中鼎 (9933)-富邦-內湖券商分點個股進出

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
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－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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	3	51.00	7.1	51.46	51.40	-4.1	3,455	-0.12%
2024/04/25	4	51.50	4.2	52.00	51.40	-0.2	3,386	-0.01%
2024/04/24	3	49.62	6	50.42	50.50	-3	3,229	-0.09%
2024/04/23	2	48.98	5	49.86	49.80	-3	3,168	-0.09%
2024/04/22	13	50.05	6	50.37	49.50	7	3,118	0.22%
2024/04/19	14.3	50.06	14.1	50.09	50.20	0.2	2,973	0.01%
2024/04/18	9	49.88	16	49.87	49.90	-7	2,735	-0.26%
2024/04/17	0	0.00	3	48.22	48.45	-3	2,496	-0.12%
2024/04/16	2.1	47.78	5.1	48.39	47.30	-3	2,449	-0.12%
2024/04/15	1.1	49.04	3	49.33	48.90	-1.9	2,368	-0.08%
2024/04/12	3	49.65	1	49.55	49.55	2	2,322	0.09%
2024/04/11	4	48.98	3	49.00	49.20	1	2,276	0.04%
2024/04/10	17	49.47	6	49.75	49.50	11	2,213	0.50%
2024/04/09	0	0.00	10	48.51	48.55	-10	2,082	-0.48%
2024/04/08	5	47.58	11	47.75	47.70	-6	2,016	-0.30%
2024/04/03	0	0.00	8.2	47.68	47.70	-8.2	1,974	-0.42%
2024/04/02	2.2	46.29	2	46.65	46.85	0.2	1,928	0.01%
2024/04/01	5	46.95	3	47.50	46.80	2	1,897	0.11%
2024/03/29	0	0.00	2.4	47.41	47.40	-2.4	1,864	-0.13%
2024/03/28	2	47.15	35	47.28	47.30	-33	1,846	-1.79%
2024/03/27	6.1	47.45	21.6	47.15	47.60	-15.5	1,817	-0.85%
2024/03/26	7.5	46.44	1.2	46.26	45.50	6.3	1,677	0.37%
2024/03/25	2	45.48	1	45.80	45.80	1	1,636	0.06%
2024/03/22	20	45.98	1	45.95	45.75	19	1,643	1.16%
2024/03/21	2	45.85	1	45.80	45.85	1	1,646	0.06%
2024/03/20	1	45.55	15	45.67	45.45	-14	1,621	-0.86%
2024/03/19	2	45.25	44	45.21	45.30	-42	1,585	-2.65%
2024/03/18	1	44.75	1	44.80	44.80	0	1,581	0.00%
2024/03/15	5	44.25	0	0.00	44.35	5	1,577	0.32%
2024/03/13	0	0.00	9.5	45.16	45.30	-9.5	1,532	-0.62%
2024/03/12	14	44.65	1	44.60	44.65	13	1,491	0.87%
2024/03/11	0	0.00	5	45.23	45.25	-5	1,465	-0.34%
2024/03/08	0	0.00	9	44.39	44.70	-9	1,417	-0.63%
2024/03/07	1	43.80	7	44.14	44.20	-6	1,376	-0.44%
2024/03/06	5.1	44.45	5	44.38	44.25	0.1	1,373	0.00%
2024/03/05	6	43.94	3	43.90	43.90	3	1,346	0.22%
2024/03/04	2	43.55	1	43.55	43.55	1	1,336	0.07%
2024/03/01	6.3	43.85	7	43.58	43.70	-0.7	1,382	-0.05%
2024/02/29	0	0.00	1	42.95	42.95	-1	1,371	-0.07%
2024/02/26	1	42.55	3.5	43.03	42.90	-2.5	1,372	-0.18%
2024/02/23	1	42.80	0	0.00	42.65	1	1,379	0.07%
2024/02/22	0.1	43.15	0	0.00	42.95	0.1	1,394	0.01%
2024/02/21	0	0.00	4.9	43.06	43.25	-4.9	1,418	-0.34%
2024/02/19	1	42.15	24	42.92	42.90	-23	1,459	-1.58%
2024/02/15	2.3	41.87	0	0.00	41.90	2.3	1,548	0.15%
2024/02/05	0	0.00	0.2	42.10	42.00	-0.2	1,565	-0.01%
2024/02/02	0	0.00	1	42.40	42.20	-1	1,608	-0.06%
2024/02/01	3	42.30	0.9	42.55	42.30	2.1	1,668	0.13%
2024/01/31	0	0.00	1	42.50	42.30	-1	1,725	-0.06%
2024/01/30	1	41.85	0	42.10	41.80	1	1,749	0.06%
2024/01/29	2	42.38	0	0.00	42.25	2	1,776	0.11%
2024/01/26	0	0.00	1	42.25	42.30	-1	1,945	-0.05%
2024/01/25	0	0.00	2	42.20	42.05	-2	1,957	-0.10%
2024/01/24	0	0.00	0.3	42.25	42.15	-0.3	1,957	-0.01%
2024/01/23	0	0.00	0.6	42.30	42.10	-0.6	1,964	-0.03%
2024/01/22	0	0.00	0.2	42.10	42.15	-0.2	1,966	-0.01%
2024/01/18	10	42.25	1.2	42.10	42.05	8.8	1,967	0.45%
2024/01/17	0.4	42.05	0	0.00	42.05	0.4	1,975	0.02%
2024/01/15	0	0.00	12	42.59	42.75	-12	1,985	-0.60%
2024/01/12	0.1	41.95	0	0.00	41.75	0.1	1,983	0.01%
2024/01/11	0	0.00	2.6	42.20	42.15	-2.6	1,985	-0.13%
2024/01/10	2	42.05	0	0.00	42.15	2	2,011	0.10%
2024/01/08	0	0.00	0.1	42.30	42.25	-0.1	2,074	0.00%
2024/01/04	1	42.10	5	42.10	42.10	-4	2,108	-0.19%
2024/01/03	0.1	42.40	5	42.15	42.15	-4.9	2,126	-0.23%
2023/12/29	4	42.25	0	0.00	42.15	4	2,145	0.19%
2023/12/28	3	42.17	0	0.00	42.35	3	2,155	0.14%
2023/12/27	1	42.15	0	0.00	42.15	1	2,157	0.05%
2023/12/26	9	42.29	9	42.47	42.50	0	2,155	0.00%
2023/12/22	0	0.00	4	42.05	42.00	-4	2,155	-0.19%
2023/12/19	5	42.15	5	42.12	42.00	0	2,145	0.00%
2023/12/18	0.1	43.10	10	43.25	42.60	-9.9	2,128	-0.47%
2023/12/15	0	0.00	1	43.95	43.50	-1	2,105	-0.05%
2023/12/13	3	43.47	3	43.48	43.65	0	2,077	0.00%
2023/12/11	2	43.73	0	0.00	43.85	2	2,051	0.10%
2023/12/08	0	0.00	0.1	44.00	43.80	-0.1	2,035	0.00%
2023/12/07	0.1	43.95	2	44.00	44.05	-2	2,024	-0.10%
2023/12/06	7.1	44.12	1	44.30	43.95	6.1	2,014	0.30%
2023/12/05	1	44.00	1	43.85	44.10	0	2,001	0.00%
2023/12/04	2	44.45	6	44.29	44.15	-4	2,006	-0.20%
2023/12/01	5	44.37	11	44.44	44.35	-6	2,046	-0.29%
2023/11/30	0.2	43.70	1	44.05	43.85	-0.8	1,993	-0.04%
2023/11/29	1	43.85	10	43.90	44.00	-9	1,975	-0.46%
2023/11/28	7	43.55	0	0.00	43.60	7	1,960	0.36%
2023/11/27	2	43.20	4	43.59	43.20	-2	1,898	-0.11%
2023/11/24	0	0.00	9	42.96	43.05	-9	1,867	-0.48%
2023/11/22	0	0.00	1	43.10	43.10	-1	1,859	-0.05%
2023/11/21	2	42.78	0	0.00	42.90	2	1,846	0.11%
2023/11/20	2	42.80	3	42.85	43.05	-1	1,834	-0.05%
2023/11/17	2	43.35	6.1	43.45	43.50	-4.1	1,826	-0.23%
2023/11/16	0	0.00	2	44.00	43.95	-2	1,819	-0.11%
2023/11/15	6	43.61	6	43.67	43.70	0	1,790	0.00%
2023/11/14	5.3	43.15	33.9	43.09	42.95	-28.6	1,735	-1.65%
2023/11/13	0	0.00	8	42.69	42.90	-8	1,696	-0.47%
2023/11/10	2	42.95	1.3	42.88	42.90	0.7	1,671	0.04%
2023/11/09	0	0.00	13.1	42.82	42.65	-13.1	1,643	-0.80%
2023/11/08	0	0.00	3.1	42.62	42.65	-3.1	1,601	-0.19%
2023/11/07	2	41.88	5	42.07	42.15	-3	1,540	-0.19%
2023/11/06	3	41.63	4	41.66	41.80	-1	1,506	-0.07%
2023/11/03	12	41.46	71.4	41.59	41.55	-59.4	1,470	-4.04%
2023/11/02	2.1	39.53	0	0.00	39.55	2.1	1,312	0.16%
2023/11/01	0	0.00	3	39.78	39.80	-3	1,309	-0.23%
2023/10/31	1.3	39.70	1	39.45	39.45	0.3	1,311	0.02%
2023/10/30	13	39.71	2	39.85	39.85	11	1,320	0.83%
2023/10/27	0	0.00	3	39.92	39.90	-3	1,326	-0.23%
2023/10/26	7	39.74	0	0.00	39.80	7	1,332	0.53%
2023/10/25	0	39.90	1	39.85	39.80	-1	1,334	-0.07%
2023/10/24	22	39.60	0	0.00	39.50	22	1,326	1.66%
2023/10/23	2	39.85	5	39.88	39.95	-3	1,318	-0.23%
2023/10/20	2	39.45	0	0.00	39.50	2	1,324	0.15%
2023/10/19	3.2	39.31	0	0.00	39.45	3.2	1,317	0.24%
2023/10/18	1	39.55	0	0.00	39.50	1	1,311	0.08%
2023/10/17	2	39.95	0	0.00	39.75	2	1,289	0.16%
2023/10/16	0	0.00	4	40.29	40.15	-4	1,283	-0.31%
2023/10/12	0	39.70	1	39.85	39.85	-1	1,249	-0.08%
2023/10/11	12	39.23	0	0.00	39.45	12	1,246	0.97%
2023/10/06	0.1	39.10	2	39.05	39.05	-1.9	1,228	-0.16%
2023/10/05	1	38.95	0	0.00	38.95	1	1,219	0.08%
2023/10/04	2.1	38.91	0	0.00	39.00	2.1	1,211	0.17%
2023/10/03	0.1	39.39	0	0.00	39.20	0.1	1,213	0.01%
2023/10/02	0	39.35	0	0.00	39.35	0	1,244	0.00%
2023/09/28	0	39.75	0	0.00	39.45	0	1,301	0.00%
2023/09/27	3.1	39.24	2	39.50	39.45	1.1	1,333	0.08%
2023/09/26	2	39.45	0	0.00	39.45	2	1,343	0.15%
2023/09/25	0	39.90	0	0.00	39.70	0	1,352	0.00%
2023/09/20	0	0.00	2	40.40	40.30	-2	1,344	-0.15%
2023/09/18	2	40.20	0	0.00	40.20	2	1,346	0.15%
2023/09/15	1	40.20	0	0.00	40.10	1	1,350	0.07%
2023/09/14	0.1	40.30	0	0.00	40.20	0.1	1,343	0.00%
2023/09/13	1	40.25	0	0.00	40.10	1	1,342	0.07%
2023/09/11	1	39.95	0	0.00	39.95	1	1,350	0.07%
2023/09/08	1	40.20	1	40.60	40.40	0	1,347	0.00%
2023/09/07	8	40.35	2	40.10	40.10	6	1,343	0.45%
2023/09/06	1	40.90	15	40.86	40.75	-14	1,318	-1.06%
2023/09/05	1	39.80	0	0.00	39.95	1	1,256	0.08%
2023/09/04	0	0.00	3	39.70	39.70	-3	1,263	-0.24%
2023/09/01	3.1	39.59	2	39.80	39.55	1.1	1,277	0.09%
2023/08/31	2.2	39.35	1	39.30	39.45	1.2	1,276	0.09%
2023/08/30	2	39.20	2	39.15	39.35	0	1,285	0.00%
2023/08/29	3	38.90	2	38.95	38.95	1	1,312	0.08%
2023/08/24	4	38.80	0	0.00	38.80	4	1,343	0.30%
2023/08/23	5	38.83	1	38.90	38.85	4	1,343	0.30%
2023/08/21	1	39.30	1	39.20	39.20	0	1,329	0.00%
2023/08/18	0	0.00	7	39.49	39.60	-7	1,319	-0.53%
2023/08/17	1	39.00	0	0.00	39.35	1	1,322	0.08%
2023/08/16	0	39.25	0	0.00	39.35	0	1,309	0.00%
2023/08/15	5	39.58	0	0.00	39.55	5	1,309	0.38%
2023/08/14	1	39.60	20	39.85	39.60	-19	1,317	-1.44%
2023/08/11	0	0.00	1	40.15	40.05	-1	1,337	-0.07%
2023/08/10	0.1	40.02	0	0.00	40.10	0.1	1,351	0.01%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/04	0	40.10	0	0.00	40.15	0	1,432	0.00%
2023/08/02	1	40.10	4	40.50	40.00	-3	1,472	-0.20%
2023/08/01	1	40.25	2	40.30	40.25	-1	1,573	-0.06%
2023/07/31	0	40.45	1	40.50	40.35	-1	1,567	-0.06%
2023/07/28	0	0.00	4	40.30	40.40	-4	1,564	-0.26%
2023/07/26	0	40.30	2	40.28	40.30	-2	1,572	-0.13%
2023/07/25	1	40.00	0	0.00	40.05	1	1,594	0.06%
2023/07/24	0	40.60	0	0.00	40.55	0	1,572	0.00%
2023/07/20	0	40.50	0	0.00	40.50	0	1,580	0.00%
2023/07/18	1	40.10	0	0.00	40.10	1	1,576	0.06%
2023/07/17	0	0.00	1	40.70	40.50	-1	1,567	-0.06%
2023/07/14	0	0.00	2	39.90	39.90	-2	1,560	-0.13%
2023/07/13	1	39.85	0	40.00	39.90	1	1,557	0.06%
2023/07/12	1	39.85	0	0.00	39.80	1	1,568	0.06%
2023/07/11	0.4	40.00	0	0.00	39.90	0.4	1,567	0.02%
2023/07/10	2.1	39.91	0	0.00	39.80	2.1	1,613	0.13%
2023/07/07	3	39.80	0	0.00	39.75	3	1,628	0.18%
2023/07/06	5	40.12	0	0.00	40.20	5	1,601	0.31%
2023/07/04	0	42.20	0	0.00	42.10	0	1,519	0.00%
2023/07/03	0	42.20	0	0.00	42.15	0	1,525	0.00%
2023/06/30	0	42.05	0	0.00	42.10	0	1,535	0.00%
2023/06/29	0	42.10	0	0.00	42.05	0	1,541	0.00%
2023/06/28	0	42.00	0	0.00	41.95	0	1,568	0.00%
2023/06/27	0	42.10	3	42.05	41.90	-3	1,578	-0.19%
2023/06/21	1	41.75	0	0.00	41.75	1	1,611	0.06%
2023/06/20	0	41.95	7	41.80	41.75	-7	1,633	-0.43%
2023/06/16	2	41.95	0	0.00	41.65	2	1,665	0.12%
2023/06/14	0	0.00	1	42.05	42.10	-1	1,688	-0.06%
2023/06/07	10	42.45	0	0.00	42.35	10	1,867	0.54%
2023/06/02	0	0.00	2	41.80	41.80	-2	2,075	-0.10%
2023/05/31	1	41.05	0	0.00	40.85	1	2,049	0.05%
2023/05/26	3	41.07	3	41.08	41.10	0	2,016	0.00%
2023/05/25	2	41.40	2	41.05	41.05	0	2,027	0.00%
2023/05/19	5	41.42	0	0.00	41.40	5	2,021	0.25%
2023/05/17	1	40.60	1	40.80	40.90	0	2,024	0.00%
2023/05/16	1	40.60	2.3	40.85	40.80	-1.3	2,000	-0.07%
2023/05/10	21	40.36	1	40.30	40.30	20	1,955	1.02%
2023/05/09	21	40.60	0	0.00	40.70	21	1,938	1.08%
2023/05/08	24	40.80	3	40.80	41.00	21	1,911	1.10%
2023/05/04	1	42.60	1	42.80	42.75	0	1,832	0.00%
2023/05/03	1	42.60	1	42.70	42.60	0	1,830	0.00%
2023/05/02	1	42.50	1	42.70	42.75	0	1,839	0.00%
2023/04/28	2	42.50	3	42.50	42.50	-1	1,852	-0.05%
2023/04/25	1	42.10	0	0.00	41.95	1	1,827	0.05%
2023/04/24	0	0.00	0.3	42.02	42.50	-0.3	1,828	-0.02%
2023/04/21	0	0.00	23	42.05	41.85	-23	1,857	-1.24%
2023/04/19	0	0.00	7	42.85	42.55	-7	1,925	-0.36%
2023/04/14	1	43.05	12	43.15	43.05	-11	1,925	-0.57%
2023/04/13	0	0.00	11	43.32	43.20	-11	1,933	-0.57%
2023/04/12	0	0.00	25	42.70	42.95	-25	1,893	-1.32%
2023/03/23	1	42.85	0	0.00	42.65	1	1,897	0.05%
2023/03/20	1	41.85	0	0.00	42.00	1	1,914	0.05%
2023/03/17	0.4	41.50	3	41.50	41.20	-2.6	1,927	-0.13%
2023/03/16	21	41.05	0	0.00	41.20	21	1,944	1.08%
2023/03/13	1	41.95	0.3	41.53	41.85	0.7	2,057	0.03%
2023/03/10	23	42.37	0	0.00	42.20	23	2,049	1.12%
2023/03/09	1	42.90	0	0.00	42.80	1	2,039	0.05%
2023/03/08	14.4	43.30	0	0.00	43.40	14.4	2,020	0.71%
2023/03/07	0	0.00	35	45.75	45.60	-35	1,876	-1.87%
2023/03/06	0	0.00	2	45.03	45.10	-2	1,880	-0.11%
2023/03/02	0.3	44.30	0	0.00	44.55	0.3	1,920	0.02%
2023/03/01	0.5	44.30	0	0.00	44.40	0.5	1,961	0.03%
2023/02/24	5	44.50	0	0.00	44.45	5	1,991	0.25%
2023/02/23	0	0.00	1	45.00	44.65	-1	2,027	-0.05%
2023/02/16	0.1	43.75	1	44.10	43.55	-1	2,303	-0.04%
2023/02/15	10.2	44.17	0	0.00	43.85	10.2	2,384	0.43%
2023/02/13	0	0.00	1	44.05	44.10	-1	2,534	-0.04%
2023/02/10	0	0.00	1	43.60	43.60	-1	2,651	-0.04%
2023/02/09	5	43.80	0	0.00	43.65	5	2,917	0.17%
2023/02/08	5	44.00	0	0.00	44.00	5	3,232	0.15%
2023/02/07	20.1	44.20	20	44.11	44.20	0.1	3,368	0.00%
2023/02/06	0	0.00	5.7	43.45	43.70	-5.7	3,360	-0.17%
2023/02/03	5	43.20	0	0.00	43.35	5	3,369	0.15%
2023/01/10	0	0.00	8	43.05	43.20	-8	3,508	-0.23%
2023/01/09	5	42.75	50	42.59	42.60	-45	3,486	-1.29%
2023/01/06	0	0.00	2	42.25	42.30	-2	3,464	-0.06%
2023/01/03	1	41.65	1	42.20	42.10	0	3,518	0.00%
2022/12/21	1	41.60	0	0.00	41.50	1	3,678	0.03%
2022/12/20	0	0.00	2	41.98	41.35	-2	3,704	-0.05%
2022/12/19	10	42.40	0	0.00	42.30	10	3,709	0.27%
2022/12/16	1	42.25	0	0.00	42.80	1	3,722	0.03%
2022/12/13	1	43.25	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0.1	42.60	2	43.40	43.35	-2	3,844	-0.05%
2022/12/09	3	43.08	0	0.00	42.65	3	3,832	0.08%
2022/12/08	0	0.00	1	43.10	43.05	-1	3,825	-0.03%
2022/12/07	0.2	42.55	51	43.46	42.15	-50.9	3,798	-1.34%
2022/12/06	1.3	42.25	5	41.88	42.05	-3.7	3,709	-0.10%
2022/12/05	10	41.55	0	0.00	41.30	10	3,691	0.27%
2022/12/02	0	0.00	15	41.82	41.80	-15	3,745	-0.40%
2022/12/01	0.1	41.25	1	41.45	41.70	-0.9	3,739	-0.02%
2022/11/29	0	0.00	1	40.40	40.40	-1	3,918	-0.03%
2022/11/28	1.1	40.41	0	0.00	40.40	1.1	3,944	0.03%
2022/11/25	1	40.50	0	0.00	40.40	1	3,936	0.03%
2022/11/22	0	0.00	1	40.10	39.80	-1	3,856	-0.03%
2022/11/21	0.2	40.15	0	0.00	40.15	0.2	3,840	0.01%
2022/11/18	1.2	39.71	0	0.00	39.55	1.2	3,805	0.03%
2022/11/17	0	0.00	1	39.85	39.90	-1	3,751	-0.03%
2022/11/16	35	39.98	1	40.10	39.75	34	3,717	0.91%
2022/11/15	0	0.00	1	40.05	40.00	-1	3,659	-0.03%
2022/11/14	0	0.00	2	39.85	40.25	-2	3,582	-0.06%
2022/11/11	1	39.70	2	39.58	39.10	-1	3,500	-0.03%
2022/11/10	1	38.70	0	0.00	38.70	1	3,419	0.03%
2022/11/09	3	38.73	1	39.15	38.80	2	3,385	0.06%
2022/11/08	18	38.83	3	38.92	38.90	15	3,291	0.46%
2022/11/07	67.1	39.08	0	0.00	38.60	67.1	3,174	2.11%
2022/11/04	13	39.93	3	39.80	40.10	10	2,913	0.34%
2022/11/03	5	42.71	0.7	42.80	42.70	4.3	2,588	0.17%
2022/11/02	0	0.00	10	47.33	47.40	-10	2,445	-0.41%
2022/11/01	0	0.00	1	46.75	47.30	-1	2,439	-0.04%
2022/10/26	0	0.00	1	46.10	46.60	-1	2,447	-0.04%
2022/10/25	2	45.90	0	0.00	45.95	2	2,428	0.08%
2022/10/21	0	0.00	19	46.40	46.20	-19	2,423	-0.78%
2022/10/20	0	0.00	1	45.25	45.60	-1	2,432	-0.04%
2022/10/14	4	44.55	0.8	44.65	44.40	3.3	2,368	0.14%
2022/10/13	23	44.58	4	44.20	44.15	19	2,377	0.80%
2022/10/12	0.1	45.45	0	0.00	45.35	0.1	2,357	0.00%
2022/10/11	7	46.11	5	45.90	45.85	2	2,348	0.09%
2022/10/07	10	46.62	10	46.60	46.60	0	2,324	0.00%
2022/10/06	1	45.70	0	0.00	45.80	1	2,302	0.04%
2022/10/05	0	0.00	2	46.10	46.05	-2	2,307	-0.09%
2022/10/04	2	46.03	1	45.95	45.95	1	2,310	0.04%
2022/10/03	22	45.66	0	0.00	45.85	22	2,308	0.95%
2022/09/30	2	45.75	0	0.00	45.60	2	2,301	0.09%
2022/09/28	2	46.78	0	0.00	46.05	2	2,289	0.09%
2022/09/26	1.1	47.51	0	0.00	47.25	1.1	2,273	0.05%
2022/09/23	7	49.21	0	0.00	49.00	7	2,289	0.31%
2022/09/22	0	0.00	18.1	49.10	49.50	-18.1	2,315	-0.78%
2022/09/21	0	0.00	12.5	48.78	48.90	-12.5	2,267	-0.55%
2022/09/20	1	48.45	12	48.06	48.30	-11	2,235	-0.49%
2022/09/19	1	46.50	1	47.05	46.85	0	2,213	0.00%
2022/09/16	1.1	47.83	3.4	47.85	47.65	-2.3	2,217	-0.10%
2022/09/15	0.2	47.83	6	47.85	47.85	-5.8	2,266	-0.26%
2022/09/14	1.2	47.31	1	47.10	47.30	0.2	2,316	0.01%
2022/09/13	2.3	47.69	0	0.00	47.60	2.3	2,373	0.10%
2022/09/12	2	47.78	1	47.45	47.55	1	2,485	0.04%
2022/09/08	10	48.53	11	48.35	47.80	-1	2,601	-0.04%
2022/09/07	5	48.47	2	48.33	48.40	3	2,727	0.11%
2022/09/06	13	48.61	1	48.80	48.35	12	2,772	0.43%
2022/09/05	6	47.52	5.1	48.63	48.85	0.9	2,685	0.03%
2022/09/02	0	0.00	2	45.90	45.95	-2	2,527	-0.08%
2022/08/26	0	0.00	1	45.80	45.95	-1	2,486	-0.04%
2022/08/19	0.1	45.35	0	0.00	45.35	0.1	2,514	0.00%
2022/08/18	1.2	45.87	0	0.00	45.55	1.2	2,519	0.05%
2022/08/17	0.1	45.50	1	45.75	45.65	-0.9	2,527	-0.04%
2022/08/15	0.1	44.50	0	0.00	44.60	0.1	2,537	0.00%
2022/08/11	0	0.00	1	44.50	44.50	-1	2,528	-0.04%
2022/08/10	0	0.00	11.6	44.00	44.10	-11.6	2,529	-0.46%
2022/08/09	0	0.00	10	43.85	43.85	-10	2,537	-0.39%
2022/08/08	0	0.00	10	43.50	43.45	-10	2,550	-0.39%
2022/08/04	0.2	42.75	0	0.00	42.50	0.2	2,570	0.01%
2022/08/01	1	44.00	7	44.01	44.00	-6	2,595	-0.23%
2022/07/29	7.4	44.43	0	0.00	44.45	7.4	2,713	0.27%
2022/07/27	3	43.92	1	43.90	44.75	2	2,731	0.07%
2022/07/26	0	0.00	2	42.80	42.90	-2	2,695	-0.07%
2022/07/25	0	0.00	1	42.35	42.60	-1	2,698	-0.04%
2022/07/20	1	41.90	0	0.00	41.40	1	2,697	0.04%
2022/07/14	1	41.55	0	0.00	42.20	1	2,785	0.04%
2022/07/11	2	42.20	0	0.00	42.05	2	2,832	0.07%
2022/07/08	1	41.80	0	0.00	41.85	1	2,837	0.04%
2022/07/06	2	40.30	0	0.00	40.10	2	2,839	0.07%
2022/07/05	2	40.85	0	0.00	41.30	2	2,820	0.07%
2022/07/04	5	41.37	0	0.00	41.15	5	2,807	0.18%
2022/07/01	3.3	42.56	0	0.00	42.40	3.3	2,799	0.12%
2022/06/30	0	0.00	9	45.15	44.90	-9	2,764	-0.33%
2022/06/29	9	46.05	0	0.00	46.05	9	2,718	0.33%
2022/06/27	0	0.00	2	46.90	46.65	-2	2,725	-0.07%
2022/06/24	2	46.55	4	47.80	46.55	-2	2,756	-0.07%
2022/06/23	0	0.00	4	47.10	47.05	-4	2,752	-0.15%
2022/06/20	2	48.00	0	0.00	47.75	2	2,715	0.07%
2022/06/17	0	0.00	8	49.51	48.10	-8	2,596	-0.31%
2022/06/16	6	49.50	29	49.07	48.00	-23	2,497	-0.92%
2022/06/15	0	0.00	12	48.01	47.60	-12	2,341	-0.51%
2022/06/09	0	0.00	1	45.60	46.15	-1	2,538	-0.04%
2022/06/08	1	45.55	0	0.00	45.80	1	2,678	0.04%
2022/06/07	0	0.00	10	45.50	45.30	-10	2,759	-0.36%
2022/06/01	10	45.75	0	0.00	45.75	10	2,851	0.35%
2022/05/30	1	46.30	0	0.00	46.20	1	2,848	0.04%
2022/05/23	6	43.79	5	43.92	43.65	1	2,944	0.03%
2022/05/20	0	0.00	1	45.50	45.20	-1	2,930	-0.03%
2022/05/19	4	45.65	1	46.00	45.60	3	2,935	0.10%
2022/05/18	1	47.10	0	0.00	46.65	1	2,948	0.03%
2022/05/12	4	46.15	10	45.62	45.50	-6	3,071	-0.20%
2022/05/11	0	0.00	1	47.45	47.60	-1	3,084	-0.03%
2022/05/10	0	0.00	2	47.10	47.55	-2	3,095	-0.06%
2022/05/09	16	49.08	16.2	48.23	48.25	-0.2	3,097	-0.01%
2022/05/06	6	49.57	17.1	49.08	49.15	-11.1	3,105	-0.36%
2022/05/05	0	0.00	17	47.05	47.80	-17	3,049	-0.56%
2022/05/04	2	46.20	0	0.00	46.10	2	3,003	0.07%
2022/04/29	1	46.40	5	46.51	46.60	-4	3,019	-0.13%
2022/04/28	2	45.60	4	45.60	45.60	-2	3,012	-0.07%
2022/04/27	7	45.49	4	45.51	45.20	3	3,020	0.10%
2022/04/21	2	46.68	0.2	47.00	46.70	1.8	2,952	0.06%
2022/04/19	0	0.00	5	47.00	47.15	-5	2,934	-0.17%
2022/04/18	2	46.00	0	0.00	45.75	2	2,926	0.07%
2022/04/12	0	0.00	1	46.25	46.50	-1	2,943	-0.03%
2022/04/08	0	0.00	1	45.80	45.95	-1	2,891	-0.03%
2022/03/31	2	46.35	0	0.00	46.35	2	2,833	0.07%
2022/03/30	14	46.23	0.7	46.10	46.25	13.3	2,826	0.47%
2022/03/29	0	0.00	0.1	46.75	47.00	-0.1	2,794	0.00%
2022/03/28	0	0.00	6.5	45.77	46.05	-6.5	2,731	-0.24%
2022/03/25	0	0.00	3	46.43	46.50	-3	2,691	-0.11%
2022/03/24	0	0.00	13	44.90	45.00	-13	2,594	-0.50%
2022/03/23	5	44.40	9.2	44.31	44.25	-4.2	2,577	-0.16%
2022/03/22	10	44.85	1	44.90	44.90	9	2,564	0.35%
2022/03/21	0	0.00	1	44.80	45.00	-1	2,547	-0.04%
2022/03/18	0.1	44.45	0	0.00	44.00	0.1	2,497	0.00%
2022/03/17	0.1	44.75	0	0.00	44.80	0.1	2,438	0.00%
2022/03/16	0	0.00	1	44.75	45.40	-1	2,376	-0.04%
2022/03/15	5	45.25	3	45.25	45.10	2	2,324	0.09%
2022/03/14	3	44.15	19	44.50	44.85	-16	2,228	-0.72%
2022/03/11	14.1	44.15	1.8	43.55	44.15	12.3	2,134	0.58%
2022/03/10	0	0.00	1	42.55	42.55	-1	1,986	-0.05%
2022/03/08	0	0.00	1	40.30	40.40	-1	1,854	-0.05%
2022/03/07	1.1	40.31	0	0.00	40.65	1.1	1,831	0.06%
2022/03/04	1	41.45	0	0.00	41.50	1	1,810	0.06%
2022/03/02	0	0.00	1	41.30	41.40	-1	1,796	-0.06%
2022/03/01	0	0.00	4	41.49	41.55	-4	1,789	-0.22%
2022/02/25	0	0.00	1	41.00	41.15	-1	1,770	-0.06%
2022/02/24	0	0.00	2	40.28	40.15	-2	1,736	-0.12%
2022/02/23	2.1	40.81	0	0.00	40.70	2.1	1,689	0.12%
2022/02/22	4	41.04	1.8	41.16	40.95	2.2	1,667	0.13%
2022/02/21	0	0.00	3	41.50	41.50	-3	1,656	-0.18%
2022/02/18	2	40.95	0	0.00	41.45	2	1,664	0.12%
2022/02/17	6	41.55	1	41.65	41.10	5	1,665	0.30%
2022/02/16	0	0.00	1	40.85	41.00	-1	1,626	-0.06%
2022/02/15	4	40.94	5	40.64	40.65	-1	1,603	-0.06%
2022/02/11	1	40.00	0.1	40.15	40.05	0.9	1,526	0.06%
2022/02/10	0	0.00	0.3	39.85	39.90	-0.3	1,480	-0.02%
2022/02/09	0	0.00	1	39.50	39.65	-1	1,453	-0.07%
2022/02/08	1	39.55	2	39.58	39.65	-1	1,456	-0.07%
2022/02/07	1	38.40	0	0.00	39.70	1	1,416	0.07%
2022/01/25	0	0.00	1	38.25	38.05	-1	1,345	-0.07%
2022/01/20	5	38.75	6	38.76	38.80	-1	1,295	-0.08%
2022/01/18	0	0.00	2	38.35	38.30	-2	1,259	-0.16%
2022/01/14	0	0.00	2	38.45	38.40	-2	1,238	-0.16%
2022/01/13	1	38.50	0	0.00	38.60	1	1,252	0.08%
2022/01/12	0	0.00	1	38.55	38.40	-1	1,231	-0.08%
2022/01/11	0	0.00	2	38.48	38.60	-2	1,211	-0.17%
2022/01/10	1	37.95	0	0.00	38.05	1	1,154	0.09%
2022/01/05	0	0.00	8	37.28	37.25	-8	1,091	-0.73%
2022/01/04	0	0.00	7	37.21	37.20	-7	1,099	-0.64%
2022/01/03	0	0.00	5	37.25	37.10	-5	1,103	-0.45%
2021/12/29	0	0.00	3	37.25	37.25	-3	1,114	-0.27%
2021/12/28	2	37.10	3	37.30	37.10	-1	1,115	-0.09%
2021/12/27	0	0.00	2	37.30	37.20	-2	1,123	-0.18%
2021/12/24	0	0.00	3	37.10	37.00	-3	1,117	-0.27%
2021/12/23	3	36.92	5	37.05	37.05	-2	1,114	-0.18%
2021/12/22	2	36.95	3	37.05	37.00	-1	1,108	-0.09%
2021/12/21	0	0.00	3	36.93	36.90	-3	1,102	-0.27%
2021/12/20	0	0.00	3	36.95	36.70	-3	1,107	-0.27%
2021/12/16	0	0.00	1	36.10	36.40	-1	1,067	-0.09%
2021/12/15	1	35.85	0	0.00	35.80	1	1,066	0.09%
2021/12/10	2	35.95	0	0.00	35.95	2	1,148	0.17%
2021/12/09	11	35.90	0	0.00	35.95	11	1,158	0.95%
2021/12/08	3	36.02	0	0.00	36.00	3	1,165	0.26%
2021/12/07	2	35.95	0	0.00	36.05	2	1,169	0.17%
2021/12/02	12	35.89	0	0.00	35.85	12	1,242	0.97%
2021/11/30	1	35.95	0	0.00	35.75	1	1,247	0.08%
2021/11/29	0	0.00	1	35.95	36.05	-1	1,233	-0.08%
2021/11/26	2	36.35	0	0.00	36.15	2	1,230	0.16%
2021/11/23	1	36.55	0	0.00	36.45	1	1,225	0.08%
2021/11/22	0.3	36.90	0	0.00	36.65	0.3	1,220	0.02%
2021/11/19	1	36.85	3	36.85	36.90	-2	1,225	-0.16%
2021/11/18	1	37.25	0	0.00	37.15	1	1,217	0.08%
2021/11/16	1	36.85	15	37.05	36.85	-14	1,213	-1.15%
2021/11/15	2	36.85	0	0.00	36.85	2	1,230	0.16%
2021/11/12	0	0.00	10	36.70	36.70	-10	1,226	-0.82%
2021/11/11	0	0.00	13	36.61	36.50	-13	1,233	-1.05%
2021/11/09	2	35.98	0	0.00	36.05	2	1,233	0.16%
2021/11/05	7	35.91	0	0.00	35.85	7	1,235	0.57%
2021/11/02	0	0.00	6	36.55	36.60	-6	1,179	-0.51%
2021/10/29	3	36.45	0	0.00	36.45	3	1,193	0.25%
2021/10/28	0	0.00	1	36.50	36.60	-1	1,193	-0.08%
2021/10/26	4	36.53	0	0.00	36.40	4	1,237	0.32%
2021/10/18	12	36.15	0	0.00	36.20	12	1,248	0.96%
2021/10/15	1	36.25	0	0.00	36.25	1	1,265	0.08%
2021/10/08	0	0.00	0.6	36.50	36.65	-0.6	1,283	-0.05%
2021/10/04	0	0.00	13	36.03	36.15	-13	1,300	-1.00%
2021/09/30	0	0.00	3	35.73	35.85	-3	1,299	-0.23%
2021/09/29	12.3	35.48	0	0.00	35.40	12.3	1,312	0.94%
2021/09/28	0	0.00	1	35.70	35.70	-1	1,320	-0.08%
2021/09/24	1	35.55	0	0.00	35.55	1	1,322	0.08%
2021/09/23	5	35.42	0	0.00	35.35	5	1,353	0.37%
2021/09/22	3	35.22	0	0.00	35.30	3	1,377	0.22%
2021/09/17	8	35.23	0	0.00	35.20	8	1,362	0.59%
2021/09/15	1	35.65	0	0.00	35.55	1	1,290	0.08%
2021/09/14	1	35.75	0	0.00	35.85	1	1,297	0.08%
2021/09/10	1	35.50	0	0.00	35.35	1	1,283	0.08%
2021/09/09	7	35.13	2	35.15	35.25	5	1,304	0.38%
2021/09/08	2	35.60	0	0.00	35.50	2	1,243	0.16%
2021/09/07	3	35.83	0	0.00	35.65	3	1,250	0.24%
2021/09/06	1.2	36.04	0	0.00	35.95	1.2	1,254	0.10%
2021/09/03	0.3	36.30	0	0.00	36.20	0.3	1,252	0.02%
2021/09/01	2	36.10	0	0.00	36.10	2	1,245	0.16%
2021/08/31	1	36.00	0	0.00	36.05	1	1,238	0.08%
2021/08/30	0.2	36.30	0	0.00	36.20	0.2	1,233	0.02%
2021/08/26	2	35.90	0	0.00	35.75	2	1,229	0.16%
2021/08/25	2	36.03	0	0.00	35.95	2	1,229	0.16%
2021/08/23	2	35.95	0	0.00	35.95	2	1,217	0.16%
2021/08/20	5	35.86	0	0.00	35.90	5	1,216	0.41%
2021/08/19	0	0.00	1	38.05	37.85	-1	1,216	-0.08%
2021/08/06	2	38.43	0	0.00	38.55	2	1,223	0.16%
2021/07/29	3	38.20	30	38.23	38.30	-27	1,360	-1.98%
2021/07/28	0	0.00	1	38.30	38.40	-1	1,354	-0.07%
2021/07/22	1	38.80	0	0.00	38.80	1	1,445	0.07%
2021/07/20	2	38.85	0	0.00	38.75	2	1,463	0.14%
2021/07/19	1	38.70	1	39.00	39.15	0	1,483	0.00%
2021/07/15	1	39.00	0	0.00	39.15	1	1,607	0.06%
2021/07/14	0	0.00	1	39.20	38.95	-1	1,650	-0.06%
2021/07/13	0.3	39.30	0	0.00	39.35	0.3	1,702	0.02%
2021/07/06	1	39.20	0	0.00	39.10	1	1,743	0.06%
2021/07/05	0	0.00	1	39.40	39.40	-1	1,757	-0.06%
2021/07/02	1	39.25	1.4	39.27	39.30	-0.4	1,784	-0.02%
2021/07/01	1	39.15	0	39.50	39.10	1	1,791	0.05%
2021/06/30	0.3	39.50	0	0.00	39.20	0.3	1,803	0.02%
2021/06/29	6.3	39.00	8	39.09	39.10	-1.7	1,785	-0.10%
2021/06/24	0	0.00	9	38.85	38.75	-9	1,819	-0.49%
2021/06/23	0	0.00	4	38.88	38.85	-4	1,880	-0.21%
2021/06/22	2	38.50	0	0.00	38.70	2	1,966	0.10%
2021/06/21	0.3	38.50	0	0.00	38.65	0.3	2,049	0.01%
2021/06/08	0.1	37.70	0	0.00	37.90	0.1	2,440	0.00%
2021/06/02	0	0.00	2	38.05	38.05	-2	2,567	-0.08%
2021/05/31	0	0.00	19	37.76	37.80	-19	2,609	-0.73%
2021/05/28	11	37.75	1	37.85	37.80	10	2,617	0.38%
2021/05/19	0	0.00	2	36.90	36.90	-2	2,660	-0.08%
2021/05/18	0	0.00	1	37.30	37.40	-1	2,664	-0.04%
2021/05/17	2	35.78	0	0.00	35.55	2	2,652	0.08%
2021/05/14	1	36.75	0	0.00	36.60	1	2,626	0.04%
2021/05/13	2.1	36.52	0	0.00	36.55	2.1	2,615	0.08%
2021/05/12	0	0.00	1	37.65	36.80	-1	2,587	-0.04%
2021/05/11	0	0.00	18	39.00	38.95	-18	2,533	-0.71%
2021/05/07	18	38.95	0	0.00	38.95	18	2,467	0.73%
2021/05/04	2	38.00	0	0.00	38.10	2	2,445	0.08%
2021/05/03	33	39.17	21	38.75	38.70	12	2,409	0.50%
2021/04/29	20	39.41	2	39.58	39.50	18	2,385	0.75%
2021/04/26	0	0.00	1	39.75	39.80	-1	2,379	-0.04%
2021/04/22	0	0.00	9	40.47	39.65	-9	2,352	-0.38%
2021/04/21	0	0.00	2	39.60	39.70	-2	2,230	-0.09%
2021/04/20	1	39.60	2.1	39.79	39.75	-1.1	2,244	-0.05%
2021/04/19	2.3	39.31	3	39.05	39.45	-0.7	2,230	-0.03%
2021/04/16	0	0.00	2	38.53	38.60	-2	2,201	-0.09%
2021/04/15	5	38.40	1	38.45	38.40	4	2,204	0.18%
2021/04/14	1	38.25	0	0.00	38.25	1	2,282	0.04%
2021/04/13	0	0.00	0.1	38.70	38.40	-0.1	2,310	0.00%
2021/04/12	0	0.00	1	38.50	38.70	-1	2,327	-0.04%
2021/04/09	4	38.31	2	38.40	38.40	2	2,312	0.09%
2021/04/08	3	38.07	1	37.90	38.35	2	2,308	0.09%
2021/04/07	2	37.80	0	0.00	37.75	2	2,296	0.09%
2021/04/01	0	0.00	7	37.79	37.85	-7	2,277	-0.31%
2021/03/30	1	37.45	2	37.73	37.90	-1	2,285	-0.04%
2021/03/25	2	36.85	1	36.65	36.80	1	2,260	0.04%
2021/03/24	1	36.20	1	36.60	36.35	0	2,188	0.00%
2021/03/23	1	36.50	0	0.00	36.20	1	2,104	0.05%
2021/03/22	3	36.23	0	0.00	36.20	3	2,031	0.15%
2021/03/19	6	36.42	0	0.00	36.30	6	1,942	0.31%
2021/03/17	1	36.95	2	36.85	36.70	-1	1,787	-0.06%
2021/03/15	3	36.82	0	0.00	36.85	3	1,766	0.17%
2021/03/11	0	0.00	3	36.95	37.10	-3	1,767	-0.17%
2021/03/09	10	36.11	0	0.00	36.10	10	1,739	0.57%
2021/03/08	2	36.65	0	0.00	36.30	2	1,733	0.12%
2021/03/04	13	37.17	0	0.00	37.20	13	1,707	0.76%
2021/02/26	3	36.57	0	0.00	36.50	3	1,691	0.18%
2021/02/25	1	36.75	1	36.80	36.80	0	1,687	0.00%
2021/02/24	5	36.49	0	0.00	36.75	5	1,688	0.30%
2021/02/23	0	0.00	1	37.20	37.05	-1	1,671	-0.06%
2021/02/17	0	0.00	1	36.10	36.00	-1	1,677	-0.06%
2021/02/05	1	35.45	0	0.00	35.50	1	1,670	0.06%
2021/02/03	3	35.70	5	35.65	35.65	-2	1,697	-0.12%
2021/02/01	1	35.25	2	35.20	35.20	-1	1,716	-0.06%
2021/01/29	1	35.15	0	0.00	35.00	1	1,725	0.06%
2021/01/27	6	35.10	0	0.00	35.20	6	1,721	0.35%
2021/01/26	0	0.00	31	35.07	35.10	-31	1,712	-1.81%
2021/01/25	2	34.95	0	0.00	35.35	2	1,712	0.12%
2021/01/22	0	0.00	69	35.19	35.20	-69	1,710	-4.03%
2021/01/21	1	35.50	60	35.42	35.40	-59	1,709	-3.45%
2021/01/20	2	35.55	50	35.60	35.50	-48	1,731	-2.77%
2021/01/19	1	36.35	5	36.30	36.20	-4	1,714	-0.23%
2021/01/15	2	36.98	20	36.79	36.50	-18	1,706	-1.05%
2021/01/13	0	0.00	28	37.03	36.85	-28	1,772	-1.58%
2021/01/12	5	36.90	0	0.00	36.90	5	1,762	0.28%
2021/01/11	3	37.23	0	0.00	37.35	3	1,744	0.17%
2021/01/08	9	37.37	0	0.00	37.45	9	1,735	0.52%
2021/01/07	16	37.11	0	0.00	37.20	16	1,735	0.92%
2021/01/06	6	37.61	4	37.75	37.65	2	1,659	0.12%
2021/01/05	4	38.15	0	0.00	38.15	4	1,608	0.25%
2021/01/04	0	0.00	1	38.45	38.45	-1	1,583	-0.06%
2020/12/31	6	38.24	0	0.00	38.20	6	1,575	0.38%
2020/12/30	5	38.25	0	0.00	38.55	5	1,560	0.32%
2020/12/29	0	0.00	11	38.55	38.55	-11	1,555	-0.71%
2020/12/28	0	0.00	40	38.81	38.75	-40	1,577	-2.54%
2020/12/25	0	0.00	65	38.42	38.55	-65	1,610	-4.04%
2020/12/21	1	39.15	0	0.00	39.15	1	1,648	0.06%
2020/12/18	2	38.30	2	38.30	38.90	0	1,630	0.00%
2020/12/15	10	38.36	0	0.00	38.45	10	1,734	0.58%
2020/12/11	0	0.00	12	38.73	38.60	-12	1,803	-0.67%
2020/12/09	14	38.14	2	38.10	38.10	12	1,844	0.65%
2020/12/08	36	38.43	0	0.00	38.40	36	1,977	1.82%
2020/12/07	7	38.43	2	38.70	38.70	5	2,041	0.24%
2020/12/02	2	38.93	0	0.00	38.95	2	2,322	0.09%
2020/12/01	4	39.04	1	39.00	39.00	3	2,582	0.12%
2020/11/30	12	39.11	0	0.00	39.15	12	2,605	0.46%
2020/11/27	20	39.08	0	0.00	39.10	20	2,635	0.76%
2020/11/26	9	39.37	0	0.00	39.30	9	2,647	0.34%
2020/11/25	0	0.00	4	39.73	39.35	-4	2,648	-0.15%
2020/11/24	7	39.52	0	0.00	39.35	7	2,649	0.26%
2020/11/23	2	39.80	2	39.95	39.80	0	2,637	0.00%
2020/11/20	30	39.54	0	0.00	39.45	30	2,621	1.14%
2020/11/19	13	39.87	1	40.00	39.75	12	2,638	0.45%
2020/11/18	0	0.00	1	39.90	40.00	-1	2,627	-0.04%
2020/11/17	0	0.00	1	39.50	39.60	-1	2,611	-0.04%
2020/11/16	17	39.75	0	0.00	39.50	17	2,631	0.65%
2020/11/13	6	39.45	0	0.00	39.35	6	2,631	0.23%
2020/11/12	13	39.43	0	0.00	39.30	13	2,628	0.49%
2020/11/11	41	39.45	5	39.61	39.60	36	2,622	1.37%
2020/11/10	20	39.23	0	0.00	39.15	20	2,601	0.77%
2020/11/09	14	38.74	0	0.00	38.60	14	2,585	0.54%
2020/11/06	10	38.59	0	0.00	38.45	10	2,581	0.39%
2020/11/05	6	38.87	0	0.00	38.70	6	2,574	0.23%
2020/11/04	15	38.86	0	0.00	38.95	15	2,573	0.58%
2020/11/03	7	38.97	0	0.00	38.85	7	2,597	0.27%
2020/11/02	1	38.75	0	0.00	38.80	1	2,620	0.04%
2020/10/30	15	39.33	1	39.70	38.95	14	2,627	0.53%
2020/10/29	4	39.18	0	0.00	39.35	4	2,612	0.15%
2020/10/28	3	39.18	1	39.25	39.35	2	2,602	0.08%
2020/10/26	15	38.67	0	0.00	38.60	15	2,587	0.58%
2020/10/23	8	38.74	0	0.00	38.70	8	2,593	0.31%
2020/10/22	15	38.28	2	38.85	38.70	13	2,622	0.50%
2020/10/20	5	38.28	0	0.00	38.30	5	2,596	0.19%
2020/10/19	7	38.86	0	0.00	38.75	7	2,616	0.27%
2020/10/13	1	38.75	0	0.00	38.80	1	2,652	0.04%
2020/10/12	3	39.32	0	0.00	39.10	3	2,660	0.11%
2020/10/08	0	0.00	1	39.75	39.45	-1	2,674	-0.04%
2020/10/07	0	0.00	2	39.60	39.55	-2	2,679	-0.07%
2020/10/06	11	39.61	1	39.75	39.75	10	2,679	0.37%
2020/10/05	0	0.00	1	39.40	39.45	-1	2,701	-0.04%
2020/09/30	0	0.00	43	38.91	39.05	-43	2,690	-1.60%
2020/09/29	4	38.86	12	38.93	39.10	-8	2,668	-0.30%
2020/09/28	0	0.00	1	38.10	38.10	-1	2,642	-0.04%
2020/09/25	3	37.75	5	38.31	37.70	-2	2,659	-0.08%
2020/09/24	14	38.04	1	38.55	37.70	13	2,640	0.49%
2020/09/23	0	0.00	2	38.85	38.75	-2	2,607	-0.08%
2020/09/22	0	0.00	11	39.10	38.95	-11	2,611	-0.42%
2020/09/21	0	0.00	20	39.20	39.15	-20	2,630	-0.76%
2020/09/18	39	39.93	7	39.89	39.75	32	2,753	1.16%
2020/09/15	2	38.88	0	0.00	38.90	2	3,039	0.07%
2020/09/11	2	40.40	3	40.32	39.75	-1	3,202	-0.03%
2020/09/10	2	39.60	3	39.73	39.90	-1	3,088	-0.03%
2020/09/09	2	39.55	102	38.63	39.60	-100	3,036	-3.29%	大賣/
2020/09/08	2	37.93	76	37.90	37.90	-74	2,882	-2.57%
2020/09/07	101	38.50	6	38.95	38.65	95	2,923	3.25%	大買/
2020/09/04	274	38.34	171	39.22	39.00	103	2,890	3.56%	大買/大賣/鉅額交易
2020/09/03	1	36.90	2	37.10	36.70	-1	2,665	-0.04%
2020/09/02	3	37.10	5	37.11	36.95	-2	2,738	-0.07%
2020/09/01	2	36.35	0	0.00	36.55	2	2,839	0.07%
2020/08/28	2	35.80	0	0.00	35.95	2	2,891	0.07%
2020/08/25	0.1	35.80	0	0.00	35.75	0.1	2,966	0.00%
2020/08/21	1	34.95	0.3	35.30	34.95	0.7	2,993	0.02%
2020/08/13	1	35.05	17	34.97	35.00	-16	3,085	-0.52%
2020/08/12	2	35.05	0	0.00	35.05	2	3,113	0.06%
2020/08/11	0	0.00	1	35.40	35.40	-1	3,138	-0.03%
2020/08/07	14	35.68	2	35.55	35.50	12	3,204	0.37%
2020/08/05	0	0.00	1	35.15	35.65	-1	3,220	-0.03%
2020/08/04	0	0.00	5	35.07	35.05	-5	3,269	-0.15%
2020/08/03	5	35.20	1	35.05	35.00	4	3,302	0.12%
2020/07/31	1	34.90	0	0.00	34.90	1	3,326	0.03%
2020/07/28	0	0.00	1	35.00	34.70	-1	3,402	-0.03%
2020/07/24	6	36.75	0	0.00	36.50	6	3,454	0.17%
2020/07/23	0	0.00	50	38.45	38.40	-50	3,447	-1.45%
2020/07/22	0	0.00	9	38.67	38.45	-9	3,439	-0.26%
2020/07/20	14	38.70	0	0.00	38.95	14	3,435	0.41%
2020/07/17	2	38.68	0	0.00	38.65	2	3,424	0.06%
2020/07/16	4	38.70	0	0.00	38.75	4	3,456	0.12%
2020/07/14	1	38.30	0	0.00	38.20	1	3,460	0.03%
2020/07/10	7	38.27	0	0.00	38.20	7	3,507	0.20%
2020/07/09	0	0.00	1	39.15	39.15	-1	3,478	-0.03%
2020/07/08	1	38.75	3	39.00	39.25	-2	3,476	-0.06%
2020/07/07	0	0.00	2	39.00	38.80	-2	3,467	-0.06%
2020/07/06	1	38.90	6	38.95	39.00	-5	3,484	-0.14%
2020/07/03	0	0.00	19	38.96	38.90	-19	3,521	-0.54%
2020/07/01	50	38.70	0	0.00	38.80	50	3,549	1.41%
2020/06/30	2	39.60	1	39.60	39.00	1	3,571	0.03%
2020/06/29	1.3	39.25	93	38.43	39.60	-91.7	3,567	-2.57%
2020/06/24	0	0.00	10	39.33	38.65	-10	3,425	-0.29%
2020/06/22	0	0.00	25	39.36	39.45	-25	3,177	-0.79%
2020/06/19	1	39.35	94	39.05	39.40	-93	3,060	-3.04%
2020/06/18	0	0.00	135	39.26	39.45	-135	2,947	-4.58%	大賣/鉅額交易
2020/06/16	20	37.34	0	0.00	37.85	20	2,887	0.69%
2020/06/15	120	37.29	2	37.50	37.00	118	2,897	4.07%	大買/鉅額交易
2020/06/12	123	37.28	0	0.00	37.50	123	2,879	4.27%	大買/鉅額交易
2020/06/11	99	38.64	0	0.00	38.20	99	2,827	3.50%
2020/06/10	19	39.43	1	39.65	39.35	18	2,792	0.64%
2020/06/09	138	39.75	140	39.46	39.55	-2	2,808	-0.07%	大買/大賣/
2020/06/08	7	39.14	2	38.83	39.30	5	2,721	0.18%
2020/06/05	0	0.00	1	36.35	36.85	-1	2,596	-0.04%
2020/06/04	0	0.00	121	36.08	36.25	-121	2,576	-4.70%	大賣/鉅額交易
2020/06/03	1	35.60	300	35.56	35.75	-299	2,561	-11.67%	大賣/鉅額交易
2020/05/28	0	0.00	11	34.91	34.25	-11	2,555	-0.43%
2020/05/27	0	0.00	1	34.70	34.70	-1	2,551	-0.04%
2020/05/22	57	34.32	0	0.00	34.20	57	2,519	2.26%
2020/05/21	34	34.61	0	0.00	34.80	34	2,495	1.36%
2020/05/20	0	0.00	2	34.15	34.30	-2	2,470	-0.08%
2020/05/19	72	33.99	2	34.08	33.90	70	2,449	2.86%
2020/05/18	12	33.06	0	0.00	33.50	12	2,425	0.49%
2020/05/15	34	33.02	0	0.00	32.85	34	2,404	1.41%
2020/05/14	34	33.46	0	0.00	33.35	34	2,387	1.42%
2020/05/13	1	33.90	1	33.95	33.90	0	2,366	0.00%
2020/05/12	76	34.14	0	0.00	34.25	76	2,362	3.22%
2020/05/11	121	34.43	1	34.20	34.25	120	2,322	5.17%	大買/鉅額交易
2020/05/08	0	0.00	2	33.10	33.15	-2	2,269	-0.09%
2020/05/07	2	32.85	6	32.90	32.80	-4	2,242	-0.18%
2020/05/06	4	32.48	60	32.83	32.80	-56	2,236	-2.50%
2020/05/05	2	32.40	4	32.60	32.40	-2	2,204	-0.09%
2020/05/04	62	32.14	0	0.00	32.10	62	2,172	2.85%
2020/04/30	1	32.15	114	32.46	32.95	-113	2,128	-5.31%	大賣/鉅額交易
2020/04/29	0	0.00	4	31.49	31.60	-4	2,061	-0.19%
2020/04/28	5	31.05	1	31.30	31.00	4	2,031	0.20%
2020/04/27	108	30.89	3	31.10	31.00	105	2,022	5.19%	大買/鉅額交易
2020/04/24	1	31.10	7	30.95	30.65	-6	1,991	-0.30%
2020/04/23	2	29.95	0	0.00	30.00	2	1,966	0.10%
2020/04/22	1	29.50	0	0.00	29.80	1	1,961	0.05%
2020/04/21	18	30.36	0	0.00	30.00	18	1,948	0.92%
2020/04/09	6	30.00	0	0.00	30.20	6	1,874	0.32%
2020/04/08	0	0.00	19	29.61	30.00	-19	1,858	-1.02%
2020/04/07	0	0.00	7	29.04	29.05	-7	1,802	-0.39%
2020/04/06	10	28.20	0	0.00	28.45	10	1,788	0.56%
2020/04/01	9	28.62	0	0.00	28.65	9	1,775	0.51%
2020/03/31	1	29.00	4	29.15	29.30	-3	1,748	-0.17%
2020/03/30	0	0.00	1	28.50	28.40	-1	1,719	-0.06%
2020/03/25	0	0.00	7	27.65	27.70	-7	1,729	-0.40%
2020/03/24	4	26.60	0	0.00	26.55	4	1,693	0.24%
2020/03/23	2	26.40	10	26.60	26.40	-8	1,657	-0.48%
2020/03/20	0	0.00	3	28.00	27.45	-3	1,646	-0.18%
2020/03/19	0	0.00	2.3	26.12	25.90	-2.3	1,617	-0.14%
2020/03/18	3	28.85	0	0.00	28.55	3	1,595	0.19%
2020/03/17	0	0.00	11	29.00	29.15	-11	1,575	-0.70%
2020/03/16	3	30.45	1	30.10	29.90	2	1,579	0.13%
2020/03/13	0	0.00	5	30.16	30.80	-5	1,553	-0.32%
2020/03/11	2	34.25	0	0.00	33.60	2	1,547	0.13%
2020/03/09	1	33.90	3	34.47	33.70	-2	1,580	-0.13%
2020/03/04	1	35.80	0	0.00	35.10	1	1,593	0.06%
2020/03/03	1	35.90	0	0.00	35.85	1	1,572	0.06%
2020/03/02	2	36.35	0	0.00	36.30	2	1,545	0.13%
2020/02/27	1	36.60	0	0.00	37.00	1	1,586	0.06%
2020/02/25	1	36.65	0	0.00	36.90	1	1,656	0.06%
2020/02/24	1	36.85	0	0.00	37.00	1	1,708	0.06%
2020/02/17	9	37.11	0	0.00	36.85	9	1,917	0.47%
2020/02/14	1	37.40	0	0.00	37.45	1	1,938	0.05%
2020/02/13	2	37.45	1	37.50	37.50	1	1,952	0.05%
2020/02/04	0	0.00	4	37.30	37.30	-4	2,078	-0.19%
2020/01/31	0	0.00	1	37.70	37.70	-1	2,104	-0.05%
2020/01/30	1	36.80	5	36.67	36.90	-4	2,097	-0.19%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	2	37.05	0	0.00	37.05	2	2,101	0.10%
2020/01/06	1	37.50	0	0.00	37.35	1	2,098	0.05%
2019/12/25	1	37.45	0	0.00	37.65	1	2,008	0.05%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/16	1	38.35	1	38.60	38.35	0	2,036	0.00%
2019/12/13	0	0.00	2	37.80	37.80	-2	2,029	-0.10%
2019/12/11	8	37.90	9	37.85	37.85	-1	2,008	-0.05%
2019/12/09	6	38.87	0	0.00	38.70	6	1,963	0.31%
2019/12/06	2	39.53	0	0.00	39.50	2	1,937	0.10%
2019/12/04	0	0.00	1	38.10	38.15	-1	1,857	-0.05%
2019/12/03	0	0.00	5	37.20	37.70	-5	1,821	-0.27%
2019/11/28	0	0.00	10	37.60	37.35	-10	1,732	-0.58%
2019/11/26	1	37.30	0	0.00	36.60	1	1,741	0.06%
2019/11/25	1	37.30	2	37.30	37.25	-1	1,699	-0.06%
2019/11/22	6	37.54	0	0.00	37.80	6	1,666	0.36%
2019/11/21	9	36.59	0	0.00	36.70	9	1,605	0.56%
2019/11/20	1	35.50	0	0.00	35.90	1	1,535	0.07%
2019/11/19	13	36.12	0	0.00	35.90	13	1,492	0.87%
2019/11/15	1	37.00	0	0.00	37.10	1	1,368	0.07%
2019/11/14	2	37.55	9	37.45	37.40	-7	1,325	-0.53%
2019/11/13	0	0.00	4	38.75	38.40	-4	1,286	-0.31%
2019/11/12	0	0.00	5	38.85	39.10	-5	1,251	-0.40%
2019/11/11	4	39.50	0	0.00	39.35	4	1,226	0.33%
2019/11/07	10	40.95	0	0.00	41.10	10	1,165	0.86%
2019/11/06	2	40.13	0	0.00	40.10	2	1,130	0.18%
2019/11/05	2	40.53	0	0.00	40.55	2	1,106	0.18%
2019/11/01	6	40.73	0	0.00	40.90	6	1,082	0.55%
2019/10/31	1	41.45	0	0.00	40.90	1	1,071	0.09%
2019/10/30	1	41.75	0	0.00	41.70	1	1,033	0.10%
2019/10/28	5	41.91	0	0.00	42.00	5	1,030	0.49%
2019/10/25	2	41.95	0	0.00	41.90	2	1,022	0.20%
2019/10/16	1	41.60	0	0.00	41.40	1	955	0.10%
2019/09/27	6	42.60	4	42.00	41.70	2	899	0.22%
2019/08/16	1	43.65	0	0.00	43.85	1	819	0.12%
2019/07/25	4	45.60	0	0.00	45.65	4	901	0.44%
2019/07/19	0	0.00	3	47.10	47.20	-3	908	-0.33%
2019/07/18	1	46.95	0	0.00	46.95	1	921	0.11%
2019/07/16	2	46.65	0	0.00	46.50	2	914	0.22%
2019/07/01	1	46.00	0	0.00	46.30	1	920	0.11%
2019/06/27	1	46.80	0	0.00	46.75	1	904	0.11%
2019/06/13	1	45.40	0	0.00	45.60	1	902	0.11%
2019/06/05	0	0.00	1	46.30	46.00	-1	872	-0.11%
2019/05/20	0	0.00	1	47.65	47.30	-1	768	-0.13%
2019/05/09	1	46.20	0	0.00	46.85	1	704	0.14%
2019/05/06	1	47.70	0	0.00	47.65	1	673	0.15%
2019/04/25	0	0.00	10	46.95	47.55	-10	657	-1.52%
2019/04/10	1	48.00	0	0.00	48.40	1	673	0.15%
2019/03/20	0	0.00	3	48.25	48.35	-3	591	-0.51%
2019/01/24	0	0.00	1	47.45	47.50	-1	641	-0.16%
2019/01/16	0	0.00	1	47.10	46.85	-1	701	-0.14%
2018/11/01	1	43.60	0	0.00	43.65	1	1,094	0.09%
2018/10/23	1	45.10	0	0.00	44.90	1	1,124	0.09%
2018/10/19	0	0.00	2	44.80	45.20	-2	1,173	-0.17%
2018/10/17	0	0.00	1	45.00	44.95	-1	1,193	-0.08%
2018/10/11	1	45.50	0	0.00	45.50	1	1,173	0.09%
2018/10/05	0	0.00	1	47.55	47.70	-1	1,159	-0.09%
2018/10/04	1	48.85	0	0.00	48.55	1	1,158	0.09%
2018/10/01	1	49.50	0	0.00	49.80	1	1,218	0.08%
2018/09/27	0	0.00	2	49.13	49.15	-2	1,225	-0.16%
2018/09/26	2	49.88	0	0.00	49.70	2	1,229	0.16%
2018/09/14	0	0.00	2	49.98	49.35	-2	1,229	-0.16%
2018/09/13	3	49.82	12	49.57	49.70	-9	1,229	-0.73%
2018/09/11	0	0.00	1	48.40	48.50	-1	1,191	-0.08%
2018/08/06	1	45.60	0	0.00	45.55	1	1,233	0.08%
2018/08/03	1	45.90	0	0.00	45.95	1	1,238	0.08%
2018/07/27	1	46.90	0	0.00	46.45	1	1,244	0.08%
2018/07/19	1	50.10	0	0.00	49.95	1	1,191	0.08%
2018/07/17	0	0.00	1	50.10	49.90	-1	1,222	-0.08%
2018/07/10	1	50.90	1	50.70	50.70	0	1,329	0.00%
2018/07/09	1	50.40	0	0.00	50.60	1	1,336	0.07%
2018/07/06	1	49.40	0	0.00	49.80	1	1,326	0.08%
2018/07/03	0	0.00	1	49.50	49.00	-1	1,623	-0.06%
2018/06/28	1	48.95	0	0.00	48.80	1	1,734	0.06%
2018/06/25	2	49.75	0	0.00	49.70	2	1,753	0.11%
2018/06/22	0	0.00	1	49.85	49.80	-1	1,731	-0.06%
2018/06/19	0	0.00	1	49.20	48.60	-1	1,703	-0.06%
2018/06/15	1	49.35	2	49.33	49.20	-1	1,701	-0.06%
2018/06/01	1	49.15	0	0.00	49.00	1	1,834	0.05%
2018/05/22	1	48.00	0	0.00	47.90	1	1,764	0.06%
2018/05/15	1	48.00	0	0.00	47.70	1	1,786	0.06%
2018/05/11	1	47.20	0	0.00	47.55	1	1,807	0.06%
2018/05/04	1	48.70	0	0.00	48.45	1	1,751	0.06%
2018/04/30	0	0.00	1	50.00	49.95	-1	1,728	-0.06%
2018/04/24	1	48.90	0	0.00	49.70	1	1,755	0.06%
2018/04/23	1	49.80	0	0.00	49.70	1	1,738	0.06%
2018/04/18	0	0.00	1	51.00	50.40	-1	1,669	-0.06%
2018/04/16	0	0.00	2	50.80	50.50	-2	1,630	-0.12%
2018/04/12	2	49.90	4	50.25	50.00	-2	1,653	-0.12%
2018/04/11	2	49.95	1	50.00	49.95	1	1,658	0.06%
2018/04/10	7	51.51	5	52.52	50.50	2	1,625	0.12%
2018/04/09	0	0.00	4	49.60	49.95	-4	1,431	-0.28%
2018/04/03	3	49.27	2	50.25	48.70	1	1,391	0.07%
2018/04/02	1	48.70	1	49.00	48.70	0	1,336	0.00%
2018/03/28	1	47.80	0	0.00	47.70	1	1,261	0.08%
2018/03/23	0	0.00	1	47.05	47.25	-1	1,247	-0.08%
2018/03/21	1	47.35	0	0.00	47.25	1	1,238	0.08%
2018/03/19	1	47.75	0	0.00	47.60	1	1,341	0.07%
2018/03/13	0	0.00	11	47.38	47.50	-11	1,336	-0.82%
2018/03/12	0	0.00	5	47.10	47.10	-5	1,312	-0.38%
2018/03/09	0	0.00	10	45.84	45.90	-10	1,300	-0.77%
2018/03/08	2	45.08	0	0.00	45.10	2	1,297	0.15%
2018/03/02	0	0.00	8	45.30	45.30	-8	1,295	-0.62%
2018/03/01	0	0.00	14	45.46	45.50	-14	1,297	-1.08%
2018/02/23	0	0.00	4	45.08	45.05	-4	1,303	-0.31%
2018/02/21	1	44.55	0	0.00	44.65	1	1,323	0.08%
2018/02/12	14	44.24	0	0.00	44.25	14	1,319	1.06%
2018/02/09	1	44.35	0	0.00	44.35	1	1,328	0.08%
2018/02/06	2	44.08	0	0.00	43.90	2	1,335	0.15%
2018/02/01	3	45.15	0	0.00	45.10	3	1,329	0.23%
2018/01/31	2	45.18	0	0.00	45.30	2	1,337	0.15%
2018/01/30	2	45.25	0	0.00	45.70	2	1,337	0.15%
2018/01/29	1	45.60	0	0.00	45.90	1	1,334	0.07%
2018/01/26	7	45.15	4	45.95	46.00	3	1,345	0.22%
2018/01/25	15	45.62	0	0.00	45.45	15	1,338	1.12%
2018/01/24	6	45.71	0	0.00	45.80	6	1,328	0.45%
2018/01/23	4	46.10	0	0.00	46.10	4	1,310	0.31%
2018/01/16	0	0.00	1	47.00	47.10	-1	1,281	-0.08%
2018/01/08	0	0.00	1	47.30	47.10	-1	1,231	-0.08%
2018/01/05	1	46.20	5	46.17	46.45	-4	1,198	-0.33%
2018/01/04	1	45.20	0	0.00	45.40	1	1,167	0.09%