中鼎 (9933)-永豐金-忠孝券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
5,142張
產業
上市其他類股▼0.11%
393人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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	12	51.90	12	51.00	51.40	0	3,455	0.00%
2024/04/25	2.6	51.72	0	0.00	51.40	2.6	3,386	0.08%
2024/04/24	24.6	50.40	30	49.87	50.50	-5.5	3,229	-0.17%
2024/04/23	24	49.79	23	49.97	49.80	1	3,168	0.03%
2024/04/22	11	50.95	11	50.25	49.50	0	3,118	0.00%
2024/04/19	2	51.15	3	49.98	50.20	-1	2,973	-0.03%
2024/04/18	12	50.47	2	49.83	49.90	10	2,735	0.37%
2024/04/17	1	48.00	1	48.15	48.45	0	2,496	0.00%
2024/04/16	6	47.73	6.1	48.35	47.30	-0.1	2,449	0.00%
2024/04/15	1	49.45	0	0.00	48.90	1	2,368	0.04%
2024/04/12	12.1	49.33	20	49.26	49.55	-8	2,322	-0.34%
2024/04/11	4	50.00	3.1	49.57	49.20	0.9	2,276	0.04%
2024/04/10	14.1	49.83	0	0.00	49.50	14.1	2,213	0.63%
2024/04/01	2	47.55	1	46.70	46.80	1	1,897	0.05%
2024/03/29	4	47.36	0	0.00	47.40	4	1,864	0.21%
2024/03/28	0	0.00	0.1	47.40	47.30	-0.1	1,846	-0.01%
2024/03/27	4.1	47.69	1	47.35	47.60	3.1	1,817	0.17%
2024/03/26	1	46.10	0.5	45.67	45.50	0.6	1,677	0.03%
2024/03/25	1.1	45.74	3	45.38	45.80	-1.9	1,636	-0.12%
2024/03/22	2.1	45.99	6	45.88	45.75	-3.9	1,643	-0.24%
2024/03/21	3.1	45.50	3.2	45.61	45.85	-0.1	1,646	-0.01%
2024/03/20	0.4	45.54	2	45.35	45.45	-1.6	1,621	-0.10%
2024/03/19	0	0.00	1	45.30	45.30	-1	1,585	-0.06%
2024/03/18	3	44.90	8	44.45	44.80	-5	1,581	-0.32%
2024/03/15	1	44.00	1	44.50	44.35	0	1,577	0.00%
2024/03/14	0.2	45.05	16	44.91	44.90	-15.8	1,543	-1.02%
2024/03/13	0	0.00	0	45.05	45.30	0	1,532	0.00%
2024/03/12	12	45.20	2	44.65	44.65	10	1,491	0.67%
2024/03/11	4	45.25	0	0.00	45.25	4	1,465	0.27%
2024/03/08	1	44.10	5.2	44.49	44.70	-4.2	1,417	-0.30%
2024/03/07	2	43.65	0	0.00	44.20	2	1,376	0.15%
2024/03/06	5	44.25	0.4	44.40	44.25	4.6	1,373	0.34%
2024/03/05	0	0.00	0	43.75	43.90	0	1,346	0.00%
2024/03/04	3	43.60	0	0.00	43.55	3	1,336	0.22%
2024/03/01	0	0.00	3	43.50	43.70	-3	1,382	-0.22%
2024/02/29	0	0.00	1	42.95	42.95	-1	1,371	-0.07%
2024/02/26	2	42.58	0	0.00	42.90	2	1,372	0.15%
2024/02/22	0	0.00	0.1	43.19	42.95	-0.1	1,394	-0.01%
2024/02/21	5	43.19	1	43.10	43.25	4	1,418	0.28%
2024/02/20	7.1	42.96	1	42.85	42.70	6.1	1,429	0.43%
2024/02/19	2	42.92	1.9	42.77	42.90	0.1	1,459	0.01%
2024/02/16	0.1	42.20	0	0.00	42.25	0.1	1,499	0.01%
2024/02/15	1	41.85	0	0.00	41.90	1	1,548	0.06%
2024/02/01	1	42.30	1.2	42.67	42.30	-0.2	1,668	-0.01%
2024/01/29	1.2	42.25	0	0.00	42.25	1.2	1,776	0.07%
2024/01/19	1	42.20	0	0.00	42.25	1	1,969	0.05%
2024/01/17	0	0.00	2	42.00	42.05	-2	1,975	-0.10%
2024/01/15	1	42.70	0	0.00	42.75	1	1,985	0.05%
2024/01/11	0	0.00	2	42.15	42.15	-2	1,985	-0.10%
2024/01/10	0	0.00	1	42.15	42.15	-1	2,011	-0.05%
2023/12/29	2	42.13	0	0.00	42.15	2	2,145	0.09%
2023/12/28	1	42.05	0	0.00	42.35	1	2,155	0.05%
2023/12/27	3	42.22	0	0.00	42.15	3	2,157	0.14%
2023/12/26	1	42.45	0	0.00	42.50	1	2,155	0.05%
2023/12/20	1	42.20	0	0.00	42.20	1	2,152	0.05%
2023/12/19	0	0.00	2	42.00	42.00	-2	2,145	-0.09%
2023/12/18	1	42.75	0	0.00	42.60	1	2,128	0.05%
2023/12/13	1	43.60	0	0.00	43.65	1	2,077	0.05%
2023/12/08	2	43.93	1	43.80	43.80	1	2,035	0.05%
2023/12/07	3	43.92	1	43.90	44.05	2	2,024	0.10%
2023/12/06	1	44.35	0	0.00	43.95	1	2,014	0.05%
2023/12/05	2	44.05	0	0.00	44.10	2	2,001	0.10%
2023/12/04	2	44.25	2	44.13	44.15	0	2,006	0.00%
2023/12/01	4	44.23	0	0.00	44.35	4	2,046	0.20%
2023/11/29	1	43.80	0	0.00	44.00	1	1,975	0.05%
2023/11/28	3	43.95	3	43.67	43.60	0	1,960	0.00%
2023/11/24	1	42.95	0	0.00	43.05	1	1,867	0.05%
2023/11/22	0	0.00	3	43.05	43.10	-3	1,859	-0.16%
2023/11/21	2	42.88	0	0.00	42.90	2	1,846	0.11%
2023/11/20	2	43.00	0	0.00	43.05	2	1,834	0.11%
2023/11/17	0	0.00	0	43.50	43.50	0	1,826	0.00%
2023/11/15	1	43.70	20	43.61	43.70	-19	1,790	-1.06%
2023/11/14	1	43.05	1	43.55	42.95	0	1,735	0.00%
2023/11/13	0	0.00	2	42.30	42.90	-2	1,696	-0.12%
2023/11/10	0	0.00	10	42.95	42.90	-10	1,671	-0.60%
2023/11/09	0	0.00	10	42.80	42.65	-10	1,643	-0.61%
2023/11/08	0	0.00	12	42.56	42.65	-12	1,601	-0.75%
2023/11/07	2	42.05	23	41.90	42.15	-21	1,540	-1.36%
2023/11/06	1	41.60	1	41.60	41.80	0	1,506	0.00%
2023/11/03	28	41.60	6	41.65	41.55	22	1,470	1.50%
2023/11/02	1	39.50	0	0.00	39.55	1	1,312	0.08%
2023/10/31	1	39.85	0	0.00	39.45	1	1,311	0.08%
2023/10/27	1	39.90	3	39.80	39.90	-2	1,326	-0.15%
2023/10/26	4	39.83	0	0.00	39.80	4	1,332	0.30%
2023/10/25	3	39.78	0	0.00	39.80	3	1,334	0.22%
2023/10/19	0.1	39.30	0	0.00	39.45	0.1	1,317	0.01%
2023/10/17	1	39.70	0	0.00	39.75	1	1,289	0.08%
2023/10/16	0	0.00	1	40.60	40.15	-1	1,283	-0.08%
2023/10/13	0	0.00	0	39.59	39.35	0	1,252	0.00%
2023/09/27	0	39.50	0	0.00	39.45	0	1,333	0.00%
2023/09/21	3	39.95	0	0.00	40.00	3	1,349	0.22%
2023/09/18	0	40.20	0	0.00	40.20	0	1,346	0.00%
2023/09/11	0	0.00	7	40.05	39.95	-7	1,350	-0.52%
2023/09/07	0	0.00	0.3	40.30	40.10	-0.3	1,343	-0.02%
2023/09/06	0	0.00	5	40.39	40.75	-5	1,318	-0.38%
2023/09/05	2	39.90	0	0.00	39.95	2	1,256	0.16%
2023/09/04	0	0.00	0	39.85	39.70	0	1,263	0.00%
2023/08/31	0	0.00	2	39.35	39.45	-2	1,276	-0.16%
2023/08/24	1	38.80	0	0.00	38.80	1	1,343	0.07%
2023/08/23	2	39.00	0	0.00	38.85	2	1,343	0.15%
2023/08/21	2	39.25	0	0.00	39.20	2	1,329	0.15%
2023/08/17	1	39.30	0	0.00	39.35	1	1,322	0.08%
2023/08/16	0	39.55	0	0.00	39.35	0	1,309	0.00%
2023/08/14	1	39.60	1	39.70	39.60	0	1,317	0.00%
2023/08/11	1	39.95	0	0.00	40.05	1	1,337	0.07%
2023/08/08	3	40.00	0	0.00	40.05	3	1,387	0.22%
2023/07/31	1	40.40	0	0.00	40.35	1	1,567	0.06%
2023/07/27	0	0.00	3	40.30	40.25	-3	1,565	-0.19%
2023/07/26	0	0.00	2	40.30	40.30	-2	1,572	-0.13%
2023/07/25	2	39.98	0	0.00	40.05	2	1,594	0.13%
2023/07/19	1.5	40.08	0	0.00	40.10	1.5	1,578	0.09%
2023/07/18	2	40.10	0	0.00	40.10	2	1,576	0.13%
2023/07/17	0	0.00	1	40.70	40.50	-1	1,567	-0.06%
2023/07/14	1	39.80	0	0.00	39.90	1	1,560	0.06%
2023/07/13	0.1	40.05	0	0.00	39.90	0.1	1,557	0.01%
2023/07/10	1	40.05	0	0.00	39.80	1	1,613	0.06%
2023/07/07	11.1	39.78	0	0.00	39.75	11.1	1,628	0.68%
2023/06/29	1	42.05	0	0.00	42.05	1	1,541	0.06%
2023/06/13	0	42.00	15	41.95	42.00	-15	1,707	-0.88%
2023/06/07	0	0.00	10	42.25	42.35	-10	1,867	-0.54%
2023/06/01	3	41.10	12	40.95	41.15	-9	2,059	-0.44%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/30	5	41.00	0	0.00	41.05	5	2,026	0.25%
2023/05/29	0	0.00	24	41.21	41.25	-24	2,022	-1.19%
2023/05/22	0	0.00	3.8	41.58	41.70	-3.8	2,017	-0.19%
2023/05/18	4	41.05	1	40.85	41.05	3	2,032	0.15%
2023/05/17	1	40.70	0	0.00	40.90	1	2,024	0.05%
2023/05/15	1	41.10	0	0.00	40.80	1	1,991	0.05%
2023/05/11	10.5	40.50	0	0.00	40.25	10.5	1,969	0.53%
2023/05/10	1.1	40.32	0	0.00	40.30	1.1	1,955	0.06%
2023/05/09	5	40.64	0	0.00	40.70	5	1,938	0.26%
2023/05/08	12.1	40.99	0	0.00	41.00	12.1	1,911	0.63%
2023/05/02	0	0.00	1	42.50	42.75	-1	1,839	-0.05%
2023/04/28	1	42.55	0	0.00	42.50	1	1,852	0.05%
2023/04/26	1	41.90	2	42.30	42.15	-1	1,836	-0.05%
2023/04/25	0	0.00	15	42.51	41.95	-15	1,827	-0.82%
2023/04/24	17	42.45	0	0.00	42.50	17	1,828	0.93%
2023/04/21	1	42.00	0	0.00	41.85	1	1,857	0.05%
2023/04/20	0.2	42.30	0	0.00	42.25	0.2	1,888	0.01%
2023/04/18	1	42.70	0	0.00	42.70	1	1,940	0.05%
2023/04/17	0.5	42.80	2	42.88	42.90	-1.5	1,936	-0.08%
2023/04/13	1	43.25	0.1	43.29	43.20	0.9	1,933	0.05%
2023/04/12	0	0.00	1	42.90	42.95	-1	1,893	-0.05%
2023/04/11	0.3	42.50	0	0.00	42.50	0.3	1,874	0.02%
2023/03/29	1	42.20	0	0.00	42.15	1	1,846	0.05%
2023/03/27	0	0.00	5	42.35	42.35	-5	1,870	-0.27%
2023/03/24	0.1	42.60	5	42.65	42.55	-4.9	1,899	-0.26%
2023/03/23	1	42.70	2	42.70	42.65	-1	1,897	-0.05%
2023/03/22	12	42.25	0	0.00	42.45	12	1,885	0.64%
2023/03/20	0	0.00	11	41.80	42.00	-11	1,914	-0.57%
2023/03/14	10	41.40	0	0.00	41.25	10	2,057	0.49%
2023/03/13	0.1	41.45	0	0.00	41.85	0.1	2,057	0.00%
2023/03/10	0.1	42.26	0	0.00	42.20	0.1	2,049	0.01%
2023/03/09	0	0.00	1	43.10	42.80	-1	2,039	-0.05%
2023/03/08	7	42.95	2	42.45	43.40	5	2,020	0.25%
2023/03/07	2	45.83	1	45.50	45.60	1	1,876	0.05%
2023/03/06	0	0.00	2	45.00	45.10	-2	1,880	-0.11%
2023/03/03	2	44.75	0	0.00	44.80	2	1,888	0.11%
2023/03/01	34	44.39	2	44.35	44.40	32	1,961	1.63%
2023/02/16	0.3	44.15	0	0.00	43.55	0.3	2,303	0.01%
2023/02/15	0.2	44.10	0	0.00	43.85	0.2	2,384	0.01%
2023/02/14	0.2	44.40	0	0.00	44.50	0.2	2,436	0.01%
2023/02/13	0.1	44.10	0	0.00	44.10	0.1	2,534	0.00%
2023/02/07	0.2	44.10	0	0.00	44.20	0.2	3,368	0.01%
2023/02/02	0	0.00	1	43.60	43.25	-1	3,364	-0.03%
2023/01/09	81	42.70	80	42.84	42.60	1	3,486	0.03%
2022/12/20	0	41.50	1	41.40	41.35	-1	3,704	-0.03%
2022/12/12	0	0.00	2	43.35	43.35	-2	3,844	-0.05%
2022/12/08	12	43.05	0	0.00	43.05	12	3,825	0.31%
2022/12/07	1	43.00	1	42.30	42.15	0	3,798	0.00%
2022/12/02	11	41.84	1	41.80	41.80	10	3,745	0.27%
2022/11/30	11	40.74	0	0.00	40.65	11	3,791	0.29%
2022/11/28	0	0.00	8	40.35	40.40	-8	3,944	-0.20%
2022/11/24	2	40.00	0	0.00	40.20	2	3,921	0.05%
2022/11/18	0	0.00	5	39.45	39.55	-5	3,805	-0.13%
2022/11/17	0	0.00	2	40.00	39.90	-2	3,751	-0.05%
2022/11/16	0.3	40.00	0	0.00	39.75	0.3	3,717	0.01%
2022/11/14	4	40.30	4	39.99	40.25	0	3,582	0.00%
2022/11/11	4	39.35	10	39.40	39.10	-6	3,500	-0.17%
2022/11/10	3	38.50	0	0.00	38.70	3	3,419	0.09%
2022/11/09	26	39.07	26	38.83	38.80	0	3,385	0.00%
2022/11/08	30.3	38.94	29	38.62	38.90	1.3	3,291	0.04%
2022/11/07	87	38.68	24.7	39.53	38.60	62.3	3,174	1.96%
2022/11/04	13.4	39.72	0	0.00	40.10	13.4	2,913	0.46%
2022/11/03	3.9	42.72	0	0.00	42.70	3.9	2,588	0.15%
2022/11/02	0.4	47.20	0	0.00	47.40	0.4	2,445	0.01%
2022/11/01	1.2	47.13	0	0.00	47.30	1.2	2,439	0.05%
2022/10/31	0	0.00	15	46.80	46.90	-15	2,445	-0.61%
2022/10/28	0.2	47.10	1	46.70	46.65	-0.8	2,469	-0.03%
2022/10/24	5	45.95	0	0.00	45.40	5	2,424	0.21%
2022/10/21	1	46.35	1	46.10	46.20	0	2,423	0.00%
2022/10/20	0.2	45.00	0	0.00	45.60	0.2	2,432	0.01%
2022/10/17	1	43.50	1	43.65	44.45	0	2,367	0.00%
2022/10/14	0.6	44.55	0	0.00	44.40	0.6	2,368	0.03%
2022/10/13	0.1	44.50	1	44.15	44.15	-0.9	2,377	-0.04%
2022/10/11	1.1	45.86	0	0.00	45.85	1.1	2,348	0.05%
2022/10/07	1	46.70	1	46.25	46.60	0	2,324	0.00%
2022/10/06	0.3	45.99	1	45.85	45.80	-0.7	2,302	-0.03%
2022/10/03	0	0.00	2	45.60	45.85	-2	2,308	-0.09%
2022/09/30	12.1	45.44	5	45.35	45.60	7.1	2,301	0.31%
2022/09/29	0	0.00	3	46.43	46.70	-3	2,277	-0.13%
2022/09/28	3	46.58	0	46.30	46.05	3	2,289	0.13%
2022/09/27	1	47.35	0	47.65	48.00	1	2,274	0.04%
2022/09/26	4	47.78	14	47.30	47.25	-10	2,273	-0.44%
2022/09/23	0	0.00	1.3	49.02	49.00	-1.3	2,289	-0.06%
2022/09/22	0	0.00	1	49.45	49.50	-1	2,315	-0.04%
2022/09/21	0	0.00	1	48.60	48.90	-1	2,267	-0.04%
2022/09/20	12	48.73	2	48.30	48.30	10	2,235	0.45%
2022/09/19	0	0.00	21	46.67	46.85	-21	2,213	-0.95%
2022/09/16	1	47.55	1	47.55	47.65	0	2,217	0.00%
2022/09/15	1	47.85	0	0.00	47.85	1	2,266	0.04%
2022/09/14	1	47.40	1	46.65	47.30	0	2,316	0.00%
2022/09/13	4	47.59	0	0.00	47.60	4	2,373	0.17%
2022/09/12	3	47.52	0	0.00	47.55	3	2,485	0.12%
2022/09/08	11	49.36	0	0.00	47.80	11	2,601	0.42%
2022/09/07	12	48.37	0	0.00	48.40	12	2,727	0.44%
2022/09/06	1	48.05	1	49.00	48.35	0	2,772	0.00%
2022/09/05	5	48.10	4	48.11	48.85	1	2,685	0.04%
2022/09/02	0	0.00	4.4	45.72	45.95	-4.4	2,527	-0.17%
2022/08/31	0.5	45.30	0	0.00	45.05	0.5	2,494	0.02%
2022/08/30	3	45.50	3	45.80	45.35	0	2,491	0.00%
2022/08/25	0	0.00	1	44.90	44.95	-1	2,474	-0.04%
2022/08/24	1	45.10	0	0.00	45.00	1	2,480	0.04%
2022/08/23	0.1	44.95	0	0.00	44.95	0.1	2,498	0.00%
2022/08/19	0.1	45.40	1	45.40	45.35	-0.9	2,514	-0.04%
2022/08/17	2	45.53	0	0.00	45.65	2	2,527	0.08%
2022/08/16	0	0.00	2	44.70	45.00	-2	2,521	-0.08%
2022/08/15	0	0.00	61	44.42	44.60	-61	2,537	-2.40%
2022/08/04	0	0.00	2	42.90	42.50	-2	2,570	-0.08%
2022/08/03	2	43.65	1	43.95	43.65	1	2,550	0.04%
2022/08/01	0	0.00	2	44.20	44.00	-2	2,595	-0.08%
2022/07/29	2	44.28	0	0.00	44.45	2	2,713	0.07%
2022/07/27	0	43.55	0	0.00	44.75	0	2,731	0.00%
2022/07/26	1	42.75	0	0.00	42.90	1	2,695	0.04%
2022/07/18	0	0.00	0.1	42.10	42.00	-0.1	2,742	0.00%
2022/07/15	0	0.00	1	41.90	41.90	-1	2,760	-0.04%
2022/07/14	0.1	42.05	0	0.00	42.20	0.1	2,785	0.00%
2022/07/13	0	0.00	1	42.00	41.55	-1	2,843	-0.04%
2022/07/11	1	41.75	0	0.00	42.05	1	2,832	0.04%
2022/07/07	2	41.00	2	40.45	40.90	0	2,825	0.00%
2022/07/06	2	40.63	3	40.10	40.10	-1	2,839	-0.04%
2022/07/05	4	41.51	0	0.00	41.30	4	2,820	0.14%
2022/07/04	4	41.68	0	0.00	41.15	4	2,807	0.14%
2022/07/01	7	42.38	0	0.00	42.40	7	2,799	0.25%
2022/06/29	20	46.22	0	0.00	46.05	20	2,718	0.74%
2022/06/28	0	0.00	1	46.35	46.25	-1	2,702	-0.04%
2022/06/24	15	47.00	0	0.00	46.55	15	2,756	0.54%
2022/06/23	22	47.27	3	47.57	47.05	19	2,752	0.69%
2022/06/22	1	49.45	0	0.00	48.90	1	2,797	0.04%
2022/06/21	1	48.85	12.1	47.75	49.00	-11.1	2,765	-0.40%
2022/06/20	12.1	49.32	0	0.00	47.75	12.1	2,715	0.45%
2022/06/17	3	49.45	5	49.05	48.10	-2	2,596	-0.08%
2022/06/16	13	49.45	12.1	49.35	48.00	1	2,497	0.04%
2022/06/15	0	0.00	1	46.95	47.60	-1	2,341	-0.04%
2022/06/14	1	46.15	0	0.00	46.30	1	2,315	0.04%
2022/06/13	0	0.00	3	45.27	45.75	-3	2,364	-0.13%
2022/06/10	1	46.25	0	0.00	46.00	1	2,451	0.04%
2022/06/01	0	0.00	4.8	46.54	45.75	-4.8	2,851	-0.17%
2022/05/30	4	45.65	0	0.00	46.20	4	2,848	0.14%
2022/05/24	0	0.00	1	43.90	43.70	-1	2,927	-0.03%
2022/05/20	1	45.45	0	0.00	45.20	1	2,930	0.03%
2022/05/12	0	0.00	9	46.74	45.50	-9	3,071	-0.29%
2022/05/11	0	0.00	1	47.55	47.60	-1	3,084	-0.03%
2022/05/10	1	47.25	4	47.10	47.55	-3	3,095	-0.10%
2022/05/06	7	48.97	5	49.26	49.15	2	3,105	0.06%
2022/05/03	4.8	46.59	0	0.00	46.20	4.8	3,019	0.16%
2022/04/29	2	46.60	1	46.45	46.60	1	3,019	0.03%
2022/04/27	0	0.00	16	45.62	45.20	-16	3,020	-0.53%
2022/04/25	1	46.80	5	47.00	46.80	-4	3,007	-0.13%
2022/04/22	3	47.40	1	47.45	47.80	2	2,993	0.07%
2022/04/21	0	0.00	0.3	46.75	46.70	-0.3	2,952	-0.01%
2022/04/20	8	47.30	0	0.00	47.30	8	2,940	0.27%
2022/04/19	0	0.00	1	46.40	47.15	-1	2,934	-0.03%
2022/04/15	0	0.00	1	46.30	46.30	-1	2,947	-0.03%
2022/04/14	0	0.00	0.6	46.50	46.55	-0.6	2,967	-0.02%
2022/04/12	0.1	46.10	0	0.00	46.50	0.1	2,943	0.00%
2022/04/08	3	45.68	0	0.00	45.95	3	2,891	0.10%
2022/04/07	0.1	45.30	1	45.35	45.50	-0.9	2,880	-0.03%
2022/04/06	0	0.00	5	45.75	46.00	-5	2,860	-0.17%
2022/04/01	0	0.00	0.2	46.10	46.20	-0.2	2,840	-0.01%
2022/03/31	0	0.00	8	46.39	46.35	-8	2,833	-0.28%
2022/03/29	2	46.65	4	46.53	47.00	-2	2,794	-0.07%
2022/03/28	0	0.00	1	45.80	46.05	-1	2,731	-0.04%
2022/03/25	14	46.38	1.8	46.29	46.50	12.2	2,691	0.45%
2022/03/24	0	0.00	5	44.63	45.00	-5	2,594	-0.19%
2022/03/23	0	0.00	4	44.40	44.25	-4	2,577	-0.16%
2022/03/22	0	0.00	2	45.00	44.90	-2	2,564	-0.08%
2022/03/21	5	45.35	0	0.00	45.00	5	2,547	0.20%
2022/03/17	4.1	44.85	4	45.53	44.80	0.1	2,438	0.00%
2022/03/16	9	45.37	9	45.27	45.40	0	2,376	0.00%
2022/03/15	10	45.40	10	44.70	45.10	0	2,324	0.00%
2022/03/10	2	42.40	2	42.65	42.55	0	1,986	0.00%
2022/03/09	2	41.50	48	41.26	41.90	-46	1,903	-2.42%
2022/03/08	0	0.00	1	40.60	40.40	-1	1,854	-0.05%
2022/03/07	5.2	40.32	0	0.00	40.65	5.2	1,831	0.28%
2022/03/04	1	41.60	11	41.65	41.50	-10	1,810	-0.55%
2022/02/25	0	0.00	35	40.57	41.15	-35	1,770	-1.98%
2022/02/24	25.2	40.22	25	40.28	40.15	0.2	1,736	0.01%
2022/02/23	37	40.81	10.3	41.37	40.70	26.7	1,689	1.58%
2022/02/22	5	40.85	25	41.22	40.95	-20	1,667	-1.20%
2022/02/21	0	0.00	36	41.42	41.50	-36	1,656	-2.17%
2022/02/18	0	0.00	5	40.90	41.45	-5	1,664	-0.30%
2022/02/15	40	40.90	1	40.70	40.65	39	1,603	2.43%
2022/02/11	1	40.10	0	0.00	40.05	1	1,526	0.07%
2022/02/10	1	39.85	1	39.75	39.90	0	1,480	0.00%
2022/01/24	0	0.00	1	38.20	38.40	-1	1,322	-0.08%
2022/01/21	1	38.70	0	0.00	38.50	1	1,305	0.08%
2022/01/19	1	38.35	0	0.00	38.50	1	1,280	0.08%
2022/01/17	0	0.00	1	38.25	38.30	-1	1,247	-0.08%
2022/01/14	0	0.00	5	38.67	38.40	-5	1,238	-0.40%
2022/01/13	0	0.00	5	38.53	38.60	-5	1,252	-0.40%
2022/01/11	0	0.00	4	38.54	38.60	-4	1,211	-0.33%
2022/01/10	18	38.02	2	38.00	38.05	16	1,154	1.39%
2022/01/07	0	0.00	14	37.90	37.65	-14	1,121	-1.25%
2022/01/04	0	0.00	1	37.00	37.20	-1	1,099	-0.09%
2022/01/03	0	0.00	1	37.25	37.10	-1	1,103	-0.09%
2021/12/30	0	0.00	2	37.25	37.20	-2	1,112	-0.18%
2021/12/23	0	0.00	2	36.95	37.05	-2	1,114	-0.18%
2021/12/22	0	0.00	15	37.00	37.00	-15	1,108	-1.35%
2021/12/17	2	36.50	0	0.00	36.70	2	1,085	0.18%
2021/12/08	10	36.00	0	0.00	36.00	10	1,165	0.86%
2021/12/07	0	0.00	0	36.10	36.05	0	1,169	0.00%
2021/12/06	5	35.90	0	0.00	36.00	5	1,227	0.41%
2021/12/02	10	35.85	0	0.00	35.85	10	1,242	0.80%
2021/11/30	5	36.00	0	0.00	35.75	5	1,247	0.40%
2021/11/29	0	0.00	0.2	35.95	36.05	-0.2	1,233	-0.02%
2021/11/22	2	36.68	0	0.00	36.65	2	1,220	0.16%
2021/11/19	0	0.00	1	37.15	36.90	-1	1,225	-0.08%
2021/11/18	1.2	37.23	4	37.33	37.15	-2.8	1,217	-0.23%
2021/11/17	0	0.00	4	37.09	37.15	-4	1,204	-0.33%
2021/11/16	0	0.00	18	37.13	36.85	-18	1,213	-1.48%
2021/11/15	0	0.00	22	36.89	36.85	-22	1,230	-1.79%
2021/11/11	0	0.00	2	36.65	36.50	-2	1,233	-0.16%
2021/11/09	0	36.20	0	0.00	36.05	0	1,233	0.00%
2021/11/05	14	35.90	0	0.00	35.85	14	1,235	1.13%
2021/11/04	1	36.65	0	0.00	36.50	1	1,191	0.08%
2021/11/03	0	0.00	3	36.77	36.75	-3	1,182	-0.25%
2021/10/29	5	36.40	0	0.00	36.45	5	1,193	0.42%
2021/10/28	15	36.60	0	0.00	36.60	15	1,193	1.26%
2021/10/26	12	36.42	0	0.00	36.40	12	1,237	0.97%
2021/10/22	1	36.35	0	0.00	36.35	1	1,255	0.08%
2021/10/21	10	36.45	0	0.00	35.85	10	1,264	0.79%
2021/10/19	10	36.05	0	0.00	36.05	10	1,248	0.80%
2021/10/12	0	36.60	0	0.00	36.60	0	1,295	0.00%
2021/10/08	0	0.00	0	36.30	36.65	0	1,283	0.00%
2021/10/05	5	35.95	0	0.00	35.85	5	1,296	0.39%
2021/10/01	1	35.80	1	35.60	35.70	0	1,297	0.00%
2021/09/27	12	35.70	0	0.00	35.50	12	1,323	0.91%
2021/09/16	12	35.40	0	0.00	35.50	12	1,303	0.92%
2021/09/15	1	35.75	0	0.00	35.55	1	1,290	0.08%
2021/09/10	1	35.35	0	0.00	35.35	1	1,283	0.08%
2021/09/09	2	35.05	0	0.00	35.25	2	1,304	0.15%
2021/09/08	1	35.55	1	35.70	35.50	0	1,243	0.00%
2021/09/07	1	35.60	0	0.00	35.65	1	1,250	0.08%
2021/08/20	1	35.70	0	0.00	35.90	1	1,216	0.08%
2021/08/05	0	0.00	2	38.73	38.80	-2	1,249	-0.16%
2021/07/30	2	37.93	0	0.00	38.25	2	1,369	0.15%
2021/07/29	1	38.10	0	0.00	38.30	1	1,360	0.07%
2021/07/21	3	38.45	0	0.00	38.60	3	1,458	0.21%
2021/07/20	3	38.72	0	0.00	38.75	3	1,463	0.21%
2021/07/19	0	0.00	2	38.90	39.15	-2	1,483	-0.13%
2021/07/09	1	38.75	0	0.00	38.85	1	1,691	0.06%
2021/07/07	1	38.90	0	0.00	38.80	1	1,721	0.06%
2021/07/02	1	39.25	0	0.00	39.30	1	1,784	0.06%
2021/07/01	1	39.05	0	0.00	39.10	1	1,791	0.06%
2021/06/30	6	39.41	1	39.75	39.20	5	1,803	0.28%
2021/06/29	3	39.02	0	0.00	39.10	3	1,785	0.17%
2021/06/28	5	38.60	0	0.00	38.50	5	1,771	0.28%
2021/06/21	0	0.00	33	38.11	38.65	-33	2,049	-1.61%
2021/05/27	0	0.00	3	37.93	37.85	-3	2,615	-0.11%
2021/05/18	2	36.40	0	0.00	37.40	2	2,664	0.08%
2021/05/17	2	35.60	0	0.00	35.55	2	2,652	0.08%
2021/05/14	1	36.60	0	0.00	36.60	1	2,626	0.04%
2021/05/12	4	37.58	0	0.00	36.80	4	2,587	0.15%
2021/05/10	0	0.00	2	39.25	39.30	-2	2,471	-0.08%
2021/05/04	0	0.00	1	38.40	38.10	-1	2,445	-0.04%
2021/05/03	5	39.05	0	0.00	38.70	5	2,409	0.21%
2021/04/29	26	39.50	0	0.00	39.50	26	2,385	1.09%
2021/04/27	1	39.95	0	0.00	39.65	1	2,390	0.04%
2021/04/23	1	39.65	1	39.60	39.75	0	2,362	0.00%
2021/04/22	0	0.00	1.1	39.63	39.65	-1.1	2,352	-0.05%
2021/04/20	2	39.75	0	0.00	39.75	2	2,244	0.09%
2021/04/19	1	39.30	0	0.00	39.45	1	2,230	0.04%
2021/04/14	0	0.00	1	38.05	38.25	-1	2,282	-0.04%
2021/04/13	0	0.00	2	38.48	38.40	-2	2,310	-0.09%
2021/04/09	1.8	38.32	0	0.00	38.40	1.8	2,312	0.08%
2021/04/01	1	37.70	0	0.00	37.85	1	2,277	0.04%
2021/03/29	0	0.00	2	37.70	37.60	-2	2,295	-0.09%
2021/03/26	0	0.00	4	37.49	37.70	-4	2,286	-0.17%
2021/03/25	5	36.80	0	0.00	36.80	5	2,260	0.22%
2021/03/24	1	36.30	0	0.00	36.35	1	2,188	0.05%
2021/03/22	1	36.15	0	0.00	36.20	1	2,031	0.05%
2021/03/19	6	36.38	0	0.00	36.30	6	1,942	0.31%
2021/03/18	0	0.00	3	37.00	36.85	-3	1,815	-0.17%
2021/03/08	4	36.38	0	0.00	36.30	4	1,733	0.23%
2021/03/05	0	0.00	1	37.00	37.00	-1	1,704	-0.06%
2021/03/04	0	0.00	4	37.15	37.20	-4	1,707	-0.23%
2021/03/03	1	36.85	0	0.00	36.85	1	1,692	0.06%
2021/03/02	6	36.83	0	0.00	36.55	6	1,689	0.36%
2021/02/26	3	36.45	0	0.00	36.50	3	1,691	0.18%
2021/02/25	0	0.00	20	36.74	36.80	-20	1,687	-1.19%
2021/02/24	26	36.83	0	0.00	36.75	26	1,688	1.54%
2021/02/22	0	0.00	2	36.80	36.80	-2	1,666	-0.12%
2021/02/17	0	0.00	1	36.25	36.00	-1	1,677	-0.06%
2021/02/01	1	35.20	0	0.00	35.20	1	1,716	0.06%
2021/01/29	1	35.20	0	0.00	35.00	1	1,725	0.06%
2021/01/21	5	35.60	0	0.00	35.40	5	1,709	0.29%
2021/01/20	1	35.75	0	0.00	35.50	1	1,731	0.06%
2021/01/13	2	36.80	1	36.85	36.85	1	1,772	0.06%
2021/01/07	3	37.20	0	0.00	37.20	3	1,735	0.17%
2020/12/30	3	38.30	0	0.00	38.55	3	1,560	0.19%
2020/12/28	0.2	38.70	0	0.00	38.75	0.2	1,577	0.02%
2020/12/25	0.1	38.50	0	0.00	38.55	0.1	1,610	0.00%
2020/12/21	1	39.15	9	38.77	39.15	-8	1,648	-0.49%
2020/12/14	0	0.00	5	38.55	38.55	-5	1,766	-0.28%
2020/12/10	21	38.48	21	38.10	38.10	0	1,826	0.00%
2020/12/08	0	0.00	1	38.30	38.40	-1	1,977	-0.05%
2020/12/07	1	38.75	1	38.80	38.70	0	2,041	0.00%
2020/12/03	1	39.20	0	0.00	39.30	1	2,228	0.04%
2020/11/27	1	39.15	100	39.05	39.10	-99	2,635	-3.76%
2020/11/26	0	0.00	1	39.35	39.30	-1	2,647	-0.04%
2020/11/25	1	39.35	1	39.35	39.35	0	2,648	0.00%
2020/11/24	0	0.00	1	39.35	39.35	-1	2,649	-0.04%
2020/11/20	1	39.50	0	0.00	39.45	1	2,621	0.04%
2020/11/18	100	40.00	0	0.00	40.00	100	2,627	3.81%
2020/11/17	1	39.65	0	0.00	39.60	1	2,611	0.04%
2020/11/16	1	39.50	3	39.80	39.50	-2	2,631	-0.08%
2020/11/11	2	39.40	0	0.00	39.60	2	2,622	0.08%
2020/11/10	0	0.00	3	39.27	39.15	-3	2,601	-0.12%
2020/11/09	0	0.00	2	38.60	38.60	-2	2,585	-0.08%
2020/11/05	0	0.00	13	38.75	38.70	-13	2,574	-0.51%
2020/11/04	0	0.00	2	39.00	38.95	-2	2,573	-0.08%
2020/10/30	2	39.50	7	39.57	38.95	-5	2,627	-0.19%
2020/10/29	0	0.00	10	39.30	39.35	-10	2,612	-0.38%
2020/10/28	8	39.48	8	39.45	39.35	0	2,602	0.00%
2020/10/21	3	38.33	0	0.00	38.85	3	2,589	0.12%
2020/10/13	0	0.00	1	38.90	38.80	-1	2,652	-0.04%
2020/10/12	1	39.45	0	0.00	39.10	1	2,660	0.04%
2020/10/07	1	39.80	1	39.80	39.55	0	2,679	0.00%
2020/10/06	0	0.00	2	39.65	39.75	-2	2,679	-0.07%
2020/10/05	0	0.00	7	39.30	39.45	-7	2,701	-0.26%
2020/09/25	0	0.00	13	37.98	37.70	-13	2,659	-0.49%
2020/09/23	0	0.00	1	38.80	38.75	-1	2,607	-0.04%
2020/09/22	0	0.00	11	38.82	38.95	-11	2,611	-0.42%
2020/09/21	2	39.38	21	39.30	39.15	-19	2,630	-0.72%
2020/09/18	2	39.93	2	39.48	39.75	0	2,753	0.00%
2020/09/15	3	39.23	0	0.00	38.90	3	3,039	0.10%
2020/09/14	1	39.15	2	39.20	39.05	-1	3,164	-0.03%
2020/09/11	26	40.53	20	40.23	39.75	6	3,202	0.19%
2020/09/10	21	39.78	0	0.00	39.90	21	3,088	0.68%
2020/09/09	0	0.00	5	39.69	39.60	-5	3,036	-0.16%
2020/09/08	0	0.00	1	37.90	37.90	-1	2,882	-0.03%
2020/09/07	1	38.65	0	0.00	38.65	1	2,923	0.03%
2020/09/04	14	38.92	9	38.07	39.00	5	2,890	0.17%
2020/09/03	4	36.58	3	36.77	36.70	1	2,665	0.04%
2020/09/02	1	36.90	0	0.00	36.95	1	2,738	0.04%
2020/09/01	3	36.48	1	35.80	36.55	2	2,839	0.07%
2020/08/31	2	36.23	0	0.00	36.00	2	2,852	0.07%
2020/08/26	14	35.65	0	0.00	35.65	14	2,943	0.48%
2020/08/25	0	0.00	2	35.70	35.75	-2	2,966	-0.07%
2020/08/24	3	34.65	0	0.00	34.75	3	2,976	0.10%
2020/08/20	10	34.85	1	34.65	35.00	9	3,007	0.30%
2020/08/14	3	34.77	0	0.00	34.70	3	3,065	0.10%
2020/08/11	2	35.40	0	0.00	35.40	2	3,138	0.06%
2020/07/30	0	0.00	1	35.15	35.05	-1	3,338	-0.03%
2020/07/29	1	35.00	0	0.00	34.95	1	3,365	0.03%
2020/07/28	1	35.00	0	0.00	34.70	1	3,402	0.03%
2020/07/27	0	0.00	3	35.85	35.55	-3	3,448	-0.09%
2020/07/23	1	38.45	0	0.00	38.40	1	3,447	0.03%
2020/07/22	11	38.74	0	0.00	38.45	11	3,439	0.32%
2020/07/20	5	38.95	0	0.00	38.95	5	3,435	0.15%
2020/07/15	1	38.15	0	0.00	38.75	1	3,453	0.03%
2020/07/13	1	38.25	0	0.00	38.40	1	3,469	0.03%
2020/07/10	1	38.65	0	0.00	38.20	1	3,507	0.03%
2020/07/09	1	39.00	6	39.00	39.15	-5	3,478	-0.14%
2020/07/08	4	39.20	1	39.05	39.25	3	3,476	0.09%
2020/07/06	1	38.95	0	0.00	39.00	1	3,484	0.03%
2020/07/03	5	38.79	0	0.00	38.90	5	3,521	0.14%
2020/07/01	0.1	38.80	0	0.00	38.80	0.1	3,549	0.00%
2020/06/30	1	39.60	0	0.00	39.00	1	3,571	0.03%
2020/06/29	0	0.00	3	39.12	39.60	-3	3,567	-0.08%
2020/06/24	2	39.23	0	0.00	38.65	2	3,425	0.06%
2020/06/23	3	39.48	3	39.25	39.40	0	3,304	0.00%
2020/06/22	1	39.20	7	39.32	39.45	-6	3,177	-0.19%
2020/06/17	0	0.00	3	38.10	38.40	-3	2,893	-0.10%
2020/06/16	2	37.40	0	0.00	37.85	2	2,887	0.07%
2020/06/15	23	37.55	0	0.00	37.00	23	2,897	0.79%
2020/06/12	0	0.00	7	37.40	37.50	-7	2,879	-0.24%
2020/06/11	2	38.95	2	38.38	38.20	0	2,827	0.00%
2020/06/09	70	39.94	0	0.00	39.55	70	2,808	2.49%
2020/06/08	5	38.93	4	38.75	39.30	1	2,721	0.04%
2020/06/05	1	36.40	0	0.00	36.85	1	2,596	0.04%
2020/06/04	0	0.00	5	35.90	36.25	-5	2,576	-0.19%
2020/06/01	2	34.15	0	0.00	34.30	2	2,534	0.08%
2020/05/26	30	34.31	0	0.00	34.25	30	2,548	1.18%
2020/05/25	73	34.05	0	0.00	34.15	73	2,530	2.88%
2020/05/22	0	0.00	6	34.40	34.20	-6	2,519	-0.24%
2020/05/14	0	0.00	3	33.25	33.35	-3	2,387	-0.13%
2020/05/13	0	0.00	1	34.10	33.90	-1	2,366	-0.04%
2020/05/11	3	34.62	0	0.00	34.25	3	2,322	0.13%
2020/05/08	1	33.05	0	0.00	33.15	1	2,269	0.04%
2020/05/06	2	32.90	0	0.00	32.80	2	2,236	0.09%
2020/05/04	3	32.10	0	0.00	32.10	3	2,172	0.14%
2020/04/30	112	32.75	0	0.00	32.95	112	2,128	5.26%	大買/鉅額交易
2020/04/24	4	30.95	4	30.98	30.65	0	1,991	0.00%
2020/04/22	1	29.60	0	0.00	29.80	1	1,961	0.05%
2020/04/15	1	31.10	0	0.00	31.25	1	1,871	0.05%
2020/04/07	2	28.90	5	29.20	29.05	-3	1,802	-0.17%
2020/04/06	5	28.00	0	0.00	28.45	5	1,788	0.28%
2020/03/30	5	28.55	0	0.00	28.40	5	1,719	0.29%
2020/03/25	60	27.70	0	0.00	27.70	60	1,729	3.47%
2020/03/19	0	0.00	8	26.54	25.90	-8	1,617	-0.49%
2020/03/18	1	28.85	0	0.00	28.55	1	1,595	0.06%
2020/03/16	1	30.25	1	30.05	29.90	0	1,579	0.00%
2020/03/12	0	0.00	4	32.73	32.75	-4	1,508	-0.27%
2020/03/09	4	33.84	0	0.00	33.70	4	1,580	0.25%
2020/03/03	2	36.30	0	0.00	35.85	2	1,572	0.13%
2020/03/02	18	36.35	0	0.00	36.30	18	1,545	1.16%
2020/02/25	5	36.75	3	36.60	36.90	2	1,656	0.12%
2020/02/24	50	36.90	0	0.00	37.00	50	1,708	2.93%
2020/02/12	3	37.25	0	0.00	37.35	3	1,971	0.15%
2020/01/30	0	0.00	31	36.51	36.90	-31	2,097	-1.48%
2020/01/14	20	38.00	0	0.00	38.05	20	2,080	0.96%
2020/01/13	2	37.83	0	0.00	37.85	2	2,090	0.10%
2020/01/10	10	37.35	0	0.00	37.20	10	2,113	0.47%
2019/12/31	0	0.00	0.9	38.20	38.10	-0.9	2,044	-0.04%
2019/12/30	1	38.00	0	0.00	38.00	1	2,040	0.05%
2019/12/16	2	38.55	0	0.00	38.35	2	2,036	0.10%
2019/12/12	0	0.00	1	37.90	37.95	-1	2,015	-0.05%
2019/12/06	0	0.00	3	39.43	39.50	-3	1,937	-0.15%
2019/12/03	0	0.00	5	37.15	37.70	-5	1,821	-0.27%
2019/12/02	2	37.65	0	0.00	37.50	2	1,803	0.11%
2019/11/28	1	37.65	0	0.00	37.35	1	1,732	0.06%
2019/11/25	5	37.27	1	37.50	37.25	4	1,699	0.24%
2019/11/21	2	36.40	0	0.00	36.70	2	1,605	0.12%
2019/11/14	1	38.10	0	0.00	37.40	1	1,325	0.08%
2019/11/11	2	40.20	0	0.00	39.35	2	1,226	0.16%
2019/11/07	2	41.00	0	0.00	41.10	2	1,165	0.17%
2019/11/06	1	40.15	0	0.00	40.10	1	1,130	0.09%
2019/10/29	0	0.00	2.5	41.92	41.85	-2.5	1,034	-0.24%
2019/10/21	1	42.30	0	0.00	42.10	1	1,001	0.10%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/07	1	41.75	0	0.00	41.75	1	925	0.11%
2019/09/27	2	41.75	0	0.00	41.70	2	899	0.22%
2019/09/26	2	42.88	0	0.00	42.60	2	869	0.23%
2019/09/25	1	43.10	0	0.00	43.20	1	847	0.12%
2019/09/24	1	43.45	0	0.00	43.45	1	820	0.12%
2019/09/05	1	43.70	0	0.00	43.60	1	777	0.13%
2019/08/22	1	43.90	0	0.00	43.90	1	773	0.13%
2019/08/20	1	44.15	0	0.00	44.10	1	805	0.12%
2019/08/08	1	43.55	0	0.00	44.10	1	848	0.12%
2019/08/02	0	0.00	4	44.80	44.70	-4	864	-0.46%
2019/07/03	4	46.10	1	46.05	46.05	3	917	0.33%
2019/06/26	1	46.50	0	0.00	46.60	1	907	0.11%
2019/06/13	1	45.40	0	0.00	45.60	1	902	0.11%
2019/05/30	1	45.75	0	0.00	45.70	1	844	0.12%
2019/05/29	2	45.90	0	0.00	45.80	2	841	0.24%
2019/05/10	0	0.00	1	45.80	45.90	-1	718	-0.14%
2019/04/11	1	47.75	0	0.00	47.50	1	671	0.15%
2019/04/10	1	47.75	0	0.00	48.40	1	673	0.15%
2019/03/27	0	0.00	1	48.50	48.70	-1	601	-0.17%
2019/03/18	0	0.00	1	48.05	48.20	-1	587	-0.17%
2019/03/11	0	0.00	4	47.90	48.75	-4	586	-0.68%
2019/03/06	1	49.00	0	0.00	48.60	1	613	0.16%
2019/02/25	1	47.50	0	0.00	47.55	1	605	0.17%
2019/01/16	0	0.00	5	47.25	46.85	-5	701	-0.71%
2019/01/07	0	0.00	3	46.05	46.10	-3	742	-0.40%
2019/01/04	0	0.00	13	45.14	45.15	-13	745	-1.74%
2018/12/25	1	43.85	0	0.00	44.05	1	803	0.12%
2018/12/14	0	0.00	6	44.56	44.35	-6	872	-0.69%
2018/12/13	5	43.90	0	0.00	44.35	5	884	0.57%
2018/12/12	3	44.10	3	44.45	44.50	0	902	0.00%
2018/12/06	2	43.35	0	0.00	43.60	2	1,025	0.20%
2018/12/03	10	45.05	0	0.00	44.90	10	1,057	0.95%
2018/11/30	0	0.00	5	45.50	45.50	-5	1,048	-0.48%
2018/11/28	3	43.65	0	0.00	44.05	3	1,042	0.29%
2018/11/27	3	43.65	0	0.00	43.80	3	1,067	0.28%
2018/10/12	2	45.00	0	0.00	45.35	2	1,183	0.17%
2018/10/11	0	0.00	1	45.85	45.50	-1	1,173	-0.09%
2018/10/04	1	49.30	0	0.00	48.55	1	1,158	0.09%
2018/09/17	1	48.70	0	0.00	48.75	1	1,208	0.08%
2018/09/14	1	50.00	2	49.68	49.35	-1	1,229	-0.08%
2018/09/13	0	0.00	2	50.00	49.70	-2	1,229	-0.16%
2018/08/24	4	45.60	0	0.00	45.70	4	1,164	0.34%
2018/08/03	1	46.00	0	0.00	45.95	1	1,238	0.08%
2018/07/26	0	0.00	3	46.40	46.40	-3	1,247	-0.24%
2018/07/24	5	49.70	0	0.00	49.80	5	1,213	0.41%
2018/07/20	2	49.73	0	0.00	49.65	2	1,189	0.17%
2018/07/19	1	50.00	0	0.00	49.95	1	1,191	0.08%
2018/06/14	0	0.00	10	49.25	49.00	-10	1,708	-0.59%
2018/06/12	1	48.75	0	0.00	48.75	1	1,723	0.06%
2018/05/11	0	0.00	3	47.15	47.55	-3	1,807	-0.17%
2018/05/10	2	47.15	0	0.00	47.55	2	1,798	0.11%
2018/05/08	2	47.35	0	0.00	47.65	2	1,787	0.11%
2018/05/07	1	48.65	0	0.00	48.20	1	1,764	0.06%
2018/05/03	1	48.95	2	48.60	48.70	-1	1,753	-0.06%
2018/04/20	0	0.00	1	51.10	50.40	-1	1,732	-0.06%
2018/04/19	0	0.00	3	51.30	51.00	-3	1,714	-0.18%
2018/04/18	1	50.60	0	0.00	50.40	1	1,669	0.06%
2018/04/13	0	0.00	3	50.40	50.00	-3	1,631	-0.18%
2018/04/11	2	49.90	6	50.06	49.95	-4	1,658	-0.24%
2018/04/10	5	52.46	6	52.42	50.50	-1	1,625	-0.06%
2018/04/09	5	48.80	7	49.72	49.95	-2	1,431	-0.14%
2018/04/03	19	49.27	0	0.00	48.70	19	1,391	1.37%
2018/03/31	2	48.50	2	49.60	48.45	0	1,319	0.00%
2018/03/22	0	0.00	1	47.35	47.50	-1	1,235	-0.08%
2018/03/19	0	0.00	1	47.50	47.60	-1	1,341	-0.07%
2018/03/14	0	0.00	2	47.20	47.55	-2	1,354	-0.15%
2018/03/09	0	0.00	1	45.50	45.90	-1	1,300	-0.08%
2018/03/02	1	45.20	0	0.00	45.30	1	1,295	0.08%
2018/02/08	1	45.00	0	0.00	44.95	1	1,331	0.08%
2018/02/06	1	44.20	18	43.85	43.90	-17	1,335	-1.27%
2018/02/05	0	0.00	1	44.75	44.65	-1	1,323	-0.08%
2018/02/01	2	45.30	0	0.00	45.10	2	1,329	0.15%
2018/01/29	1	45.60	0	0.00	45.90	1	1,334	0.07%
2018/01/26	3	45.40	0	0.00	46.00	3	1,345	0.22%
2018/01/25	2	45.60	0	0.00	45.45	2	1,338	0.15%
2018/01/24	3	45.80	0	0.00	45.80	3	1,328	0.23%
2018/01/23	3	46.30	0	0.00	46.10	3	1,310	0.23%
2018/01/19	3	46.90	0	0.00	47.05	3	1,284	0.23%
2018/01/18	4	47.15	0	0.00	47.10	4	1,283	0.31%
2018/01/17	1	47.25	0	0.00	47.40	1	1,286	0.08%
2018/01/15	3	46.85	0	0.00	46.55	3	1,270	0.24%
2018/01/11	3	46.55	0	0.00	46.55	3	1,269	0.24%
2018/01/08	0	0.00	1	46.55	47.10	-1	1,231	-0.08%