	0.18%
2022/03/29	1	47.20	2.1	46.95	47.00	-1.1	2,794	-0.04%
2022/03/28	10	45.58	11	46.00	46.05	-1	2,731	-0.04%
2022/03/25	1	46.45	1.2	46.20	46.50	-0.2	2,691	-0.01%
2022/03/24	0	0.00	8.1	44.61	45.00	-8.1	2,594	-0.31%
2022/03/22	0	0.00	1	44.80	44.90	-1	2,564	-0.04%
2022/03/21	1	44.90	3	44.73	45.00	-2	2,547	-0.08%
2022/03/18	0	0.00	3	44.40	44.00	-3	2,497	-0.12%
2022/03/17	1	45.70	2	45.35	44.80	-1	2,438	-0.04%
2022/03/16	0	0.00	1.1	45.01	45.40	-1.1	2,376	-0.05%
2022/03/15	2	44.88	0.1	45.20	45.10	1.9	2,324	0.08%
2022/03/14	1	44.50	3.1	44.44	44.85	-2.1	2,228	-0.09%
2022/03/11	1	43.75	2.1	43.80	44.15	-1.1	2,134	-0.05%
2022/03/10	1	42.65	2	42.73	42.55	-1	1,986	-0.05%
2022/03/09	1	41.00	2.1	41.69	41.90	-1.1	1,903	-0.06%
2022/03/07	0	0.00	1	40.40	40.65	-1	1,831	-0.05%
2022/03/03	0	0.00	1	41.65	41.70	-1	1,806	-0.06%
2022/03/01	0	0.00	12	41.50	41.55	-12	1,789	-0.67%
2022/02/23	0	0.00	0	40.80	40.70	0	1,689	0.00%
2022/02/22	0	0.00	1	41.30	40.95	-1	1,667	-0.06%
2022/02/18	0	0.00	2	41.40	41.45	-2	1,664	-0.12%
2022/02/17	11	41.05	1.1	41.50	41.10	10	1,665	0.60%
2022/02/16	0	0.00	3.8	40.77	41.00	-3.8	1,626	-0.23%
2022/02/15	1	40.70	96.1	40.28	40.65	-95.1	1,603	-5.93%
2022/02/14	0	0.00	20	39.90	40.20	-20	1,561	-1.28%
2022/02/11	1	40.20	2.1	40.12	40.05	-1.1	1,526	-0.07%
2022/02/09	0	0.00	2	39.58	39.65	-2	1,453	-0.14%
2022/02/08	0	0.00	31	39.43	39.65	-31	1,456	-2.13%
2022/02/07	30	39.50	0.2	38.90	39.70	29.8	1,416	2.10%
2022/01/26	17	38.32	0	0.00	38.35	17	1,353	1.26%
2022/01/25	0.1	38.18	0	0.00	38.05	0.1	1,345	0.01%
2022/01/24	0	0.00	5	38.35	38.40	-5	1,322	-0.38%
2022/01/21	0	0.00	19	38.65	38.50	-19	1,305	-1.46%
2022/01/20	1	38.45	10	38.60	38.80	-9	1,295	-0.69%
2022/01/19	1	38.50	0	0.00	38.50	1	1,280	0.08%
2022/01/18	0.1	38.30	0	0.00	38.30	0.1	1,259	0.01%
2022/01/17	0	0.00	5	38.35	38.30	-5	1,247	-0.40%
2022/01/13	2	38.45	0	0.00	38.60	2	1,252	0.16%
2022/01/12	0	0.00	15	38.43	38.40	-15	1,231	-1.22%
2022/01/11	0	0.00	2.1	38.65	38.60	-2.1	1,211	-0.17%
2022/01/10	0	0.00	1	38.15	38.05	-1	1,154	-0.09%
2022/01/07	2	37.58	0	0.00	37.65	2	1,121	0.18%
2022/01/03	5	37.15	0	0.00	37.10	5	1,103	0.45%
2021/12/29	0	0.00	15	37.25	37.25	-15	1,114	-1.35%
2021/12/23	0.1	37.00	0	0.00	37.05	0.1	1,114	0.01%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/29	0	0.00	1	36.00	36.05	-1	1,233	-0.08%
2021/11/26	2	36.20	0	0.00	36.15	2	1,230	0.16%
2021/11/23	10	36.60	0	0.00	36.45	10	1,225	0.82%
2021/11/15	0	37.00	1	36.95	36.85	-1	1,230	-0.08%
2021/10/12	1	36.35	0	0.00	36.60	1	1,295	0.08%
2021/10/07	0	0.00	20	36.30	36.30	-20	1,282	-1.56%
2021/09/23	30	35.40	0	0.00	35.35	30	1,353	2.22%
2021/09/17	2	35.25	0	0.00	35.20	2	1,362	0.15%
2021/09/16	2	35.55	0	0.00	35.50	2	1,303	0.15%
2021/09/13	0	0.00	4	35.80	35.95	-4	1,290	-0.31%
2021/09/09	2	35.08	0	0.00	35.25	2	1,304	0.15%
2021/09/07	2	35.70	0	0.00	35.65	2	1,250	0.16%
2021/09/01	5	36.05	0	0.00	36.10	5	1,245	0.40%
2021/08/25	5	36.00	0	0.00	35.95	5	1,229	0.41%
2021/08/18	2	37.80	0	0.00	38.60	2	1,177	0.17%
2021/08/02	0	0.00	20	38.07	38.25	-20	1,374	-1.46%
2021/07/26	3	38.80	0	0.00	38.60	3	1,427	0.21%
2021/07/20	1	38.80	0	0.00	38.75	1	1,463	0.07%
2021/07/19	15	38.83	0	0.00	39.15	15	1,483	1.01%
2021/07/14	4	38.93	0	0.00	38.95	4	1,650	0.24%
2021/07/09	1	38.80	1	38.95	38.85	0	1,691	0.00%
2021/07/08	1	38.80	0	0.00	38.90	1	1,712	0.06%
2021/07/07	5	38.85	0	0.00	38.80	5	1,721	0.29%
2021/07/06	7	39.17	0	0.00	39.10	7	1,743	0.40%
2021/07/05	5	39.20	0	0.00	39.40	5	1,757	0.28%
2021/06/29	1	39.05	51	39.05	39.10	-50	1,785	-2.80%
2021/06/23	0	0.00	7	39.00	38.85	-7	1,880	-0.37%
2021/06/21	2	38.23	0	0.00	38.65	2	2,049	0.10%
2021/06/18	1	38.30	0	0.00	38.75	1	2,119	0.05%
2021/06/16	4	38.18	0	0.00	38.55	4	2,311	0.17%
2021/06/07	4	37.58	0	0.00	37.70	4	2,474	0.16%
2021/06/04	0	0.00	5	38.00	37.95	-5	2,504	-0.20%
2021/06/02	0	0.00	10	37.98	38.05	-10	2,567	-0.39%
2021/05/28	0	0.00	10	37.80	37.80	-10	2,617	-0.38%
2021/05/25	0	0.00	5	37.10	37.15	-5	2,615	-0.19%
2021/05/20	5	36.50	0	0.00	36.65	5	2,653	0.19%
2021/05/19	10	36.88	0	0.00	36.90	10	2,660	0.38%
2021/05/18	0	0.00	75	36.76	37.40	-75	2,664	-2.81%
2021/05/17	1	35.20	0	0.00	35.55	1	2,652	0.04%
2021/05/13	10	36.81	0	0.00	36.55	10	2,615	0.38%
2021/05/12	12	37.58	2	37.00	36.80	10	2,587	0.39%
2021/05/04	10	38.05	30	38.05	38.10	-20	2,445	-0.82%
2021/05/03	13	39.22	21	39.00	38.70	-8	2,409	-0.33%
2021/04/28	0.1	39.70	0	0.00	39.60	0.1	2,380	0.00%
2021/04/27	0	0.00	5	39.95	39.65	-5	2,390	-0.21%
2021/04/26	0	0.00	5	39.55	39.80	-5	2,379	-0.21%
2021/04/23	20	39.78	1	39.65	39.75	19	2,362	0.80%
2021/04/22	41	39.88	11	41.18	39.65	30	2,352	1.28%
2021/04/19	0	0.00	5	39.45	39.45	-5	2,230	-0.22%
2021/04/15	0	0.00	5	38.40	38.40	-5	2,204	-0.23%
2021/04/14	13	38.15	0	0.00	38.25	13	2,282	0.57%
2021/04/09	5	38.40	0	0.00	38.40	5	2,312	0.22%
2021/04/08	0	0.00	1	37.95	38.35	-1	2,308	-0.04%
2021/03/26	0	0.00	8	37.30	37.70	-8	2,286	-0.35%
2021/03/23	2	36.40	0	0.00	36.20	2	2,104	0.10%
2021/03/19	1	36.30	0	0.00	36.30	1	1,942	0.05%
2021/03/17	3	36.80	0	0.00	36.70	3	1,787	0.17%
2021/03/16	3	36.90	0	0.00	37.10	3	1,759	0.17%
2021/03/09	20	35.93	0	0.00	36.10	20	1,739	1.15%
2021/03/02	0	0.00	10	36.65	36.55	-10	1,689	-0.59%
2021/02/18	0	0.00	5	36.45	36.50	-5	1,679	-0.30%
2021/02/02	0	0.00	3	35.85	35.85	-3	1,716	-0.17%
2021/01/29	1	35.00	0	0.00	35.00	1	1,725	0.06%
2021/01/22	6	35.14	0	0.00	35.20	6	1,710	0.35%
2021/01/21	3	35.58	0	0.00	35.40	3	1,709	0.18%
2021/01/15	0	0.00	20	36.65	36.50	-20	1,706	-1.17%
2021/01/13	1	36.70	0	0.00	36.85	1	1,772	0.06%
2021/01/11	101	37.23	0	0.00	37.35	101	1,744	5.79%	大買/鉅額交易
2021/01/08	0	0.00	1	37.60	37.45	-1	1,735	-0.06%
2021/01/07	3	37.22	0	0.00	37.20	3	1,735	0.17%
2021/01/06	11	37.78	0	0.00	37.65	11	1,659	0.66%
2021/01/04	10	38.23	0	0.00	38.45	10	1,583	0.63%
2020/12/25	20	38.55	0	0.00	38.55	20	1,610	1.24%
2020/12/24	15	38.25	0	0.00	38.00	15	1,638	0.92%
2020/12/23	5	38.25	0	0.00	38.25	5	1,623	0.31%
2020/12/11	0	0.00	1	38.80	38.60	-1	1,803	-0.06%
2020/12/09	3	38.10	0	0.00	38.10	3	1,844	0.16%
2020/12/08	1	38.30	0	0.00	38.40	1	1,977	0.05%
2020/12/07	5	38.35	0	0.00	38.70	5	2,041	0.24%
2020/12/02	4	38.95	0	0.00	38.95	4	2,322	0.17%
2020/12/01	2	39.05	0	0.00	39.00	2	2,582	0.08%
2020/11/27	1	38.95	0	0.00	39.10	1	2,635	0.04%
2020/11/24	1	39.35	0	0.00	39.35	1	2,649	0.04%
2020/11/23	0	0.00	5	39.95	39.80	-5	2,637	-0.19%
2020/11/19	0	0.00	3	39.98	39.75	-3	2,638	-0.11%
2020/11/11	0	0.00	1	39.45	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	1	39.40	39.15	-1	2,601	-0.04%
2020/11/09	0	38.60	0	0.00	38.60	0	2,585	0.00%
2020/11/06	5	38.50	2	38.60	38.45	3	2,581	0.12%
2020/11/03	2	38.98	0	0.00	38.85	2	2,597	0.08%
2020/11/02	1	38.80	0	0.00	38.80	1	2,620	0.04%
2020/10/28	0	0.00	6	39.29	39.35	-6	2,602	-0.23%
2020/10/27	1	38.75	0	0.00	38.70	1	2,588	0.04%
2020/10/26	5	38.70	0	0.00	38.60	5	2,587	0.19%
2020/10/23	1	38.70	0	0.00	38.70	1	2,593	0.04%
2020/10/22	1	38.25	0	0.00	38.70	1	2,622	0.04%
2020/10/19	1	38.85	0	0.00	38.75	1	2,616	0.04%
2020/10/16	1	38.80	0	0.00	38.80	1	2,632	0.04%
2020/10/15	1	38.90	0	0.00	38.95	1	2,640	0.04%
2020/10/13	1	38.75	0	0.00	38.80	1	2,652	0.04%
2020/10/12	1	39.10	0	0.00	39.10	1	2,660	0.04%
2020/10/05	0	0.00	1	39.20	39.45	-1	2,701	-0.04%
2020/09/30	0	0.00	5	39.40	39.05	-5	2,690	-0.19%
2020/09/29	0	0.00	21	38.80	39.10	-21	2,668	-0.79%
2020/09/25	3	37.78	17	37.69	37.70	-14	2,659	-0.53%
2020/09/24	27	38.10	2	37.75	37.70	25	2,640	0.95%
2020/09/22	0	0.00	1	39.10	38.95	-1	2,611	-0.04%
2020/09/21	0	0.00	1	39.40	39.15	-1	2,630	-0.04%
2020/09/18	10	39.85	24	39.88	39.75	-14	2,753	-0.51%
2020/09/16	2	39.15	2	38.90	38.85	0	2,915	0.00%
2020/09/15	1	38.80	0	0.00	38.90	1	3,039	0.03%
2020/09/14	16	39.31	5	39.40	39.05	11	3,164	0.35%
2020/09/11	6	40.11	21	40.93	39.75	-15	3,202	-0.47%
2020/09/09	2	39.90	11	39.26	39.60	-9	3,036	-0.30%
2020/09/08	11	37.91	0	0.00	37.90	11	2,882	0.38%
2020/09/07	20	39.07	0	0.00	38.65	20	2,923	0.68%
2020/09/04	19	39.08	0	0.00	39.00	19	2,890	0.66%
2020/09/02	0	0.00	1	37.15	36.95	-1	2,738	-0.04%
2020/09/01	0	0.00	13	36.49	36.55	-13	2,839	-0.46%
2020/08/28	0	0.00	2	35.90	35.95	-2	2,891	-0.07%
2020/08/25	0	0.00	11	35.70	35.75	-11	2,966	-0.37%
2020/08/18	0	0.00	10	35.00	35.00	-10	3,012	-0.33%
2020/08/17	0	0.00	5	34.80	35.15	-5	3,036	-0.16%
2020/08/14	5	34.80	0	0.00	34.70	5	3,065	0.16%
2020/08/13	0	0.00	5	35.00	35.00	-5	3,085	-0.16%
2020/08/12	6	35.05	0	0.00	35.05	6	3,113	0.19%
2020/08/10	7	35.35	0	0.00	35.40	7	3,171	0.22%
2020/08/07	3	35.75	5	35.50	35.50	-2	3,204	-0.06%
2020/08/06	1	36.30	0	0.00	36.45	1	3,202	0.03%
2020/08/05	1	35.45	0	0.00	35.65	1	3,220	0.03%
2020/08/04	1	35.10	0	0.00	35.05	1	3,269	0.03%
2020/08/03	0	0.00	5	35.07	35.00	-5	3,302	-0.15%
2020/07/28	2	34.88	3	34.87	34.70	-1	3,402	-0.03%
2020/07/27	2	35.93	0	0.00	35.55	2	3,448	0.06%
2020/07/23	1	38.40	0	0.00	38.40	1	3,447	0.03%
2020/07/22	1	38.70	0	0.00	38.45	1	3,439	0.03%
2020/07/10	3	38.47	0.2	38.50	38.20	2.8	3,507	0.08%
2020/07/09	0	0.00	40	39.00	39.15	-40	3,478	-1.15%
2020/07/06	1	39.00	3	39.00	39.00	-2	3,484	-0.06%
2020/07/03	0	0.00	1	38.95	38.90	-1	3,521	-0.03%
2020/07/01	1	38.90	1	38.80	38.80	0	3,549	0.00%
2020/06/29	0	0.00	6	38.94	39.60	-6	3,567	-0.17%
2020/06/23	3	39.12	0	0.00	39.40	3	3,304	0.09%
2020/06/18	100	39.00	100	39.25	39.45	0	2,947	0.00%
2020/06/15	5	37.45	0	0.00	37.00	5	2,897	0.17%
2020/06/12	1	36.70	12	36.83	37.50	-11	2,879	-0.38%
2020/06/11	3	38.57	0	0.00	38.20	3	2,827	0.11%
2020/06/10	3	39.48	0	0.00	39.35	3	2,792	0.11%
2020/06/09	30	39.45	2	40.00	39.55	28	2,808	1.00%
2020/06/08	2	38.93	13	38.91	39.30	-11	2,721	-0.40%
2020/06/05	0	0.00	2	36.75	36.85	-2	2,596	-0.08%
2020/05/29	10	34.05	0	0.00	33.90	10	2,549	0.39%
2020/05/27	1	34.45	13	34.80	34.70	-12	2,551	-0.47%
2020/05/26	0	0.00	1	34.35	34.25	-1	2,548	-0.04%
2020/05/20	0	0.00	2	34.10	34.30	-2	2,470	-0.08%
2020/05/19	0	0.00	2	33.95	33.90	-2	2,449	-0.08%
2020/05/11	0	0.00	7	34.49	34.25	-7	2,322	-0.30%
2020/05/08	2	33.10	0	0.00	33.15	2	2,269	0.09%
2020/05/07	1	32.85	0	0.00	32.80	1	2,242	0.04%
2020/05/05	40	32.50	2	32.40	32.40	38	2,204	1.72%
2020/04/30	5	32.15	0	0.00	32.95	5	2,128	0.23%
2020/04/29	0	0.00	2	31.50	31.60	-2	2,061	-0.10%
2020/04/24	2	30.65	5	30.95	30.65	-3	1,991	-0.15%
2020/04/23	1	29.85	0	0.00	30.00	1	1,966	0.05%
2020/04/22	2	29.60	0	0.00	29.80	2	1,961	0.10%
2020/04/21	2	30.75	0	0.00	30.00	2	1,948	0.10%
2020/04/17	1	31.20	0	0.00	30.80	1	1,912	0.05%
2020/04/16	1	30.90	0	0.00	30.90	1	1,889	0.05%
2020/04/15	3	31.18	0	0.00	31.25	3	1,871	0.16%
2020/04/14	1	30.65	0	0.00	30.70	1	1,838	0.05%
2020/04/09	3	30.00	5	30.40	30.20	-2	1,874	-0.11%
2020/04/06	1	28.00	0	0.00	28.45	1	1,788	0.06%
2020/04/01	5	28.65	0	0.00	28.65	5	1,775	0.28%
2020/03/27	2	28.25	0	0.00	28.25	2	1,731	0.12%
2020/03/25	0	0.00	1	27.95	27.70	-1	1,729	-0.06%
2020/03/23	2	26.53	0	0.00	26.40	2	1,657	0.12%
2020/03/17	10	29.00	0	0.00	29.15	10	1,575	0.63%
2020/03/16	1	29.90	0	0.00	29.90	1	1,579	0.06%
2020/03/12	4	32.79	0	0.00	32.75	4	1,508	0.27%
2020/03/09	2	33.80	0	0.00	33.70	2	1,580	0.13%
2020/03/04	3	35.25	0	0.00	35.10	3	1,593	0.19%
2020/03/03	8	36.11	0	0.00	35.85	8	1,572	0.51%
2020/03/02	2	36.30	0	0.00	36.30	2	1,545	0.13%
2020/02/27	5	36.50	0	0.00	37.00	5	1,586	0.32%
2020/02/26	3	36.50	0	0.00	36.70	3	1,602	0.19%
2020/02/25	2	36.55	0	0.00	36.90	2	1,656	0.12%
2020/02/13	0	0.00	4	37.58	37.50	-4	1,952	-0.20%
2020/02/10	7	36.61	0	0.00	36.70	7	2,033	0.34%
2020/02/05	0	0.00	1	37.55	37.55	-1	2,067	-0.05%
2020/02/03	1	36.50	3	37.22	37.35	-2	2,112	-0.09%
2020/01/30	5	36.70	0	0.00	36.90	5	2,097	0.24%
2020/01/17	1	38.30	0	0.00	38.20	1	2,078	0.05%
2020/01/16	2	38.20	0	0.00	38.25	2	2,095	0.10%
2020/01/13	3	37.60	0	0.00	37.85	3	2,090	0.14%
2020/01/06	0	0.00	1	37.50	37.35	-1	2,098	-0.05%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/23	0	0.00	1	37.40	37.40	-1	2,034	-0.05%
2019/12/18	0	0.00	10	38.25	38.15	-10	2,034	-0.49%
2019/12/17	10	38.25	0	0.00	38.30	10	2,040	0.49%
2019/12/16	1	38.30	0	0.00	38.35	1	2,036	0.05%
2019/12/12	2	37.80	0	0.00	37.95	2	2,015	0.10%
2019/12/11	0	0.00	3	38.05	37.85	-3	2,008	-0.15%
2019/12/09	3	38.97	0	0.00	38.70	3	1,963	0.15%
2019/12/06	0	0.00	3	39.50	39.50	-3	1,937	-0.15%
2019/11/29	1	37.85	0	0.00	37.65	1	1,774	0.06%
2019/11/27	0	0.00	2	37.00	37.10	-2	1,758	-0.11%
2019/11/25	3	37.35	0	0.00	37.25	3	1,699	0.18%
2019/11/22	0	0.00	2	37.53	37.80	-2	1,666	-0.12%
2019/11/21	2	36.25	3	36.33	36.70	-1	1,605	-0.06%
2019/11/20	1	35.90	0	0.00	35.90	1	1,535	0.07%
2019/11/19	2	35.93	0	0.00	35.90	2	1,492	0.13%
2019/11/18	1	36.60	0	0.00	36.85	1	1,409	0.07%
2019/11/15	1	37.00	1	37.20	37.10	0	1,368	0.00%
2019/11/14	1	37.70	0	0.00	37.40	1	1,325	0.08%
2019/11/12	2	38.93	0	0.00	39.10	2	1,251	0.16%
2019/11/11	1	39.35	0	0.00	39.35	1	1,226	0.08%
2019/11/08	1	40.25	1	40.35	40.20	0	1,190	0.00%
2019/11/07	0	0.00	1	41.10	41.10	-1	1,165	-0.09%
2019/11/06	1	40.10	0	0.00	40.10	1	1,130	0.09%
2019/10/31	1	41.05	0	0.00	40.90	1	1,071	0.09%
2019/10/17	2	41.50	0	0.00	41.50	2	956	0.21%
2019/10/15	2	41.40	0	0.00	41.60	2	947	0.21%
2019/10/03	0	0.00	10	41.85	42.10	-10	916	-1.09%
2019/10/01	3	41.93	0	0.00	41.90	3	905	0.33%
2019/09/27	1	41.85	0	0.00	41.70	1	899	0.11%
2019/09/26	1	42.65	0	0.00	42.60	1	869	0.12%
2019/08/06	2	43.80	0	0.00	43.80	2	856	0.23%
2019/07/23	1	47.05	0	0.00	47.25	1	894	0.11%
2019/04/10	0	0.00	2	48.00	48.40	-2	673	-0.30%
2019/04/09	0	0.00	1	47.50	47.15	-1	659	-0.15%
2019/04/03	0	0.00	2	47.50	47.15	-2	637	-0.31%
2019/03/29	0	0.00	2	47.90	48.00	-2	618	-0.32%
2019/03/19	0	0.00	10	48.50	48.35	-10	591	-1.69%
2019/02/18	10	47.95	0	0.00	47.90	10	614	1.63%
2019/01/23	1	47.45	0	0.00	47.55	1	650	0.15%
2019/01/10	0	0.00	1	46.35	46.55	-1	750	-0.13%
2018/10/17	1	45.05	0	0.00	44.95	1	1,193	0.08%
2018/10/09	10	48.00	0	0.00	47.80	10	1,155	0.87%
2018/10/04	0	0.00	1	48.60	48.55	-1	1,158	-0.09%
2018/09/26	1	49.25	0	0.00	49.70	1	1,229	0.08%
2018/09/25	0.5	49.50	1	49.85	49.70	-0.5	1,234	-0.04%
2018/09/21	2	49.70	0	0.00	49.00	2	1,225	0.16%
2018/09/19	0	0.00	3	49.82	49.70	-3	1,230	-0.24%
2018/09/17	3	48.68	2	48.75	48.75	1	1,208	0.08%
2018/09/14	1	49.35	0	0.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	1	49.95	49.70	-1	1,229	-0.08%
2018/09/12	1	49.05	0	0.00	49.30	1	1,209	0.08%
2018/09/10	0	0.00	1	48.00	48.10	-1	1,193	-0.08%
2018/08/23	0	0.00	20	45.90	45.85	-20	1,177	-1.70%
2018/08/22	20	46.60	30	46.32	46.25	-10	1,208	-0.83%
2018/08/21	29	45.85	0	0.00	45.90	29	1,189	2.44%
2018/08/13	1	45.25	0	0.00	45.15	1	1,220	0.08%
2018/08/06	2	45.60	0	0.00	45.55	2	1,233	0.16%
2018/07/30	1	46.10	0	0.00	46.15	1	1,242	0.08%
2018/07/26	0	0.00	13	46.45	46.40	-13	1,247	-1.04%
2018/07/23	1	49.65	0	0.00	49.85	1	1,191	0.08%
2018/07/20	0	0.00	15	49.80	49.65	-15	1,189	-1.26%
2018/06/13	1	48.90	0	0.00	48.80	1	1,700	0.06%
2018/05/28	0	0.00	1	49.80	49.80	-1	1,813	-0.06%
2018/05/21	2	48.15	0	0.00	47.95	2	1,769	0.11%
2018/05/17	3	48.05	0	0.00	48.00	3	1,782	0.17%
2018/05/15	1	48.50	0	0.00	47.70	1	1,786	0.06%
2018/05/08	2	47.95	0	0.00	47.65	2	1,787	0.11%
2018/05/07	1	48.25	0	0.00	48.20	1	1,764	0.06%
2018/05/02	0	0.00	3	50.33	48.80	-3	1,756	-0.17%
2018/04/30	3	50.47	0	0.00	49.95	3	1,728	0.17%
2018/04/26	0	0.00	2	49.93	49.25	-2	1,749	-0.11%
2018/04/25	3	50.23	1	49.95	49.90	2	1,756	0.11%
2018/04/23	0	0.00	1	49.95	49.70	-1	1,738	-0.06%
2018/04/20	0	0.00	5	50.90	50.40	-5	1,732	-0.29%
2018/04/19	6	50.97	2	51.00	51.00	4	1,714	0.23%
2018/04/18	4	50.93	3	50.50	50.40	1	1,669	0.06%
2018/04/16	1	50.90	0	0.00	50.50	1	1,630	0.06%
2018/04/13	0	0.00	10	50.40	50.00	-10	1,631	-0.61%
2018/04/12	1	49.85	0	0.00	50.00	1	1,653	0.06%
2018/04/11	11	50.00	1	49.75	49.95	10	1,658	0.60%
2018/04/10	6	53.72	8	51.19	50.50	-2	1,625	-0.12%
2018/04/03	2	49.63	3	49.55	48.70	-1	1,391	-0.07%
2018/04/02	5	48.90	1	49.00	48.70	4	1,336	0.30%
2018/03/31	5	50.00	1	49.25	48.45	4	1,319	0.30%
2018/03/28	1	47.60	0	0.00	47.70	1	1,261	0.08%
2018/03/22	1	47.40	0	0.00	47.50	1	1,235	0.08%
2018/03/21	0	0.00	1	47.70	47.25	-1	1,238	-0.08%
2018/03/20	1	47.35	0	0.00	47.15	1	1,323	0.08%
2018/03/13	1	47.40	0	0.00	47.50	1	1,336	0.07%
2018/03/12	2	47.05	0	0.00	47.10	2	1,312	0.15%
2018/02/23	1	44.85	0	0.00	45.05	1	1,303	0.08%
2018/02/12	1	44.10	0	0.00	44.25	1	1,319	0.08%
2018/01/10	1	46.85	0	0.00	46.65	1	1,258	0.08%
2018/01/08	0	0.00	2	46.85	47.10	-2	1,231	-0.16%
2018/01/04	2	45.10	0	0.00	45.40	2	1,167	0.17%