前鼎 (4908)-永豐金-苓雅券商分點個股進出

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
89.4
漲跌
▲1.6
漲幅
+1.82%
成交量
623張
產業
上櫃通信網路類股
195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－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	2	89.40	2	87.40	89.40	0	4,027	0.00%
2024/11/12	1	93.30	2	93.00	92.50	-1	4,367	-0.02%
2024/11/11	2	95.40	1	96.10	95.30	1	4,355	0.02%
2024/11/08	2	98.65	2	99.90	96.20	0	4,355	0.00%
2024/11/07	1	98.00	0	0.00	97.10	1	4,329	0.02%
2024/11/06	0	0.00	2	96.40	96.80	-2	4,342	-0.05%
2024/11/04	3	98.33	2	99.00	97.50	1	4,367	0.02%
2024/11/01	1	95.90	0	0.00	95.90	1	4,316	0.02%
2024/10/29	1	96.10	0	0.00	94.40	1	4,299	0.02%
2024/10/28	1	97.00	1	98.90	97.80	0	4,259	0.00%
2024/10/25	1	101.00	0	0.00	101.00	1	4,223	0.02%
2024/10/24	11	102.45	8	110.00	102.00	3	4,211	0.07%
2024/10/23	2	109.00	5	108.20	110.00	-3	4,130	-0.07%
2024/10/22	3	105.00	1	108.00	105.00	2	4,081	0.05%
2024/10/21	9	107.11	6	108.08	107.00	3	4,067	0.07%
2024/10/18	36	107.93	38	111.03	107.50	-2	4,041	-0.05%
2024/10/17	35	110.70	32.1	113.71	110.50	2.9	3,955	0.07%
2024/10/16	8	112.00	11	112.77	114.00	-3	3,858	-0.08%
2024/10/15	9	114.22	17.2	114.34	115.50	-8.2	3,640	-0.22%
2024/10/14	2	105.00	4.3	105.18	105.50	-2.3	3,182	-0.07%
2024/10/11	9.1	99.99	25	100.88	99.30	-15.9	3,098	-0.51%
2024/10/09	57	103.80	54	105.00	103.50	3	3,137	0.10%
2024/10/08	0.1	102.00	0	0.00	103.50	0.1	3,090	0.00%
2024/10/07	26.1	103.57	26	102.52	103.50	0.1	3,091	0.00%
2024/10/04	9	102.22	10	102.45	102.50	-1	3,108	-0.03%
2024/10/01	18	101.44	4	101.50	101.50	14	3,153	0.44%
2024/09/27	4	97.05	5	97.94	96.30	-1	3,093	-0.03%
2024/09/26	3	96.67	3	97.87	95.50	0	3,051	0.00%
2024/09/25	1	99.80	1	100.00	98.50	0	3,033	0.00%
2024/09/24	0	0.00	0.1	100.50	100.50	-0.1	3,091	0.00%
2024/09/23	4	104.00	5	103.90	103.00	-1	3,222	-0.03%
2024/09/20	6	102.25	3	105.67	102.00	3	3,207	0.09%
2024/09/19	4	104.25	4	104.50	105.00	0	3,161	0.00%
2024/09/18	23	104.15	30	104.23	103.00	-7	3,127	-0.22%
2024/09/16	15	100.00	15	102.00	100.00	0	3,061	0.00%
2024/09/13	15	102.43	12	104.04	102.50	3	3,135	0.10%
2024/09/12	13	102.38	12	101.50	102.50	1	3,156	0.03%
2024/09/11	9	99.16	10	99.66	98.80	-1	3,140	-0.03%
2024/09/10	5	101.46	7	103.50	100.00	-2	3,095	-0.06%
2024/09/09	0	0.00	1	95.30	95.70	-1	2,899	-0.03%
2024/09/06	1	94.50	1	95.80	94.50	0	2,964	0.00%
2024/09/05	2	93.40	2	96.80	93.40	0	2,993	0.00%
2024/09/04	0	0.00	1	95.30	95.00	-1	2,997	-0.03%
2024/09/03	11	99.20	11	101.74	99.20	0	2,980	0.00%
2024/09/02	18	102.17	15	105.17	102.00	3	2,978	0.10%
2024/08/30	17	104.35	21	101.12	105.00	-4	2,911	-0.14%
2024/08/29	8	98.95	4	98.88	98.80	4	2,769	0.14%
2024/08/28	5	98.06	11	96.83	96.80	-6	2,719	-0.22%
2024/08/27	3	94.27	1	93.62	94.60	2	2,638	0.08%
2024/08/26	8	93.38	6	95.08	92.20	2	2,652	0.08%
2024/08/23	4	94.80	5	93.78	94.80	-1	2,664	-0.04%
2024/08/22	1	96.10	0.2	95.50	94.10	0.8	2,653	0.03%
2024/08/21	17	98.45	16	98.49	97.50	1	2,706	0.04%
2024/08/20	7	92.71	6	89.23	92.30	1	2,815	0.04%
2024/08/19	2.2	85.64	3	85.93	87.90	-0.8	2,907	-0.03%
2024/08/16	2	81.30	0	0.00	80.60	2	2,976	0.07%
2024/08/14	1	82.10	0	0.00	80.20	1	2,994	0.03%
2024/08/09	9	80.80	9	82.74	80.80	0	3,131	0.00%
2024/08/08	1	81.30	2	80.45	81.00	-1	3,172	-0.03%
2024/08/07	2	78.20	1	78.73	79.60	1	3,199	0.03%
2024/08/06	0	0.00	6	68.10	72.40	-6	3,194	-0.19%
2024/08/05	2	76.88	1	76.20	75.60	1	3,176	0.03%
2024/08/02	1	86.90	0	0.00	84.00	1	3,203	0.03%
2024/08/01	1	90.10	0	0.00	89.70	1	3,209	0.03%
2024/07/31	0	0.00	2	88.40	88.10	-2	3,227	-0.06%
2024/07/30	2	89.25	2	88.05	89.50	0	3,241	0.00%
2024/07/29	0	0.00	1	87.60	86.00	-1	3,253	-0.03%
2024/07/26	1	91.40	1	91.10	92.00	0	3,263	0.00%
2024/07/23	1	96.17	1	96.00	94.50	0	3,304	0.00%
2024/07/19	0.1	100.00	0	0.00	98.80	0.1	3,377	0.00%
2024/07/18	1	101.53	2	100.25	101.00	-1	3,375	-0.03%
2024/07/17	1	105.00	1	105.00	104.50	0	3,365	0.00%
2024/07/16	0.1	104.00	0	0.00	103.00	0.1	3,360	0.00%
2024/07/15	2	104.50	2	105.25	104.00	0	3,375	0.00%
2024/07/12	1.4	105.12	15	104.00	103.00	-13.6	3,386	-0.40%
2024/07/11	15	106.53	9	105.78	105.50	6	3,389	0.18%
2024/07/10	15.6	111.98	13	108.62	112.00	2.6	3,352	0.08%
2024/07/08	3	110.67	3	110.33	106.00	0	3,237	0.00%
2024/07/05	3	112.83	13.1	113.24	114.50	-10.1	3,181	-0.32%
2024/07/04	11	107.68	6	108.83	107.50	5	3,092	0.16%
2024/07/03	2	108.00	2	109.00	107.50	0	3,081	0.00%
2024/07/02	12	109.92	1	110.50	107.00	11	3,095	0.36%
2024/07/01	11.1	110.38	10	111.40	110.00	1.1	3,175	0.03%
2024/06/28	6	112.25	7.2	114.82	112.00	-1.2	3,254	-0.04%
2024/06/27	21	114.52	21	112.02	113.00	0	3,214	0.00%
2024/06/26	2	109.25	2	108.25	109.50	0	3,081	0.00%
2024/06/25	1	106.50	1	106.00	106.00	0	3,138	0.00%
2024/06/24	1	109.00	1	110.00	107.50	0	3,177	0.00%
2024/06/21	2	113.00	1	114.00	111.00	1	3,226	0.03%
2024/06/20	22	113.36	25	111.72	112.00	-3	3,264	-0.09%
2024/06/19	24	110.98	27	112.04	110.50	-3	3,248	-0.09%
2024/06/18	21	110.45	8	110.44	111.00	13	3,182	0.41%
2024/06/17	29	110.55	24	109.38	110.00	5	3,141	0.16%
2024/06/14	16	108.00	16	110.63	108.00	0	3,130	0.00%
2024/06/13	12	109.88	11	107.15	110.50	1	3,109	0.03%
2024/06/12	3	103.00	2	103.75	103.50	1	3,050	0.03%
2024/06/07	0	102.00	0	0.00	101.00	0	3,147	0.00%
2024/06/06	5	102.00	10	102.45	102.50	-5	3,220	-0.16%
2024/06/05	2	107.00	2	107.00	104.50	0	3,237	0.00%
2024/06/04	7	104.00	8	108.38	104.00	-1	3,327	-0.03%
2024/06/03	2.2	109.68	2	108.75	109.00	0.2	3,446	0.01%
2024/05/31	0	0.00	0	106.00	105.50	0	3,480	0.00%
2024/05/29	7	108.00	8	110.81	108.00	-1	3,642	-0.03%
2024/05/28	2	111.50	0	0.00	110.50	2	3,709	0.05%
2024/05/27	13	112.27	12	116.29	111.50	1	3,777	0.03%
2024/05/24	36	115.89	31	113.35	114.50	5	3,962	0.13%
2024/05/23	17	112.65	21	109.05	111.00	-4	4,550	-0.09%
2024/05/22	17	106.91	20	105.00	106.50	-3	4,746	-0.06%
2024/05/21	2	101.75	4	102.00	102.00	-2	4,814	-0.04%
2024/05/20	6	99.70	6	102.00	99.70	0	5,113	0.00%
2024/05/17	1	100.50	4	100.50	101.50	-3	5,262	-0.06%
2024/05/16	14	102.50	9	102.72	102.00	5	5,463	0.09%
2024/05/15	8	101.01	6	100.42	101.50	2	5,784	0.03%
2024/05/14	10	100.55	10	100.60	99.00	0	5,926	0.00%
2024/05/13	4	99.58	1	99.40	100.00	3	6,091	0.05%
2024/05/09	1	95.92	12	97.41	95.90	-11	6,714	-0.16%
2024/05/08	4	99.78	3	99.53	99.40	1	7,109	0.01%
2024/05/07	1	97.50	0	0.00	95.60	1	7,603	0.01%
2024/05/06	10	98.09	1	96.00	95.60	9	7,917	0.11%
2024/05/03	1	99.30	0	0.00	97.00	1	7,938	0.01%
2024/05/02	19	98.93	19	99.88	98.90	0	7,928	0.00%
2024/04/30	21	101.00	21	101.45	101.00	0	7,925	0.00%
2024/04/29	12	102.00	13	99.19	102.00	-1	7,982	-0.01%
2024/04/26	4	103.38	4	100.10	98.10	0	7,951	0.00%
2024/04/25	8	99.76	7	99.07	97.40	1	7,914	0.01%
2024/04/23	1	91.70	1	91.50	90.60	0	7,943	0.00%
2024/04/19	3	96.19	5.1	94.52	97.50	-2.1	8,073	-0.03%
2024/04/18	1	98.60	3	99.67	98.50	-2	8,089	-0.02%
2024/04/17	0	97.00	0	0.00	97.00	0	8,180	0.00%
2024/04/16	5	93.39	2.1	94.29	92.50	2.9	8,170	0.04%
2024/04/15	6.1	101.01	3	102.83	100.50	3.1	8,142	0.04%
2024/04/12	0	104.00	0	0.00	104.00	0	8,148	0.00%
2024/04/11	15	103.13	14	104.36	103.00	1	8,147	0.01%
2024/04/10	5	109.80	1	111.50	108.50	4	8,127	0.05%
2024/04/09	9	107.78	9	109.28	107.50	0	8,096	0.00%
2024/04/08	5	111.80	2	110.25	110.00	3	8,104	0.04%
2024/04/03	9	112.83	11	114.55	111.00	-2	8,165	-0.02%
2024/04/02	5	116.00	2	118.25	118.50	3	8,123	0.04%
2024/04/01	24.1	109.71	24	110.00	109.50	0.1	8,030	0.00%
2024/03/29	1	108.50	1	108.50	108.50	0	8,003	0.00%
2024/03/28	15	110.07	15	108.27	110.00	0	7,991	0.00%
2024/03/27	9.1	108.05	5	106.90	107.50	4.1	7,923	0.05%
2024/03/26	22	107.36	24	110.17	106.00	-2	7,886	-0.03%
2024/03/25	16	111.31	16	108.66	112.00	0	7,835	0.00%
2024/03/22	10	107.00	9	103.01	107.00	1	7,840	0.01%
2024/03/21	2	103.00	0	0.00	103.00	2	7,792	0.03%
2024/03/19	2	105.25	1	105.50	104.00	1	7,866	0.01%
2024/03/15	0	104.00	2	103.50	102.00	-2	8,146	-0.02%
2024/03/14	0	104.00	1	105.00	103.00	-1	8,674	-0.01%
2024/03/13	12	107.88	14	107.32	107.00	-2	8,801	-0.02%
2024/03/12	6	109.75	2	109.00	111.00	4	8,710	0.05%
2024/03/11	1	108.00	2	109.25	112.50	-1	8,670	-0.01%
2024/03/08	8	108.93	5	107.30	107.00	3	8,639	0.03%
2024/03/07	5	119.20	1	122.50	113.50	4	8,583	0.05%
2024/03/06	3	117.33	5	118.30	119.00	-2	8,519	-0.02%
2024/03/05	5	117.90	3	116.33	117.50	2	8,609	0.02%
2024/03/04	24	120.38	23	122.76	120.00	1	8,801	0.01%
2024/03/01	16	120.25	16	121.13	120.50	0	8,762	0.00%
2024/02/29	4	120.13	4	122.25	121.50	0	8,706	0.00%
2024/02/27	52	120.82	58	121.08	119.00	-6	8,677	-0.07%
2024/02/26	63	128.90	58	128.35	121.50	5	8,546	0.06%
2024/02/23	6	122.17	16	122.60	124.00	-10	8,261	-0.12%
2024/02/22	15	114.60	9	114.33	113.00	6	8,077	0.07%
2024/02/21	11	117.68	12	117.80	117.00	-1	7,935	-0.01%
2024/02/20	3	112.17	3	114.00	113.00	0	7,681	0.00%
2024/02/19	12	117.83	8	120.19	114.50	4	7,570	0.05%
2024/02/16	26.1	121.05	14	121.82	121.00	12	7,532	0.16%
2024/02/15	5	115.60	7.1	116.38	118.00	-2.1	7,237	-0.03%
2024/02/05	1	110.00	1	110.50	107.50	0	7,143	0.00%
2024/02/02	10.1	112.79	29	112.98	109.00	-18.9	7,022	-0.27%
2024/02/01	13	113.58	9	113.33	111.00	4	6,908	0.06%
2024/01/31	35	109.60	42.1	110.45	113.00	-7.1	6,607	-0.11%
2024/01/30	16.1	100.15	14	101.79	103.00	2.1	6,443	0.03%
2024/01/29	6	96.37	27	95.79	97.90	-21	6,206	-0.34%
2024/01/26	0	0.00	3	86.37	89.00	-3	6,042	-0.05%
2024/01/25	1	87.50	0	0.00	85.60	1	6,211	0.02%
2024/01/23	25	89.10	25.1	90.09	89.10	-0.1	6,596	0.00%
2024/01/19	2	86.70	5	87.10	86.90	-3	7,085	-0.04%
2024/01/18	10	85.50	2	86.30	86.90	8	7,457	0.11%
2024/01/17	6	87.30	0	0.00	86.60	6	7,908	0.08%
2024/01/16	29.1	88.65	31	89.36	88.30	-1.9	8,457	-0.02%
2024/01/15	19	88.62	19	85.99	88.80	0	8,627	0.00%
2024/01/12	1	86.20	1	85.80	85.80	0	9,046	0.00%
2024/01/11	12	87.10	13	84.62	87.10	-1	9,745	-0.01%
2024/01/10	5	83.58	3	82.67	83.60	2	10,098	0.02%
2024/01/03	2	84.65	2	84.65	84.30	0	11,826	0.00%
2024/01/02	1	84.60	2	84.90	84.90	-1	11,860	-0.01%
2023/12/29	4	84.88	1	85.10	84.30	3	12,018	0.02%
2023/12/28	12	88.44	1	92.80	88.00	11	11,980	0.09%
2023/12/26	1	93.50	1	92.50	93.50	0	12,166	0.00%
2023/12/20	0	95.00	0	0.00	93.80	0	12,879	0.00%
2023/12/19	9	95.34	10	95.75	94.90	-1	13,402	-0.01%
2023/12/18	2	93.00	2	94.60	95.30	0	13,426	0.00%
2023/12/15	7	93.24	6	95.30	93.20	1	13,671	0.01%
2023/12/14	0	0.00	1	94.10	95.10	-1	13,808	-0.01%
2023/12/13	0	0.00	1	96.30	95.30	-1	14,130	-0.01%
2023/12/12	33	97.67	16	104.66	95.60	17	14,999	0.11%
2023/12/11	42	104.11	57.1	101.44	105.50	-15.1	14,986	-0.10%
2023/12/08	5	97.60	11	96.90	97.20	-6	14,682	-0.04%
2023/12/06	3	94.30	1	93.90	93.10	2	14,728	0.01%
2023/12/05	1	92.50	1	93.70	92.60	0	14,833	0.00%
2023/12/01	7	95.16	15	95.65	95.10	-8	15,063	-0.05%
2023/11/30	30	97.45	5	97.08	94.80	25	15,044	0.17%
2023/11/29	12	101.17	25	100.84	100.00	-13	14,956	-0.09%
2023/11/28	1	94.30	12	95.16	94.00	-11	14,737	-0.07%
2023/11/27	0	0.00	2	91.05	91.50	-2	14,653	-0.01%
2023/11/24	15	91.82	8	92.50	91.50	7	14,633	0.05%
2023/11/22	45	101.52	40	101.34	102.00	5	14,478	0.03%
2023/11/21	5	95.50	34	99.36	100.00	-29	14,016	-0.21%
2023/11/20	0	0.00	1	92.60	91.20	-1	13,853	-0.01%
2023/11/17	6	92.22	9	91.38	92.10	-3	13,829	-0.02%
2023/11/16	4	93.75	2	94.50	92.90	2	13,777	0.01%
2023/11/15	85	94.73	84	96.93	94.60	1	13,738	0.01%
2023/11/14	0	0.00	7	92.49	96.20	-7	13,581	-0.05%
2023/11/13	3	91.93	5	90.96	92.00	-2	13,487	-0.01%
2023/11/10	7	90.56	4	90.80	89.70	3	13,405	0.02%
2023/11/09	13	95.66	13	94.67	93.80	0	13,318	0.00%
2023/11/08	1.1	97.36	0	0.00	95.00	1.1	13,174	0.01%
2023/11/07	34	98.53	26	96.66	97.20	8	13,063	0.06%
2023/11/06	11	98.05	6	97.82	97.60	5	12,832	0.04%
2023/11/03	14	94.50	13	93.96	93.40	1	12,553	0.01%
2023/11/02	9	92.78	8	94.61	95.40	1	12,407	0.01%
2023/11/01	14	92.58	5	92.02	92.00	9	12,224	0.07%
2023/10/31	8	93.60	6	92.38	89.80	2	12,043	0.02%
2023/10/30	15	94.19	15	93.93	93.70	0	11,866	0.00%
2023/10/27	46	94.88	41	97.31	95.40	5	11,744	0.04%
2023/10/26	22	99.83	22	99.59	99.20	0	11,606	0.00%
2023/10/25	30	100.94	24	100.33	98.30	6	11,307	0.05%
2023/10/24	36	93.95	52	96.11	99.00	-16	10,840	-0.15%
2023/10/23	22	90.33	16	91.79	90.00	6	10,279	0.06%
2023/10/20	42	92.62	41	92.79	91.60	1	10,047	0.01%
2023/10/19	52	93.01	52	93.17	93.00	0	9,646	0.00%
2023/10/18	26	87.58	25.1	88.14	90.30	0.9	8,998	0.01%
2023/10/17	41	85.47	43	84.79	83.40	-2	8,818	-0.02%
2023/10/16	88.1	83.89	87	84.37	83.70	1.1	8,393	0.01%
2023/10/13	10	75.80	32	77.93	81.00	-22	7,881	-0.28%
2023/10/12	0	0.00	6	73.22	73.70	-6	7,487	-0.08%
2023/10/06	5	71.80	1	70.80	71.00	4	7,490	0.05%
2023/10/05	5	72.10	1	74.50	72.10	4	7,475	0.05%
2023/10/04	1	70.80	1	70.80	71.00	0	7,342	0.00%
2023/10/03	2	72.70	2	70.50	70.30	0	7,411	0.00%
2023/10/02	3	69.90	4	69.40	70.00	-1	7,294	-0.01%
2023/09/28	22	71.15	140	70.67	69.90	-118	7,283	-1.62%	大賣/鉅額交易
2023/09/27	9	73.72	5	73.40	72.50	4	7,197	0.06%
2023/09/26	13	72.77	11	71.72	71.50	2	7,054	0.03%
2023/09/25	47	74.57	18	73.91	73.80	29	6,924	0.42%
2023/09/22	24	74.65	25	74.80	75.50	-1	6,721	-0.01%
2023/09/21	3	70.93	3	70.80	71.00	0	6,308	0.00%
2023/09/20	10	72.49	11	72.65	71.50	-1	6,252	-0.02%
2023/09/19	31	71.78	30	71.19	72.10	1	5,974	0.02%
2023/09/18	25	72.81	13	72.93	72.80	12	5,790	0.21%
2023/09/15	120	74.00	26.7	72.55	70.00	93.3	5,396	1.73%	大買/
2023/09/14	28	68.98	24	68.03	70.50	4	4,448	0.09%
2023/09/13	1	59.50	2	63.75	64.10	-1	4,155	-0.02%
2023/09/12	0	0.00	2	56.35	58.30	-2	3,900	-0.05%
2023/09/11	1	60.30	3	60.50	61.00	-2	3,765	-0.05%
2023/09/08	1	59.40	4	60.00	60.30	-3	3,659	-0.08%
2023/09/07	21	61.61	23	61.45	61.30	-2	3,511	-0.06%
2023/09/06	5	60.20	3	59.93	62.20	2	3,342	0.06%
2023/09/04	1	55.30	1	56.20	56.30	0	3,169	0.00%
2023/09/01	2	55.10	1	54.90	55.50	1	3,103	0.03%
2023/08/31	0	54.10	0	0.00	54.40	0	3,063	0.00%
2023/08/30	0	0.00	1	55.40	54.90	-1	3,078	-0.03%
2023/08/29	4	54.23	2	55.15	55.20	2	3,073	0.07%
2023/08/28	9	54.33	4	54.25	54.30	5	3,024	0.17%
2023/08/25	3	51.90	14	53.16	55.10	-11	2,978	-0.37%
2023/08/24	5	54.42	5	54.74	54.10	0	2,918	0.00%
2023/08/23	6	54.23	1	54.70	53.70	5	2,907	0.17%
2023/08/22	4	54.68	2	54.40	53.90	2	2,910	0.07%
2023/08/21	1	55.20	1	55.00	54.90	0	2,898	0.00%
2023/08/18	5	55.24	5	54.66	54.00	0	2,894	0.00%
2023/08/17	5	54.74	5	54.54	55.60	0	2,894	0.00%
2023/08/16	5	52.94	6	52.98	53.50	-1	2,894	-0.03%
2023/08/15	4	52.60	2	52.60	52.30	2	2,951	0.07%
2023/08/10	0	51.20	1	51.10	51.20	-1	3,036	-0.03%
2023/08/09	6	52.20	6	54.30	52.20	0	3,051	0.00%
2023/08/08	0	0.00	3	55.00	54.70	-3	3,053	-0.10%
2023/08/07	0	0.00	0	53.09	54.80	0	3,071	0.00%
2023/08/04	2	52.30	0	0.00	52.50	2	3,036	0.07%
2023/08/02	1	53.00	0	53.30	52.50	1	3,018	0.03%
2023/08/01	3	56.13	1	55.00	55.00	2	2,987	0.07%
2023/07/31	28	62.88	29	60.02	58.70	-1	2,924	-0.03%
2023/07/28	0	0.00	8	57.98	60.10	-8	2,665	-0.30%
2023/07/27	0	0.00	1	55.00	54.70	-1	2,582	-0.04%
2023/07/26	4	54.50	3	54.33	54.10	1	2,559	0.04%
2023/07/25	1	55.70	1	56.60	55.70	0	2,562	0.00%
2023/07/24	1	54.60	6	55.08	55.10	-5	2,529	-0.20%
2023/07/21	8	59.24	3	60.07	57.90	5	2,477	0.20%
2023/07/20	28	59.64	21	58.86	59.80	7	2,394	0.29%
2023/07/19	2	61.50	3	61.57	62.10	-1	2,109	-0.05%
2023/07/18	1	60.50	2	57.40	56.50	-1	2,050	-0.05%
2023/07/14	4	50.36	6	50.09	51.80	-2	1,848	-0.11%
2023/07/13	1	46.90	1	47.50	47.10	0	1,777	0.00%
2023/07/12	1	46.00	1	45.35	45.35	0	1,732	0.00%
2023/07/11	12	46.65	7	46.64	46.50	5	1,710	0.29%
2023/07/10	83	49.57	80	49.29	47.85	3	1,673	0.18%
2023/07/07	3	47.20	3	45.87	46.35	0	1,557	0.00%
2023/07/06	61	46.52	60	47.51	45.80	1	1,501	0.07%
2023/07/04	5	46.44	2	46.58	46.60	3	1,388	0.22%
2023/07/03	1	42.70	1	42.15	42.70	0	1,279	0.00%
2023/06/29	2	44.25	2	44.15	43.75	0	1,217	0.00%
2023/06/28	1	42.30	5	41.74	42.95	-4	1,069	-0.37%
2023/06/27	1	40.00	0	0.00	39.05	1	1,001	0.10%
2023/06/21	0	0.00	1	40.35	40.35	-1	993	-0.10%
2023/06/20	0	0.00	1	39.60	39.60	-1	989	-0.10%
2023/06/14	4	39.39	13	39.54	39.55	-9	982	-0.92%
2023/06/12	12	39.25	0	0.00	39.20	12	977	1.23%
2023/06/09	0	0.00	1	40.35	40.35	-1	967	-0.10%
2023/06/08	3	40.17	2	39.75	39.60	1	961	0.10%
2023/06/06	1	40.40	1	40.05	40.00	0	958	0.00%
2023/06/05	2	40.93	3	41.20	40.65	-1	949	-0.11%
2023/06/02	6	40.25	6	41.05	40.25	0	919	0.00%
2023/06/01	1	40.75	12	41.32	41.20	-11	900	-1.22%
2023/05/31	11	40.65	0	0.00	40.55	11	886	1.24%
2023/05/30	0	0.00	13	40.40	40.95	-13	869	-1.50%
2023/05/26	12	39.61	0	0.00	39.75	12	803	1.49%
2023/05/25	2	39.38	3.1	39.32	39.25	-1.1	790	-0.14%
2023/05/24	1	39.20	10	39.30	39.40	-9	787	-1.14%
2023/05/23	22	40.50	1	40.75	39.70	21	779	2.69%
2023/05/22	1	39.30	2	40.18	40.25	-1	759	-0.13%
2023/05/19	6	39.65	20	39.91	39.70	-14	728	-1.92%
2023/05/18	6	39.45	7	38.34	39.45	-1	657	-0.15%
2023/05/17	16	38.72	0	38.30	38.15	16	621	2.57%
2023/05/16	14	38.56	16	39.14	38.65	-2	602	-0.33%
2023/05/15	12	37.19	10	37.47	38.80	2	539	0.37%
2023/05/12	2	35.68	7	36.56	36.90	-5	507	-0.99%
2023/05/11	6	36.20	6	36.48	35.65	0	488	0.00%
2023/05/08	4	35.23	0	0.00	35.15	4	450	0.89%
2023/05/04	2	36.00	0	0.00	35.85	2	449	0.44%
2023/05/03	3	35.38	4	35.83	35.90	-1	451	-0.22%
2023/05/02	2	36.00	0	0.00	36.00	2	445	0.45%
2023/04/28	2	36.08	0	0.00	35.80	2	440	0.45%
2023/04/27	2	34.80	2	35.55	35.30	0	404	0.00%
2023/04/25	0	0.00	1	33.90	33.75	-1	379	-0.26%
2023/04/21	1	34.65	1	35.35	34.30	0	371	0.00%
2023/04/20	10	36.55	2	35.90	35.50	8	362	2.21%
2023/04/19	6	36.39	5	37.14	36.30	1	348	0.29%
2023/04/18	0	0.00	1	36.25	36.60	-1	319	-0.31%
2023/04/13	1	34.45	1	34.35	34.45	0	260	0.00%
2023/04/12	0	0.00	3	33.60	33.80	-3	246	-1.22%
2023/04/10	3	33.53	0	0.00	33.40	3	235	1.27%
2023/03/31	3	32.72	0	0.00	32.45	3	214	1.40%
2023/03/30	0	0.00	5	32.86	32.55	-5	211	-2.37%
2023/03/06	0	0.00	1	33.00	32.60	-1	291	-0.34%
2023/03/02	1	32.10	0	0.00	32.05	1	299	0.33%
2023/02/15	2	31.10	0	0.00	31.10	2	308	0.65%
2023/02/14	2	31.30	0	0.00	31.30	2	308	0.65%
2023/01/13	0	0.00	5.1	30.20	30.20	-5.1	320	-1.58%
2022/12/26	0	0.00	0	31.05	30.60	0	352	0.00%
2022/12/20	0.1	32.56	0	0.00	30.75	0.1	375	0.02%
2022/12/16	0	0.00	1	31.85	31.90	-1	384	-0.26%
2022/12/15	0	0.00	2	32.80	32.60	-2	387	-0.52%
2022/12/14	0	0.00	2	33.00	33.10	-2	389	-0.51%
2022/12/09	3	31.93	0	0.00	31.70	3	391	0.77%
2022/12/08	0	0.00	2	31.88	32.00	-2	399	-0.50%
2022/12/05	2	33.23	0	0.00	33.05	2	416	0.48%
2022/12/02	3	33.45	0	0.00	33.50	3	417	0.72%
2022/12/01	1	32.75	0	0.00	33.00	1	398	0.25%
2022/11/30	2	32.38	2	32.20	32.00	0	400	0.00%
2022/11/29	1	31.20	1	32.00	32.30	0	452	0.00%
2022/11/23	0	0.00	4	30.20	30.15	-4	494	-0.81%
2022/11/17	0	0.00	2	30.60	30.80	-2	630	-0.32%
2022/11/09	0	0.00	1	31.30	31.35	-1	870	-0.11%
2022/11/08	1	31.35	1	30.85	30.85	0	910	0.00%
2022/11/07	0	0.00	1	31.25	30.85	-1	934	-0.11%
2022/10/17	0	0.00	0	30.50	31.05	0	1,767	0.00%
2022/10/14	5	31.15	0	0.00	32.20	5	1,785	0.28%
2022/10/04	0	0.00	2	34.60	35.15	-2	2,199	-0.09%
2022/09/30	2	33.10	0	0.00	33.90	2	2,266	0.09%
2022/09/14	0	0.00	3	39.80	39.70	-3	2,648	-0.11%
2022/09/13	0	0.00	1	39.30	39.60	-1	2,721	-0.04%
2022/09/08	1	37.90	1	38.15	38.75	0	2,833	0.00%
2022/09/07	1	36.80	1	37.35	37.50	0	2,851	0.00%
2022/09/06	1	38.30	1	38.80	37.45	0	2,856	0.00%
2022/09/05	1	40.75	2	41.40	38.05	-1	2,862	-0.03%
2022/09/01	1	40.50	0	0.00	40.00	1	2,848	0.04%
2022/08/31	4	41.66	2	41.95	41.25	2	2,837	0.07%
2022/08/26	0	0.00	1	41.30	40.30	-1	2,772	-0.04%
2022/08/25	5	40.95	7	40.90	40.00	-2	2,736	-0.07%
2022/08/22	1	37.85	3	38.45	38.40	-2	2,651	-0.08%
2022/08/19	4	38.90	8.2	38.89	38.25	-4.2	2,633	-0.16%
2022/08/18	3	40.13	0	0.00	40.90	3	2,598	0.12%
2022/08/17	9.1	40.24	6	40.31	39.40	3.1	2,549	0.12%
2022/08/16	11	39.39	11	39.31	38.95	0	2,462	0.00%
2022/08/15	2	38.75	2	38.70	38.20	0	2,415	0.00%
2022/08/12	0	0.00	2	37.48	38.00	-2	2,375	-0.08%
2022/08/10	0	38.15	0	38.15	37.80	0	2,310	0.00%
2022/08/09	1	36.90	1	37.60	38.50	0	2,274	0.00%
2022/08/08	15.1	38.22	15	38.39	37.75	0.1	2,214	0.00%
2022/08/05	68	37.02	68	37.12	37.45	0	2,059	0.00%
2022/08/04	11	34.18	23	34.33	35.10	-12	1,794	-0.67%
2022/08/01	2	33.80	0	0.00	33.40	2	1,720	0.12%
2022/07/28	0	0.00	3	32.90	32.80	-3	1,715	-0.17%
2022/07/26	0	0.00	5	32.40	31.80	-5	1,707	-0.29%
2022/07/20	2	32.35	0	0.00	32.15	2	1,659	0.12%
2022/07/19	6	31.88	0	0.00	32.40	6	1,666	0.36%
2022/07/18	10	31.45	1	31.65	31.45	9	1,663	0.54%
2022/07/14	3	31.03	6	31.00	31.05	-3	1,670	-0.18%
2022/07/13	6	31.27	4	31.59	31.20	2	1,686	0.12%
2022/07/12	2	33.70	0	0.00	32.50	2	1,370	0.15%
2022/07/11	0	0.00	2	35.45	36.10	-2	1,366	-0.15%
2022/07/08	3	35.67	2	34.75	35.65	1	1,351	0.07%
2022/07/07	5	34.70	3	34.60	34.80	2	1,309	0.15%
2022/07/06	2	33.60	2	33.70	33.45	0	1,281	0.00%
2022/07/05	3	33.38	4	32.76	33.65	-1	1,299	-0.08%
2022/07/04	5	31.85	4	31.93	31.70	1	1,303	0.08%
2022/07/01	4	34.65	2	34.95	31.90	2	1,289	0.16%
2022/06/30	2	36.10	4	37.28	34.95	-2	1,260	-0.16%
2022/06/29	3	37.58	2	37.55	38.05	1	1,238	0.08%
2022/06/27	3	37.40	3	37.27	37.60	0	1,221	0.00%
2022/06/24	3	37.92	3	38.30	36.85	0	1,208	0.00%
2022/06/23	3	39.53	3	40.10	38.70	0	1,174	0.00%
2022/06/22	7	39.54	7	39.46	40.05	0	1,121	0.00%
2022/06/21	2	38.48	12	39.17	39.65	-10	1,051	-0.95%
2022/06/17	9	38.20	23	37.72	38.65	-14	902	-1.55%
2022/06/16	0	0.00	2	37.48	36.25	-2	857	-0.23%
2022/06/15	0	0.00	1	36.85	36.60	-1	834	-0.12%
2022/06/14	2	36.58	0	0.00	36.10	2	835	0.24%
2022/06/13	2	37.68	3	37.57	36.70	-1	817	-0.12%
2022/05/31	0	0.00	1	33.55	33.50	-1	764	-0.13%
2022/05/24	1	33.00	0	0.00	32.00	1	760	0.13%
2022/05/23	1	32.80	0	0.00	32.85	1	756	0.13%
2022/05/12	5	31.20	0	0.00	31.20	5	745	0.67%
2022/05/11	1	34.60	0	0.00	34.60	1	702	0.14%
2022/05/05	0	0.00	1	37.75	37.30	-1	640	-0.16%
2022/05/04	0	0.00	1	36.05	36.05	-1	620	-0.16%
2022/04/29	6	35.69	0	0.00	35.55	6	619	0.97%
2022/04/26	1	34.80	1	35.25	35.20	0	600	0.00%
2022/04/25	5	35.05	0	0.00	34.90	5	596	0.84%
2022/04/19	14	36.46	1.1	37.21	37.80	12.9	524	2.47%
2022/04/18	0	34.65	0	0.00	35.45	0	487	0.00%
2022/04/14	1	35.70	0	37.00	35.75	1	472	0.21%
2022/04/12	0	36.20	0	0.00	35.20	0	461	0.00%
2022/04/08	0	0.00	1.1	36.11	36.35	-1.1	402	-0.27%
2022/04/07	0	0.00	3	34.55	34.35	-3	371	-0.81%
2022/04/06	0	0.00	4	35.20	35.25	-4	363	-1.10%
2022/03/31	0	0.00	18	33.77	33.85	-18	353	-5.09%
2022/03/29	10	35.00	0.1	35.10	34.95	9.9	342	2.90%
2022/03/28	1	35.00	0	0.00	34.65	1	336	0.30%
2022/03/25	0	0.00	2	33.88	35.00	-2	324	-0.62%
2022/03/24	1	34.65	1	34.90	33.70	0	301	0.00%
2022/03/23	4	34.05	0.4	33.80	34.00	3.7	276	1.32%
2022/03/22	0	0.00	1	33.00	33.50	-1	268	-0.37%
2022/03/18	4	33.55	0	0.00	33.05	4	266	1.50%
2022/03/16	4	32.61	0	0.00	32.05	4	272	1.47%
2022/03/15	2	32.93	4	33.05	32.55	-2	277	-0.72%
2022/03/11	0	0.00	2	31.85	31.50	-2	273	-0.73%
2022/03/10	2	30.10	0	0.00	30.30	2	268	0.75%
2022/03/07	0	0.00	4	29.65	29.60	-4	273	-1.46%
2022/03/04	0	0.00	3	30.05	30.05	-3	273	-1.10%
2022/03/03	0	0.00	1	30.35	30.25	-1	277	-0.36%
2022/03/01	3	30.30	0	0.00	30.20	3	287	1.04%
2022/02/25	2	29.95	1	30.30	30.15	1	292	0.34%
2022/02/21	1	29.05	0	0.00	29.30	1	362	0.28%
2022/02/18	1	29.15	0	0.00	29.25	1	377	0.26%
2022/02/17	2	29.10	0	0.00	29.10	2	428	0.47%
2022/02/16	1	29.00	0	0.00	29.00	1	434	0.23%
2022/02/15	1	29.50	0	0.00	28.85	1	432	0.23%
2022/02/10	1	28.20	0	0.00	28.20	1	417	0.24%
2022/01/20	0	0.00	3	28.55	28.40	-3	484	-0.62%
2022/01/19	0	0.00	3	29.00	28.75	-3	501	-0.60%
2022/01/18	2	29.63	0	0.00	29.00	2	566	0.35%
2022/01/17	0	0.00	1	29.25	29.30	-1	593	-0.17%
2021/12/15	0	0.00	1	32.00	31.75	-1	546	-0.18%
2021/12/14	1	32.10	0	0.00	31.20	1	543	0.18%
2021/12/09	0	0.00	1	32.55	32.55	-1	513	-0.19%
2021/12/08	0	0.00	1	32.85	32.60	-1	503	-0.20%
2021/12/06	2	31.70	0	0.00	32.40	2	490	0.41%
2021/11/30	1	31.05	0	0.00	30.75	1	480	0.21%
2021/11/25	0	0.00	1	32.60	31.70	-1	474	-0.21%
2021/11/22	2	34.55	2	34.63	34.15	0	446	0.00%
2021/11/18	0	0.00	1	32.65	32.40	-1	384	-0.26%
2021/11/17	1	32.90	0	0.00	32.85	1	378	0.26%
2021/11/16	2	32.38	1	33.85	33.50	1	363	0.27%
2021/11/05	1	31.55	0	0.00	31.50	1	313	0.32%
2021/11/04	2	31.25	0	0.00	31.45	2	457	0.44%
2021/11/02	1	30.60	0	0.00	30.30	1	428	0.23%
2021/10/28	1	31.20	0	0.00	30.60	1	410	0.24%
2021/10/27	0	0.00	3	30.60	31.50	-3	397	-0.75%
2021/10/26	6	31.18	3	31.88	30.20	3	379	0.79%
2021/09/01	0	0.00	6	29.40	29.35	-6	581	-1.03%
2021/07/29	0	0.00	5	29.05	28.95	-5	635	-0.79%
2021/07/28	0	28.95	0	0.00	28.95	0	645	0.01%
2021/07/22	1	29.40	0	0.00	29.35	1	685	0.15%
2021/07/13	1	32.25	0	0.00	31.00	1	773	0.13%
2021/07/01	1	29.25	0	0.00	29.30	1	1,055	0.09%
2021/06/21	0	29.00	0	0.00	28.65	0	1,331	0.00%
2021/06/15	0	0.00	3	28.15	28.30	-3	1,330	-0.23%
2021/06/10	7	30.22	4	31.00	29.15	3	1,321	0.23%
2021/06/02	0	0.00	2	29.33	28.65	-2	1,361	-0.15%
2021/05/28	1	28.60	0	0.00	28.50	1	1,347	0.07%
2021/05/21	3	29.13	2	29.50	29.50	1	1,319	0.08%
2021/05/18	1	27.20	0	0.00	27.95	1	1,289	0.08%
2021/05/17	0	0.00	1	25.45	25.45	-1	1,275	-0.08%
2021/05/14	0	0.00	0	28.80	28.25	0	1,255	0.00%
2021/05/13	0.1	29.35	0	0.00	28.70	0.1	1,245	0.01%
2021/04/28	0	0.00	1	34.55	34.75	-1	1,130	-0.09%
2021/04/27	0	0.00	1	34.70	34.20	-1	1,128	-0.09%
2021/04/22	0	0.00	1	36.50	36.20	-1	1,094	-0.09%
2021/04/16	1	36.40	1	36.75	36.65	0	1,070	0.00%
2021/04/15	2	38.45	0	0.00	37.10	2	1,044	0.19%
2021/04/12	0	0.00	2	39.10	38.20	-2	908	-0.22%
2021/04/09	0	0.00	1	37.15	38.85	-1	870	-0.11%
2021/04/07	0	0.00	1.1	38.96	39.50	-1.1	751	-0.15%
2021/04/06	2.1	36.43	7	37.14	38.00	-4.9	686	-0.71%
2021/04/01	4	33.88	4.1	36.53	36.65	-0.1	578	-0.02%
2021/03/29	0.2	31.60	0	0.00	31.60	0.2	433	0.05%
2021/03/25	0	0.00	3	29.70	29.65	-3	407	-0.74%
2021/03/23	0	0.00	2	29.90	30.00	-2	430	-0.46%
2021/03/22	0	0.00	31	30.16	30.15	-31	431	-7.19%
2021/03/19	1	30.55	3	30.20	30.50	-2	429	-0.47%
2021/03/17	1	30.80	0	0.00	30.70	1	428	0.23%
2021/03/16	0	0.00	1	31.50	31.40	-1	428	-0.23%
2021/03/11	0	0.00	2	31.15	30.50	-2	389	-0.51%
2021/03/10	1	31.55	1	29.40	31.60	0	374	0.00%
2021/03/03	2	29.05	2	29.03	29.05	0	450	0.00%
2021/02/05	0	0.00	1	27.20	27.20	-1	512	-0.20%
2021/02/03	0	0.00	0.1	27.20	27.20	-0.1	514	-0.02%
2021/01/22	0	0.00	1	27.80	27.80	-1	527	-0.19%
2021/01/21	1	27.20	0	0.00	27.20	1	525	0.19%
2021/01/13	11	29.02	0	0.00	28.90	11	512	2.15%
2021/01/08	0	0.00	2	30.50	30.40	-2	473	-0.42%
2021/01/05	0	0.00	2	32.70	32.25	-2	461	-0.43%
2021/01/04	2	32.40	2	32.40	32.35	0	460	0.00%
2020/12/31	1	32.05	1	31.90	31.80	0	459	0.00%
2020/12/25	4	31.43	3	31.60	31.35	1	488	0.20%
2020/12/24	0	0.00	1	31.60	31.55	-1	486	-0.21%
2020/12/23	2	31.55	0	0.00	31.40	2	485	0.41%
2020/12/21	3	33.45	0	0.00	32.55	3	503	0.60%
2020/12/18	0	0.00	2	32.35	32.95	-2	497	-0.40%
2020/12/14	0	34.20	0	0.00	31.60	0	469	0.00%
2020/12/11	2	31.40	1	31.45	31.10	1	469	0.21%
2020/12/09	1	32.35	0	0.00	32.15	1	460	0.22%
2020/12/07	0.1	32.50	0	0.00	32.50	0.1	452	0.02%
2020/12/04	0	0.00	1	33.40	33.40	-1	441	-0.23%
2020/12/03	11	34.64	10	34.50	33.70	1	432	0.23%
2020/12/02	5	33.62	4	33.23	33.55	1	386	0.26%
2020/11/26	2.1	32.32	0	0.00	31.90	2.1	378	0.55%
2020/11/24	1	32.15	0	0.00	32.25	1	376	0.27%
2020/11/12	0	29.85	0	0.00	29.85	0	371	0.00%
2020/11/11	0.1	29.90	0	0.00	30.05	0.1	379	0.03%
2020/11/10	0	0.00	1	29.70	29.70	-1	382	-0.26%
2020/11/09	1	29.90	0	0.00	29.85	1	401	0.25%
2020/10/28	0	0.00	3	29.30	29.10	-3	533	-0.56%
2020/10/12	0.1	30.90	0	0.00	30.90	0.1	1,348	0.01%
2020/10/08	0.1	31.50	0	0.00	31.70	0.1	1,392	0.01%
2020/10/07	1	31.10	0	0.00	31.00	1	1,407	0.07%
2020/10/06	1	31.45	0	0.00	31.50	1	1,426	0.07%
2020/10/05	1	32.10	1	31.25	31.75	0	1,462	0.00%
2020/09/23	0	0.00	1	31.20	31.30	-1	1,832	-0.05%
2020/09/22	1	31.45	0	0.00	31.35	1	1,963	0.05%
2020/09/18	0.1	32.60	0	0.00	32.65	0.1	2,127	0.00%
2020/09/16	0.1	32.90	0	0.00	32.90	0.1	2,160	0.00%
2020/09/09	0	0.00	1	33.65	33.45	-1	2,281	-0.04%
2020/09/03	1	35.30	0	0.00	35.00	1	2,295	0.04%
2020/08/28	0.1	34.25	0	0.00	34.25	0.1	2,314	0.00%
2020/08/21	1	31.65	0	0.00	33.05	1	2,360	0.04%
2020/08/14	1	36.05	0	0.00	36.30	1	2,432	0.04%
2020/08/13	1.1	36.68	1	35.80	36.05	0.1	2,440	0.00%
2020/08/12	2	35.75	1	35.20	35.50	1	2,426	0.04%
2020/08/11	1	36.05	1	34.20	34.25	0	2,411	0.00%
2020/08/07	2	36.85	0	0.00	36.80	2	2,405	0.08%
2020/08/06	2	37.75	2	37.90	37.05	0	2,424	0.00%
2020/08/05	2	37.60	1	37.55	37.35	1	2,416	0.04%
2020/08/04	2	37.38	1	37.15	37.20	1	2,418	0.04%
2020/08/03	2	36.75	5	36.74	36.45	-3	2,405	-0.12%
2020/07/31	4	37.21	3	37.02	37.00	1	2,423	0.04%
2020/07/30	2	37.08	1	37.10	37.05	1	2,422	0.04%
2020/07/29	2	36.58	0	0.00	36.35	2	2,407	0.08%
2020/07/28	29	36.61	0	0.00	36.45	29	2,364	1.23%
2020/07/27	4	41.34	1	42.30	40.50	3	2,268	0.13%
2020/07/24	5	48.47	3	47.88	45.00	2	2,237	0.09%
2020/07/23	7	47.78	11	48.06	50.00	-4	2,053	-0.19%
2020/07/22	4	44.68	3	44.47	45.90	1	1,917	0.05%
2020/07/21	0.1	42.40	5	43.39	42.45	-4.9	1,901	-0.26%
2020/07/20	1	41.80	0	0.00	42.45	1	1,920	0.05%
2020/07/17	6	43.60	0	0.00	42.00	6	1,918	0.31%
2020/07/16	0	0.00	2	42.50	42.85	-2	1,921	-0.10%
2020/07/15	3	43.48	4	43.05	42.75	-1	1,919	-0.05%
2020/07/14	1	43.40	0	0.00	42.70	1	1,928	0.05%
2020/07/13	0	0.00	1	43.20	42.45	-1	1,922	-0.05%
2020/07/10	1	43.55	0	0.00	42.35	1	1,910	0.05%
2020/07/09	1	47.75	6	46.59	46.00	-5	1,889	-0.26%
2020/07/08	1	46.45	0	0.00	45.80	1	1,880	0.05%
2020/07/07	1	47.10	2	48.00	45.90	-1	1,881	-0.05%
2020/07/06	2	48.98	9	48.48	50.90	-7	1,795	-0.39%
2020/07/03	1	45.90	2	46.10	46.85	-1	1,706	-0.06%
2020/07/02	2	46.23	0	0.00	45.95	2	1,677	0.12%
2020/07/01	4	45.65	1	46.25	44.85	3	1,634	0.18%
2020/06/30	1	43.00	1	43.45	43.45	0	1,506	0.00%
2020/06/29	2	40.23	1	40.00	39.50	1	1,383	0.07%
2020/06/24	0	0.00	2	39.53	40.00	-2	1,357	-0.15%
2020/06/23	0	0.00	2	39.50	39.00	-2	1,362	-0.15%
2020/06/22	2	38.80	0	0.00	38.80	2	1,359	0.15%
2020/06/19	1	39.15	13	39.90	39.55	-12	1,353	-0.89%
2020/06/18	1	37.25	2	36.75	37.00	-1	1,280	-0.08%
2020/06/15	10	36.00	0	0.00	35.40	10	1,297	0.77%
2020/06/10	1	36.20	0	0.00	35.60	1	1,334	0.07%
2020/06/09	1	36.80	1	36.55	35.75	0	1,359	0.00%
2020/06/04	5	39.18	1	39.10	38.80	4	1,372	0.29%
2020/06/03	0	0.00	1	38.95	38.75	-1	1,367	-0.07%
2020/05/28	7	38.04	2	37.80	37.45	5	1,351	0.37%
2020/05/22	5	39.16	3	38.48	37.90	2	1,347	0.15%
2020/05/21	24	39.14	23	39.36	40.00	1	1,330	0.08%
2020/05/13	3	38.40	2	38.65	37.75	1	1,276	0.08%
2020/05/12	2	37.68	0	0.00	37.00	2	1,283	0.16%
2020/05/07	1	38.10	1	38.70	38.15	0	1,308	0.00%
2020/04/30	0	0.00	2	37.90	37.45	-2	1,351	-0.15%
2020/04/29	2	37.40	2	37.60	37.35	0	1,357	0.00%
2020/04/28	2	38.68	0	0.00	37.00	2	1,337	0.15%
2020/04/27	2	36.30	2	36.50	37.65	0	1,298	0.00%
2020/04/21	0	0.00	2	34.00	31.95	-2	1,439	-0.14%
2020/04/09	0	0.00	1	30.85	30.40	-1	1,465	-0.07%
2020/04/08	1	31.55	0	0.00	30.65	1	1,492	0.07%
2020/03/31	0	0.00	3	27.45	27.10	-3	1,636	-0.18%
2020/03/30	3	25.50	1	27.20	27.40	2	1,661	0.12%
2020/03/20	0	0.00	2	24.00	24.30	-2	1,978	-0.10%
2020/03/13	0	0.00	5	27.32	29.00	-5	2,658	-0.19%
2020/03/11	2	33.60	0	0.00	31.50	2	2,805	0.07%
2020/03/06	2	36.70	2	36.23	35.90	0	2,999	0.00%
2020/03/03	5	36.67	5	36.71	35.70	0	3,480	0.00%
2020/02/17	1	40.20	0	0.00	39.80	1	4,120	0.02%
2020/02/14	1	40.80	4	40.61	40.90	-3	4,161	-0.07%
2020/02/13	0	0.00	1	42.25	40.10	-1	4,192	-0.02%
2020/02/12	1	39.70	4	40.86	41.15	-3	4,207	-0.07%
2020/02/10	4	38.99	4	38.93	38.65	0	4,238	0.00%
2020/02/07	3	39.63	2	39.83	38.00	1	4,248	0.02%
2020/02/06	3	39.25	0	0.00	39.30	3	4,249	0.07%
2020/02/05	4	39.58	2	39.80	39.10	2	4,256	0.05%
2020/02/04	0	0.00	1	38.00	38.00	-1	4,227	-0.02%
2020/01/31	1	38.05	0	0.00	38.00	1	4,262	0.02%
2020/01/30	0	0.00	1	37.80	37.80	-1	4,283	-0.02%
2020/01/16	3	45.87	5	45.92	44.00	-2	4,334	-0.05%
2020/01/15	3	44.35	1	42.95	44.65	2	4,341	0.05%
2020/01/14	2	42.18	1	42.25	41.80	1	4,405	0.02%
2020/01/13	0	0.00	1	41.45	41.00	-1	4,483	-0.02%
2020/01/10	8	41.44	17	41.56	41.45	-9	4,519	-0.20%
2020/01/09	18	39.94	48	39.93	40.00	-30	4,537	-0.66%
2020/01/08	7	39.11	13	39.53	39.00	-6	4,609	-0.13%
2020/01/07	13	40.21	20	39.63	39.20	-7	4,646	-0.15%
2020/01/06	41	40.06	29	40.03	40.00	12	4,621	0.26%
2020/01/03	53	40.28	43	39.85	39.50	10	4,578	0.22%
2020/01/02	47	41.20	29	41.67	41.35	18	4,536	0.40%
2019/12/31	29	39.52	30	40.34	40.30	-1	4,494	-0.02%
2019/12/30	56	41.99	52	40.80	40.70	4	4,397	0.09%
2019/12/27	5	45.35	11	45.64	45.20	-6	4,307	-0.14%
2019/12/26	10	46.10	10	45.45	45.60	0	4,294	0.00%
2019/12/25	16	45.45	6	45.30	45.65	10	4,279	0.23%
2019/12/24	13	47.68	8	48.01	47.00	5	4,246	0.12%
2019/12/23	3	47.73	1	47.60	47.40	2	4,216	0.05%
2019/12/19	0	0.00	1	45.60	45.15	-1	4,117	-0.02%
2019/12/16	6	48.12	0	0.00	47.00	6	3,870	0.16%
2019/12/13	1	52.00	0	0.00	51.00	1	3,720	0.03%
2019/12/12	2	52.05	10	52.24	54.00	-8	3,618	-0.22%
2019/12/11	9	57.51	0	0.00	56.30	9	3,422	0.26%
2019/12/10	5	64.42	3	65.37	62.50	2	3,203	0.06%
2019/12/09	11	61.63	15	61.60	64.10	-4	3,100	-0.13%
2019/12/06	5	59.66	0	0.00	59.20	5	2,921	0.17%
2019/12/05	0	0.00	1	59.60	59.50	-1	2,904	-0.03%
2019/12/04	4	60.90	16.1	60.76	60.90	-12.1	2,866	-0.42%
2019/12/03	1	58.70	1	59.10	59.10	0	2,725	0.00%
2019/12/02	6	58.97	6	58.58	58.00	0	2,671	0.00%
2019/11/29	10	60.15	1	59.50	58.00	9	2,564	0.35%
2019/11/28	13	58.85	11	59.04	61.30	2	2,451	0.08%
2019/11/27	9	53.43	7	54.41	56.60	2	2,192	0.09%
2019/11/26	11	50.95	13	51.21	52.10	-2	1,971	-0.10%
2019/11/25	7	48.46	4	49.13	49.00	3	1,810	0.17%
2019/11/22	1	48.35	1	46.90	46.95	0	1,769	0.00%
2019/11/21	0	0.00	1	46.40	47.50	-1	1,754	-0.06%
2019/11/18	0	0.00	3	51.33	47.80	-3	1,727	-0.17%
2019/11/15	3	46.97	0	0.00	49.60	3	1,619	0.19%
2019/11/13	2	47.00	2	46.98	46.00	0	1,531	0.00%
2019/11/12	1	46.05	1	46.10	45.95	0	1,484	0.00%
2019/11/07	1	49.20	2	47.85	47.35	-1	1,371	-0.07%
2019/11/05	0	0.00	5	46.58	46.95	-5	1,274	-0.39%
2019/11/01	0	0.00	2	48.10	47.80	-2	1,229	-0.16%
2019/10/29	3	43.50	0	0.00	41.90	3	1,122	0.27%
2019/10/28	7	43.07	1	42.85	43.50	6	1,083	0.55%
2019/10/24	0	0.00	1	38.40	38.70	-1	1,006	-0.10%
2019/10/23	1	40.10	0	0.00	39.45	1	958	0.10%
2019/10/22	10	38.44	5	39.34	40.60	5	849	0.59%
2019/10/17	2	31.58	2	31.75	32.50	0	532	0.00%
2019/10/16	4	29.56	12	30.17	30.20	-8	454	-1.76%
2019/10/15	11	28.11	57	27.12	28.75	-46	369	-12.46%
2019/09/27	1	25.80	0	0.00	25.75	1	320	0.31%
2019/09/24	0	0.00	1	26.50	26.35	-1	314	-0.32%
2019/08/29	0	0.00	4	26.71	26.85	-4	247	-1.62%
2019/08/28	2	26.60	1.1	25.99	26.00	0.9	236	0.39%
2019/08/23	0	0.00	3	25.40	25.60	-3	208	-1.44%
2019/08/20	0	0.00	1	25.30	25.20	-1	170	-0.59%
2019/08/02	0	0.00	4	22.80	22.80	-4	154	-2.59%
2019/07/23	0	0.00	1	24.60	24.30	-1	169	-0.59%
2019/07/09	2	23.80	0	0.00	23.80	2	241	0.83%
2019/07/08	2	23.90	0	0.00	24.05	2	244	0.82%
2019/05/22	0	0.00	1	23.20	22.50	-1	911	-0.11%
2019/05/21	0	0.00	0.1	23.05	23.05	-0.1	1,006	-0.01%
2019/05/09	10	23.40	0	0.00	23.25	10	1,091	0.92%
2019/04/30	0	0.00	5	23.95	24.10	-5	1,217	-0.41%
2019/04/29	28	24.19	0	0.00	24.10	28	1,213	2.31%
2019/04/26	12	25.30	0	0.00	25.30	12	1,211	0.99%
2019/04/17	2	26.30	0	0.00	26.15	2	1,314	0.15%
2019/04/15	0	0.00	58	26.56	26.90	-58	1,361	-4.26%
2019/04/12	0	0.00	5	26.15	25.60	-5	1,445	-0.35%
2019/04/11	2	26.05	20	26.30	26.20	-18	1,472	-1.22%
2019/04/08	0	0.00	5	26.50	26.10	-5	1,456	-0.34%
2019/04/01	0	0.00	45	26.43	26.20	-45	1,444	-3.12%
2019/03/28	10	25.20	0	0.00	25.05	10	1,416	0.71%
2019/03/26	5	26.15	0	0.00	25.90	5	1,399	0.36%
2019/03/22	5	26.90	0	0.00	26.75	5	1,382	0.36%
2019/03/21	112	27.42	8	27.59	27.45	104	1,363	7.63%	大買/鉅額交易
2019/03/20	0	0.00	3	27.08	27.05	-3	1,297	-0.23%
2019/03/19	10	26.94	0	0.00	26.60	10	1,273	0.79%
2019/03/18	2	27.25	10	26.00	27.05	-8	1,227	-0.65%
2019/03/07	5	25.60	0	0.00	25.50	5	1,081	0.46%
2019/02/25	0	0.00	2	25.58	25.90	-2	979	-0.20%
2019/02/21	4	26.09	12	26.23	25.95	-8	923	-0.87%
2019/02/20	12	25.57	5	25.49	25.55	7	797	0.88%
2019/02/18	2	23.80	0	0.00	23.75	2	691	0.29%
2019/02/14	2	24.85	1	24.45	24.35	1	674	0.15%
2019/02/11	0	23.55	1	23.65	23.70	-1	616	-0.16%
2019/01/30	0	0.00	1	24.20	23.95	-1	611	-0.16%
2019/01/29	0	0.00	1	23.80	24.00	-1	595	-0.17%
2019/01/28	1	24.15	2	24.15	24.20	-1	576	-0.17%
2019/01/25	4	22.47	2	22.80	23.50	2	495	0.41%
2019/01/16	10	22.25	12	22.23	22.15	-2	438	-0.46%
2019/01/15	13	22.35	24	22.52	22.60	-11	426	-2.58%
2019/01/11	2	21.60	0	0.00	21.85	2	379	0.53%
2019/01/10	0	0.00	1	22.65	22.45	-1	361	-0.28%
2019/01/09	1	24.00	0	0.00	22.80	1	349	0.29%
2019/01/08	5	22.90	1	22.85	23.55	4	308	1.29%
2019/01/07	18	22.92	0	0.00	23.20	18	287	6.27%
2019/01/04	1	23.40	2	23.40	23.00	-1	244	-0.41%
2018/07/20	0	0.00	1	23.25	22.55	-1	420	-0.24%
2018/07/19	1	23.15	0	0.00	23.10	1	417	0.24%
2018/07/12	2	22.30	2	22.50	22.50	0	413	0.00%
2018/07/11	2	22.80	0	0.00	22.20	2	407	0.49%
2018/07/09	0	0.00	2	23.90	23.90	-2	364	-0.55%
2018/07/05	2	22.50	2	23.50	22.65	0	311	0.00%
2018/06/07	0	0.00	3	21.50	21.20	-3	214	-1.40%
2018/06/05	0	0.00	2	21.10	21.30	-2	222	-0.90%
2018/06/04	2	21.65	0	0.00	21.50	2	222	0.90%
2018/05/29	3	20.80	0	0.00	20.80	3	209	1.43%
2018/05/28	0	0.00	2	20.85	20.95	-2	208	-0.96%
2018/05/25	4	20.78	2	21.18	20.85	2	197	1.01%
2018/04/20	0	0.00	1	19.25	19.25	-1	362	-0.28%
2018/02/27	2	22.70	0	0.00	22.40	2	2,001	0.10%
2018/02/02	0	0.00	5	24.50	24.50	-5	2,017	-0.25%
2018/02/01	5	25.15	0	0.00	24.80	5	2,018	0.25%
2018/01/30	0	0.00	1	25.10	25.00	-1	2,013	-0.05%
2018/01/26	1	25.40	0	0.00	24.25	1	2,002	0.05%
2018/01/19	1	27.50	1	27.50	27.70	0	1,958	0.00%
2018/01/17	0	0.00	1	27.65	27.35	-1	1,942	-0.05%
2018/01/16	3	27.67	2	28.10	27.40	1	1,935	0.05%
2018/01/11	0	0.00	38	28.00	27.60	-38	1,894	-2.01%
2018/01/10	63	28.59	25	28.79	29.35	38	1,858	2.05%
2018/01/08	0	0.00	1	27.95	28.00	-1	1,804	-0.06%
2018/01/05	3	29.10	4	28.75	28.80	-1	1,775	-0.06%
2018/01/04	2	28.25	0	0.00	28.25	2	1,599	0.13%
2018/01/03	0	0.00	2	26.00	25.70	-2	1,526	-0.13%