中鼎 (9933)-富邦-羅東券商分點個股進出

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
48.15
漲跌
▼0.40
漲幅
-0.82%
成交量
13,201張
產業
上市其他類股
400人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鼎 (9933)籌碼相關－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	11.4	47.98	6.1	48.04	48.15	5.3	4,414	0.12%
2024/05/06	33.5	49.10	0.1	48.85	48.55	33.4	4,204	0.79%
2024/05/03	1	53.50	8	53.74	53.90	-7	3,721	-0.19%
2024/05/02	1	52.60	1	52.20	52.30	0	3,607	0.00%
2024/04/29	0	0.00	2	51.10	51.80	-2	3,503	-0.06%
2024/04/26	1	50.90	1	51.60	51.40	0	3,455	0.00%
2024/04/25	10	51.42	10	51.81	51.40	0	3,386	0.00%
2024/04/24	3	50.60	10	50.41	50.50	-7	3,229	-0.22%
2024/04/23	6.1	49.44	1.1	49.58	49.80	5	3,168	0.16%
2024/04/22	16	50.43	3.1	50.78	49.50	13	3,118	0.42%
2024/04/19	3	50.13	27	49.92	50.20	-24	2,973	-0.81%
2024/04/18	30	49.93	4.7	49.92	49.90	25.4	2,735	0.93%
2024/04/16	0.3	47.30	1.1	47.46	47.30	-0.8	2,449	-0.03%
2024/04/15	0.1	49.35	0	0.00	48.90	0.1	2,368	0.00%
2024/04/12	2	49.60	0	0.00	49.55	2	2,322	0.09%
2024/04/11	1	48.65	0	0.00	49.20	1	2,276	0.04%
2024/04/10	2	49.43	4	49.92	49.50	-2	2,213	-0.09%
2024/04/09	0	48.70	1	48.65	48.55	-1	2,082	-0.05%
2024/04/08	0.1	47.70	0	47.75	47.70	0.1	2,016	0.00%
2024/04/03	1	47.65	1	47.40	47.70	0	1,974	0.00%
2024/04/02	1	46.40	0	0.00	46.85	1	1,928	0.05%
2024/04/01	3.1	47.34	4	47.39	46.80	-1	1,897	-0.05%
2024/03/29	1	47.35	0	0.00	47.40	1	1,864	0.05%
2024/03/28	1.1	47.35	2	47.65	47.30	-0.9	1,846	-0.05%
2024/03/27	3	46.61	15	47.43	47.60	-12	1,817	-0.66%
2024/03/26	2.1	45.80	3	46.20	45.50	-1	1,677	-0.06%
2024/03/22	0.3	45.60	3	45.87	45.75	-2.7	1,643	-0.17%
2024/03/21	0	45.75	4	45.80	45.85	-4	1,646	-0.24%
2024/03/20	1	45.45	7	45.64	45.45	-6	1,621	-0.37%
2024/03/19	0	0.00	12	45.30	45.30	-12	1,585	-0.76%
2024/03/18	0	0.00	1	44.60	44.80	-1	1,581	-0.06%
2024/03/15	1.2	44.08	0	0.00	44.35	1.2	1,577	0.08%
2024/03/14	0.1	44.90	0	0.00	44.90	0.1	1,543	0.01%
2024/03/13	0	0.00	0.1	45.05	45.30	-0.1	1,532	-0.01%
2024/03/12	1	45.20	10.2	44.53	44.65	-9.2	1,491	-0.62%
2024/03/11	0	0.00	4	45.30	45.25	-4	1,465	-0.27%
2024/03/08	0	0.00	4	44.36	44.70	-4	1,417	-0.28%
2024/03/07	1.3	43.91	1	43.65	44.20	0.3	1,376	0.02%
2024/03/05	15	43.79	0	0.00	43.90	15	1,346	1.11%
2024/03/04	2	43.70	3	43.50	43.55	-1	1,336	-0.07%
2024/03/01	2	43.70	3	43.58	43.70	-1	1,382	-0.07%
2024/02/29	2.3	42.93	0	0.00	42.95	2.3	1,371	0.16%
2024/02/27	3	43.00	0	0.00	42.80	3	1,369	0.22%
2024/02/26	1.5	42.80	1	42.85	42.90	0.5	1,372	0.03%
2024/02/23	0.1	42.80	0	0.00	42.65	0.1	1,379	0.01%
2024/02/22	0.1	42.95	0	0.00	42.95	0.1	1,394	0.00%
2024/02/21	0	0.00	2	43.23	43.25	-2	1,418	-0.14%
2024/02/20	2.2	42.91	4	42.88	42.70	-1.8	1,429	-0.13%
2024/02/19	1.1	42.95	2	42.85	42.90	-0.9	1,459	-0.06%
2024/02/16	2	42.25	1	42.15	42.25	1	1,499	0.07%
2024/02/15	0.1	42.10	0	0.00	41.90	0.1	1,548	0.00%
2024/02/05	3	42.05	1	42.00	42.00	2	1,565	0.13%
2024/02/02	0	0.00	2	42.25	42.20	-2	1,608	-0.12%
2024/02/01	0	0.00	1	42.40	42.30	-1	1,668	-0.06%
2024/01/31	2	42.05	1	42.45	42.30	1	1,725	0.06%
2024/01/30	3	42.02	3	41.90	41.80	0	1,749	0.00%
2024/01/29	0.2	42.25	0	0.00	42.25	0.2	1,776	0.01%
2024/01/26	3.2	42.20	0	0.00	42.30	3.2	1,945	0.16%
2024/01/23	3	42.25	0	0.00	42.10	3	1,964	0.15%
2024/01/22	0.1	42.15	0.7	42.10	42.15	-0.6	1,966	-0.03%
2024/01/19	0.6	42.25	0	0.00	42.25	0.6	1,969	0.03%
2024/01/16	2	42.33	0	0.00	42.25	2	1,973	0.10%
2024/01/15	0.4	42.25	3	41.85	42.75	-2.6	1,985	-0.13%
2024/01/09	0.1	42.20	0	0.00	42.10	0.1	2,030	0.00%
2024/01/05	0	0.00	3	42.22	42.25	-3	2,092	-0.14%
2024/01/04	0	0.00	1	42.15	42.10	-1	2,108	-0.05%
2024/01/03	2	42.25	0	0.00	42.15	2	2,126	0.09%
2023/12/29	5	42.18	20	42.22	42.15	-15	2,145	-0.70%
2023/12/27	2	42.30	0	0.00	42.15	2	2,157	0.09%
2023/12/26	3	42.50	0.1	42.50	42.50	2.9	2,155	0.13%
2023/12/22	1	42.10	0	0.00	42.00	1	2,155	0.05%
2023/12/19	0	0.00	3	42.10	42.00	-3	2,145	-0.14%
2023/12/18	0	0.00	9	43.23	42.60	-9	2,128	-0.42%
2023/12/15	0	0.00	0.1	43.81	43.50	-0.1	2,105	-0.01%
2023/12/14	10	43.80	10	43.70	43.80	0	2,092	0.00%
2023/12/13	0.3	43.48	0.1	43.45	43.65	0.3	2,077	0.01%
2023/12/12	0.1	43.80	0	0.00	43.80	0.1	2,062	0.00%
2023/12/11	1	43.80	6	43.68	43.85	-5	2,051	-0.24%
2023/12/07	0	0.00	15.1	44.00	44.05	-15.1	2,024	-0.74%
2023/12/06	1	44.25	0	0.00	43.95	1	2,014	0.05%
2023/12/05	0.3	44.00	2	43.90	44.10	-1.7	2,001	-0.08%
2023/12/04	0	0.00	0.1	44.25	44.15	-0.1	2,006	0.00%
2023/12/01	1	44.65	0	0.00	44.35	1	2,046	0.05%
2023/11/30	2	43.85	0.1	43.95	43.85	1.9	1,993	0.09%
2023/11/29	3.2	43.86	4.1	44.00	44.00	-0.8	1,975	-0.04%
2023/11/28	1.2	43.59	0.1	43.80	43.60	1	1,960	0.05%
2023/11/22	0.1	42.65	3.1	43.00	43.10	-3.1	1,859	-0.16%
2023/11/21	3.6	42.70	12	42.76	42.90	-8.4	1,846	-0.45%
2023/11/20	3.3	43.11	5	43.35	43.05	-1.8	1,834	-0.10%
2023/11/17	40.5	43.85	1	43.65	43.50	39.5	1,826	2.16%
2023/11/16	83	43.98	19	43.87	43.95	64	1,819	3.52%
2023/11/15	1	43.35	2	43.53	43.70	-1	1,790	-0.06%
2023/11/14	12.1	43.38	11	43.21	42.95	1.1	1,735	0.06%
2023/11/10	0	0.00	6	42.99	42.90	-6	1,671	-0.36%
2023/11/09	1	42.75	27	42.79	42.65	-26	1,643	-1.58%
2023/11/08	1	42.75	4	42.60	42.65	-3	1,601	-0.19%
2023/11/07	0	41.95	3	41.93	42.15	-3	1,540	-0.19%
2023/11/06	0	0.00	19	41.82	41.80	-19	1,506	-1.26%
2023/11/03	0	0.00	16.5	41.57	41.55	-16.5	1,470	-1.12%
2023/10/31	1	39.75	0.6	39.75	39.45	0.4	1,311	0.03%
2023/10/27	0	40.00	0	0.00	39.90	0	1,326	0.00%
2023/10/26	0	39.85	0	0.00	39.80	0	1,332	0.00%
2023/10/23	1.3	39.91	7.4	39.90	39.95	-6.1	1,318	-0.46%
2023/10/20	1	39.40	3	39.70	39.50	-2	1,324	-0.15%
2023/10/18	3	39.45	5	39.40	39.50	-2	1,311	-0.15%
2023/10/17	2.1	39.73	0	0.00	39.75	2.1	1,289	0.16%
2023/10/16	4.2	40.23	0	0.00	40.15	4.2	1,283	0.33%
2023/10/13	5.1	39.35	0	0.00	39.35	5.1	1,252	0.41%
2023/10/12	1.4	39.57	0	0.00	39.85	1.4	1,249	0.11%
2023/10/04	0	0.00	1	38.95	39.00	-1	1,211	-0.08%
2023/09/28	7	39.36	0	0.00	39.45	7	1,301	0.54%
2023/09/26	3	39.70	0	0.00	39.45	3	1,343	0.22%
2023/09/22	8	39.65	0	0.00	39.65	8	1,351	0.59%
2023/09/21	2	40.00	0	0.00	40.00	2	1,349	0.15%
2023/09/19	0	0.00	5	40.30	40.30	-5	1,347	-0.37%
2023/09/18	6.3	40.20	10	40.10	40.20	-3.7	1,346	-0.27%
2023/09/15	12	40.13	0	0.00	40.10	12	1,350	0.89%
2023/09/14	1	40.15	1	40.25	40.20	0	1,343	0.00%
2023/09/13	0	0.00	5	40.25	40.10	-5	1,342	-0.37%
2023/09/11	4.2	39.99	0	0.00	39.95	4.2	1,350	0.31%
2023/09/08	1	40.35	4	40.30	40.40	-3	1,347	-0.22%
2023/09/06	10	40.70	1	40.80	40.75	9	1,318	0.68%
2023/09/01	5	39.66	0	0.00	39.55	5	1,277	0.39%
2023/08/21	1	39.20	0	0.00	39.20	1	1,329	0.08%
2023/08/18	0	0.00	1	39.40	39.60	-1	1,319	-0.08%
2023/08/15	2	39.75	0	0.00	39.55	2	1,309	0.15%
2023/08/09	10	40.00	0	0.00	40.10	10	1,374	0.73%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/04	0	0.00	1	40.00	40.15	-1	1,432	-0.07%
2023/08/01	0	0.00	1	40.25	40.25	-1	1,573	-0.06%
2023/07/27	0	0.00	4	40.25	40.25	-4	1,565	-0.26%
2023/07/26	1	40.15	0	0.00	40.30	1	1,572	0.06%
2023/07/25	0	0.00	5	40.22	40.05	-5	1,594	-0.31%
2023/07/24	8	40.70	0	0.00	40.55	8	1,572	0.51%
2023/07/21	2	40.50	0	0.00	40.45	2	1,576	0.13%
2023/07/19	0	0.00	2	40.18	40.10	-2	1,578	-0.13%
2023/07/18	1	40.05	0	0.00	40.10	1	1,576	0.06%
2023/07/17	12	40.53	0	0.00	40.50	12	1,567	0.77%
2023/07/14	4	39.89	0	0.00	39.90	4	1,560	0.26%
2023/07/13	5	39.90	0	0.00	39.90	5	1,557	0.32%
2023/07/12	5	39.85	0	0.00	39.80	5	1,568	0.32%
2023/07/11	5	39.95	0	0.00	39.90	5	1,567	0.32%
2023/07/07	6	39.72	0	0.00	39.75	6	1,628	0.37%
2023/07/06	8	40.30	1	40.65	40.20	7	1,601	0.44%
2023/07/05	0	0.00	3	42.15	42.15	-3	1,547	-0.19%
2023/07/04	2	42.15	0	0.00	42.10	2	1,519	0.13%
2023/06/29	0	0.00	1	42.00	42.05	-1	1,541	-0.06%
2023/06/16	2	41.95	1	42.05	41.65	1	1,665	0.06%
2023/06/14	0	0.00	3	42.02	42.10	-3	1,688	-0.18%
2023/06/09	0	0.00	1	42.10	42.00	-1	1,766	-0.06%
2023/06/07	0	0.00	1	42.15	42.35	-1	1,867	-0.05%
2023/06/06	0	0.00	2	42.00	41.95	-2	1,914	-0.10%
2023/06/05	2	41.85	0	0.00	41.75	2	2,066	0.10%
2023/06/01	0	0.00	1	41.00	41.15	-1	2,059	-0.05%
2023/05/30	2	41.05	0	0.00	41.05	2	2,026	0.10%
2023/05/26	0	0.00	10	41.00	41.10	-10	2,016	-0.50%
2023/05/25	2	41.10	0	0.00	41.05	2	2,027	0.10%
2023/05/24	2	41.50	0	0.00	41.60	2	2,017	0.10%
2023/05/23	5	41.73	0	0.00	41.65	5	2,019	0.25%
2023/05/19	0	0.00	1	41.45	41.40	-1	2,021	-0.05%
2023/05/17	1	40.60	0	0.00	40.90	1	2,024	0.05%
2023/05/15	0	0.00	2	40.95	40.80	-2	1,991	-0.10%
2023/05/12	1	40.65	4	40.65	40.80	-3	1,966	-0.15%
2023/05/11	1	40.25	0	0.00	40.25	1	1,969	0.05%
2023/05/10	5	40.33	0	0.00	40.30	5	1,955	0.26%
2023/05/09	2	40.93	1	40.75	40.70	1	1,938	0.05%
2023/05/08	2	40.88	0	0.00	41.00	2	1,911	0.10%
2023/05/03	0	0.00	1	42.65	42.60	-1	1,830	-0.05%
2023/05/02	10	42.63	0	0.00	42.75	10	1,839	0.54%
2023/04/28	25	42.53	0	0.00	42.50	25	1,852	1.35%
2023/04/13	0	0.00	13	43.30	43.20	-13	1,933	-0.67%
2023/04/12	0	0.00	1	42.70	42.95	-1	1,893	-0.05%
2023/04/07	0	0.00	1	42.30	42.30	-1	1,873	-0.05%
2023/03/31	3	41.95	0	0.00	41.90	3	1,852	0.16%
2023/03/27	1	42.60	1	42.70	42.35	0	1,870	0.00%
2023/03/23	2	42.75	2	42.90	42.65	0	1,897	0.00%
2023/03/17	2	41.45	10	41.45	41.20	-8	1,927	-0.42%
2023/03/16	1	41.00	1	41.45	41.20	0	1,944	0.00%
2023/03/15	1	41.75	0	0.00	41.65	1	2,033	0.05%
2023/03/14	1	41.25	0	0.00	41.25	1	2,057	0.05%
2023/03/10	1	42.30	5	42.20	42.20	-4	2,049	-0.20%
2023/03/09	7	43.01	2	43.00	42.80	5	2,039	0.25%
2023/03/08	18	43.13	0	0.00	43.40	18	2,020	0.89%
2023/03/02	0	0.00	4	44.40	44.55	-4	1,920	-0.21%
2023/03/01	3	44.33	0	0.00	44.40	3	1,961	0.15%
2023/02/24	2	44.45	1	44.45	44.45	1	1,991	0.05%
2023/02/22	0	0.00	1	44.15	44.20	-1	2,061	-0.05%
2023/02/21	0	0.00	5	44.10	44.25	-5	2,090	-0.24%
2023/02/15	10	44.22	0	0.00	43.85	10	2,384	0.42%
2023/02/14	1	44.30	0	0.00	44.50	1	2,436	0.04%
2023/02/10	6	43.60	1	43.40	43.60	5	2,651	0.19%
2023/02/09	0	0.00	2	44.05	43.65	-2	2,917	-0.07%
2023/02/08	10	44.05	3	44.00	44.00	7	3,232	0.22%
2023/02/07	6	44.24	1	44.00	44.20	5	3,368	0.15%
2023/02/06	13	43.66	1.2	43.63	43.70	11.8	3,360	0.35%
2023/02/02	0	0.00	3	43.30	43.25	-3	3,364	-0.09%
2023/02/01	2	43.35	0	0.00	43.40	2	3,356	0.06%
2023/01/31	2	43.00	26	43.05	43.20	-24	3,386	-0.71%
2023/01/30	2	42.85	0	0.00	42.90	2	3,399	0.06%
2023/01/17	1	42.70	0	0.00	42.45	1	3,394	0.03%
2023/01/13	1	42.50	0	0.00	42.40	1	3,450	0.03%
2023/01/12	0	0.00	10	42.30	42.40	-10	3,498	-0.29%
2023/01/10	6	42.94	5	43.10	43.20	1	3,508	0.03%
2023/01/09	3	42.75	6	42.43	42.60	-3	3,486	-0.09%
2023/01/06	1	42.40	0	0.00	42.30	1	3,464	0.03%
2023/01/04	4	42.18	3	42.20	41.90	1	3,489	0.03%
2023/01/03	0	0.00	1	42.20	42.10	-1	3,518	-0.03%
2022/12/29	5	41.70	0	0.00	42.15	5	3,537	0.14%
2022/12/28	2	41.90	0	0.00	42.00	2	3,540	0.06%
2022/12/27	5	42.25	0	0.00	42.00	5	3,546	0.14%
2022/12/23	1	41.40	0	0.00	41.85	1	3,635	0.03%
2022/12/22	3	41.70	0	0.00	41.60	3	3,655	0.08%
2022/12/21	1	41.35	0	0.00	41.50	1	3,678	0.03%
2022/12/20	7	41.92	3	41.45	41.35	4	3,704	0.11%
2022/12/19	5	42.43	5	42.67	42.30	0	3,709	0.00%
2022/12/16	0	0.00	13	43.19	42.80	-13	3,722	-0.35%
2022/12/15	1	42.85	6	42.92	42.85	-5	3,748	-0.13%
2022/12/14	1	42.80	4	42.75	42.85	-3	3,781	-0.08%
2022/12/13	0	0.00	1	43.50	42.85	-1	3,826	-0.03%
2022/12/09	1	42.70	0	0.00	42.65	1	3,832	0.03%
2022/12/08	0	0.00	7	43.09	43.05	-7	3,825	-0.18%
2022/12/07	9	42.83	7	43.13	42.15	2	3,798	0.05%
2022/12/06	0	0.00	12	42.08	42.05	-12	3,709	-0.32%
2022/12/05	13	41.52	2	41.33	41.30	11	3,691	0.30%
2022/12/02	18	41.92	24	41.75	41.80	-6	3,745	-0.16%
2022/12/01	9	41.36	14	41.32	41.70	-5	3,739	-0.13%
2022/11/30	10	40.70	15	40.71	40.65	-5	3,791	-0.13%
2022/11/29	6	40.48	2	40.45	40.40	4	3,918	0.10%
2022/11/28	3	40.35	0	0.00	40.40	3	3,944	0.08%
2022/11/25	3	40.55	10	40.55	40.40	-7	3,936	-0.18%
2022/11/24	1	40.25	3	40.40	40.20	-2	3,921	-0.05%
2022/11/23	0	0.00	4	40.30	40.25	-4	3,888	-0.10%
2022/11/22	14	39.84	0	0.00	39.80	14	3,856	0.36%
2022/11/21	1	40.20	1	39.80	40.15	0	3,840	0.00%
2022/11/18	3	39.73	0	0.00	39.55	3	3,805	0.08%
2022/11/16	5	39.93	2	40.18	39.75	3	3,717	0.08%
2022/11/15	6	39.95	0	0.00	40.00	6	3,659	0.16%
2022/11/14	7	40.20	0.2	40.15	40.25	6.8	3,582	0.19%
2022/11/11	2	39.45	0	0.00	39.10	2	3,500	0.06%
2022/11/10	14	38.74	1	38.75	38.70	13	3,419	0.38%
2022/11/09	21.2	38.73	0	0.00	38.80	21.2	3,385	0.63%
2022/11/08	3	38.97	1	39.20	38.90	2	3,291	0.06%
2022/11/07	15.1	38.86	0	0.00	38.60	15.1	3,174	0.48%
2022/11/04	16	39.85	2	40.18	40.10	14	2,913	0.48%
2022/11/03	6.1	42.88	0	0.00	42.70	6.1	2,588	0.24%
2022/10/27	1	46.65	0	0.00	47.35	1	2,460	0.04%
2022/10/21	0	0.00	0.2	46.45	46.20	-0.2	2,423	-0.01%
2022/10/20	0.2	44.65	0	0.00	45.60	0.2	2,432	0.01%
2022/10/19	0	0.00	6	45.92	46.20	-6	2,390	-0.25%
2022/10/17	1	43.40	0	0.00	44.45	1	2,367	0.04%
2022/10/14	0.2	44.40	0	0.00	44.40	0.2	2,368	0.01%
2022/10/13	3.2	44.40	0	0.00	44.15	3.2	2,377	0.13%
2022/10/11	0.6	46.08	0	0.00	45.85	0.6	2,348	0.03%
2022/10/05	0	0.00	1	46.20	46.05	-1	2,307	-0.04%
2022/09/30	2	45.53	0	0.00	45.60	2	2,301	0.09%
2022/09/28	1	46.15	0	0.00	46.05	1	2,289	0.04%
2022/09/26	3	47.97	0	0.00	47.25	3	2,273	0.13%
2022/09/23	1	49.55	0	0.00	49.00	1	2,289	0.04%
2022/09/21	0	0.00	5	48.80	48.90	-5	2,267	-0.22%
2022/09/20	0	0.00	4	48.40	48.30	-4	2,235	-0.18%
2022/09/16	0	0.00	0.1	47.60	47.65	-0.1	2,217	0.00%
2022/09/13	1	47.50	0	0.00	47.60	1	2,373	0.04%
2022/09/12	2	47.40	0	0.00	47.55	2	2,485	0.08%
2022/09/08	4	47.85	1	47.90	47.80	3	2,601	0.12%
2022/09/07	2	48.33	1	48.60	48.40	1	2,727	0.04%
2022/09/06	2	48.35	1	48.60	48.35	1	2,772	0.04%
2022/09/05	4	48.00	14	48.40	48.85	-10	2,685	-0.37%
2022/09/02	1	45.90	4	45.75	45.95	-3	2,527	-0.12%
2022/08/26	0	0.00	2	45.05	45.95	-2	2,486	-0.08%
2022/08/19	1	45.35	0	0.00	45.35	1	2,514	0.04%
2022/08/18	0	0.00	0	46.05	45.55	0	2,519	0.00%
2022/08/17	0	0.00	0.5	45.55	45.65	-0.5	2,527	-0.02%
2022/08/12	1	44.25	2	44.48	44.60	-1	2,529	-0.04%
2022/08/11	1	44.20	1	44.45	44.50	0	2,528	0.00%
2022/08/10	0	0.00	1	44.10	44.10	-1	2,529	-0.04%
2022/08/04	5	42.59	0	0.00	42.50	5	2,570	0.19%
2022/08/02	2	43.85	0	0.00	43.65	2	2,582	0.08%
2022/07/29	0	0.00	2	44.13	44.45	-2	2,713	-0.07%
2022/07/28	1	45.00	1	44.40	44.15	0	2,755	0.00%
2022/07/26	1	42.95	1	42.90	42.90	0	2,695	0.00%
2022/07/20	1	41.80	0	0.00	41.40	1	2,697	0.04%
2022/07/13	3	42.22	0	0.00	41.55	3	2,843	0.11%
2022/07/08	0	0.00	1	41.70	41.85	-1	2,837	-0.04%
2022/07/06	1	40.65	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1	41.65	1	41.30	41.30	0	2,820	0.00%
2022/07/04	2	41.90	1	41.30	41.15	1	2,807	0.04%
2022/07/01	1.1	43.06	1	42.70	42.40	0.1	2,799	0.00%
2022/06/30	2	44.95	1	44.95	44.90	1	2,764	0.04%
2022/06/27	5	46.60	2	46.50	46.65	3	2,725	0.11%
2022/06/24	0	0.00	2	46.80	46.55	-2	2,756	-0.07%
2022/06/23	1	48.80	0	0.00	47.05	1	2,752	0.04%
2022/06/22	5	49.32	6	48.88	48.90	-1	2,797	-0.04%
2022/06/21	0	0.00	2	48.65	49.00	-2	2,765	-0.07%
2022/06/20	7	48.81	6.1	49.39	47.75	1	2,715	0.03%
2022/06/17	7.1	48.90	11	48.79	48.10	-4	2,596	-0.15%
2022/06/16	2	48.05	7	48.89	48.00	-5	2,497	-0.20%
2022/06/15	3	47.87	0	0.00	47.60	3	2,341	0.13%
2022/06/10	2	46.03	0	0.00	46.00	2	2,451	0.08%
2022/06/08	0	0.00	1	45.60	45.80	-1	2,678	-0.04%
2022/06/07	1	45.55	0	0.00	45.30	1	2,759	0.04%
2022/05/25	0	0.00	1	45.00	44.90	-1	2,896	-0.03%
2022/05/24	0	0.00	1	44.00	43.70	-1	2,927	-0.03%
2022/05/20	0	0.00	3	45.35	45.20	-3	2,930	-0.10%
2022/05/13	1	46.30	0	0.00	46.45	1	3,055	0.03%
2022/05/12	2	46.60	0	0.00	45.50	2	3,071	0.07%
2022/05/11	1	47.55	0	0.00	47.60	1	3,084	0.03%
2022/05/10	2	47.10	0	0.00	47.55	2	3,095	0.06%
2022/05/09	0	0.00	3	49.00	48.25	-3	3,097	-0.10%
2022/05/06	0	0.00	16	47.64	49.15	-16	3,105	-0.52%
2022/04/27	0	0.00	1	45.90	45.20	-1	3,020	-0.03%
2022/04/25	0.2	46.80	0	0.00	46.80	0.2	3,007	0.01%
2022/04/22	0.1	47.40	0	0.00	47.80	0.1	2,993	0.00%
2022/04/21	5.1	46.94	0	0.00	46.70	5.1	2,952	0.17%
2022/04/20	0	0.00	10	47.30	47.30	-10	2,940	-0.34%
2022/04/19	0.2	46.87	2	47.10	47.15	-1.8	2,934	-0.06%
2022/04/13	2	46.38	1	46.80	46.45	1	2,954	0.03%
2022/04/12	0	0.00	26	46.12	46.50	-26	2,943	-0.88%
2022/04/11	2	45.90	1	46.25	45.75	1	2,905	0.03%
2022/04/08	2	45.50	0	0.00	45.95	2	2,891	0.07%
2022/04/07	0	0.00	3	45.20	45.50	-3	2,880	-0.10%
2022/04/06	0	0.00	1	46.10	46.00	-1	2,860	-0.03%
2022/04/01	1	46.30	1	46.10	46.20	0	2,840	0.00%
2022/03/30	4	46.30	0	0.00	46.25	4	2,826	0.14%
2022/03/29	4	46.93	1	47.00	47.00	3	2,794	0.11%
2022/03/28	2	45.98	0	0.00	46.05	2	2,731	0.07%
2022/03/25	6	46.40	9	46.04	46.50	-3	2,691	-0.11%
2022/03/23	3	44.58	1	44.25	44.25	2	2,577	0.08%
2022/03/22	2	44.75	0	0.00	44.90	2	2,564	0.08%
2022/03/21	8	44.91	0	0.00	45.00	8	2,547	0.31%
2022/03/18	7	44.64	0	0.00	44.00	7	2,497	0.28%
2022/03/17	6	45.54	11	44.90	44.80	-5	2,438	-0.21%
2022/03/16	6	45.17	10	45.08	45.40	-4	2,376	-0.17%
2022/03/15	6	44.88	32	45.24	45.10	-26	2,324	-1.12%
2022/03/14	6	44.33	16	44.58	44.85	-10	2,228	-0.45%
2022/03/11	10	43.58	15	43.99	44.15	-5	2,134	-0.23%
2022/03/10	28	42.65	25	42.55	42.55	3	1,986	0.15%
2022/03/09	2	41.40	0	0.00	41.90	2	1,903	0.11%
2022/03/08	0	0.00	3	40.45	40.40	-3	1,854	-0.16%
2022/03/07	6	40.87	1	40.60	40.65	5	1,831	0.27%
2022/03/04	1	41.40	0	0.00	41.50	1	1,810	0.06%
2022/03/01	9	41.34	0	0.00	41.55	9	1,789	0.50%
2022/02/25	0	0.00	5	40.53	41.15	-5	1,770	-0.28%
2022/02/24	5	39.97	43	40.23	40.15	-38	1,736	-2.19%
2022/02/23	6	40.85	0	0.00	40.70	6	1,689	0.36%
2022/02/22	4	40.95	2	41.30	40.95	2	1,667	0.12%
2022/02/21	1	41.30	0	0.00	41.50	1	1,656	0.06%
2022/02/18	7	41.31	3	41.40	41.45	4	1,664	0.24%
2022/02/17	5	41.55	0	0.00	41.10	5	1,665	0.30%
2022/02/16	5	40.65	0	0.00	41.00	5	1,626	0.31%
2022/02/15	2	40.75	0	0.00	40.65	2	1,603	0.12%
2022/02/11	6	40.05	1	40.10	40.05	5	1,526	0.33%
2022/02/09	1	39.65	0	0.00	39.65	1	1,453	0.07%
2022/01/26	0	0.00	6	38.30	38.35	-6	1,353	-0.44%
2022/01/18	0	0.00	1	38.25	38.30	-1	1,259	-0.08%
2022/01/14	10	38.45	0	0.00	38.40	10	1,238	0.81%
2022/01/12	8	38.55	1	38.30	38.40	7	1,231	0.57%
2022/01/11	2	38.65	4	38.70	38.60	-2	1,211	-0.17%
2022/01/07	1	37.60	0	0.00	37.65	1	1,121	0.09%
2022/01/04	0	0.00	2	37.15	37.20	-2	1,099	-0.18%
2021/12/20	0	0.00	2	36.95	36.70	-2	1,107	-0.18%
2021/12/17	0	0.00	10	36.60	36.70	-10	1,085	-0.92%
2021/12/10	0.2	36.10	0	0.00	35.95	0.2	1,148	0.02%
2021/12/09	10	35.85	4	35.95	35.95	6	1,158	0.52%
2021/12/01	3	35.98	0	0.00	36.05	3	1,246	0.24%
2021/11/29	1	35.75	0	0.00	36.05	1	1,233	0.08%
2021/11/26	8	36.30	1	36.30	36.15	7	1,230	0.57%
2021/11/24	0	0.00	1	36.55	36.55	-1	1,221	-0.08%
2021/11/23	18	36.50	0	0.00	36.45	18	1,225	1.47%
2021/11/19	3	36.90	0	0.00	36.90	3	1,225	0.24%
2021/11/17	5.3	37.05	10	37.10	37.15	-4.7	1,204	-0.39%
2021/11/16	0	0.00	2	37.08	36.85	-2	1,213	-0.16%
2021/11/12	0	0.00	3	36.52	36.70	-3	1,226	-0.24%
2021/11/11	1	36.60	0	0.00	36.50	1	1,233	0.08%
2021/11/10	1	36.05	0	0.00	36.20	1	1,229	0.08%
2021/11/09	0	0.00	2	35.95	36.05	-2	1,233	-0.16%
2021/11/05	8	36.03	0	0.00	35.85	8	1,235	0.65%
2021/11/03	0	0.00	3	36.77	36.75	-3	1,182	-0.25%
2021/11/02	0	0.00	3	36.63	36.60	-3	1,179	-0.25%
2021/11/01	2	36.45	1	36.45	36.50	1	1,185	0.08%
2021/10/25	1	36.10	0	0.00	36.15	1	1,245	0.08%
2021/10/21	2	35.85	0	0.00	35.85	2	1,264	0.16%
2021/10/13	2	36.18	3	36.25	36.15	-1	1,287	-0.08%
2021/10/08	3	36.63	0	0.00	36.65	3	1,283	0.23%
2021/10/06	2	35.90	1	36.00	35.90	1	1,286	0.08%
2021/10/05	3	35.88	0	0.00	35.85	3	1,296	0.23%
2021/10/04	0	0.00	2	35.95	36.15	-2	1,300	-0.15%
2021/09/17	4	35.24	0	0.00	35.20	4	1,362	0.29%
2021/09/15	4	35.65	0	0.00	35.55	4	1,290	0.31%
2021/09/14	0	0.00	2	36.05	35.85	-2	1,297	-0.15%
2021/09/13	1	35.80	0	0.00	35.95	1	1,290	0.08%
2021/08/30	1	36.00	0	0.00	36.20	1	1,233	0.08%
2021/08/27	2	35.95	0	0.00	35.90	2	1,228	0.16%
2021/08/25	1	35.95	0	0.00	35.95	1	1,229	0.08%
2021/08/24	0	0.00	2	36.30	36.20	-2	1,217	-0.16%
2021/08/18	3	37.75	0	0.00	38.60	3	1,177	0.25%
2021/08/17	4	38.05	0	0.00	38.10	4	1,161	0.34%
2021/08/16	5	38.22	0	0.00	38.20	5	1,143	0.44%
2021/08/13	10	38.40	0	0.00	38.45	10	1,145	0.87%
2021/08/09	0	0.00	1	38.45	38.45	-1	1,209	-0.08%
2021/08/06	3	38.48	0	0.00	38.55	3	1,223	0.25%
2021/08/05	1	38.45	0	0.00	38.80	1	1,249	0.08%
2021/08/02	1	38.00	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	37.90	0	0.00	38.25	1	1,369	0.07%
2021/07/22	5	38.72	0	0.00	38.80	5	1,445	0.35%
2021/07/21	5.2	38.60	0	0.00	38.60	5.2	1,458	0.36%
2021/07/02	1	39.40	0	0.00	39.30	1	1,784	0.06%
2021/07/01	5	39.05	0	0.00	39.10	5	1,791	0.28%
2021/06/29	1	39.00	0	0.00	39.10	1	1,785	0.06%
2021/06/28	1	38.70	1	38.55	38.50	0	1,771	0.00%
2021/06/21	0	0.00	3	38.35	38.65	-3	2,049	-0.15%
2021/06/16	2	38.13	0	0.00	38.55	2	2,311	0.09%
2021/06/01	0	0.00	2	37.73	38.00	-2	2,575	-0.08%
2021/05/27	1	37.95	5	38.00	37.85	-4	2,615	-0.15%
2021/05/17	5	35.62	1	35.40	35.55	4	2,652	0.15%
2021/05/13	0	0.00	4	36.90	36.55	-4	2,615	-0.15%
2021/05/12	0	0.00	2	38.55	36.80	-2	2,587	-0.08%
2021/05/10	3	38.90	0	0.00	39.30	3	2,471	0.12%
2021/05/06	2	38.35	0	0.00	38.70	2	2,458	0.08%
2021/04/29	2	39.50	0	0.00	39.50	2	2,385	0.08%
2021/04/28	0	0.00	7	39.50	39.60	-7	2,380	-0.29%
2021/04/26	0	0.00	2	39.80	39.80	-2	2,379	-0.08%
2021/04/23	0	0.00	2	39.58	39.75	-2	2,362	-0.08%
2021/04/22	4	41.19	7	40.53	39.65	-3	2,352	-0.13%
2021/04/21	2	39.50	0	0.00	39.70	2	2,230	0.09%
2021/04/20	1	39.55	3	40.15	39.75	-2	2,244	-0.09%
2021/04/19	0	0.00	10	39.08	39.45	-10	2,230	-0.45%
2021/04/16	1	38.50	0	0.00	38.60	1	2,201	0.05%
2021/04/15	0	0.00	3	38.30	38.40	-3	2,204	-0.14%
2021/04/14	1	38.30	28	38.11	38.25	-27	2,282	-1.18%
2021/04/13	0	0.00	3	38.80	38.40	-3	2,310	-0.13%
2021/04/12	1	38.50	0	0.00	38.70	1	2,327	0.04%
2021/04/08	0	0.00	2	38.13	38.35	-2	2,308	-0.09%
2021/04/07	0	0.00	2	37.75	37.75	-2	2,296	-0.09%
2021/04/01	15	37.73	0	0.00	37.85	15	2,277	0.66%
2021/03/31	0	0.00	3	37.75	37.90	-3	2,272	-0.13%
2021/03/30	0	0.00	3	37.90	37.90	-3	2,285	-0.13%
2021/03/26	4	37.15	2	37.65	37.70	2	2,286	0.09%
2021/03/25	2	36.90	0	0.00	36.80	2	2,260	0.09%
2021/03/23	8	36.41	0	0.00	36.20	8	2,104	0.38%
2021/03/22	4	36.24	5	36.20	36.20	-1	2,031	-0.05%
2021/03/19	4	36.40	0	0.00	36.30	4	1,942	0.21%
2021/03/18	1	36.90	0	0.00	36.85	1	1,815	0.06%
2021/03/17	5	36.90	0	0.00	36.70	5	1,787	0.28%
2021/03/16	1	37.00	0	0.00	37.10	1	1,759	0.06%
2021/03/12	13	36.98	0	0.00	36.90	13	1,759	0.74%
2021/03/11	1	36.80	1	37.10	37.10	0	1,767	0.00%
2021/03/10	4	36.44	0	0.00	36.70	4	1,756	0.23%
2021/03/03	0	0.00	1	36.85	36.85	-1	1,692	-0.06%
2021/03/02	0	0.00	1	36.70	36.55	-1	1,689	-0.06%
2021/02/26	2	36.43	0	0.00	36.50	2	1,691	0.12%
2021/02/25	0	0.00	4	36.80	36.80	-4	1,687	-0.24%
2021/02/24	3	36.62	1	36.75	36.75	2	1,688	0.12%
2021/02/23	6	37.02	0	0.00	37.05	6	1,671	0.36%
2021/02/22	1	36.60	0.1	36.65	36.80	0.9	1,666	0.05%
2021/02/19	0	0.00	1	36.65	36.55	-1	1,681	-0.06%
2021/02/18	1	36.40	0	0.00	36.50	1	1,679	0.06%
2021/02/02	5	35.85	0	0.00	35.85	5	1,716	0.29%
2021/01/29	1	35.25	0	0.00	35.00	1	1,725	0.06%
2021/01/26	0.1	35.20	1	35.30	35.10	-0.9	1,712	-0.05%
2021/01/25	3	35.00	0	0.00	35.35	3	1,712	0.18%
2021/01/19	1	36.30	0	0.00	36.20	1	1,714	0.06%
2021/01/18	2	36.35	0	0.00	36.30	2	1,713	0.12%
2021/01/15	1	36.70	0	0.00	36.50	1	1,706	0.06%
2021/01/14	2	36.90	0	0.00	37.00	2	1,752	0.11%
2021/01/13	0	0.00	1	36.85	36.85	-1	1,772	-0.06%
2021/01/11	7	37.54	0	0.00	37.35	7	1,744	0.40%
2021/01/06	1	37.90	6	37.62	37.65	-5	1,659	-0.30%
2020/12/31	2	38.20	0	0.00	38.20	2	1,575	0.13%
2020/12/30	6	38.27	0	0.00	38.55	6	1,560	0.38%
2020/12/29	2	38.60	0	0.00	38.55	2	1,555	0.13%
2020/12/24	3	38.00	0	0.00	38.00	3	1,638	0.18%
2020/12/11	1	38.70	2	38.35	38.60	-1	1,803	-0.06%
2020/12/10	4	38.55	3	38.27	38.10	1	1,826	0.05%
2020/12/09	3	38.15	0	0.00	38.10	3	1,844	0.16%
2020/12/08	3	38.60	0	0.00	38.40	3	1,977	0.15%
2020/12/07	2	38.60	14	38.54	38.70	-12	2,041	-0.59%
2020/12/04	0	0.00	4	38.95	38.95	-4	2,205	-0.18%
2020/12/03	0	0.00	1	38.90	39.30	-1	2,228	-0.04%
2020/12/01	1	39.00	0	0.00	39.00	1	2,582	0.04%
2020/11/30	1	39.50	2	39.33	39.15	-1	2,605	-0.04%
2020/11/27	1	39.00	0	0.00	39.10	1	2,635	0.04%
2020/11/19	2	39.95	3	39.88	39.75	-1	2,638	-0.04%
2020/11/17	0	0.00	1	39.70	39.60	-1	2,611	-0.04%
2020/11/16	0	0.00	2	39.80	39.50	-2	2,631	-0.08%
2020/11/13	0	0.00	1	39.60	39.35	-1	2,631	-0.04%
2020/11/12	1	39.40	2	39.60	39.30	-1	2,628	-0.04%
2020/11/09	4	38.60	20	38.62	38.60	-16	2,585	-0.62%
2020/11/06	0	0.00	4	38.65	38.45	-4	2,581	-0.15%
2020/11/03	0	0.00	1	38.90	38.85	-1	2,597	-0.04%
2020/11/02	0	0.00	2	38.70	38.80	-2	2,620	-0.08%
2020/10/28	12	39.20	11	39.42	39.35	1	2,602	0.04%
2020/10/27	0	0.00	4	38.70	38.70	-4	2,588	-0.15%
2020/10/20	1	38.30	5	38.29	38.30	-4	2,596	-0.15%
2020/10/19	0	0.00	9	38.77	38.75	-9	2,616	-0.34%
2020/10/14	3	38.72	50	38.81	38.80	-47	2,651	-1.77%
2020/10/13	3	38.73	110	38.78	38.80	-107	2,652	-4.03%	大賣/鉅額交易
2020/10/12	1	39.20	1	39.10	39.10	0	2,660	0.00%
2020/10/08	10	39.40	0	0.00	39.45	10	2,674	0.37%
2020/10/07	25	39.80	0	0.00	39.55	25	2,679	0.93%
2020/10/06	80	39.69	1	39.75	39.75	79	2,679	2.95%
2020/10/05	45	39.31	0	0.00	39.45	45	2,701	1.67%
2020/09/30	0	0.00	3	39.15	39.05	-3	2,690	-0.11%
2020/09/29	1	39.05	1	38.95	39.10	0	2,668	0.00%
2020/09/25	0	0.00	1	37.85	37.70	-1	2,659	-0.04%
2020/09/24	5	37.74	0	0.00	37.70	5	2,640	0.19%
2020/09/23	1	38.85	6	38.73	38.75	-5	2,607	-0.19%
2020/09/22	2	39.03	5	38.69	38.95	-3	2,611	-0.11%
2020/09/21	2	39.50	0	0.00	39.15	2	2,630	0.08%
2020/09/18	4	39.91	17	39.69	39.75	-13	2,753	-0.47%
2020/09/17	0	0.00	4	39.15	38.75	-4	2,801	-0.14%
2020/09/16	1	39.25	8	39.21	38.85	-7	2,915	-0.24%
2020/09/15	1	38.80	4	38.94	38.90	-3	3,039	-0.10%
2020/09/14	2	39.35	2	39.10	39.05	0	3,164	0.00%
2020/09/11	14	40.84	3	40.45	39.75	11	3,202	0.34%
2020/09/10	13	39.65	3	39.55	39.90	10	3,088	0.32%
2020/09/09	26	39.55	50	39.33	39.60	-24	3,036	-0.79%
2020/09/08	6	38.10	0	0.00	37.90	6	2,882	0.21%
2020/09/07	1	38.35	3	38.65	38.65	-2	2,923	-0.07%
2020/09/04	44	38.73	40	39.19	39.00	4	2,890	0.14%
2020/09/02	0	0.00	1	37.20	36.95	-1	2,738	-0.04%
2020/08/31	8	36.21	0	0.00	36.00	8	2,852	0.28%
2020/08/27	15	35.65	0	0.00	35.50	15	2,909	0.52%
2020/08/26	18	35.66	0	0.00	35.65	18	2,943	0.61%
2020/08/25	12	35.34	0	0.00	35.75	12	2,966	0.40%
2020/08/24	2	34.90	2	34.75	34.75	0	2,976	0.00%
2020/08/17	0	0.00	1	34.90	35.15	-1	3,036	-0.03%
2020/08/12	0	0.00	3	35.00	35.05	-3	3,113	-0.10%
2020/08/07	1	35.50	0	0.00	35.50	1	3,204	0.03%
2020/08/05	3	35.40	6	35.20	35.65	-3	3,220	-0.09%
2020/08/03	8	35.04	0	0.00	35.00	8	3,302	0.24%
2020/07/28	0	0.00	50	35.00	34.70	-50	3,402	-1.47%
2020/07/27	3	35.78	0	0.00	35.55	3	3,448	0.09%
2020/07/24	0	0.00	5	36.55	36.50	-5	3,454	-0.14%
2020/07/22	0	0.00	2	38.50	38.45	-2	3,439	-0.06%
2020/07/21	2	38.75	0	0.00	38.75	2	3,444	0.06%
2020/07/17	0	0.00	1	38.65	38.65	-1	3,424	-0.03%
2020/07/16	1	38.60	2	38.75	38.75	-1	3,456	-0.03%
2020/07/15	0	0.00	2	38.40	38.75	-2	3,453	-0.06%
2020/07/14	0	0.00	10	38.15	38.20	-10	3,460	-0.29%
2020/07/10	0	0.00	1	38.45	38.20	-1	3,507	-0.03%
2020/07/06	9	39.00	1	39.00	39.00	8	3,484	0.23%
2020/07/03	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/07/02	0	0.00	1	38.75	38.80	-1	3,538	-0.03%
2020/07/01	1	38.70	0	0.00	38.80	1	3,549	0.03%
2020/06/30	14	39.33	0	0.00	39.00	14	3,571	0.39%
2020/06/29	1	38.00	0	0.00	39.60	1	3,567	0.03%
2020/06/24	3	39.25	0	0.00	38.65	3	3,425	0.09%
2020/06/23	50	39.20	0	0.00	39.40	50	3,304	1.51%
2020/06/19	0	0.00	1	39.40	39.40	-1	3,060	-0.03%
2020/06/15	1	37.50	0	0.00	37.00	1	2,897	0.03%
2020/06/11	1	38.75	0	0.00	38.20	1	2,827	0.04%
2020/06/08	1	39.00	3	39.03	39.30	-2	2,721	-0.07%
2020/06/05	0	0.00	2	36.35	36.85	-2	2,596	-0.08%
2020/05/28	2	34.88	1	34.95	34.25	1	2,555	0.04%
2020/05/27	0	0.00	1	34.70	34.70	-1	2,551	-0.04%
2020/05/22	1	34.25	0	34.40	34.20	1	2,519	0.04%
2020/05/21	0	0.00	1	34.70	34.80	-1	2,495	-0.04%
2020/05/20	2	34.18	3	34.18	34.30	-1	2,470	-0.04%
2020/05/18	0	0.00	10	33.20	33.50	-10	2,425	-0.41%
2020/05/15	1	32.80	0	0.00	32.85	1	2,404	0.04%
2020/05/11	2	34.53	10	34.49	34.25	-8	2,322	-0.34%
2020/05/07	10	32.90	0	0.00	32.80	10	2,242	0.45%
2020/05/06	0	0.00	1	32.85	32.80	-1	2,236	-0.04%
2020/05/05	1	32.55	1	32.60	32.40	0	2,204	0.00%
2020/05/04	1	32.30	2	32.10	32.10	-1	2,172	-0.05%
2020/04/30	3	32.58	0	0.00	32.95	3	2,128	0.14%
2020/04/27	1	31.00	11	30.95	31.00	-10	2,022	-0.49%
2020/04/24	7	30.74	6	30.83	30.65	1	1,991	0.05%
2020/04/21	11	30.00	0	0.00	30.00	11	1,948	0.56%
2020/04/20	1	30.90	0	0.00	31.00	1	1,914	0.05%
2020/04/17	1	31.35	0	0.00	30.80	1	1,912	0.05%
2020/04/07	5	28.95	0	0.00	29.05	5	1,802	0.28%
2020/04/06	1	28.65	0	0.00	28.45	1	1,788	0.06%
2020/04/01	10	28.70	1	28.90	28.65	9	1,775	0.51%
2020/03/31	2	29.25	0	0.00	29.30	2	1,748	0.11%
2020/03/20	3	27.13	0	0.00	27.45	3	1,646	0.18%
2020/03/19	0	0.00	2	26.10	25.90	-2	1,617	-0.12%
2020/03/17	2	29.10	0	0.00	29.15	2	1,575	0.13%
2020/03/16	0	0.00	1	30.30	29.90	-1	1,579	-0.06%
2020/03/13	0	0.00	4	30.60	30.80	-4	1,553	-0.26%
2020/03/12	5	32.80	0	0.00	32.75	5	1,508	0.33%
2020/03/05	1	35.05	0	0.00	35.15	1	1,578	0.06%
2020/03/04	1	35.45	0	0.00	35.10	1	1,593	0.06%
2020/03/03	6	35.93	0	0.00	35.85	6	1,572	0.38%
2020/03/02	0	0.00	1	36.70	36.30	-1	1,545	-0.06%
2020/02/27	21	36.60	0	0.00	37.00	21	1,586	1.32%
2020/02/26	0	0.00	2	36.70	36.70	-2	1,602	-0.12%
2020/02/25	1	36.55	0	0.00	36.90	1	1,656	0.06%
2020/02/21	10	37.00	0	0.00	37.00	10	1,745	0.57%
2020/02/17	2	36.85	0	0.00	36.85	2	1,917	0.10%
2020/02/12	1	37.10	0	0.00	37.35	1	1,971	0.05%
2020/02/11	3	36.73	0	0.00	37.00	3	2,000	0.15%
2020/02/10	2	36.65	0	0.00	36.70	2	2,033	0.10%
2020/02/05	2	37.60	0	0.00	37.55	2	2,067	0.10%
2020/02/04	0	0.00	1	37.40	37.30	-1	2,078	-0.05%
2020/01/30	2	36.90	0	0.00	36.90	2	2,097	0.10%
2020/01/20	1	38.00	0	0.00	38.00	1	2,082	0.05%
2020/01/17	5	38.37	0	0.00	38.20	5	2,078	0.24%
2020/01/14	0	0.00	1	38.05	38.05	-1	2,080	-0.05%
2020/01/08	0	0.00	1	36.85	36.90	-1	2,113	-0.05%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/19	0	0.00	15	38.00	37.95	-15	2,043	-0.73%
2019/12/18	1	38.30	0	0.00	38.15	1	2,034	0.05%
2019/12/13	0	0.00	6	37.80	37.80	-6	2,029	-0.30%
2019/12/12	2	38.00	0	0.00	37.95	2	2,015	0.10%
2019/12/11	1	37.75	0	0.00	37.85	1	2,008	0.05%
2019/12/10	0	0.00	3	38.52	38.45	-3	1,979	-0.15%
2019/12/09	2	38.83	0	0.00	38.70	2	1,963	0.10%
2019/12/05	0	0.00	1	38.45	38.70	-1	1,897	-0.05%
2019/12/03	3	37.57	0	0.00	37.70	3	1,821	0.16%
2019/12/02	0	0.00	1	37.65	37.50	-1	1,803	-0.06%
2019/11/26	1	37.60	0	0.00	36.60	1	1,741	0.06%
2019/11/25	6	37.29	23	37.23	37.25	-17	1,699	-1.00%
2019/11/22	11	37.39	1	37.70	37.80	10	1,666	0.60%
2019/11/21	3	36.70	0	0.00	36.70	3	1,605	0.19%
2019/11/20	23	35.89	0	0.00	35.90	23	1,535	1.50%
2019/11/19	2	35.70	4	35.88	35.90	-2	1,492	-0.13%
2019/11/15	0	0.00	2	37.03	37.10	-2	1,368	-0.15%
2019/11/14	0	0.00	12	37.45	37.40	-12	1,325	-0.91%
2019/11/13	0	0.00	2	38.40	38.40	-2	1,286	-0.16%
2019/11/08	10	40.45	2	40.60	40.20	8	1,190	0.67%
2019/11/07	0	0.00	2	41.08	41.10	-2	1,165	-0.17%
2019/11/06	0	0.00	1	39.95	40.10	-1	1,130	-0.09%
2019/11/05	1	40.55	0	0.00	40.55	1	1,106	0.09%
2019/11/04	1	40.80	0	0.00	41.05	1	1,094	0.09%
2019/11/01	1	40.60	0	0.00	40.90	1	1,082	0.09%
2019/10/31	1	41.35	0	0.00	40.90	1	1,071	0.09%
2019/10/28	10	42.25	0	0.00	42.00	10	1,030	0.97%
2019/10/14	1	41.40	0	0.00	41.40	1	949	0.11%
2019/10/09	1	41.65	0	0.00	41.55	1	929	0.11%
2019/10/01	1	41.90	0	0.00	41.90	1	905	0.11%
2019/09/26	4	42.84	0	0.00	42.60	4	869	0.46%
2019/09/18	1	43.45	0	0.00	43.40	1	778	0.13%
2019/08/23	0	0.00	0.6	44.25	44.00	-0.6	767	-0.07%
2019/08/21	2	43.85	0	0.00	43.85	2	795	0.25%
2019/08/19	1	44.10	0	0.00	44.00	1	815	0.12%
2019/08/14	1	43.60	0	0.00	43.65	1	842	0.12%
2019/07/23	0	0.00	2	47.23	47.25	-2	894	-0.22%
2019/07/22	0	0.00	1	47.05	47.20	-1	895	-0.11%
2019/07/03	0	0.00	1	46.05	46.05	-1	917	-0.11%
2019/06/27	1	46.75	0	0.00	46.75	1	904	0.11%
2019/06/18	0	0.00	1	45.70	45.55	-1	902	-0.11%
2019/05/02	3	47.55	0	0.00	47.60	3	671	0.45%
2019/03/27	1	48.45	1	48.60	48.70	0	601	0.00%
2019/03/08	0	0.00	1	48.85	48.90	-1	597	-0.17%
2019/02/27	0	0.00	5	47.80	48.20	-5	603	-0.83%
2019/02/21	1	48.05	0	0.00	48.45	1	613	0.16%
2019/01/18	0	0.00	6	46.55	46.50	-6	670	-0.90%
2019/01/16	3	47.45	0	0.00	46.85	3	701	0.43%
2019/01/15	3	47.00	0	0.00	47.05	3	709	0.42%
2019/01/09	0	0.00	1	46.75	46.95	-1	754	-0.13%
2019/01/07	0	0.00	2	45.80	46.10	-2	742	-0.27%
2018/12/27	0	0.00	1	44.15	44.15	-1	781	-0.13%
2018/12/21	0	0.00	0.4	44.20	44.20	-0.4	831	-0.05%
2018/12/04	1	44.70	0	0.00	44.70	1	1,049	0.10%
2018/11/26	1	43.80	0	0.00	43.80	1	1,077	0.09%
2018/10/18	1	45.10	0	0.00	45.10	1	1,173	0.09%
2018/10/17	1	44.95	0	0.00	44.95	1	1,193	0.08%
2018/10/12	1	45.00	0	0.00	45.35	1	1,183	0.08%
2018/10/11	2	45.50	1	45.60	45.50	1	1,173	0.09%
2018/10/04	1	48.80	0	0.00	48.55	1	1,158	0.09%
2018/09/26	2	49.80	2	49.70	49.70	0	1,229	0.00%
2018/09/20	0	0.00	1	49.85	49.90	-1	1,235	-0.08%
2018/09/18	0	0.00	3	48.85	49.55	-3	1,223	-0.25%
2018/09/10	1	47.70	0	0.00	48.10	1	1,193	0.08%
2018/09/06	0	0.00	1	47.40	47.25	-1	1,196	-0.08%
2018/09/04	1	47.70	0	0.00	47.85	1	1,191	0.08%
2018/08/31	0	0.00	1	47.00	47.05	-1	1,159	-0.09%
2018/07/26	0	0.00	1	46.45	46.40	-1	1,247	-0.08%
2018/07/25	6	49.85	0	0.00	49.85	6	1,243	0.48%
2018/07/16	1	50.00	0	0.00	50.00	1	1,238	0.08%
2018/07/11	0	0.00	1	50.40	50.40	-1	1,329	-0.08%
2018/06/25	1	50.00	0	0.00	49.70	1	1,753	0.06%
2018/06/11	0	0.00	1	49.05	48.90	-1	1,724	-0.06%
2018/06/08	0	0.00	1	49.10	49.00	-1	1,747	-0.06%
2018/06/06	0	0.00	2	49.20	49.25	-2	1,818	-0.11%
2018/06/01	0	0.00	5	49.00	49.00	-5	1,834	-0.27%
2018/05/30	0	0.00	1	49.00	48.90	-1	1,837	-0.05%
2018/05/23	1	48.15	0	0.00	48.05	1	1,766	0.06%
2018/05/18	0	0.00	1	47.95	48.00	-1	1,773	-0.06%
2018/05/17	3	48.00	0	0.00	48.00	3	1,782	0.17%
2018/05/15	0	0.00	3	48.77	47.70	-3	1,786	-0.17%
2018/05/11	0	0.00	2	47.25	47.55	-2	1,807	-0.11%
2018/05/09	0	0.00	2	47.15	47.10	-2	1,794	-0.11%
2018/05/07	0	0.00	4	48.80	48.20	-4	1,764	-0.23%
2018/05/02	0	0.00	5	48.80	48.80	-5	1,756	-0.28%
2018/04/30	0	0.00	2	50.35	49.95	-2	1,728	-0.12%
2018/04/27	0	0.00	42	49.35	49.70	-42	1,731	-2.43%
2018/04/26	2	49.90	0	0.00	49.25	2	1,749	0.11%
2018/04/24	0	0.00	3	49.67	49.70	-3	1,755	-0.17%
2018/04/23	0	0.00	1	49.70	49.70	-1	1,738	-0.06%
2018/04/20	2	51.10	0	0.00	50.40	2	1,732	0.12%
2018/04/19	4	50.90	5	51.40	51.00	-1	1,714	-0.06%
2018/04/18	0	0.00	1	50.50	50.40	-1	1,669	-0.06%
2018/04/16	0	0.00	1	50.30	50.50	-1	1,630	-0.06%
2018/04/12	1	49.95	3	50.07	50.00	-2	1,653	-0.12%
2018/04/11	1	50.60	6.2	50.00	49.95	-5.2	1,658	-0.31%
2018/04/10	35	52.44	7	52.60	50.50	28	1,625	1.72%
2018/04/09	6	49.47	1	49.55	49.95	5	1,431	0.35%
2018/04/03	42	48.71	6	49.04	48.70	36	1,391	2.59%
2018/03/31	5	50.60	1	49.50	48.45	4	1,319	0.30%
2018/03/30	1	47.40	0	0.00	47.50	1	1,271	0.08%
2018/03/27	0	0.00	1	47.60	47.80	-1	1,264	-0.08%
2018/03/23	2	47.03	1	47.25	47.25	1	1,247	0.08%
2018/03/22	0	0.00	1	47.40	47.50	-1	1,235	-0.08%
2018/03/16	1	47.75	0	0.00	47.70	1	1,351	0.07%
2018/03/14	0	0.00	1	47.55	47.55	-1	1,354	-0.07%
2018/03/12	2	46.98	0	0.00	47.10	2	1,312	0.15%
2018/03/09	0	0.00	1	45.60	45.90	-1	1,300	-0.08%
2018/03/08	0	0.00	0	45.15	45.10	0	1,297	0.00%
2018/03/01	0	0.00	1	45.30	45.50	-1	1,297	-0.08%
2018/02/22	0	0.00	0	45.10	44.65	0	1,316	0.00%
2018/02/12	1	44.15	0	0.00	44.25	1	1,319	0.08%
2018/02/01	2	45.18	0	0.00	45.10	2	1,329	0.15%
2018/01/30	1	45.25	0	0.00	45.70	1	1,337	0.07%
2018/01/25	2.3	45.58	0	0.00	45.45	2.3	1,338	0.17%
2018/01/23	0.4	46.10	0	0.00	46.10	0.4	1,310	0.03%
2018/01/22	0.2	46.70	0	0.00	46.70	0.2	1,299	0.02%
2018/01/18	0.1	47.20	0	0.00	47.10	0.1	1,283	0.01%
2018/01/17	0.3	47.30	0	0.00	47.40	0.3	1,286	0.02%
2018/01/16	0	0.00	1	47.10	47.10	-1	1,281	-0.08%
2018/01/15	0.1	47.00	0	0.00	46.55	0.1	1,270	0.01%
2018/01/08	0.2	47.20	3	46.60	47.10	-2.8	1,231	-0.23%
2018/01/03	0.2	45.10	0	0.00	45.00	0.2	1,161	0.02%
2018/01/02	1	45.15	0	0.00	45.20	1	1,146	0.09%