前鼎 (4908)-富邦-台南券商分點個股進出

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
98.1
漲跌
▲0.7
漲幅
+0.72%
成交量
3,304張
產業
上櫃通信網路類股
182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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	18	102.48	16	100.41	98.10	2	7,951	0.03%
2024/04/25	3.3	97.67	3.3	98.93	97.40	0.1	7,914	0.00%
2024/04/24	0	94.25	0	0.00	94.50	0	7,908	0.00%
2024/04/23	0	91.30	0	0.00	90.60	0	7,943	0.00%
2024/04/22	3	91.27	0	0.00	89.10	3	8,047	0.04%
2024/04/19	4	92.28	3	95.03	97.50	1	8,073	0.01%
2024/04/18	15	98.16	2	99.40	98.50	13	8,089	0.16%
2024/04/17	2	95.60	3	96.07	97.00	-1	8,180	-0.01%
2024/04/16	1.3	92.44	0	0.00	92.50	1.3	8,170	0.02%
2024/04/15	1	102.00	3	101.83	100.50	-2	8,142	-0.02%
2024/04/12	1	105.00	1	105.00	104.00	0	8,148	0.00%
2024/04/11	3.2	103.63	4	104.00	103.00	-0.8	8,147	-0.01%
2024/04/10	0	0.00	3	109.00	108.50	-3	8,127	-0.04%
2024/04/09	1	109.00	0	0.00	107.50	1	8,096	0.01%
2024/04/08	3.2	111.69	9	111.11	110.00	-5.8	8,104	-0.07%
2024/04/03	6	112.83	3	113.17	111.00	3	8,165	0.04%
2024/04/02	7	118.79	14	118.04	118.50	-7	8,123	-0.09%
2024/04/01	7	109.79	5	111.10	109.50	2	8,030	0.02%
2024/03/29	1	108.50	2.6	107.28	108.50	-1.6	8,003	-0.02%
2024/03/28	5	110.00	11	109.46	110.00	-6	7,991	-0.08%
2024/03/27	8	107.94	1	109.50	107.50	7	7,923	0.09%
2024/03/26	7	104.64	2	106.00	106.00	5	7,886	0.06%
2024/03/25	4	110.25	4	110.75	112.00	0	7,835	0.00%
2024/03/22	4.1	104.12	7	105.57	107.00	-3	7,840	-0.04%
2024/03/21	4.1	103.12	3	102.67	103.00	1.1	7,792	0.01%
2024/03/20	5.3	103.58	1	106.00	102.00	4.3	7,824	0.05%
2024/03/19	7.3	106.50	8	106.38	104.00	-0.7	7,866	-0.01%
2024/03/18	1	104.50	2	104.25	103.50	-1	7,866	-0.01%
2024/03/15	4.1	103.50	1	104.50	102.00	3.1	8,146	0.04%
2024/03/14	2	104.51	2	103.75	103.00	0	8,674	0.00%
2024/03/13	7	110.71	1	107.50	107.00	6	8,801	0.07%
2024/03/12	5	109.60	5.1	110.19	111.00	-0.1	8,710	0.00%
2024/03/11	2	109.75	4	109.38	112.50	-2	8,670	-0.02%
2024/03/08	6.1	110.11	4.1	107.23	107.00	2	8,639	0.02%
2024/03/07	13	118.12	9	116.67	113.50	4	8,583	0.05%
2024/03/06	6	117.50	9	119.11	119.00	-3	8,519	-0.04%
2024/03/05	8	117.50	4.1	116.51	117.50	3.9	8,609	0.05%
2024/03/04	7	121.86	16	120.50	120.00	-9	8,801	-0.10%
2024/03/01	2	118.50	2	119.00	120.50	0	8,762	0.00%
2024/02/29	12.1	121.17	10	121.30	121.50	2.1	8,706	0.02%
2024/02/27	18	120.19	15	119.33	119.00	3	8,677	0.03%
2024/02/26	67.1	127.21	125.2	125.83	121.50	-58.1	8,546	-0.68%	大賣/
2024/02/23	91	123.52	25	120.42	124.00	66	8,261	0.80%
2024/02/22	24	115.29	6	114.50	113.00	18	8,077	0.22%
2024/02/21	17.1	117.42	22.1	117.60	117.00	-5	7,935	-0.06%
2024/02/20	18	113.78	12	114.38	113.00	6	7,681	0.08%
2024/02/19	16.1	119.23	8	122.69	114.50	8.1	7,570	0.11%
2024/02/16	47	120.95	48	120.31	121.00	-1	7,532	-0.01%
2024/02/15	9	115.00	12	113.88	118.00	-3	7,237	-0.04%
2024/02/05	14	109.75	13	109.15	107.50	1	7,143	0.01%
2024/02/02	13	111.96	10	111.45	109.00	3	7,022	0.04%
2024/02/01	13	115.00	35	113.44	111.00	-22	6,908	-0.32%
2024/01/31	11.1	110.65	21	109.62	113.00	-9.9	6,607	-0.15%
2024/01/30	35	101.35	23	101.42	103.00	12	6,443	0.19%
2024/01/29	1	97.70	16	95.34	97.90	-15	6,206	-0.24%
2024/01/25	1	85.70	0	0.00	85.60	1	6,211	0.02%
2024/01/24	0	0.00	4	89.05	87.20	-4	6,402	-0.06%
2024/01/23	17	90.10	16	89.65	89.10	1	6,596	0.02%
2024/01/22	6	88.50	3	88.03	88.10	3	6,704	0.04%
2024/01/19	1	87.80	2	87.00	86.90	-1	7,085	-0.01%
2024/01/18	5	85.20	5	86.28	86.90	0	7,457	0.00%
2024/01/17	6	87.92	2	88.20	86.60	4	7,908	0.05%
2024/01/16	9	90.27	5	89.88	88.30	4	8,457	0.05%
2024/01/15	1	88.00	3	86.17	88.80	-2	8,627	-0.02%
2024/01/12	5	86.22	1	85.80	85.80	4	9,046	0.04%
2024/01/11	12	87.76	18	88.15	87.10	-6	9,745	-0.06%
2024/01/10	0	0.00	0.1	83.70	83.60	-0.1	10,098	0.00%
2024/01/09	1	82.50	0	0.00	83.00	1	10,579	0.01%
2024/01/08	1	82.80	0	0.00	83.40	1	11,258	0.01%
2024/01/04	2	84.00	5	84.92	83.80	-3	11,771	-0.03%
2024/01/02	3	85.17	0	0.00	84.90	3	11,860	0.03%
2023/12/29	7	84.46	5.9	84.59	84.30	1.1	12,018	0.01%
2023/12/28	5	88.92	1	92.40	88.00	4	11,980	0.03%
2023/12/27	1	93.80	0	0.00	92.90	1	12,094	0.01%
2023/12/26	0	0.00	0	93.10	93.50	0	12,166	0.00%
2023/12/25	1	93.10	1	93.80	93.00	0	12,280	0.00%
2023/12/22	1	94.60	0	0.00	93.90	1	12,516	0.01%
2023/12/20	1	95.40	0	0.00	93.80	1	12,879	0.01%
2023/12/19	2	95.15	3	95.17	94.90	-1	13,402	-0.01%
2023/12/18	0	0.00	2	94.85	95.30	-2	13,426	-0.01%
2023/12/15	4.4	94.04	2	94.65	93.20	2.4	13,671	0.02%
2023/12/14	5	95.00	8	95.27	95.10	-3	13,808	-0.02%
2023/12/13	4	95.95	1	97.20	95.30	3	14,130	0.02%
2023/12/12	30	99.89	134	100.18	95.60	-104	14,999	-0.69%	大賣/鉅額交易
2023/12/11	284.5	102.49	184	102.50	105.50	100.5	14,986	0.67%	大買/大賣/
2023/12/08	39	97.29	32	97.19	97.20	7	14,682	0.05%
2023/12/07	0	0.00	2	93.10	92.40	-2	14,654	-0.01%
2023/12/06	4	95.08	3	93.93	93.10	1	14,728	0.01%
2023/12/05	0	0.00	1	92.60	92.60	-1	14,833	-0.01%
2023/12/04	7	94.39	1	95.05	94.00	6	14,983	0.04%
2023/12/01	4	95.73	1	96.50	95.10	3	15,063	0.02%
2023/11/30	18	99.07	126	96.55	94.80	-108	15,044	-0.72%	大賣/鉅額交易
2023/11/29	157	100.92	52	99.89	100.00	105	14,956	0.70%	大買/鉅額交易
2023/11/28	3	92.33	4	93.23	94.00	-1	14,737	-0.01%
2023/11/27	0	0.00	1	92.40	91.50	-1	14,653	-0.01%
2023/11/24	7	92.41	5	91.66	91.50	2	14,633	0.01%
2023/11/22	177	100.74	132	101.86	102.00	45	14,478	0.31%	大買/大賣/
2023/11/21	173	98.03	115	97.90	100.00	58	14,016	0.41%	大買/大賣/
2023/11/20	3	93.20	3	92.03	91.20	0	13,853	0.00%
2023/11/17	1	91.80	0	0.00	92.10	1	13,829	0.01%
2023/11/16	6	94.67	6	93.75	92.90	0	13,777	0.00%
2023/11/15	21	97.31	22	96.74	94.60	-1	13,738	-0.01%
2023/11/14	7	93.86	5	94.14	96.20	2	13,581	0.01%
2023/11/13	4	91.25	5	91.32	92.00	-1	13,487	-0.01%
2023/11/10	3	90.50	3	91.27	89.70	0	13,405	0.00%
2023/11/09	76	95.54	77	95.22	93.80	-1	13,318	-0.01%
2023/11/08	8	97.08	11	96.00	95.00	-3	13,174	-0.02%
2023/11/07	37	99.28	173	100.62	97.20	-136	13,063	-1.04%	大賣/鉅額交易
2023/11/06	257	98.61	120	97.99	97.60	137	12,832	1.07%	大買/大賣/鉅額交易
2023/11/03	19	95.55	20	95.47	93.40	-1	12,553	-0.01%
2023/11/02	17	94.08	9	93.56	95.40	8	12,407	0.06%
2023/11/01	13	92.18	11	92.00	92.00	2	12,224	0.02%
2023/10/31	21	91.66	24	91.31	89.80	-3	12,043	-0.02%
2023/10/30	9.1	94.59	12	93.96	93.70	-2.9	11,866	-0.02%
2023/10/27	20	96.36	17.3	94.95	95.40	2.7	11,744	0.02%
2023/10/26	48	100.86	44	100.90	99.20	4	11,606	0.03%
2023/10/25	61	101.42	164	102.73	98.30	-103	11,307	-0.91%	大賣/鉅額交易
2023/10/24	403	94.73	296	95.09	99.00	107	10,840	0.99%	大買/大賣/鉅額交易
2023/10/23	19	90.82	48	91.43	90.00	-29	10,279	-0.28%
2023/10/20	76	93.74	78	93.22	91.60	-2	10,047	-0.02%
2023/10/19	167.2	94.51	135	94.42	93.00	32.2	9,646	0.33%	大買/大賣/
2023/10/18	69	87.12	71	87.84	90.30	-2	8,998	-0.02%
2023/10/17	45	86.27	43	84.55	83.40	2	8,818	0.02%
2023/10/16	101.1	84.24	123	84.06	83.70	-21.9	8,393	-0.26%	大買/大賣/
2023/10/13	59	78.11	50	76.54	81.00	9	7,881	0.11%
2023/10/12	10	72.74	11	72.64	73.70	-1	7,487	-0.01%
2023/10/11	1	67.00	2	67.25	67.00	-1	7,503	-0.01%
2023/10/06	2	71.40	0	0.00	71.00	2	7,490	0.03%
2023/10/05	25	73.25	25	73.44	72.10	0	7,475	0.00%
2023/10/04	1	70.50	21	70.59	71.00	-20	7,342	-0.27%
2023/10/03	16	72.53	97	72.05	70.30	-81	7,411	-1.09%
2023/10/02	16	71.26	14	71.20	70.00	2	7,294	0.03%
2023/09/28	2	72.25	2	70.95	69.90	0	7,283	0.00%
2023/09/27	58	73.60	160	73.92	72.50	-102	7,197	-1.42%	大賣/鉅額交易
2023/09/26	14	74.46	29	73.41	71.50	-15	7,054	-0.21%
2023/09/25	28	74.45	19	75.14	73.80	9	6,924	0.13%
2023/09/22	64	74.22	84	74.61	75.50	-20	6,721	-0.30%
2023/09/21	5	70.80	3.1	70.42	71.00	1.9	6,308	0.03%
2023/09/20	13	73.95	14	73.34	71.50	-1	6,252	-0.02%
2023/09/19	20	72.52	32	71.11	72.10	-12	5,974	-0.20%
2023/09/18	69	73.92	67	73.31	72.80	2	5,790	0.03%
2023/09/15	80	72.73	60	74.30	70.00	20	5,396	0.37%
2023/09/14	23	68.82	24.2	69.96	70.50	-1.2	4,448	-0.03%
2023/09/13	12	61.54	24	63.01	64.10	-12	4,155	-0.29%
2023/09/12	0	0.00	14	56.44	58.30	-14	3,900	-0.36%
2023/09/11	16	61.38	98	61.12	61.00	-82	3,765	-2.18%
2023/09/07	5	62.12	22	61.76	61.30	-17	3,511	-0.48%
2023/09/06	51	60.95	31	61.10	62.20	20	3,342	0.60%
2023/09/04	9	56.24	1	55.30	56.30	8	3,169	0.25%
2023/09/01	0	0.00	3	55.27	55.50	-3	3,103	-0.10%
2023/08/31	0	0.00	5	54.12	54.40	-5	3,063	-0.16%
2023/08/30	0	0.00	3	55.10	54.90	-3	3,078	-0.10%
2023/08/29	0.1	55.60	0	0.00	55.20	0.1	3,073	0.00%
2023/08/28	4	54.08	2	54.55	54.30	2	3,024	0.07%
2023/08/25	4	54.00	8	52.86	55.10	-4	2,978	-0.13%
2023/08/24	3	54.10	0	0.00	54.10	3	2,918	0.10%
2023/08/22	3	54.80	2	55.50	53.90	1	2,910	0.03%
2023/08/21	3	55.50	3	55.70	54.90	0	2,898	0.00%
2023/08/18	1	55.60	0	0.00	54.00	1	2,894	0.03%
2023/08/16	0	0.00	1	53.20	53.50	-1	2,894	-0.03%
2023/08/14	1	51.10	2	51.10	51.20	-1	2,975	-0.03%
2023/08/11	2	52.30	0	0.00	51.80	2	2,986	0.07%
2023/08/08	1	54.40	0	0.00	54.70	1	3,053	0.03%
2023/08/01	0	0.00	5	57.88	55.00	-5	2,987	-0.17%
2023/07/31	25	63.07	19	64.29	58.70	6	2,924	0.21%
2023/07/28	7	57.04	2	59.50	60.10	5	2,665	0.19%
2023/07/26	1	54.00	0	0.00	54.10	1	2,559	0.04%
2023/07/25	2	55.70	2	54.30	55.70	0	2,562	0.00%
2023/07/24	0	0.00	3	55.33	55.10	-3	2,529	-0.12%
2023/07/21	7	58.83	9	58.83	57.90	-2	2,477	-0.08%
2023/07/20	7	60.20	3	59.60	59.80	4	2,394	0.17%
2023/07/19	1	60.30	5	61.68	62.10	-4	2,109	-0.19%
2023/07/18	16	57.26	12	56.83	56.50	4	2,050	0.20%
2023/07/17	2	56.85	3	56.90	56.90	-1	1,885	-0.05%
2023/07/14	11	50.29	14	50.47	51.80	-3	1,848	-0.16%
2023/07/13	11	48.77	11	48.36	47.10	0	1,777	0.00%
2023/07/12	1	45.35	0	0.00	45.35	1	1,732	0.06%
2023/07/10	6	49.17	3	48.78	47.85	3	1,673	0.18%
2023/07/07	1	46.95	1	47.35	46.35	0	1,557	0.00%
2023/07/06	1	45.95	1	46.00	45.80	0	1,501	0.00%
2023/07/05	0	0.00	1	46.45	45.20	-1	1,435	-0.07%
2023/07/04	24	46.09	34	45.80	46.60	-10	1,388	-0.72%
2023/07/03	1	42.70	2	42.53	42.70	-1	1,279	-0.08%
2023/06/30	9	42.08	0	0.00	42.15	9	1,247	0.72%
2023/06/29	4	43.06	3	43.02	43.75	1	1,217	0.08%
2023/06/28	2	40.10	12.1	40.22	42.95	-10.1	1,069	-0.94%
2023/06/27	8	39.35	0	0.00	39.05	8	1,001	0.80%
2023/06/09	0	0.00	2	39.93	40.35	-2	967	-0.21%
2023/06/07	0	0.00	1	40.35	40.40	-1	958	-0.10%
2023/06/05	5.1	41.34	7	41.28	40.65	-1.9	949	-0.20%
2023/06/02	3	40.48	0	0.00	40.25	3	919	0.33%
2023/06/01	2	41.23	0	0.00	41.20	2	900	0.22%
2023/05/31	0	0.00	0.1	41.20	40.55	-0.1	886	-0.01%
2023/05/29	2	40.00	2	40.05	39.85	0	823	0.00%
2023/05/26	3	39.52	2	39.10	39.75	1	803	0.12%
2023/05/25	0	0.00	2	39.40	39.25	-2	790	-0.25%
2023/05/23	0.1	40.45	0	0.00	39.70	0.1	779	0.01%
2023/05/22	5	39.93	5	40.02	40.25	0	759	0.00%
2023/05/19	6	39.73	5	39.97	39.70	1	728	0.14%
2023/05/18	3	38.67	5	38.75	39.45	-2	657	-0.30%
2023/05/16	0	0.00	1	39.35	38.65	-1	602	-0.17%
2023/05/15	0	0.00	1	37.50	38.80	-1	539	-0.19%
2023/05/12	0	0.00	2	35.40	36.90	-2	507	-0.39%
2023/05/11	14	36.68	14	36.70	35.65	0	488	0.00%
2023/05/05	0	0.00	10	35.62	35.20	-10	448	-2.23%
2023/05/04	0	0.00	1	35.70	35.85	-1	449	-0.22%
2023/05/03	5	35.50	0	0.00	35.90	5	451	1.11%
2023/05/02	4	36.08	4	36.04	36.00	0	445	0.00%
2023/04/28	10	36.35	0	0.00	35.80	10	440	2.27%
2023/04/27	0	0.00	1	35.60	35.30	-1	404	-0.25%
2023/04/21	1	34.30	0	0.00	34.30	1	371	0.27%
2023/04/19	0	36.50	0	0.00	36.30	0	348	0.00%
2023/04/18	1	36.80	1	36.50	36.60	0	319	0.00%
2023/04/17	1	35.00	0	0.00	35.05	1	282	0.35%
2023/04/06	0	0.00	1	33.15	32.85	-1	218	-0.46%
2023/03/31	1	32.90	0	0.00	32.45	1	214	0.47%
2023/03/30	1	32.55	3	32.55	32.55	-2	211	-0.95%
2023/03/23	3	31.85	0	0.00	31.85	3	203	1.48%
2023/03/21	0	0.00	10	31.37	31.45	-10	210	-4.76%
2023/03/16	2	30.60	0	0.00	30.35	2	212	0.94%
2023/03/14	0	0.00	10	31.24	31.15	-10	218	-4.57%
2023/03/09	0	33.30	0	0.00	33.10	0	256	0.00%
2023/03/07	0	32.95	0	0.00	32.80	0	286	0.00%
2023/03/02	0	0.00	1	32.05	32.05	-1	299	-0.33%
2023/02/24	3	32.22	0	0.00	31.95	3	298	1.00%
2023/02/23	0	32.50	0	0.00	32.25	0	298	0.00%
2023/02/03	0	0.00	2	32.00	31.90	-2	314	-0.64%
2023/02/02	0	0.00	1	32.20	32.20	-1	315	-0.32%
2023/02/01	0	0.00	2	31.30	31.60	-2	311	-0.64%
2023/01/11	0	30.30	0	0.00	30.45	0	325	0.00%
2023/01/10	0	0.00	6	31.47	31.20	-6	325	-1.84%
2022/12/14	1	33.10	0	0.00	33.10	1	389	0.26%
2022/12/09	2	31.80	1	31.90	31.70	1	391	0.26%
2022/12/07	4	31.45	1	32.00	31.45	3	406	0.74%
2022/12/06	1	32.05	0	0.00	32.05	1	412	0.24%
2022/12/05	2	33.30	0	0.00	33.05	2	416	0.48%
2022/12/02	0	0.00	1	33.50	33.50	-1	417	-0.24%
2022/12/01	8	32.53	0	0.00	33.00	8	398	2.01%
2022/11/29	1	32.35	0	0.00	32.30	1	452	0.22%
2022/11/18	4	31.10	0	0.00	30.60	4	614	0.65%
2022/11/17	10	30.75	0	0.00	30.80	10	630	1.59%
2022/11/04	2	31.00	2	31.18	31.20	0	983	0.00%
2022/10/21	0	29.70	0	0.00	29.70	0	1,715	0.00%
2022/10/18	0	0.00	1	31.60	31.65	-1	1,757	-0.06%
2022/10/17	1	30.10	0	0.00	31.05	1	1,767	0.06%
2022/09/22	0	0.00	1	37.90	38.15	-1	2,412	-0.04%
2022/09/16	1	39.00	0	0.00	38.75	1	2,494	0.04%
2022/09/15	0	0.00	1	39.50	39.50	-1	2,563	-0.04%
2022/09/14	1	39.60	1	39.50	39.70	0	2,648	0.00%
2022/09/13	0	0.00	1	39.30	39.60	-1	2,721	-0.04%
2022/09/12	0	0.00	2	38.90	38.85	-2	2,795	-0.07%
2022/09/07	0	0.00	2	37.35	37.50	-2	2,851	-0.07%
2022/09/06	2	37.75	2	37.75	37.45	0	2,856	0.00%
2022/09/05	18	40.08	23	40.12	38.05	-5	2,862	-0.17%
2022/09/01	2	40.85	0	0.00	40.00	2	2,848	0.07%
2022/08/31	0	0.00	2	41.95	41.25	-2	2,837	-0.07%
2022/08/30	15	41.11	1	41.15	41.15	14	2,814	0.50%
2022/08/26	4	40.76	25	40.44	40.30	-21	2,772	-0.76%
2022/08/25	10	40.87	12	40.99	40.00	-2	2,736	-0.07%
2022/08/19	3	39.00	0	0.00	38.25	3	2,633	0.11%
2022/08/18	2	39.90	2	40.50	40.90	0	2,598	0.00%
2022/08/17	62	40.30	62	40.19	39.40	0	2,549	0.00%
2022/08/16	30	39.60	31	39.35	38.95	-1	2,462	-0.04%
2022/08/15	1	38.50	1	38.70	38.20	0	2,415	0.00%
2022/08/12	1	37.70	0	0.00	38.00	1	2,375	0.04%
2022/08/10	11	38.56	2	38.43	37.80	9	2,310	0.39%
2022/08/09	0	0.00	0.1	38.35	38.50	-0.1	2,274	0.00%
2022/08/08	13.1	37.85	13	38.06	37.75	0.1	2,214	0.00%
2022/08/05	150	36.84	146	36.89	37.45	4	2,059	0.19%	大買/大賣/
2022/08/04	31	34.37	21	34.59	35.10	10	1,794	0.56%
2022/08/03	0	0.00	1	31.90	31.95	-1	1,721	-0.06%
2022/08/01	2	34.15	1	34.70	33.40	1	1,720	0.06%
2022/07/28	0	0.00	0	32.85	32.80	0	1,715	0.00%
2022/07/26	1	32.25	0	0.00	31.80	1	1,707	0.06%
2022/07/20	0	0.00	1	32.10	32.15	-1	1,659	-0.06%
2022/07/18	0	0.00	4	31.53	31.45	-4	1,663	-0.24%
2022/07/15	2	30.13	0	0.00	30.85	2	1,667	0.12%
2022/07/13	13	31.50	13	30.96	31.20	0	1,686	0.00%
2022/07/12	1	32.50	0.4	32.50	32.50	0.6	1,370	0.04%
2022/07/11	2	35.05	2.2	35.20	36.10	-0.2	1,366	-0.02%
2022/07/08	5	35.36	3.4	35.39	35.65	1.7	1,351	0.12%
2022/07/07	10	34.84	9	35.01	34.80	1	1,309	0.08%
2022/07/05	0	0.00	1	33.20	33.65	-1	1,299	-0.08%
2022/07/04	1	31.35	363	32.08	31.70	-362	1,303	-27.77%	大賣/鉅額交易
2022/07/01	0	0.00	5	32.34	31.90	-5	1,289	-0.39%
2022/06/30	13	36.73	10	38.14	34.95	3	1,260	0.24%
2022/06/29	0	0.00	19	38.34	38.05	-19	1,238	-1.53%
2022/06/27	0	0.00	0.3	37.30	37.60	-0.3	1,221	-0.02%
2022/06/24	85.3	37.59	1	36.85	36.85	84.3	1,208	6.97%
2022/06/23	127	38.75	53	42.25	38.70	74	1,174	6.30%	大買/
2022/06/22	132	38.91	1	40.45	40.05	131	1,121	11.68%	大買/鉅額交易
2022/06/21	51	37.56	20	40.00	39.65	31	1,051	2.95%
2022/06/20	77	40.00	11	40.56	36.45	66	982	6.72%
2022/06/14	5	37.15	5	36.15	36.10	0	835	0.00%
2022/06/13	10	37.65	10	37.63	36.70	0	817	0.00%
2022/05/18	2	32.70	0	0.00	32.80	2	751	0.27%
2022/05/13	0	0.00	2	31.80	31.30	-2	751	-0.27%
2022/05/12	0	0.00	10	32.61	31.20	-10	745	-1.34%
2022/05/10	3	37.58	0	0.00	38.40	3	677	0.44%
2022/05/09	5	37.57	0	0.00	37.25	5	665	0.75%
2022/05/06	1	36.85	1	37.75	37.85	0	655	0.00%
2022/05/05	1	37.30	0	0.00	37.30	1	640	0.16%
2022/04/21	1	38.55	0	0.00	38.40	1	574	0.17%
2022/04/20	1	37.90	1	38.50	37.95	0	556	0.00%
2022/04/19	0	37.30	4	36.90	37.80	-4	524	-0.76%
2022/04/14	2	35.58	0	0.00	35.75	2	472	0.42%
2022/04/13	0	0.00	10	35.46	35.70	-10	469	-2.13%
2022/04/12	1	36.00	2	36.90	35.20	-1	461	-0.22%
2022/04/11	2	36.48	10	36.81	36.70	-8	437	-1.83%
2022/04/08	0	0.00	6	36.23	36.35	-6	402	-1.49%
2022/04/07	0	0.00	5	35.39	34.35	-5	371	-1.34%
2022/03/29	0	0.00	6	35.28	34.95	-6	342	-1.75%
2022/03/28	2	34.70	0	0.00	34.65	2	336	0.59%
2022/03/25	23	35.02	0	0.00	35.00	23	324	7.10%
2022/03/24	5	34.63	1	34.90	33.70	4	301	1.33%
2022/03/23	2	33.63	2	34.05	34.00	0	276	0.00%
2022/03/18	1	33.35	0	0.00	33.05	1	266	0.38%
2022/03/17	2	33.35	0	0.00	33.35	2	275	0.73%
2022/03/08	0	29.50	0	0.00	29.45	0	272	0.00%
2021/12/15	0	0.00	1	31.90	31.75	-1	546	-0.18%
2021/11/26	0	0.00	2	30.55	30.55	-2	481	-0.42%
2021/11/25	2	32.15	0	0.00	31.70	2	474	0.42%
2021/11/22	0	0.00	2	33.45	34.15	-2	446	-0.45%
2021/11/19	0	0.00	1	31.85	31.85	-1	393	-0.25%
2021/11/17	0	0.00	4	32.90	32.85	-4	378	-1.06%
2021/11/16	6	32.53	8	33.06	33.50	-2	363	-0.55%
2021/11/15	6	31.11	0	0.00	31.30	6	312	1.92%
2021/11/05	0	0.00	2	31.70	31.50	-2	313	-0.64%
2021/11/04	2	32.50	7	31.69	31.45	-5	457	-1.09%
2021/11/02	5	31.00	0	0.00	30.30	5	428	1.17%
2021/11/01	2	30.80	1	30.85	30.70	1	420	0.24%
2021/10/29	1	30.65	0	0.00	30.70	1	416	0.24%
2021/10/28	1	31.00	0	0.00	30.60	1	410	0.24%
2021/10/26	9	31.18	6	30.73	30.20	3	379	0.79%
2021/10/25	0	0.00	2	30.15	30.50	-2	315	-0.63%
2021/10/22	0	0.00	1.3	27.86	27.75	-1.3	288	-0.47%
2021/10/21	1	28.00	0	0.00	27.45	1	291	0.34%
2021/10/20	0	0.00	10	27.10	27.35	-10	294	-3.40%
2021/09/28	0	0.00	1	28.30	28.25	-1	446	-0.22%
2021/09/24	1	28.00	0	0.00	27.80	1	452	0.22%
2021/09/03	1	29.65	1	29.90	29.60	0	515	0.00%
2021/09/02	0	0.00	1	29.95	29.55	-1	581	-0.17%
2021/09/01	2	29.08	0	0.00	29.35	2	581	0.34%
2021/08/30	0	0.00	1	28.30	28.35	-1	584	-0.17%
2021/08/11	0	0.00	3	28.20	28.35	-3	680	-0.44%
2021/08/10	3	29.85	0	0.00	29.45	3	685	0.44%
2021/07/23	1	30.70	0	0.00	30.10	1	683	0.15%
2021/07/22	0	0.00	7	29.36	29.35	-7	685	-1.02%
2021/07/19	1	30.15	0	0.00	30.15	1	721	0.14%
2021/07/15	0	0.00	1	30.30	30.25	-1	747	-0.13%
2021/07/13	6	33.22	0	0.00	31.00	6	773	0.78%
2021/07/12	0	0.00	2	32.20	32.00	-2	727	-0.27%
2021/06/24	0	0.00	1	30.10	29.30	-1	1,311	-0.08%
2021/06/23	1	29.15	0	0.00	29.00	1	1,329	0.08%
2021/06/17	1	29.15	1	29.30	29.40	0	1,330	0.00%
2021/06/16	3	28.80	3	28.97	28.70	0	1,332	0.00%
2021/06/10	5	30.25	2	30.58	29.15	3	1,321	0.23%
2021/05/20	0	0.00	1	27.85	26.95	-1	1,297	-0.08%
2021/05/19	1	27.60	2	27.50	27.55	-1	1,294	-0.08%
2021/05/17	0	0.00	1	25.45	25.45	-1	1,275	-0.08%
2021/05/14	0	0.00	1	28.25	28.25	-1	1,255	-0.08%
2021/05/11	1	30.50	0	0.00	30.45	1	1,214	0.08%
2021/05/05	2	33.90	3	33.73	33.70	-1	1,177	-0.08%
2021/05/04	0	0.00	1	32.30	31.95	-1	1,171	-0.09%
2021/04/27	0	0.00	2	34.40	34.20	-2	1,128	-0.18%
2021/04/26	3	34.97	3	34.78	34.00	0	1,119	0.00%
2021/04/21	1	37.15	4	37.56	36.80	-3	1,077	-0.28%
2021/04/20	1	37.25	0	0.00	37.30	1	1,080	0.09%
2021/04/19	0	0.00	5	36.53	37.00	-5	1,072	-0.47%
2021/04/16	0	0.00	3	37.43	36.65	-3	1,070	-0.28%
2021/04/15	4	38.44	4	38.54	37.10	0	1,044	0.00%
2021/04/14	2	37.58	2	36.43	36.50	0	959	0.00%
2021/04/13	1	37.60	15	37.77	37.35	-14	929	-1.51%
2021/04/12	4	38.75	1	39.80	38.20	3	908	0.33%
2021/04/09	10	38.48	0	0.00	38.85	10	870	1.15%
2021/04/08	4	39.61	1.1	37.98	37.55	2.9	826	0.35%
2021/04/07	3	38.27	7	38.86	39.50	-4	751	-0.53%
2021/04/06	7.1	37.25	3	37.28	38.00	4.1	686	0.60%
2021/04/01	102	36.60	103.1	36.62	36.65	-1.1	578	-0.19%	大買/大賣/
2021/03/31	0	0.00	2	33.08	33.35	-2	472	-0.42%
2021/03/26	0	0.00	1	32.10	31.90	-1	430	-0.23%
2021/03/17	1	31.60	0	0.00	30.70	1	428	0.23%
2021/03/15	2	32.55	0	0.00	31.80	2	428	0.47%
2021/03/12	2	31.60	2	31.90	32.00	0	420	0.00%
2021/03/11	1	31.30	3	30.47	30.50	-2	389	-0.51%
2021/03/10	1	30.50	4	29.85	31.60	-3	374	-0.80%
2021/03/09	0	0.00	1	28.75	28.75	-1	390	-0.26%
2021/03/05	1	29.00	0	0.00	28.80	1	431	0.23%
2021/03/02	1	29.45	0	0.00	28.70	1	455	0.22%
2021/02/26	0	0.00	1	28.90	29.10	-1	459	-0.22%
2021/02/25	2	29.50	0	0.00	29.05	2	468	0.43%
2021/02/24	3	29.48	0	0.00	29.25	3	490	0.61%
2021/02/19	1	28.95	3	29.25	29.20	-2	517	-0.39%
2021/02/18	2	28.50	1	28.50	28.60	1	509	0.20%
2021/02/17	1	27.95	0	0.00	28.00	1	514	0.19%
2021/01/26	0	0.00	4	27.90	27.85	-4	530	-0.75%
2021/01/25	0	0.00	1	27.80	27.55	-1	526	-0.19%
2021/01/22	7	26.97	0	0.00	27.80	7	527	1.33%
2021/01/20	0	0.00	1	29.00	27.50	-1	525	-0.19%
2021/01/18	0	0.00	32	28.01	28.40	-32	518	-6.17%
2021/01/15	0	0.00	48	28.98	28.70	-48	515	-9.31%
2021/01/14	0	0.00	8	29.10	29.15	-8	512	-1.56%
2021/01/12	1	29.35	10	29.40	29.25	-9	497	-1.81%
2021/01/08	2	30.50	0	0.00	30.40	2	473	0.42%
2021/01/05	0	0.00	5	32.30	32.25	-5	461	-1.08%
2021/01/04	9	32.12	0	0.00	32.35	9	460	1.95%
2020/12/28	0	0.00	1	31.75	31.55	-1	482	-0.21%
2020/12/18	1	32.40	1	31.85	32.95	0	497	0.00%
2020/12/17	1	31.55	0	0.00	31.55	1	477	0.21%
2020/12/15	0	0.00	1	31.55	31.20	-1	471	-0.21%
2020/12/11	8	31.37	0	0.00	31.10	8	469	1.71%
2020/12/09	0	32.40	0	0.00	32.15	0	460	0.00%
2020/12/04	1	33.60	0	0.00	33.40	1	441	0.23%
2020/12/03	3	33.90	1	34.65	33.70	2	432	0.46%
2020/12/02	2	33.30	2	33.55	33.55	0	386	0.00%
2020/12/01	0	0.00	1	32.05	32.20	-1	358	-0.28%
2020/11/30	30	32.62	0	0.00	32.15	30	361	8.29%
2020/11/25	40	32.03	0	0.00	31.80	40	378	10.58%
2020/11/24	20	32.46	0	0.00	32.25	20	376	5.31%
2020/11/20	1	31.85	2	32.45	32.90	-1	350	-0.28%
2020/11/19	1	30.45	0	0.00	30.45	1	330	0.30%
2020/11/16	0	0.00	1	30.70	30.60	-1	353	-0.28%
2020/11/13	2	30.00	2	30.05	30.20	0	364	0.00%
2020/11/09	1	30.15	3	29.95	29.85	-2	401	-0.50%
2020/11/06	7	29.71	4	29.99	29.40	3	419	0.71%
2020/10/29	1	28.05	1	28.50	28.90	0	518	0.00%
2020/10/23	0	0.00	1	30.20	30.10	-1	632	-0.16%
2020/10/22	1	30.00	0	0.00	30.00	1	747	0.13%
2020/10/20	0	0.00	1	30.00	30.00	-1	1,062	-0.09%
2020/10/16	0	0.00	2	30.70	30.00	-2	1,279	-0.16%
2020/10/08	1	31.15	1	31.90	31.70	0	1,392	0.00%
2020/10/07	0	0.00	2	31.18	31.00	-2	1,407	-0.14%
2020/10/05	0	0.00	2	31.68	31.75	-2	1,462	-0.14%
2020/09/30	2	29.68	1	29.65	30.00	1	1,499	0.07%
2020/09/25	2	28.20	0	0.00	28.30	2	1,750	0.11%
2020/09/21	0	0.00	2	32.25	32.15	-2	2,092	-0.10%
2020/09/15	1	33.30	0	0.00	33.05	1	2,180	0.05%
2020/09/10	0	0.00	2	33.45	33.10	-2	2,277	-0.09%
2020/09/09	1	33.05	1	33.20	33.45	0	2,281	0.00%
2020/09/04	1	34.20	1	34.55	34.25	0	2,291	0.00%
2020/09/03	1	34.90	0	0.00	35.00	1	2,295	0.04%
2020/09/02	2	36.03	2	36.00	35.60	0	2,304	0.00%
2020/09/01	1	34.30	0	0.00	34.10	1	2,293	0.04%
2020/08/27	1	34.00	2	34.23	34.05	-1	2,331	-0.04%
2020/08/26	1	34.00	0	0.00	34.00	1	2,340	0.04%
2020/08/24	1	33.40	1	33.95	33.45	0	2,349	0.00%
2020/08/21	2	32.63	2	32.80	33.05	0	2,360	0.00%
2020/08/17	0	0.00	1	36.60	36.65	-1	2,372	-0.04%
2020/08/14	0	0.00	2	35.85	36.30	-2	2,432	-0.08%
2020/08/13	5.1	36.37	2	36.63	36.05	3.1	2,440	0.13%
2020/08/12	1	35.40	1	35.95	35.50	0	2,426	0.00%
2020/08/11	1	35.45	26	34.96	34.25	-25	2,411	-1.04%
2020/08/07	5	37.25	0	0.00	36.80	5	2,405	0.21%
2020/08/06	1	37.50	1	38.10	37.05	0	2,424	0.00%
2020/08/05	1	37.30	1	37.80	37.35	0	2,416	0.00%
2020/08/04	1	37.05	1	37.65	37.20	0	2,418	0.00%
2020/08/03	2	37.05	0	0.00	36.45	2	2,405	0.08%
2020/07/31	2	37.25	1	37.50	37.00	1	2,423	0.04%
2020/07/29	0	0.00	1	36.35	36.35	-1	2,407	-0.04%
2020/07/28	7	37.92	0	0.00	36.45	7	2,364	0.30%
2020/07/27	22	40.70	2	42.10	40.50	20	2,268	0.88%
2020/07/24	11	49.09	10	49.59	45.00	1	2,237	0.04%
2020/07/23	68	49.08	69	49.27	50.00	-1	2,053	-0.05%
2020/07/22	2	45.18	6	44.68	45.90	-4	1,917	-0.21%
2020/07/21	2	42.40	2	42.88	42.45	0	1,901	0.00%
2020/07/20	0	0.00	2	42.45	42.45	-2	1,920	-0.10%
2020/07/17	1	42.00	7	43.33	42.00	-6	1,918	-0.31%
2020/07/16	1	42.55	2	42.45	42.85	-1	1,921	-0.05%
2020/07/15	2	43.18	6	43.83	42.75	-4	1,919	-0.21%
2020/07/14	1	43.10	0	0.00	42.70	1	1,928	0.05%
2020/07/13	1	42.60	7	42.00	42.45	-6	1,922	-0.31%
2020/07/10	7	42.67	5	43.18	42.35	2	1,910	0.10%
2020/07/09	5	47.20	5	47.80	46.00	0	1,889	0.00%
2020/07/08	1	46.00	2	46.05	45.80	-1	1,880	-0.05%
2020/07/07	10	47.10	3	47.70	45.90	7	1,881	0.37%
2020/07/06	1	50.00	3	49.35	50.90	-2	1,795	-0.11%
2020/07/03	4	45.63	11	45.49	46.85	-7	1,706	-0.41%
2020/07/02	18	45.81	4	45.51	45.95	14	1,677	0.83%
2020/07/01	26	45.77	18	45.95	44.85	8	1,634	0.49%
2020/06/30	5	41.21	6.2	41.68	43.45	-1.2	1,506	-0.08%
2020/06/29	1	40.30	2	40.60	39.50	-1	1,383	-0.07%
2020/06/24	1	39.70	1	40.00	40.00	0	1,357	0.00%
2020/06/23	2	38.48	2	39.33	39.00	0	1,362	0.00%
2020/06/22	5	39.16	3	38.92	38.80	2	1,359	0.15%
2020/06/19	42	39.46	44	39.33	39.55	-2	1,353	-0.15%
2020/06/18	2	37.40	0	0.00	37.00	2	1,280	0.16%
2020/06/15	2	36.50	2	36.55	35.40	0	1,297	0.00%
2020/06/04	0	0.00	1	39.90	38.80	-1	1,372	-0.07%
2020/05/28	1	38.70	0	0.00	37.45	1	1,351	0.07%
2020/05/25	1	37.50	2	37.53	38.00	-1	1,347	-0.07%
2020/05/22	3	39.55	5	38.09	37.90	-2	1,347	-0.15%
2020/05/21	5	39.61	12	39.06	40.00	-7	1,330	-0.53%
2020/05/19	0	0.00	2	37.10	37.00	-2	1,273	-0.16%
2020/05/18	1	36.30	1	37.35	36.30	0	1,279	0.00%
2020/05/15	2	37.53	0	0.00	36.75	2	1,281	0.16%
2020/05/14	0	0.00	1	37.20	37.00	-1	1,279	-0.08%
2020/05/13	1	37.00	1	37.90	37.75	0	1,276	0.00%
2020/05/12	2	38.25	1	38.25	37.00	1	1,283	0.08%
2020/05/11	5	38.14	5	38.43	37.90	0	1,319	0.00%
2020/05/08	0	0.00	3	37.45	37.45	-3	1,308	-0.23%
2020/05/07	10	38.57	2	38.70	38.15	8	1,308	0.61%
2020/05/06	4	37.23	1	37.55	36.80	3	1,299	0.23%
2020/04/29	1	38.30	2	38.78	37.35	-1	1,357	-0.07%
2020/04/28	1	38.40	5	38.00	37.00	-4	1,337	-0.30%
2020/04/27	1	36.60	4	36.63	37.65	-3	1,298	-0.23%
2020/04/24	2	34.60	4	34.76	34.25	-2	1,280	-0.16%
2020/04/23	3	33.65	9	33.64	33.60	-6	1,287	-0.47%
2020/04/21	6	33.93	3	32.37	31.95	3	1,439	0.21%
2020/04/17	15	34.44	5	33.83	33.30	10	1,448	0.69%
2020/04/16	2	32.25	3	32.13	32.70	-1	1,451	-0.07%
2020/04/14	1	32.95	1	32.50	32.35	0	1,464	0.00%
2020/04/13	4	33.63	1	33.30	32.10	3	1,469	0.20%
2020/04/10	3	31.25	3	31.83	33.40	0	1,462	0.00%
2020/04/09	1	30.20	0	0.00	30.40	1	1,465	0.07%
2020/04/08	0	0.00	2	32.50	30.65	-2	1,492	-0.13%
2020/04/07	0	0.00	1	28.45	29.95	-1	1,556	-0.06%
2020/03/30	2	26.20	2	26.65	27.40	0	1,661	0.00%
2020/03/27	3	27.92	0	0.00	27.20	3	1,690	0.18%
2020/03/25	0	0.00	1	25.95	25.80	-1	1,759	-0.06%
2020/03/23	2	22.73	2	22.73	22.35	0	1,895	0.00%
2020/03/20	0	0.00	2	23.95	24.30	-2	1,978	-0.10%
2020/03/19	2	22.70	0	0.00	22.60	2	2,110	0.09%
2020/03/18	0	0.00	1	25.40	25.10	-1	2,192	-0.05%
2020/03/17	1	26.65	0	0.00	25.60	1	2,373	0.04%
2020/03/16	1	29.60	1	29.90	27.65	0	2,573	0.00%
2020/03/13	1	26.40	0	0.00	29.00	1	2,658	0.04%
2020/03/11	2	33.38	2	32.85	31.50	0	2,805	0.00%
2020/03/10	0	0.00	2	31.30	32.80	-2	2,835	-0.07%
2020/03/03	2	36.45	2	36.63	35.70	0	3,480	0.00%
2020/02/27	8	36.95	20	36.38	36.35	-12	3,857	-0.31%
2020/02/26	0	0.00	3	38.55	38.50	-3	3,890	-0.08%
2020/02/25	16	38.21	2	38.48	39.10	14	3,903	0.36%
2020/02/21	2	39.78	0	0.00	39.30	2	3,917	0.05%
2020/02/20	0	0.00	11	40.96	40.05	-11	3,935	-0.28%
2020/02/18	12	40.07	1	39.50	39.35	11	4,098	0.27%
2020/02/17	0	0.00	1	39.85	39.80	-1	4,120	-0.02%
2020/02/14	0	0.00	1	40.80	40.90	-1	4,161	-0.02%
2020/02/13	4	41.73	0	0.00	40.10	4	4,192	0.10%
2020/02/12	2	41.25	7	40.68	41.15	-5	4,207	-0.12%
2020/02/11	0	0.00	1	39.00	39.15	-1	4,174	-0.02%
2020/02/10	0	0.00	1	37.30	38.65	-1	4,238	-0.02%
2020/02/07	2	39.45	4	38.55	38.00	-2	4,248	-0.05%
2020/02/06	1	39.40	1	39.30	39.30	0	4,249	0.00%
2020/02/05	9	39.63	0	0.00	39.10	9	4,256	0.21%
2020/02/04	0	0.00	2	36.98	38.00	-2	4,227	-0.05%
2020/01/20	5	42.76	0	0.00	42.00	5	4,313	0.12%
2020/01/17	2	43.40	3	43.37	43.50	-1	4,320	-0.02%
2020/01/16	4	45.29	2	46.23	44.00	2	4,334	0.05%
2020/01/15	2	44.60	6	44.13	44.65	-4	4,341	-0.09%
2020/01/13	2	40.85	2	41.35	41.00	0	4,483	0.00%
2020/01/07	3	40.20	2	39.90	39.20	1	4,646	0.02%
2020/01/02	0	0.00	2	41.40	41.35	-2	4,536	-0.04%
2019/12/31	1	41.40	12	39.91	40.30	-11	4,494	-0.24%
2019/12/30	4	40.90	0	0.00	40.70	4	4,397	0.09%
2019/12/25	2	45.75	0	0.00	45.65	2	4,279	0.05%
2019/12/23	11	47.64	2	47.48	47.40	9	4,216	0.21%
2019/12/20	1	45.35	1	45.05	45.55	0	4,137	0.00%
2019/12/19	2	45.50	4	45.20	45.15	-2	4,117	-0.05%
2019/12/18	2	46.08	0	0.00	44.80	2	4,057	0.05%
2019/12/17	2	47.58	2	48.15	47.00	0	3,959	0.00%
2019/12/16	10	47.94	6	48.48	47.00	4	3,870	0.10%
2019/12/13	7	53.09	2	53.75	51.00	5	3,720	0.13%
2019/12/12	6	53.58	1	55.10	54.00	5	3,618	0.14%
2019/12/11	4	57.15	12	59.13	56.30	-8	3,422	-0.23%
2019/12/10	0	0.00	3	64.30	62.50	-3	3,203	-0.09%
2019/12/09	7	63.49	7	61.83	64.10	0	3,100	0.00%
2019/12/06	3	59.60	1	59.40	59.20	2	2,921	0.07%
2019/12/05	1	59.50	0	0.00	59.50	1	2,904	0.03%
2019/12/04	16	60.01	5	60.84	60.90	11	2,866	0.38%
2019/12/03	1	57.30	1	57.50	59.10	0	2,725	0.00%
2019/12/02	22	59.89	21	59.98	58.00	1	2,671	0.04%
2019/11/29	20	59.29	35	60.26	58.00	-15	2,564	-0.58%
2019/11/28	18	60.46	13	58.36	61.30	5	2,451	0.20%
2019/11/27	50	54.50	43	54.90	56.60	7	2,192	0.32%
2019/11/26	5	50.34	6	51.14	52.10	-1	1,971	-0.05%
2019/11/19	1	47.55	1	48.10	47.40	0	1,737	0.00%
2019/11/18	6	47.88	21	47.89	47.80	-15	1,727	-0.87%
2019/11/15	11	49.27	3	48.97	49.60	8	1,619	0.49%
2019/11/14	10	45.41	1	45.70	45.60	9	1,557	0.58%
2019/11/13	5	47.56	6	47.33	46.00	-1	1,531	-0.07%
2019/11/12	0	0.00	3	44.78	45.95	-3	1,484	-0.20%
2019/11/11	0	0.00	6	45.42	43.25	-6	1,441	-0.42%
2019/11/08	0	0.00	9	47.70	47.80	-9	1,390	-0.65%
2019/11/07	15	49.46	12	48.43	47.35	3	1,371	0.22%
2019/11/01	0	0.00	9	47.95	47.80	-9	1,229	-0.73%
2019/10/31	14	47.16	10	46.11	47.40	4	1,205	0.33%
2019/10/30	10	44.42	7	45.62	44.90	3	1,166	0.26%
2019/10/29	0	0.00	12	43.92	41.90	-12	1,122	-1.07%
2019/10/28	20	42.42	10	42.54	43.50	10	1,083	0.92%
2019/10/25	2	39.50	0	0.00	39.55	2	1,031	0.19%
2019/10/24	5	38.90	1	38.00	38.70	4	1,006	0.40%
2019/10/23	6	40.18	37	40.10	39.45	-31	958	-3.24%
2019/10/22	90	39.51	57	39.63	40.60	33	849	3.88%
2019/10/21	0	0.00	5	36.31	36.95	-5	689	-0.73%
2019/10/17	0	0.00	1	31.90	32.50	-1	532	-0.19%
2019/10/15	0	0.00	1	28.75	28.75	-1	369	-0.27%
2019/09/18	0	0.00	1	25.65	25.65	-1	303	-0.33%
2019/09/11	1	25.45	0	0.00	25.35	1	301	0.33%
2019/08/19	0	0.00	4	25.25	25.25	-4	159	-2.51%
2019/07/25	0	0.00	3	24.10	24.10	-3	158	-1.89%
2019/07/23	3	24.65	3	25.03	24.30	0	169	0.00%
2019/07/22	3	24.20	0	0.00	24.20	3	170	1.76%
2019/07/10	0	0.00	1	23.90	24.00	-1	200	-0.50%
2019/07/05	1	24.15	0	0.00	23.95	1	255	0.39%
2019/06/20	0	0.00	1	22.75	22.75	-1	327	-0.31%
2019/06/14	4	22.85	4	23.04	22.95	0	483	0.00%
2019/04/18	0	0.00	3	25.90	25.50	-3	1,283	-0.23%
2019/04/17	3	26.40	0	0.00	26.15	3	1,314	0.23%
2019/04/15	1	25.25	2	26.18	26.90	-1	1,361	-0.07%
2019/04/08	1	26.30	0	0.00	26.10	1	1,456	0.07%
2019/04/01	0	0.00	3	25.72	26.20	-3	1,444	-0.21%
2019/03/29	4	25.06	2	25.08	25.00	2	1,425	0.14%
2019/03/28	5	25.18	8	25.59	25.05	-3	1,416	-0.21%
2019/03/27	2	26.00	0	0.00	25.85	2	1,402	0.14%
2019/03/26	0	0.00	3	26.13	25.90	-3	1,399	-0.21%
2019/03/25	3	26.08	2	26.05	25.85	1	1,394	0.07%
2019/03/22	4	26.90	4	27.06	26.75	0	1,382	0.00%
2019/03/21	12	27.53	7	27.59	27.45	5	1,363	0.37%
2019/03/20	7	26.94	7	27.04	27.05	0	1,297	0.00%
2019/03/19	3	26.95	0	0.00	26.60	3	1,273	0.24%
2019/03/18	2	25.90	8	26.48	27.05	-6	1,227	-0.49%
2019/03/14	6	26.71	0	0.00	25.95	6	1,144	0.52%
2019/03/13	0	0.00	22	26.48	26.60	-22	1,129	-1.95%
2019/03/12	0	0.00	1	26.20	26.05	-1	1,106	-0.09%
2019/03/06	0	0.00	1	25.95	25.90	-1	1,070	-0.09%
2019/03/04	2	26.00	2	26.05	26.20	0	1,052	0.00%
2019/02/26	4	26.14	5	26.18	25.45	-1	1,001	-0.10%
2019/02/25	6	25.92	0	0.00	25.90	6	979	0.61%
2019/02/21	4	25.38	4	25.55	25.95	0	923	0.00%
2019/02/20	3	25.05	4	24.98	25.55	-1	797	-0.13%
2019/02/18	1	23.65	1	24.00	23.75	0	691	0.00%
2019/02/13	1	23.90	1	24.05	24.50	0	644	0.00%
2019/02/12	5	23.70	0	0.00	23.50	5	623	0.80%
2019/01/29	3	23.65	3	23.80	24.00	0	595	0.00%
2019/01/28	15	24.19	14	24.50	24.20	1	576	0.17%
2019/01/25	5	22.40	1	22.20	23.50	4	495	0.81%
2019/01/24	10	22.00	0	0.00	21.90	10	463	2.16%
2019/01/16	6	22.33	6	22.39	22.15	0	438	0.00%
2019/01/15	5	22.11	5	22.30	22.60	0	426	0.00%
2019/01/11	1	21.90	6	21.87	21.85	-5	379	-1.32%
2019/01/10	0	0.00	3	23.10	22.45	-3	361	-0.83%
2019/01/09	4	23.39	2	23.25	22.80	2	349	0.57%
2019/01/08	0	0.00	2	23.20	23.55	-2	308	-0.65%
2019/01/07	9	23.23	2.1	23.16	23.20	6.9	287	2.40%
2019/01/04	8	22.90	8	23.11	23.00	0	244	0.00%
2019/01/03	5	21.60	6	21.55	22.30	-1	126	-0.79%
2019/01/02	0	0.00	8	19.98	20.30	-8	95	-8.36%
2018/12/28	0	0.00	0.1	19.40	19.40	-0.1	91	-0.11%
2018/12/05	0	0.00	2	20.10	19.75	-2	81	-2.45%
2018/12/04	1	19.65	0	0.00	19.55	1	79	1.25%
2018/10/11	10	16.95	0	0.00	17.15	10	141	7.04%
2018/10/04	0	0.00	1	19.70	19.50	-1	142	-0.70%
2018/09/26	1	19.80	0	0.00	19.75	1	348	0.29%
2018/08/29	0	0.00	1	21.85	21.70	-1	384	-0.26%
2018/08/27	1	21.35	0	0.00	21.35	1	380	0.26%
2018/07/26	0	0.00	1	22.95	23.00	-1	425	-0.23%
2018/07/25	1	23.10	0	0.00	23.00	1	424	0.24%
2018/07/13	0	0.00	4	22.50	22.55	-4	410	-0.97%
2018/07/11	1	22.40	1	22.55	22.20	0	407	0.00%
2018/07/10	4	24.35	1	23.70	23.85	3	388	0.77%
2018/07/06	1	24.20	0	0.00	24.35	1	340	0.29%
2018/07/05	4	22.80	5	22.83	22.65	-1	311	-0.32%
2018/07/04	9	22.55	10.1	22.78	23.20	-1.1	271	-0.41%
2018/07/02	0	0.00	1	21.15	21.20	-1	212	-0.47%
2018/06/29	1	20.80	0	0.00	20.80	1	210	0.47%
2018/06/21	0	0.00	2	20.35	20.40	-2	213	-0.93%
2018/06/14	0	0.00	2	20.85	20.85	-2	215	-0.93%
2018/06/12	0	0.00	3	21.40	21.40	-3	215	-1.39%
2018/05/30	1	20.35	0	0.00	20.40	1	212	0.47%
2018/05/28	3	20.57	3	20.97	20.95	0	208	0.00%
2018/05/25	1	21.25	0	0.00	20.85	1	197	0.51%
2018/04/27	0.1	18.75	0	0.00	18.60	0.1	309	0.03%
2018/03/29	0	20.70	0	0.00	20.85	0	913	0.00%
2018/02/12	1	20.80	0	0.00	20.85	1	2,049	0.05%
2018/02/07	0	0.00	6	21.95	21.45	-6	2,050	-0.29%
2018/02/06	0	0.00	6	21.25	21.25	-6	2,042	-0.29%
2018/02/02	2	24.50	0	0.00	24.50	2	2,017	0.10%
2018/01/30	8	25.26	5	25.20	25.00	3	2,013	0.15%
2018/01/24	0.1	25.50	0	0.00	25.35	0.1	1,982	0.01%
2018/01/23	3	26.10	4	26.88	26.10	-1	1,972	-0.05%
2018/01/22	1	28.25	1	27.05	26.70	0	1,974	0.00%
2018/01/19	1	27.35	0	0.00	27.70	1	1,958	0.05%
2018/01/17	1	27.55	0	0.00	27.35	1	1,942	0.05%
2018/01/16	0	0.00	1	28.40	27.40	-1	1,935	-0.05%
2018/01/15	0	0.00	2	27.20	27.25	-2	1,917	-0.10%
2018/01/12	1	27.65	2	27.95	27.70	-1	1,907	-0.05%
2018/01/11	2	27.83	7	28.41	27.60	-5	1,894	-0.26%
2018/01/10	7	29.41	1	29.35	29.35	6	1,858	0.32%
2018/01/09	1	27.35	0	0.00	27.50	1	1,816	0.06%
2018/01/05	26	29.64	18	29.59	28.80	8	1,775	0.45%
2018/01/04	4	26.93	10	27.80	28.25	-6	1,599	-0.38%
2018/01/03	0	0.00	1	25.90	25.70	-1	1,526	-0.07%
2018/01/02	1	25.60	5	25.68	25.60	-4	1,517	-0.26%