中鼎 (9933)-國泰-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
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－國泰-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

國泰-忠孝券商分點個股進出
國泰-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	1.1	50.92	6.4	51.04	51.40	-5.3	3,455	-0.15%
2024/04/25	14.4	51.88	10.1	51.96	51.40	4.3	3,386	0.13%
2024/04/24	1.5	50.10	13	50.48	50.50	-11.5	3,229	-0.36%
2024/04/23	1	49.40	3	49.55	49.80	-2	3,168	-0.06%
2024/04/22	1	50.60	3.1	50.00	49.50	-2.1	3,118	-0.07%
2024/04/19	27.7	50.73	53.2	50.01	50.20	-25.6	2,973	-0.86%
2024/04/18	2.5	49.68	9.2	49.97	49.90	-6.7	2,735	-0.24%
2024/04/17	0.4	48.30	0	0.00	48.45	0.4	2,496	0.02%
2024/04/16	2	47.99	1	47.90	47.30	1	2,449	0.04%
2024/04/15	2	49.23	0.2	49.56	48.90	1.8	2,368	0.08%
2024/04/12	5	49.73	0	0.00	49.55	5	2,322	0.22%
2024/04/11	0	0.00	1	50.00	49.20	-1	2,276	-0.04%
2024/04/10	36	49.33	4.1	49.44	49.50	31.9	2,213	1.44%
2024/04/09	0	48.60	0	0.00	48.55	0	2,082	0.00%
2024/04/08	2.1	47.73	3	48.00	47.70	-0.9	2,016	-0.04%
2024/04/03	5	47.64	5	47.45	47.70	0	1,974	0.00%
2024/04/02	0.2	46.55	0	0.00	46.85	0.2	1,928	0.01%
2024/04/01	0	47.05	0	0.00	46.80	0	1,897	0.00%
2024/03/29	1	47.30	1	47.25	47.40	0	1,864	0.00%
2024/03/28	0	0.00	20	47.30	47.30	-20	1,846	-1.08%
2024/03/27	22	47.64	74.4	47.24	47.60	-52.4	1,817	-2.88%
2024/03/26	2.2	45.74	21	46.71	45.50	-18.8	1,677	-1.12%
2024/03/25	0	0.00	32	45.69	45.80	-32	1,636	-1.96%
2024/03/22	0	0.00	1	45.95	45.75	-1	1,643	-0.06%
2024/03/21	96	45.82	5	45.75	45.85	91	1,646	5.53%
2024/03/20	2	45.60	1	45.55	45.45	1	1,621	0.06%
2024/03/19	0.3	45.20	1	45.30	45.30	-0.8	1,585	-0.05%
2024/03/18	1	44.70	1	44.70	44.80	0	1,581	0.00%
2024/03/13	0	0.00	2.1	45.03	45.30	-2.1	1,532	-0.14%
2024/03/12	2	44.68	0	44.75	44.65	2	1,491	0.13%
2024/03/11	1	45.40	2	45.30	45.25	-1	1,465	-0.07%
2024/03/08	1	44.75	16.2	44.68	44.70	-15.2	1,417	-1.07%
2024/03/07	1	43.80	2	43.85	44.20	-1	1,376	-0.07%
2024/03/06	0	0.00	4	44.34	44.25	-4	1,373	-0.29%
2024/03/05	3	44.00	2	43.73	43.90	1	1,346	0.07%
2024/03/04	2	43.50	0	0.00	43.55	2	1,336	0.15%
2024/03/01	0	0.00	1	43.65	43.70	-1	1,382	-0.07%
2024/02/27	0	0.00	1	42.95	42.80	-1	1,369	-0.07%
2024/02/23	0.3	42.75	0	0.00	42.65	0.3	1,379	0.02%
2024/02/22	1	42.95	1.3	43.24	42.95	-0.3	1,394	-0.02%
2024/02/21	0	0.00	1	43.05	43.25	-1	1,418	-0.07%
2024/02/20	1	42.85	17	42.99	42.70	-16	1,429	-1.12%
2024/02/19	0.1	43.00	0	0.00	42.90	0.1	1,459	0.01%
2024/02/16	0	42.05	0	0.00	42.25	0	1,499	0.00%
2024/02/15	11.1	41.89	0	0.00	41.90	11.1	1,548	0.72%
2024/02/05	1.1	42.01	0	0.00	42.00	1.1	1,565	0.07%
2024/01/31	0	0.00	5	42.10	42.30	-5	1,725	-0.29%
2024/01/30	5	41.95	5	41.90	41.80	0	1,749	0.00%
2024/01/29	3	42.28	0	0.00	42.25	3	1,776	0.17%
2024/01/26	1	42.10	0	0.00	42.30	1	1,945	0.05%
2024/01/24	0.4	42.26	0	0.00	42.15	0.4	1,957	0.02%
2024/01/23	0.3	42.28	0	42.20	42.10	0.3	1,964	0.01%
2024/01/22	0	0.00	0	42.15	42.15	0	1,966	0.00%
2024/01/17	0.1	42.05	8	42.02	42.05	-7.9	1,975	-0.40%
2024/01/15	2	42.70	0	0.00	42.75	2	1,985	0.10%
2024/01/12	0	0.00	2.6	42.04	41.75	-2.6	1,983	-0.13%
2024/01/11	0.1	42.15	0	0.00	42.15	0.1	1,985	0.00%
2024/01/10	2.1	42.10	0	0.00	42.15	2.1	2,011	0.10%
2024/01/09	1	42.15	0	0.00	42.10	1	2,030	0.05%
2024/01/08	2.2	42.25	0	0.00	42.25	2.2	2,074	0.11%
2024/01/05	5	42.20	0	0.00	42.25	5	2,092	0.24%
2024/01/04	0	0.00	1	42.10	42.10	-1	2,108	-0.05%
2024/01/02	3	42.45	0.3	42.50	42.45	2.8	2,141	0.13%
2023/12/29	7	42.14	0	0.00	42.15	7	2,145	0.33%
2023/12/28	0.1	42.25	1.3	42.25	42.35	-1.2	2,155	-0.05%
2023/12/27	4	42.34	0	0.00	42.15	4	2,157	0.19%
2023/12/26	2	42.48	0	0.00	42.50	2	2,155	0.09%
2023/12/25	0	0.00	1	42.15	42.10	-1	2,150	-0.05%
2023/12/22	0	0.00	0.5	42.25	42.00	-0.5	2,155	-0.02%
2023/12/21	1	42.15	0.1	42.30	42.00	0.9	2,155	0.04%
2023/12/20	1	42.25	6	42.25	42.20	-5	2,152	-0.23%
2023/12/19	0	0.00	0.2	42.30	42.00	-0.2	2,145	-0.01%
2023/12/18	1.1	43.01	0	0.00	42.60	1.1	2,128	0.05%
2023/12/15	1	43.95	0	0.00	43.50	1	2,105	0.05%
2023/12/13	11.2	43.45	0	0.00	43.65	11.2	2,077	0.54%
2023/12/12	0.2	43.76	0	0.00	43.80	0.2	2,062	0.01%
2023/12/08	25	43.81	0	0.00	43.80	25	2,035	1.23%
2023/12/07	0.1	43.98	0.2	43.90	44.05	-0.1	2,024	0.00%
2023/12/06	0.3	44.15	0	0.00	43.95	0.3	2,014	0.02%
2023/12/04	0.5	44.18	1	44.35	44.15	-0.5	2,006	-0.03%
2023/12/01	1.2	44.67	3	44.38	44.35	-1.8	2,046	-0.09%
2023/11/29	1	43.95	1	44.00	44.00	0	1,975	0.00%
2023/11/28	2	43.50	3	44.03	43.60	-1	1,960	-0.05%
2023/11/27	3	43.38	2	43.65	43.20	1	1,898	0.05%
2023/11/22	0.1	42.69	0	0.00	43.10	0.1	1,859	0.00%
2023/11/21	0	0.00	2	42.70	42.90	-2	1,846	-0.11%
2023/11/20	1.2	42.99	4	42.89	43.05	-2.8	1,834	-0.15%
2023/11/17	0.2	43.34	1	43.94	43.50	-0.8	1,826	-0.04%
2023/11/16	1.6	43.87	0.4	43.85	43.95	1.2	1,819	0.07%
2023/11/15	4	43.50	2.1	43.45	43.70	1.9	1,790	0.11%
2023/11/14	2	43.38	1	43.85	42.95	1	1,735	0.06%
2023/11/13	0	0.00	0.2	42.75	42.90	-0.2	1,696	-0.01%
2023/11/10	0	0.00	4	42.83	42.90	-4	1,671	-0.24%
2023/11/09	0	0.00	340	42.57	42.65	-340	1,643	-20.69%	大賣/鉅額交易
2023/11/08	2	42.55	0	42.68	42.65	2	1,601	0.12%
2023/11/07	0	41.95	1	42.05	42.15	-1	1,540	-0.06%
2023/11/06	1.1	41.74	1.5	41.76	41.80	-0.5	1,506	-0.03%
2023/11/03	2	41.40	15.2	41.82	41.55	-13.2	1,470	-0.89%
2023/11/02	5	39.60	0	0.00	39.55	5	1,312	0.38%
2023/10/31	1	39.45	0	0.00	39.45	1	1,311	0.08%
2023/10/30	5	39.80	0	0.00	39.85	5	1,320	0.38%
2023/10/26	1.1	39.61	1	39.80	39.80	0.1	1,332	0.00%
2023/10/25	0	0.00	1	39.80	39.80	-1	1,334	-0.07%
2023/10/23	0.3	39.90	2	39.98	39.95	-1.7	1,318	-0.13%
2023/10/19	0.2	39.34	0	0.00	39.45	0.2	1,317	0.01%
2023/10/17	2	39.88	0	0.00	39.75	2	1,289	0.16%
2023/10/16	0	0.00	0.8	40.25	40.15	-0.8	1,283	-0.06%
2023/10/13	0	0.00	0	39.50	39.35	0	1,252	0.00%
2023/10/12	0.1	39.60	0	0.00	39.85	0.1	1,249	0.01%
2023/10/11	0.1	39.45	0	39.40	39.45	0	1,246	0.00%
2023/10/06	1	38.90	0	0.00	39.05	1	1,228	0.08%
2023/10/05	0.2	39.15	0	0.00	38.95	0.2	1,219	0.01%
2023/10/04	0.1	39.14	0	0.00	39.00	0.1	1,211	0.01%
2023/10/03	0.1	39.43	0	0.00	39.20	0.1	1,213	0.01%
2023/09/28	0.1	39.55	1	39.70	39.45	-0.9	1,301	-0.07%
2023/09/27	0	39.50	0	0.00	39.45	0	1,333	0.00%
2023/09/26	1	39.45	0	0.00	39.45	1	1,343	0.07%
2023/09/25	0.1	39.85	0	0.00	39.70	0.1	1,352	0.00%
2023/09/22	4.1	39.63	3	39.70	39.65	1.1	1,351	0.08%
2023/09/15	0	0.00	0.1	40.25	40.10	-0.1	1,350	-0.01%
2023/09/14	0	0.00	2	40.20	40.20	-2	1,343	-0.15%
2023/09/13	0.1	40.10	0	0.00	40.10	0.1	1,342	0.01%
2023/09/11	2	39.98	0	0.00	39.95	2	1,350	0.15%
2023/09/07	0	0.00	0	40.40	40.10	0	1,343	0.00%
2023/09/06	0	0.00	6	40.97	40.75	-6	1,318	-0.46%
2023/09/05	0	0.00	2	39.85	39.95	-2	1,256	-0.16%
2023/09/04	0	0.00	0	39.83	39.70	0	1,263	0.00%
2023/09/01	0	0.00	2	39.75	39.55	-2	1,277	-0.16%
2023/08/30	0	39.20	0	0.00	39.35	0	1,285	0.00%
2023/08/29	1	38.85	0	0.00	38.95	1	1,312	0.08%
2023/08/25	1	38.65	0	0.00	38.80	1	1,336	0.07%
2023/08/24	0	38.90	0	0.00	38.80	0	1,343	0.00%
2023/08/23	2.1	38.85	0	0.00	38.85	2.1	1,343	0.16%
2023/08/22	20.2	38.95	0	0.00	39.00	20.2	1,333	1.51%
2023/08/21	0	0.00	2	39.85	39.20	-2	1,329	-0.15%
2023/08/18	1.1	39.59	0	0.00	39.60	1.1	1,319	0.08%
2023/08/17	22	39.11	0	0.00	39.35	22	1,322	1.66%
2023/08/16	3.3	39.25	0	0.00	39.35	3.3	1,309	0.25%
2023/08/15	42.1	39.59	0	0.00	39.55	42.1	1,309	3.21%
2023/08/14	1	39.85	0	0.00	39.60	1	1,317	0.08%
2023/08/04	0	0.00	1	40.25	40.15	-1	1,432	-0.07%
2023/08/02	3	40.05	0	0.00	40.00	3	1,472	0.20%
2023/08/01	0.1	40.33	0	0.00	40.25	0.1	1,573	0.01%
2023/07/31	0.1	40.53	0	0.00	40.35	0.1	1,567	0.01%
2023/07/28	0	0.00	1	40.40	40.40	-1	1,564	-0.06%
2023/07/27	23	40.32	0	0.00	40.25	23	1,565	1.47%
2023/07/25	40	40.02	0	0.00	40.05	40	1,594	2.51%
2023/07/24	0	0.00	3	40.70	40.55	-3	1,572	-0.19%
2023/07/20	0	0.00	2	40.55	40.50	-2	1,580	-0.13%
2023/07/18	0	40.20	2	40.30	40.10	-2	1,576	-0.13%
2023/07/17	21	40.52	1	40.05	40.50	20	1,567	1.28%
2023/07/13	0	0.00	0	40.00	39.90	0	1,557	0.00%
2023/07/12	1	39.85	0	0.00	39.80	1	1,568	0.06%
2023/07/10	2	40.05	0	40.15	39.80	2	1,613	0.12%
2023/07/07	3.5	39.83	0	0.00	39.75	3.5	1,628	0.21%
2023/07/06	13.5	40.20	2	40.15	40.20	11.5	1,601	0.72%
2023/07/05	0	42.10	14	42.15	42.15	-14	1,547	-0.90%
2023/06/30	0	0.00	8.7	42.06	42.10	-8.7	1,535	-0.57%
2023/06/29	1	42.00	0	0.00	42.05	1	1,541	0.06%
2023/06/21	4	41.74	0	0.00	41.75	4	1,611	0.25%
2023/06/20	2	41.85	0	0.00	41.75	2	1,633	0.12%
2023/06/19	0.1	41.80	0	0.00	41.95	0.1	1,647	0.00%
2023/06/16	2	41.93	0	0.00	41.65	2	1,665	0.12%
2023/06/15	1	42.10	0	0.00	42.10	1	1,663	0.06%
2023/06/14	0	0.00	11	42.00	42.10	-11	1,688	-0.65%
2023/06/13	3.2	41.93	4	41.95	42.00	-0.8	1,707	-0.05%
2023/06/12	0.2	41.92	0	0.00	41.95	0.2	1,723	0.01%
2023/06/09	3.2	42.03	0	0.00	42.00	3.2	1,766	0.18%
2023/06/08	0.1	42.15	0	0.00	41.90	0.1	1,817	0.01%
2023/06/07	6.1	42.17	2	42.40	42.35	4.1	1,867	0.22%
2023/06/06	13	41.95	0	0.00	41.95	13	1,914	0.68%
2023/06/05	9.2	41.85	0	0.00	41.75	9.2	2,066	0.44%
2023/06/02	8.1	41.98	3	41.85	41.80	5.1	2,075	0.25%
2023/06/01	1	41.00	0	0.00	41.15	1	2,059	0.05%
2023/05/31	21	40.85	0	0.00	40.85	21	2,049	1.02%
2023/05/30	4	41.08	0	0.00	41.05	4	2,026	0.20%
2023/05/26	20	40.90	0	0.00	41.10	20	2,016	0.99%
2023/05/25	4	41.19	0	0.00	41.05	4	2,027	0.20%
2023/05/24	1	41.60	0	0.00	41.60	1	2,017	0.05%
2023/05/23	1	41.75	0	0.00	41.65	1	2,019	0.05%
2023/05/18	1	41.05	0	0.00	41.05	1	2,032	0.05%
2023/05/17	2	40.60	0	0.00	40.90	2	2,024	0.10%
2023/05/11	2	40.35	0	0.00	40.25	2	1,969	0.10%
2023/05/10	4	40.35	0	0.00	40.30	4	1,955	0.20%
2023/05/09	14.1	40.69	2	40.63	40.70	12.1	1,938	0.62%
2023/05/08	15.7	40.65	0	0.00	41.00	15.7	1,911	0.82%
2023/04/28	0	0.00	0	42.65	42.50	0	1,852	0.00%
2023/04/27	2	42.30	1	42.25	42.30	1	1,831	0.05%
2023/04/26	1	42.20	0	0.00	42.15	1	1,836	0.05%
2023/04/21	2	42.00	0	0.00	41.85	2	1,857	0.11%
2023/04/20	2	42.23	1	42.30	42.25	1	1,888	0.05%
2023/04/19	3	42.63	4	42.76	42.55	-1	1,925	-0.05%
2023/04/18	0	0.00	4	43.08	42.70	-4	1,940	-0.21%
2023/04/17	2	42.73	0	0.00	42.90	2	1,936	0.10%
2023/04/14	1	43.00	0	0.00	43.05	1	1,925	0.05%
2023/04/13	0	43.35	3	43.42	43.20	-3	1,933	-0.16%
2023/04/12	0	42.95	0	0.00	42.95	0	1,893	0.00%
2023/04/10	1	42.40	0	0.00	42.45	1	1,877	0.05%
2023/03/31	7	41.98	0.1	42.35	41.90	6.9	1,852	0.37%
2023/03/29	2	42.35	0	0.00	42.15	2	1,846	0.11%
2023/03/27	1	42.40	0	0.00	42.35	1	1,870	0.05%
2023/03/17	1	41.45	0	0.00	41.20	1	1,927	0.05%
2023/03/14	1	41.25	0	0.00	41.25	1	2,057	0.05%
2023/03/13	2.1	41.86	0	0.00	41.85	2.1	2,057	0.10%
2023/03/10	1	42.05	7.2	42.25	42.20	-6.2	2,049	-0.30%
2023/03/09	2.1	42.95	0	0.00	42.80	2.1	2,039	0.10%
2023/03/08	7	43.19	39	43.23	43.40	-32	2,020	-1.58%
2023/03/07	9	45.49	0	0.00	45.60	9	1,876	0.48%
2023/03/06	3	45.15	0	0.00	45.10	3	1,880	0.16%
2023/03/03	0	0.00	0.7	44.60	44.80	-0.7	1,888	-0.04%
2023/03/02	0	0.00	10	44.55	44.55	-10	1,920	-0.52%
2023/03/01	6	44.23	0	0.00	44.40	6	1,961	0.31%
2023/02/23	0	45.00	0	0.00	44.65	0	2,027	0.00%
2023/02/21	2	44.30	0	0.00	44.25	2	2,090	0.10%
2023/02/17	0	0.00	8	43.80	44.20	-8	2,220	-0.36%
2023/02/16	0	0.00	1	44.00	43.55	-1	2,303	-0.04%
2023/02/15	1.1	43.91	0	0.00	43.85	1.1	2,384	0.05%
2023/02/14	5	44.15	2	44.38	44.50	3	2,436	0.12%
2023/02/09	0.1	43.70	0	0.00	43.65	0.1	2,917	0.00%
2023/02/07	0.1	44.16	0	0.00	44.20	0.1	3,368	0.00%
2023/02/06	0	0.00	2	43.40	43.70	-2	3,360	-0.06%
2023/02/03	0	0.00	2	43.20	43.35	-2	3,369	-0.06%
2023/02/02	1	43.25	0	0.00	43.25	1	3,364	0.03%
2023/02/01	0	0.00	1	43.15	43.40	-1	3,356	-0.03%
2023/01/31	0	43.10	0	0.00	43.20	0	3,386	0.00%
2023/01/17	2	42.58	13	42.45	42.45	-11	3,394	-0.32%
2023/01/16	6	42.84	0	0.00	42.90	6	3,419	0.18%
2023/01/12	0	0.00	6	42.45	42.40	-6	3,498	-0.17%
2023/01/11	1	43.05	0	0.00	42.40	1	3,520	0.03%
2023/01/10	20	43.02	2.4	43.04	43.20	17.6	3,508	0.50%
2023/01/09	0.2	42.50	0	0.00	42.60	0.2	3,486	0.00%
2023/01/06	0	42.30	3	42.60	42.30	-3	3,464	-0.09%
2023/01/05	1	42.10	0	0.00	41.90	1	3,471	0.03%
2023/01/04	0	0.00	1	42.20	41.90	-1	3,489	-0.03%
2022/12/29	2	41.95	0	0.00	42.15	2	3,537	0.06%
2022/12/28	0	0.00	1	42.10	42.00	-1	3,540	-0.03%
2022/12/26	0	42.00	0	0.00	42.20	0	3,582	0.00%
2022/12/23	0	0.00	5	41.35	41.85	-5	3,635	-0.14%
2022/12/22	1	41.80	0	0.00	41.60	1	3,655	0.03%
2022/12/20	1	41.95	0	0.00	41.35	1	3,704	0.03%
2022/12/19	2.2	42.38	0	0.00	42.30	2.2	3,709	0.06%
2022/12/16	0.1	43.00	2	43.30	42.80	-1.9	3,722	-0.05%
2022/12/15	1	42.85	1.1	43.22	42.85	-0.1	3,748	0.00%
2022/12/14	3.2	42.82	1	42.85	42.85	2.2	3,781	0.06%
2022/12/13	1	43.45	16	43.20	42.85	-15	3,826	-0.39%
2022/12/12	0	0.00	1.1	42.98	43.35	-1.1	3,844	-0.03%
2022/12/09	0	0.00	0.1	42.65	42.65	-0.1	3,832	0.00%
2022/12/08	15	43.05	2.2	43.10	43.05	12.9	3,825	0.34%
2022/12/07	2	43.30	8.1	42.86	42.15	-6.1	3,798	-0.16%
2022/12/06	10	42.25	2.2	42.07	42.05	7.8	3,709	0.21%
2022/12/05	2	41.40	0	0.00	41.30	2	3,691	0.05%
2022/12/02	2.2	41.81	5	41.97	41.80	-2.8	3,745	-0.08%
2022/12/01	3	41.38	0	0.00	41.70	3	3,739	0.08%
2022/11/30	2	40.58	0	40.85	40.65	2	3,791	0.05%
2022/11/29	1	40.41	1	40.40	40.40	0	3,918	0.00%
2022/11/28	0	0.00	8	40.55	40.40	-8	3,944	-0.20%
2022/11/25	2	40.55	1	40.45	40.40	1	3,936	0.03%
2022/11/24	10	40.00	0	0.00	40.20	10	3,921	0.26%
2022/11/23	0.2	40.05	1	40.15	40.25	-0.9	3,888	-0.02%
2022/11/22	1	39.80	0	0.00	39.80	1	3,856	0.03%
2022/11/21	9	39.80	3	40.20	40.15	6	3,840	0.16%
2022/11/18	1.1	39.66	0	0.00	39.55	1.1	3,805	0.03%
2022/11/17	5.1	39.81	0	0.00	39.90	5.1	3,751	0.13%
2022/11/16	2	39.98	2	39.95	39.75	0	3,717	0.00%
2022/11/15	0	39.95	2	40.00	40.00	-2	3,659	-0.05%
2022/11/14	0	0.00	4.5	40.08	40.25	-4.5	3,582	-0.13%
2022/11/11	0	39.34	4	39.58	39.10	-4	3,500	-0.11%
2022/11/10	3.2	38.79	2	38.85	38.70	1.2	3,419	0.03%
2022/11/09	6.1	38.83	0	0.00	38.80	6.1	3,385	0.18%
2022/11/08	15.2	38.82	13.1	38.84	38.90	2.1	3,291	0.06%
2022/11/07	18.6	38.68	10	38.46	38.60	8.6	3,174	0.27%
2022/11/04	18.2	39.67	7	40.12	40.10	11.2	2,913	0.38%
2022/11/03	9.4	42.78	0	0.00	42.70	9.4	2,588	0.36%
2022/11/02	1	47.30	2.3	47.29	47.40	-1.3	2,445	-0.06%
2022/10/31	0	47.00	1	47.10	46.90	-1	2,445	-0.04%
2022/10/28	0	0.00	2	47.60	46.65	-2	2,469	-0.08%
2022/10/27	0	0.00	2.6	46.73	47.35	-2.6	2,460	-0.10%
2022/10/20	0	45.35	1	45.50	45.60	-1	2,432	-0.04%
2022/10/19	0	0.00	2.3	46.09	46.20	-2.3	2,390	-0.10%
2022/10/18	0	0.00	2	44.95	45.20	-2	2,371	-0.08%
2022/10/14	2	44.38	0	0.00	44.40	2	2,368	0.08%
2022/10/13	1	44.40	2.1	44.77	44.15	-1.1	2,377	-0.05%
2022/10/12	1	45.70	0	0.00	45.35	1	2,357	0.04%
2022/10/11	4	45.75	2	45.78	45.85	2	2,348	0.09%
2022/10/07	3	46.80	0	0.00	46.60	3	2,324	0.13%
2022/10/06	0	0.00	2	45.75	45.80	-2	2,302	-0.09%
2022/10/05	0	46.30	0	0.00	46.05	0	2,307	0.00%
2022/09/30	1	45.65	0	0.00	45.60	1	2,301	0.04%
2022/09/28	1.2	46.63	0	0.00	46.05	1.2	2,289	0.05%
2022/09/27	0.1	48.10	0	0.00	48.00	0.1	2,274	0.00%
2022/09/26	1	48.15	0.2	47.70	47.25	0.8	2,273	0.04%
2022/09/23	1	49.50	2	49.10	49.00	-1	2,289	-0.04%
2022/09/22	0	0.00	2.6	48.50	49.50	-2.6	2,315	-0.11%
2022/09/21	0	0.00	3	48.68	48.90	-3	2,267	-0.13%
2022/09/20	3	48.37	1	48.50	48.30	2	2,235	0.09%
2022/09/16	1	47.50	2	47.60	47.65	-1	2,217	-0.05%
2022/09/15	0	0.00	0.1	47.96	47.85	-0.1	2,266	0.00%
2022/09/14	1	47.30	5	47.34	47.30	-4	2,316	-0.17%
2022/09/13	3	47.68	0.5	47.65	47.60	2.5	2,373	0.11%
2022/09/12	3	47.73	1	47.50	47.55	2	2,485	0.08%
2022/09/08	3.1	49.30	4	48.15	47.80	-0.9	2,601	-0.03%
2022/09/07	1	48.40	1.1	48.33	48.40	-0.1	2,727	0.00%
2022/09/06	6	48.88	4	48.50	48.35	2	2,772	0.07%
2022/09/05	25	48.56	5	48.84	48.85	20	2,685	0.74%
2022/09/02	1	45.90	2	45.93	45.95	-1	2,527	-0.04%
2022/09/01	1	44.60	0	0.00	44.60	1	2,497	0.04%
2022/08/26	0	0.00	1.8	45.84	45.95	-1.8	2,486	-0.07%
2022/08/25	1	45.05	0	0.00	44.95	1	2,474	0.04%
2022/08/23	0	0.00	1	45.10	44.95	-1	2,498	-0.04%
2022/08/19	0	0.00	1	45.25	45.35	-1	2,514	-0.04%
2022/08/16	0	45.00	4	44.70	45.00	-4	2,521	-0.16%
2022/08/15	1	44.41	0	0.00	44.60	1	2,537	0.04%
2022/08/11	1	44.10	0	0.00	44.50	1	2,528	0.04%
2022/08/05	0	0.00	1.4	43.59	43.60	-1.4	2,563	-0.05%
2022/08/04	1.2	42.68	0	0.00	42.50	1.2	2,570	0.05%
2022/08/03	1	43.95	0	0.00	43.65	1	2,550	0.04%
2022/08/01	6	44.11	0	0.00	44.00	6	2,595	0.23%
2022/07/29	0	0.00	5.4	44.13	44.45	-5.4	2,713	-0.20%
2022/07/28	2	44.50	2	44.53	44.15	0	2,755	0.00%
2022/07/27	0	0.00	4	44.29	44.75	-4	2,731	-0.15%
2022/07/26	3	42.75	0	0.00	42.90	3	2,695	0.11%
2022/07/25	0	0.00	4	42.53	42.60	-4	2,698	-0.15%
2022/07/21	5	40.55	0	0.00	41.30	5	2,710	0.18%
2022/07/20	10	41.75	0	0.00	41.40	10	2,697	0.37%
2022/07/18	0.1	42.15	0	0.00	42.00	0.1	2,742	0.00%
2022/07/15	0.1	42.16	0	0.00	41.90	0.1	2,760	0.00%
2022/07/13	5.2	41.75	0	0.00	41.55	5.2	2,843	0.18%
2022/07/12	341.1	41.30	1	41.70	41.70	340.1	2,841	11.97%	大買/鉅額交易
2022/07/08	5	41.85	1	41.95	41.85	4	2,837	0.14%
2022/07/06	3	40.05	0	0.00	40.10	3	2,839	0.11%
2022/07/05	1.1	41.18	0	0.00	41.30	1.1	2,820	0.04%
2022/07/04	1	42.00	0	0.00	41.15	1	2,807	0.04%
2022/07/01	0.2	42.53	0	0.00	42.40	0.2	2,799	0.01%
2022/06/30	9	45.41	0	0.00	44.90	9	2,764	0.33%
2022/06/29	59	46.27	0	0.00	46.05	59	2,718	2.17%
2022/06/28	6	46.06	1	46.15	46.25	5	2,702	0.19%
2022/06/27	6	46.58	0	0.00	46.65	6	2,725	0.22%
2022/06/24	2	46.83	2	47.40	46.55	0	2,756	0.00%
2022/06/23	2	47.89	72	47.04	47.05	-70	2,752	-2.54%
2022/06/22	2	48.60	2	49.45	48.90	0	2,797	0.00%
2022/06/21	2	47.88	17.4	48.31	49.00	-15.4	2,765	-0.56%
2022/06/20	12	48.83	13	48.32	47.75	-1	2,715	-0.04%
2022/06/17	8	49.24	10.1	49.03	48.10	-2.1	2,596	-0.08%
2022/06/16	2	48.60	10.1	48.79	48.00	-8.1	2,497	-0.32%
2022/06/15	3	47.63	17.1	47.81	47.60	-14.1	2,341	-0.60%
2022/06/14	0	0.00	2	46.30	46.30	-2	2,315	-0.09%
2022/06/13	0	45.70	0	0.00	45.75	0	2,364	0.00%
2022/06/09	10	45.63	0	0.00	46.15	10	2,538	0.39%
2022/06/08	45	45.63	0	0.00	45.80	45	2,678	1.68%
2022/06/06	0	0.00	1.3	45.38	45.25	-1.3	2,809	-0.05%
2022/06/02	6	45.43	0	0.00	45.25	6	2,826	0.21%
2022/06/01	6.1	46.03	0	0.00	45.75	6.1	2,851	0.21%
2022/05/30	0	0.00	3	45.85	46.20	-3	2,848	-0.11%
2022/05/27	2.1	45.45	0	0.00	45.60	2.1	2,851	0.07%
2022/05/26	0	45.05	0	0.00	45.00	0	2,863	0.00%
2022/05/25	0	0.00	1	44.90	44.90	-1	2,896	-0.03%
2022/05/24	5	43.95	0	0.00	43.70	5	2,927	0.17%
2022/05/23	1.2	44.03	0	0.00	43.65	1.2	2,944	0.04%
2022/05/20	2	45.43	5	45.30	45.20	-3	2,930	-0.10%
2022/05/19	1	45.60	0	0.00	45.60	1	2,935	0.03%
2022/05/17	0	0.00	6	46.57	46.50	-6	2,998	-0.20%
2022/05/16	3	46.08	0	0.00	46.00	3	3,018	0.10%
2022/05/13	1.1	45.83	5	46.40	46.45	-4	3,055	-0.13%
2022/05/12	7.1	46.36	34	46.38	45.50	-26.9	3,071	-0.88%
2022/05/10	1	47.30	1	47.05	47.55	0	3,095	0.00%
2022/05/09	9	48.26	3.2	48.56	48.25	5.8	3,097	0.19%
2022/05/06	6.2	49.25	1	49.65	49.15	5.2	3,105	0.17%
2022/05/05	1	47.80	10	47.25	47.80	-9	3,049	-0.30%
2022/05/04	5	46.30	0	0.00	46.10	5	3,003	0.17%
2022/04/29	0	0.00	1	46.15	46.60	-1	3,019	-0.03%
2022/04/28	1	45.75	0	0.00	45.60	1	3,012	0.03%
2022/04/26	0	0.00	2	46.73	46.70	-2	3,008	-0.07%
2022/04/25	3	46.83	2	47.03	46.80	1	3,007	0.03%
2022/04/22	0	0.00	3	48.10	47.80	-3	2,993	-0.10%
2022/04/21	3	46.65	0	0.00	46.70	3	2,952	0.10%
2022/04/20	3	47.23	4	47.08	47.30	-1	2,940	-0.03%
2022/04/19	2	47.08	12	46.24	47.15	-10	2,934	-0.34%
2022/04/18	17	45.85	1	46.15	45.75	16	2,926	0.55%
2022/04/15	0	0.00	2	46.40	46.30	-2	2,947	-0.07%
2022/04/14	0	0.00	1.2	46.46	46.55	-1.2	2,967	-0.04%
2022/04/12	0.2	45.75	31	46.10	46.50	-30.8	2,943	-1.05%
2022/04/11	10	45.65	0	0.00	45.75	10	2,905	0.34%
2022/04/08	21	45.80	0	0.00	45.95	21	2,891	0.73%
2022/04/07	5	45.20	15	45.70	45.50	-10	2,880	-0.35%
2022/04/06	0	0.00	2	46.10	46.00	-2	2,860	-0.07%
2022/04/01	0	0.00	12	45.95	46.20	-12	2,840	-0.42%
2022/03/30	0	0.00	2	47.50	46.25	-2	2,826	-0.07%
2022/03/29	1	47.20	0.7	46.90	47.00	0.3	2,794	0.01%
2022/03/28	1.1	46.59	0.1	45.85	46.05	1.1	2,731	0.04%
2022/03/25	17.2	46.42	52	46.45	46.50	-34.8	2,691	-1.29%
2022/03/23	2	44.43	0.4	44.35	44.25	1.6	2,577	0.06%
2022/03/22	0.2	44.66	0	0.00	44.90	0.2	2,564	0.01%
2022/03/21	0.2	44.90	2.7	44.99	45.00	-2.5	2,547	-0.10%
2022/03/18	2.3	44.50	1	44.00	44.00	1.3	2,497	0.05%
2022/03/17	2.4	44.84	2	45.80	44.80	0.4	2,438	0.02%
2022/03/16	2	44.88	0.7	44.85	45.40	1.4	2,376	0.06%
2022/03/15	1.3	44.72	2	44.95	45.10	-0.7	2,324	-0.03%
2022/03/14	2	44.20	15	44.57	44.85	-13	2,228	-0.58%
2022/03/11	2	44.20	4.9	43.48	44.15	-2.9	2,134	-0.14%
2022/03/10	0.3	42.57	0	0.00	42.55	0.3	1,986	0.02%
2022/03/09	0.4	41.60	0	0.00	41.90	0.4	1,903	0.02%
2022/03/08	0	0.00	0.6	40.50	40.40	-0.6	1,854	-0.03%
2022/03/07	0	0.00	2.3	40.79	40.65	-2.3	1,831	-0.12%
2022/03/04	0.2	41.50	0	0.00	41.50	0.2	1,810	0.01%
2022/03/03	0.3	41.50	2	41.60	41.70	-1.8	1,806	-0.10%
2022/03/01	4.2	41.44	1	41.30	41.55	3.2	1,789	0.18%
2022/02/25	1.2	40.18	1	40.70	41.15	0.2	1,770	0.01%
2022/02/24	1.3	40.10	1	40.00	40.15	0.3	1,736	0.01%
2022/02/23	2.5	41.00	10.3	40.99	40.70	-7.8	1,689	-0.46%
2022/02/22	1	41.00	0.3	40.70	40.95	0.8	1,667	0.04%
2022/02/21	0.3	41.40	0	0.00	41.50	0.3	1,656	0.02%
2022/02/18	0	0.00	8	40.99	41.45	-8	1,664	-0.48%
2022/02/17	6	41.38	5	41.39	41.10	1	1,665	0.06%
2022/02/16	0.5	40.60	6	40.80	41.00	-5.5	1,626	-0.34%
2022/02/15	10.5	40.70	0	0.00	40.65	10.5	1,603	0.65%
2022/02/14	0.2	40.00	4	39.94	40.20	-3.8	1,561	-0.24%
2022/02/11	0	0.00	3	40.13	40.05	-3	1,526	-0.20%
2022/02/10	2	39.85	0	0.00	39.90	2	1,480	0.14%
2022/02/09	0	0.00	1	39.60	39.65	-1	1,453	-0.07%
2022/02/08	1.3	39.62	25	39.48	39.65	-23.7	1,456	-1.63%
2022/02/07	17	39.43	6	39.13	39.70	11	1,416	0.78%
2022/01/26	1	38.30	0	0.00	38.35	1	1,353	0.07%
2022/01/25	0	0.00	0.1	38.35	38.05	-0.1	1,345	0.00%
2022/01/20	3	38.73	2	38.75	38.80	1	1,295	0.08%
2022/01/17	1	38.25	1	38.50	38.30	0	1,247	0.00%
2022/01/14	2	38.50	0	0.00	38.40	2	1,238	0.16%
2022/01/13	1	38.55	0	0.00	38.60	1	1,252	0.08%
2022/01/12	1	38.60	0	0.00	38.40	1	1,231	0.08%
2022/01/11	5	38.54	8	38.71	38.60	-3	1,211	-0.25%
2022/01/10	2	37.90	1	38.05	38.05	1	1,154	0.09%
2022/01/07	1.1	37.56	2	37.95	37.65	-0.9	1,121	-0.08%
2022/01/06	1	37.30	0	0.00	37.25	1	1,095	0.09%
2022/01/05	1	37.25	1	37.35	37.25	0	1,091	0.00%
2021/12/30	9	37.25	0	0.00	37.20	9	1,112	0.81%
2021/12/23	0	0.00	1	37.10	37.05	-1	1,114	-0.09%
2021/12/21	0	0.00	1	36.95	36.90	-1	1,102	-0.09%
2021/12/20	1	37.00	1	37.20	36.70	0	1,107	0.00%
2021/12/15	1	35.75	0	0.00	35.80	1	1,066	0.09%
2021/12/14	1	35.80	0	0.00	35.80	1	1,132	0.09%
2021/12/13	1	35.85	0	0.00	35.85	1	1,146	0.09%
2021/12/09	7.1	35.99	0	0.00	35.95	7.1	1,158	0.61%
2021/12/07	14	36.08	0	0.00	36.05	14	1,169	1.20%
2021/12/02	2	35.85	0	0.00	35.85	2	1,242	0.16%
2021/12/01	0	35.85	0	0.00	36.05	0	1,246	0.00%
2021/11/30	3	35.93	0	0.00	35.75	3	1,247	0.24%
2021/11/29	6	35.77	0	0.00	36.05	6	1,233	0.49%
2021/11/26	4	36.35	0	0.00	36.15	4	1,230	0.32%
2021/11/25	7	36.39	0	0.00	36.40	7	1,227	0.57%
2021/11/24	2	36.55	0	0.00	36.55	2	1,221	0.16%
2021/11/23	3.1	36.48	0	0.00	36.45	3.1	1,225	0.25%
2021/11/22	2	36.68	0	0.00	36.65	2	1,220	0.16%
2021/11/19	2	37.00	0	0.00	36.90	2	1,225	0.16%
2021/11/18	2	37.25	0	0.00	37.15	2	1,217	0.17%
2021/11/17	2	37.05	0	0.00	37.15	2	1,204	0.17%
2021/11/16	13	37.11	0	0.00	36.85	13	1,213	1.07%
2021/11/04	1	36.60	0	0.00	36.50	1	1,191	0.08%
2021/11/03	0	0.00	5	36.80	36.75	-5	1,182	-0.42%
2021/11/02	0	0.00	1	36.65	36.60	-1	1,179	-0.08%
2021/10/28	0	0.00	0.2	37.00	36.60	-0.2	1,193	-0.02%
2021/10/26	0	0.00	1	36.35	36.40	-1	1,237	-0.08%
2021/10/22	0	0.00	1	36.40	36.35	-1	1,255	-0.08%
2021/10/20	0	0.00	4	36.25	36.20	-4	1,237	-0.32%
2021/10/15	0.2	36.30	1	36.25	36.25	-0.8	1,265	-0.07%
2021/10/14	0.1	36.20	0	0.00	36.25	0.1	1,271	0.01%
2021/10/13	0	0.00	0.3	36.40	36.15	-0.3	1,287	-0.02%
2021/10/08	0.2	36.60	0	0.00	36.65	0.2	1,283	0.02%
2021/10/06	0.1	35.90	0	0.00	35.90	0.1	1,286	0.01%
2021/10/05	0.1	36.00	0	0.00	35.85	0.1	1,296	0.01%
2021/10/04	0	0.00	1	35.90	36.15	-1	1,300	-0.08%
2021/10/01	0	0.00	1	35.65	35.70	-1	1,297	-0.08%
2021/09/24	1	35.55	0.2	35.75	35.55	0.8	1,322	0.06%
2021/09/23	0	0.00	0.1	35.80	35.35	-0.1	1,353	-0.01%
2021/09/17	3	35.28	0	0.00	35.20	3	1,362	0.22%
2021/09/16	0	0.00	0.7	35.89	35.50	-0.7	1,303	-0.05%
2021/09/15	1	35.70	0	0.00	35.55	1	1,290	0.08%
2021/09/13	0	0.00	2	35.70	35.95	-2	1,290	-0.16%
2021/09/10	1	35.40	0	0.00	35.35	1	1,283	0.08%
2021/09/09	18.1	35.17	0	0.00	35.25	18.1	1,304	1.39%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/08/31	5	36.00	0	0.00	36.05	5	1,238	0.40%
2021/08/27	2	35.85	2	35.90	35.90	0	1,228	0.00%
2021/08/26	2	35.75	0	0.00	35.75	2	1,229	0.16%
2021/08/24	1	36.05	0	0.00	36.20	1	1,217	0.08%
2021/08/23	1	35.90	0	0.00	35.95	1	1,217	0.08%
2021/08/20	1	35.75	2	36.15	35.90	-1	1,216	-0.08%
2021/08/19	1	38.00	0	0.00	37.85	1	1,216	0.08%
2021/08/18	1	38.25	0	0.00	38.60	1	1,177	0.08%
2021/08/16	1	38.10	0	0.00	38.20	1	1,143	0.09%
2021/08/13	1	38.30	0	0.00	38.45	1	1,145	0.09%
2021/08/11	0	0.00	6	38.59	38.60	-6	1,157	-0.52%
2021/08/10	0.1	38.45	0	0.00	38.45	0.1	1,176	0.01%
2021/08/09	0	0.00	1	38.45	38.45	-1	1,209	-0.08%
2021/08/04	2	38.35	0	0.00	38.40	2	1,302	0.15%
2021/08/02	1	38.00	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	38.00	0	0.00	38.25	1	1,369	0.07%
2021/07/29	1	38.20	0	0.00	38.30	1	1,360	0.07%
2021/07/27	0	0.00	1.1	38.75	38.80	-1.1	1,395	-0.08%
2021/07/21	1.2	38.49	0.2	38.90	38.60	1	1,458	0.07%
2021/07/20	0	0.00	3	38.75	38.75	-3	1,463	-0.21%
2021/07/15	0.2	39.00	1	39.00	39.15	-0.8	1,607	-0.05%
2021/07/14	1	39.35	0	0.00	38.95	1	1,650	0.06%
2021/07/12	0.2	39.00	0	0.00	39.00	0.2	1,699	0.01%
2021/07/09	0.2	38.90	0	0.00	38.85	0.2	1,691	0.01%
2021/07/07	1	38.85	0	0.00	38.80	1	1,721	0.06%
2021/07/06	0.5	39.36	0	0.00	39.10	0.5	1,743	0.03%
2021/07/05	0	0.00	2	39.28	39.40	-2	1,757	-0.11%
2021/06/30	1	39.40	2	39.35	39.20	-1	1,803	-0.06%
2021/06/29	0	0.00	1	39.10	39.10	-1	1,785	-0.06%
2021/06/25	1	38.60	0	0.00	38.35	1	1,790	0.06%
2021/06/22	0	0.00	1	38.50	38.70	-1	1,966	-0.05%
2021/06/11	0	0.00	8	38.40	38.35	-8	2,370	-0.34%
2021/06/09	0	0.00	1	37.90	37.80	-1	2,410	-0.04%
2021/06/02	0	0.00	2	37.95	38.05	-2	2,567	-0.08%
2021/06/01	1	37.70	0	0.00	38.00	1	2,575	0.04%
2021/05/31	1	37.75	0	0.00	37.80	1	2,609	0.04%
2021/05/24	0	0.00	1	36.45	36.85	-1	2,634	-0.04%
2021/05/18	0	0.00	1	36.90	37.40	-1	2,664	-0.04%
2021/05/13	2	36.20	0	0.00	36.55	2	2,615	0.08%
2021/05/12	2	38.50	0	0.00	36.80	2	2,587	0.08%
2021/05/11	1	39.75	1	39.35	38.95	0	2,533	0.00%
2021/05/07	2	38.75	0	0.00	38.95	2	2,467	0.08%
2021/05/05	1	38.35	0	0.00	38.30	1	2,449	0.04%
2021/05/04	5	38.22	4	38.00	38.10	1	2,445	0.04%
2021/05/03	9.4	39.09	0	0.00	38.70	9.4	2,409	0.39%
2021/04/29	1.2	39.47	1	39.50	39.50	0.2	2,385	0.01%
2021/04/27	0.2	39.80	59	39.90	39.65	-58.8	2,390	-2.46%
2021/04/26	0	0.00	3	39.72	39.80	-3	2,379	-0.13%
2021/04/21	0	0.00	2	39.53	39.70	-2	2,230	-0.09%
2021/04/19	4	39.39	0	0.00	39.45	4	2,230	0.18%
2021/04/16	2	38.58	0	0.00	38.60	2	2,201	0.09%
2021/04/12	0	38.40	0	0.00	38.70	0	2,327	0.00%
2021/04/09	0	0.00	2	38.50	38.40	-2	2,312	-0.09%
2021/04/08	2	38.20	0	0.00	38.35	2	2,308	0.09%
2021/04/07	0	0.00	1	37.75	37.75	-1	2,296	-0.04%
2021/04/06	1	37.85	0	0.00	37.85	1	2,286	0.04%
2021/03/31	0.1	37.85	2	37.90	37.90	-1.9	2,272	-0.08%
2021/03/30	0	37.90	0	0.00	37.90	0	2,285	0.00%
2021/03/29	1	37.60	1	37.60	37.60	0	2,295	0.00%
2021/03/26	3	37.50	0	0.00	37.70	3	2,286	0.13%
2021/03/25	0	0.00	1	37.05	36.80	-1	2,260	-0.04%
2021/03/23	2	36.28	1	36.35	36.20	1	2,104	0.05%
2021/03/22	1	36.20	0	0.00	36.20	1	2,031	0.05%
2021/03/19	4.1	36.36	2	36.30	36.30	2.1	1,942	0.11%
2021/03/17	0.1	36.90	0	0.00	36.70	0.1	1,787	0.00%
2021/03/16	0	0.00	1	37.00	37.10	-1	1,759	-0.06%
2021/03/08	1	36.95	0	0.00	36.30	1	1,733	0.06%
2021/03/02	1	36.70	0	0.00	36.55	1	1,689	0.06%
2021/02/25	0	0.00	0.1	36.95	36.80	-0.1	1,687	-0.01%
2021/02/24	2	36.85	0	0.00	36.75	2	1,688	0.12%
2021/02/18	0	0.00	1	36.50	36.50	-1	1,679	-0.06%
2021/02/17	2	36.00	0	0.00	36.00	2	1,677	0.12%
2021/02/02	0.1	35.65	2	35.58	35.85	-1.9	1,716	-0.11%
2021/01/27	1.1	35.12	0	0.00	35.20	1.1	1,721	0.06%
2021/01/25	1	34.95	0	0.00	35.35	1	1,712	0.06%
2021/01/22	1	35.10	0	0.00	35.20	1	1,710	0.06%
2021/01/19	2	36.35	1	36.30	36.20	1	1,714	0.06%
2021/01/18	1	36.20	0	0.00	36.30	1	1,713	0.06%
2021/01/13	1	36.70	0.2	36.97	36.85	0.8	1,772	0.04%
2021/01/12	1	36.95	0.8	37.09	36.90	0.2	1,762	0.01%
2021/01/11	1	37.35	0	0.00	37.35	1	1,744	0.06%
2021/01/07	1	37.15	0	0.00	37.20	1	1,735	0.06%
2021/01/06	1	38.00	0	0.00	37.65	1	1,659	0.06%
2020/12/28	0	0.00	1	38.70	38.75	-1	1,577	-0.06%
2020/12/24	10	38.00	0	0.00	38.00	10	1,638	0.61%
2020/12/23	1	38.25	0	0.00	38.25	1	1,623	0.06%
2020/12/18	0	38.50	0	0.00	38.90	0	1,630	0.00%
2020/12/17	0	0.00	1	38.45	38.55	-1	1,616	-0.06%
2020/12/16	1	38.50	0	0.00	38.60	1	1,645	0.06%
2020/12/14	2	38.50	0	0.00	38.55	2	1,766	0.11%
2020/12/11	1	38.45	0	0.00	38.60	1	1,803	0.06%
2020/12/07	0	0.00	3	38.70	38.70	-3	2,041	-0.15%
2020/12/04	1	39.00	0	0.00	38.95	1	2,205	0.05%
2020/12/02	2	38.95	0	0.00	38.95	2	2,322	0.09%
2020/12/01	1	39.15	0	0.00	39.00	1	2,582	0.04%
2020/11/30	0	0.00	0	39.15	39.15	0	2,605	0.00%
2020/11/19	1	40.05	1	39.90	39.75	0	2,638	0.00%
2020/11/18	1	40.00	1	40.00	40.00	0	2,627	0.00%
2020/11/17	0	39.85	0	0.00	39.60	0	2,611	0.00%
2020/11/16	1	39.75	1	39.90	39.50	0	2,631	0.00%
2020/11/10	0	0.00	2	39.23	39.15	-2	2,601	-0.08%
2020/11/05	1	38.75	0	0.00	38.70	1	2,574	0.04%
2020/11/03	1	39.00	3	39.05	38.85	-2	2,597	-0.08%
2020/11/02	0	0.00	2	38.85	38.80	-2	2,620	-0.08%
2020/10/29	0	0.00	2	39.00	39.35	-2	2,612	-0.08%
2020/10/21	6	38.27	0	0.00	38.85	6	2,589	0.23%
2020/10/19	1	38.75	0	0.00	38.75	1	2,616	0.04%
2020/10/14	5	38.67	0	0.00	38.80	5	2,651	0.19%
2020/10/13	20	38.75	0	0.00	38.80	20	2,652	0.75%
2020/10/08	2	39.90	0	0.00	39.45	2	2,674	0.07%
2020/09/30	4	38.81	2	39.43	39.05	2	2,690	0.07%
2020/09/29	1	38.15	0	0.00	39.10	1	2,668	0.04%
2020/09/24	14	37.98	12	37.55	37.70	2	2,640	0.08%
2020/09/23	6	38.76	0	0.00	38.75	6	2,607	0.23%
2020/09/22	3	38.92	0	0.00	38.95	3	2,611	0.11%
2020/09/21	4	39.20	0	0.00	39.15	4	2,630	0.15%
2020/09/18	3	39.97	2	39.95	39.75	1	2,753	0.04%
2020/09/14	3	39.70	0	0.00	39.05	3	3,164	0.09%
2020/09/11	7	40.94	5	40.28	39.75	2	3,202	0.06%
2020/09/10	4	39.75	1	39.65	39.90	3	3,088	0.10%
2020/09/09	0	0.00	3	39.85	39.60	-3	3,036	-0.10%
2020/09/08	0	0.00	3	38.30	37.90	-3	2,882	-0.10%
2020/09/07	4	38.85	1	39.20	38.65	3	2,923	0.10%
2020/09/04	12	39.06	11	38.45	39.00	1	2,890	0.03%
2020/09/03	3	37.27	0	0.00	36.70	3	2,665	0.11%
2020/09/02	2	37.00	0	0.00	36.95	2	2,738	0.07%
2020/09/01	0	0.00	4	36.46	36.55	-4	2,839	-0.14%
2020/08/26	0	0.00	1	35.70	35.65	-1	2,943	-0.03%
2020/08/24	2	34.80	0	0.00	34.75	2	2,976	0.07%
2020/08/11	1	35.35	0	0.00	35.40	1	3,138	0.03%
2020/08/07	1	35.50	0	0.00	35.50	1	3,204	0.03%
2020/08/06	0	0.00	3	36.35	36.45	-3	3,202	-0.09%
2020/08/05	0	0.00	3	35.53	35.65	-3	3,220	-0.09%
2020/07/30	1	35.30	0	0.00	35.05	1	3,338	0.03%
2020/07/29	0	0.00	2	35.28	34.95	-2	3,365	-0.06%
2020/07/27	2	35.50	1	35.55	35.55	1	3,448	0.03%
2020/07/24	0	0.00	8	36.54	36.50	-8	3,454	-0.23%
2020/07/22	1	38.40	8	38.60	38.45	-7	3,439	-0.20%
2020/07/21	9	38.84	22	38.85	38.75	-13	3,444	-0.38%
2020/07/15	0	0.00	1	38.65	38.75	-1	3,453	-0.03%
2020/07/14	1	38.45	0	0.00	38.20	1	3,460	0.03%
2020/07/13	0	0.00	7	38.31	38.40	-7	3,469	-0.20%
2020/07/10	2	38.35	0	0.00	38.20	2	3,507	0.06%
2020/07/06	4	38.98	0	0.00	39.00	4	3,484	0.11%
2020/07/03	3	38.88	0	0.00	38.90	3	3,521	0.09%
2020/07/02	3	38.80	0	0.00	38.80	3	3,538	0.08%
2020/07/01	1	38.70	0	0.00	38.80	1	3,549	0.03%
2020/06/30	1	39.15	0	0.00	39.00	1	3,571	0.03%
2020/06/29	0	0.00	4	39.05	39.60	-4	3,567	-0.11%
2020/06/24	5	39.00	0	0.00	38.65	5	3,425	0.15%
2020/06/23	0	0.00	1	39.25	39.40	-1	3,304	-0.03%
2020/06/19	1	39.35	5	39.44	39.40	-4	3,060	-0.13%
2020/06/18	2	38.45	12	38.93	39.45	-10	2,947	-0.34%
2020/06/17	0	0.00	1	38.20	38.40	-1	2,893	-0.03%
2020/06/12	2	37.35	2	36.50	37.50	0	2,879	0.00%
2020/06/11	6	38.16	5	38.60	38.20	1	2,827	0.04%
2020/06/10	2	39.33	0	0.00	39.35	2	2,792	0.07%
2020/06/09	22	39.85	3	39.45	39.55	19	2,808	0.68%
2020/06/08	5	38.83	4	38.79	39.30	1	2,721	0.04%
2020/06/04	6	36.09	0	0.00	36.25	6	2,576	0.23%
2020/06/02	0	0.00	3	34.90	35.15	-3	2,543	-0.12%
2020/05/28	1	34.35	1	34.95	34.25	0	2,555	0.00%
2020/05/22	1	34.55	0	0.00	34.20	1	2,519	0.04%
2020/05/20	0	0.00	1	34.00	34.30	-1	2,470	-0.04%
2020/05/19	0	0.00	2	34.05	33.90	-2	2,449	-0.08%
2020/05/12	0	0.00	3	34.15	34.25	-3	2,362	-0.13%
2020/05/08	1	33.00	0	0.00	33.15	1	2,269	0.04%
2020/05/05	5	32.50	0	0.00	32.40	5	2,204	0.23%
2020/05/04	1	32.50	0	0.00	32.10	1	2,172	0.05%
2020/04/30	3	32.57	0	0.00	32.95	3	2,128	0.14%
2020/04/29	1	31.35	1	31.50	31.60	0	2,061	0.00%
2020/04/28	4	30.93	1	31.40	31.00	3	2,031	0.15%
2020/04/27	0	0.00	3	31.05	31.00	-3	2,022	-0.15%
2020/04/22	1	29.55	0	0.00	29.80	1	1,961	0.05%
2020/04/21	5	30.47	4	30.05	30.00	1	1,948	0.05%
2020/04/16	3	30.97	0	0.00	30.90	3	1,889	0.16%
2020/04/08	0	0.00	1	29.90	30.00	-1	1,858	-0.05%
2020/04/07	0	0.00	3	28.93	29.05	-3	1,802	-0.17%
2020/04/06	3	28.00	0	0.00	28.45	3	1,788	0.17%
2020/04/01	1	28.85	0	0.00	28.65	1	1,775	0.06%
2020/03/30	0	0.00	9	28.28	28.40	-9	1,719	-0.52%
2020/03/27	0	0.00	4	28.26	28.25	-4	1,731	-0.23%
2020/03/26	4	27.65	0	0.00	27.95	4	1,736	0.23%
2020/03/25	2	27.40	0	0.00	27.70	2	1,729	0.12%
2020/03/24	5	26.52	0	0.00	26.55	5	1,693	0.30%
2020/03/23	6	26.56	0	0.00	26.40	6	1,657	0.36%
2020/03/20	0	0.00	3	27.55	27.45	-3	1,646	-0.18%
2020/03/19	5	26.39	0	0.00	25.90	5	1,617	0.31%
2020/03/18	4	28.81	0	0.00	28.55	4	1,595	0.25%
2020/03/17	4	28.86	0	0.00	29.15	4	1,575	0.25%
2020/03/13	2	30.50	0	0.00	30.80	2	1,553	0.13%
2020/03/12	1	32.80	0	0.00	32.75	1	1,508	0.07%
2020/03/11	1	34.30	0	0.00	33.60	1	1,547	0.06%
2020/03/10	3	33.08	2	33.40	33.45	1	1,561	0.06%
2020/03/09	4	34.13	0	0.00	33.70	4	1,580	0.25%
2020/03/06	1	34.95	0	0.00	34.85	1	1,566	0.06%
2020/03/04	1	35.20	0	0.00	35.10	1	1,593	0.06%
2020/03/03	2	35.98	0	0.00	35.85	2	1,572	0.13%
2020/02/17	1	36.80	0	0.00	36.85	1	1,917	0.05%
2020/02/14	1	37.40	0	0.00	37.45	1	1,938	0.05%
2020/01/16	0	0.00	1	38.10	38.25	-1	2,095	-0.05%
2020/01/13	0	0.00	31	37.67	37.85	-31	2,090	-1.48%
2020/01/10	1	37.55	0	0.00	37.20	1	2,113	0.05%
2020/01/08	5	36.80	0	0.00	36.90	5	2,113	0.24%
2020/01/07	3	37.30	0	0.00	37.05	3	2,101	0.14%
2020/01/06	2	37.55	0	0.00	37.35	2	2,098	0.10%
2020/01/02	0	0.00	10	38.30	37.90	-10	2,054	-0.49%
2019/12/30	1	37.95	0	0.00	38.00	1	2,040	0.05%
2019/12/24	5	37.45	0	0.00	37.55	5	2,035	0.25%
2019/12/23	1	37.45	0	0.00	37.40	1	2,034	0.05%
2019/12/11	5	37.70	0	0.00	37.85	5	2,008	0.25%
2019/12/10	12	38.55	0	0.00	38.45	12	1,979	0.61%
2019/12/09	5	39.06	0	0.00	38.70	5	1,963	0.25%
2019/12/06	3	39.40	20	39.65	39.50	-17	1,937	-0.88%
2019/12/05	1	38.65	0	0.00	38.70	1	1,897	0.05%
2019/12/04	0	0.00	1	37.65	38.15	-1	1,857	-0.05%
2019/12/02	2	37.65	1	37.75	37.50	1	1,803	0.06%
2019/11/29	6	37.68	0	0.00	37.65	6	1,774	0.34%
2019/11/28	30	37.55	0	0.00	37.35	30	1,732	1.73%
2019/11/22	0	0.00	1	37.85	37.80	-1	1,666	-0.06%
2019/11/21	2	36.73	0	0.00	36.70	2	1,605	0.12%
2019/11/19	3	36.17	0	0.00	35.90	3	1,492	0.20%
2019/11/15	1	37.10	0	0.00	37.10	1	1,368	0.07%
2019/11/14	4	37.55	0	0.00	37.40	4	1,325	0.30%
2019/11/13	3	38.60	0	0.00	38.40	3	1,286	0.23%
2019/11/12	2	39.05	5	38.85	39.10	-3	1,251	-0.24%
2019/11/11	2	39.60	0	0.00	39.35	2	1,226	0.16%
2019/11/06	2	40.05	0	0.00	40.10	2	1,130	0.18%
2019/11/05	1	40.55	0	0.00	40.55	1	1,106	0.09%
2019/10/14	1	41.40	0	0.00	41.40	1	949	0.11%
2019/10/03	1	42.00	0	0.00	42.10	1	916	0.11%
2019/09/27	5	41.96	0	0.00	41.70	5	899	0.56%
2019/09/26	6	42.79	0	0.00	42.60	6	869	0.69%
2019/09/25	3	43.23	0	0.00	43.20	3	847	0.35%
2019/09/20	1	43.45	0	0.00	43.80	1	802	0.12%
2019/09/19	1	43.65	0	0.00	43.50	1	784	0.13%
2019/09/18	1	43.45	0	0.00	43.40	1	778	0.13%
2019/09/17	1	43.45	0	0.00	43.45	1	779	0.13%
2019/09/04	5	43.50	0	0.00	43.55	5	778	0.64%
2019/08/02	3	44.75	0	0.00	44.70	3	864	0.35%
2019/08/01	2	44.90	0	0.00	44.85	2	887	0.23%
2019/07/31	3	44.87	0	0.00	45.50	3	887	0.34%
2019/07/29	2	45.15	0	0.00	45.10	2	898	0.22%
2019/07/25	1	45.10	0	0.00	45.65	1	901	0.11%
2019/07/24	0	0.00	5	47.15	47.00	-5	899	-0.56%
2019/07/19	0	0.00	3	47.05	47.20	-3	908	-0.33%
2019/07/05	1	46.10	0	0.00	46.00	1	906	0.11%
2019/06/13	1	45.40	0	0.00	45.60	1	902	0.11%
2019/05/29	1	45.75	0	0.00	45.80	1	841	0.12%
2019/05/21	1	46.65	1	46.50	46.50	0	787	0.00%
2019/05/20	0	0.00	2	47.40	47.30	-2	768	-0.26%
2019/05/14	1	45.80	0	0.00	46.30	1	734	0.14%
2019/05/10	8	45.86	0	0.00	45.90	8	718	1.11%
2019/04/24	2	46.95	0	0.00	46.90	2	643	0.31%
2019/04/23	2	47.10	0	0.00	47.25	2	628	0.32%
2019/04/02	0	0.00	5	47.20	47.20	-5	630	-0.79%
2019/02/15	0	0.00	1	47.90	48.05	-1	616	-0.16%
2019/01/07	5	45.40	5	46.10	46.10	0	742	0.00%
2018/12/22	0	0.00	1	44.45	44.30	-1	816	-0.12%
2018/12/06	2	43.43	0	0.00	43.60	2	1,025	0.20%
2018/11/23	0	0.00	6	43.95	43.85	-6	1,091	-0.55%
2018/11/21	1	43.75	0	0.00	43.90	1	1,093	0.09%
2018/11/15	1	43.50	0	0.00	43.45	1	1,102	0.09%
2018/11/01	1	43.55	0	0.00	43.65	1	1,094	0.09%
2018/10/26	1	42.85	0	0.00	43.05	1	1,119	0.09%
2018/10/25	8	43.88	0	0.00	43.05	8	1,122	0.71%
2018/10/24	3	44.20	0	0.00	44.45	3	1,125	0.27%
2018/10/22	5	45.30	0	0.00	45.15	5	1,123	0.45%
2018/10/17	0	0.00	1	45.10	44.95	-1	1,193	-0.08%
2018/10/15	6	45.40	0	0.00	45.25	6	1,188	0.50%
2018/10/11	4	45.73	0	0.00	45.50	4	1,173	0.34%
2018/10/02	0	0.00	2	49.55	49.35	-2	1,185	-0.17%
2018/09/27	0	0.00	3	49.15	49.15	-3	1,225	-0.24%
2018/09/20	4	49.68	0	0.00	49.90	4	1,235	0.32%
2018/09/12	1	49.35	0	0.00	49.30	1	1,209	0.08%
2018/08/16	1	45.10	0	0.00	45.10	1	1,221	0.08%
2018/08/15	1	45.35	0	0.00	45.35	1	1,220	0.08%
2018/07/27	1	46.45	0	0.00	46.45	1	1,244	0.08%
2018/07/26	1	46.50	0	0.00	46.40	1	1,247	0.08%
2018/07/25	0	0.00	2	49.93	49.85	-2	1,243	-0.16%
2018/06/22	0	0.00	2	49.78	49.80	-2	1,731	-0.12%
2018/06/21	2	49.20	0	0.00	49.55	2	1,696	0.12%
2018/06/04	1	48.80	0	0.00	48.70	1	1,837	0.05%
2018/05/23	0	0.00	2	48.30	48.05	-2	1,766	-0.11%
2018/05/21	2	47.95	0	0.00	47.95	2	1,769	0.11%
2018/05/16	0	0.00	1	47.90	48.00	-1	1,788	-0.06%
2018/05/10	0	0.00	6	47.40	47.55	-6	1,798	-0.33%
2018/05/08	7	47.11	0	0.00	47.65	7	1,787	0.39%
2018/05/03	1	48.55	0	0.00	48.70	1	1,753	0.06%
2018/04/24	0	0.00	40	49.58	49.70	-40	1,755	-2.28%
2018/04/23	0	0.00	1	49.75	49.70	-1	1,738	-0.06%
2018/04/17	20	49.83	0	0.00	50.20	20	1,659	1.21%
2018/04/16	1	51.00	0	0.00	50.50	1	1,630	0.06%
2018/04/13	2	50.00	2	50.30	50.00	0	1,631	0.00%
2018/04/11	10	50.00	0	0.00	49.95	10	1,658	0.60%
2018/04/10	0	0.00	20	53.00	50.50	-20	1,625	-1.23%
2018/04/09	30	49.42	0	0.00	49.95	30	1,431	2.10%
2018/03/19	3	47.60	0	0.00	47.60	3	1,341	0.22%
2018/03/15	0	0.00	1	47.55	47.65	-1	1,347	-0.07%
2018/03/12	1	47.10	0	0.00	47.10	1	1,312	0.08%
2018/03/02	0	0.00	1	45.25	45.30	-1	1,295	-0.08%
2018/02/26	1	44.95	0	0.00	45.25	1	1,295	0.08%
2018/02/06	1	44.00	0	0.00	43.90	1	1,335	0.07%
2018/02/01	1	45.30	0	0.00	45.10	1	1,329	0.08%
2018/01/26	0	0.00	1	45.20	46.00	-1	1,345	-0.07%
2018/01/18	1	47.20	0	0.00	47.10	1	1,283	0.08%