中鼎 (9933)-元大-文心興安券商分點個股進出

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
40.00
漲跌
▼0.05
漲幅
-0.12%
成交量
4,703張
產業
上市其他類股
415人加入追蹤

立即追蹤
本地時間:13:35(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	6.1	39.84	8	39.94	40.00	-1.9	1,650	-0.12%
2024/12/16	22	40.55	23	40.40	40.05	-1	1,605	-0.06%
2024/12/13	0.1	40.35	0	0.00	40.45	0.1	1,591	0.01%
2024/12/09	2	40.43	0	0.00	40.40	2	1,567	0.13%
2024/12/06	1	40.45	0	0.00	40.40	1	1,560	0.07%
2024/12/05	1	40.50	0	0.00	40.50	1	1,554	0.06%
2024/12/04	2	40.70	0	0.00	40.60	2	1,558	0.13%
2024/12/03	4.3	40.81	0	0.00	40.70	4.3	1,582	0.27%
2024/11/29	2	40.85	0	0.00	40.85	2	1,580	0.13%
2024/11/28	0	0.00	1	40.75	40.70	-1	1,613	-0.06%
2024/11/27	3	41.00	0	0.00	40.80	3	1,609	0.19%
2024/11/25	10	41.45	0	0.00	41.60	10	1,590	0.63%
2024/11/22	1.1	41.22	0	0.00	41.20	1.1	1,588	0.07%
2024/11/21	1	41.35	0	0.00	41.25	1	1,575	0.06%
2024/11/19	1.2	42.49	0	0.00	42.10	1.2	1,578	0.08%
2024/11/12	3.2	41.88	3	41.35	41.20	0.2	1,613	0.01%
2024/11/11	1	42.20	3	42.20	41.90	-2	1,602	-0.12%
2024/11/08	3.7	42.66	1	43.40	42.25	2.7	1,598	0.17%
2024/11/07	2	42.90	0	0.00	43.00	2	1,584	0.13%
2024/11/06	0.2	43.55	0	0.00	43.15	0.2	1,596	0.01%
2024/11/04	0.3	44.30	0	0.00	44.15	0.3	1,710	0.02%
2024/11/01	1	43.71	0	0.00	44.10	1	1,802	0.06%
2024/10/30	1	44.10	0	0.00	44.10	1	1,825	0.05%
2024/10/28	0.2	44.85	0	0.00	44.65	0.2	1,884	0.01%
2024/10/25	0.2	44.90	0	0.00	44.65	0.2	1,917	0.01%
2024/10/23	1	45.30	0	0.00	45.30	1	2,017	0.05%
2024/10/18	0.3	45.55	0	0.00	45.35	0.3	2,266	0.01%
2024/10/15	0	0.00	1	45.90	45.95	-1	2,374	-0.04%
2024/10/09	0.2	46.29	0	0.00	45.85	0.2	2,564	0.01%
2024/10/08	0.2	46.75	0	0.00	46.75	0.2	2,602	0.01%
2024/10/07	1	47.05	0	47.00	47.35	1	2,670	0.04%
2024/10/04	0.1	46.98	1	47.15	46.55	-0.9	2,716	-0.03%
2024/10/01	0	47.40	0	0.00	47.15	0	2,782	0.00%
2024/09/30	0.2	47.61	1	47.55	47.30	-0.8	2,846	-0.03%
2024/09/27	1	47.95	0	0.00	47.85	1	2,870	0.03%
2024/09/26	4.1	48.43	0	0.00	48.00	4.1	2,898	0.14%
2024/09/25	1	49.00	1	49.20	48.60	0	2,911	0.00%
2024/09/24	0	0.00	0.1	49.10	49.05	-0.1	2,947	0.00%
2024/09/23	0	0.00	1	49.15	49.00	-1	3,004	-0.03%
2024/09/20	0.4	49.10	0	0.00	49.00	0.4	3,060	0.01%
2024/09/19	0	0.00	1	49.80	49.85	-1	3,167	-0.03%
2024/09/18	0.1	49.60	1	49.90	49.10	-0.9	3,335	-0.03%
2024/09/16	3	49.40	0	0.00	49.00	3	3,496	0.09%
2024/09/13	1	48.90	0	0.00	49.00	1	3,633	0.03%
2024/09/11	0.2	48.45	0	0.00	48.20	0.2	3,880	0.01%
2024/09/09	1	48.90	0	0.00	49.10	1	3,946	0.03%
2024/09/05	2.1	49.39	2	49.00	48.80	0.1	3,988	0.00%
2024/09/04	0.1	50.00	1.1	49.04	49.00	-1	3,995	-0.02%
2024/09/03	1	50.10	1	49.95	49.80	0	3,996	0.00%
2024/09/02	0.1	50.20	0	0.00	50.50	0.1	3,993	0.00%
2024/08/30	0	0.00	0.2	49.80	50.10	-0.2	3,989	-0.01%
2024/08/29	1	48.60	0	0.00	48.60	1	3,988	0.03%
2024/08/28	1.2	48.41	0	0.00	48.60	1.2	4,001	0.03%
2024/08/27	0	0.00	1	48.40	48.70	-1	4,026	-0.02%
2024/08/23	0	0.00	0	48.30	48.30	0	4,029	0.00%
2024/08/22	2	48.80	3	48.70	48.65	-1	4,039	-0.02%
2024/08/21	1	49.15	0	0.00	48.80	1	4,062	0.02%
2024/08/20	2	49.85	1.2	50.00	49.75	0.8	4,089	0.02%
2024/08/14	0	0.00	0	48.30	48.60	0	4,159	0.00%
2024/08/12	0	0.00	1	48.30	48.15	-1	4,209	-0.02%
2024/08/09	2	47.78	0	0.00	47.25	2	4,235	0.05%
2024/08/08	0.1	47.55	0	0.00	47.15	0.1	4,272	0.00%
2024/08/07	0	0.00	2.2	47.30	48.05	-2.2	4,316	-0.05%
2024/08/06	2.4	45.75	0	0.00	46.15	2.4	4,330	0.05%
2024/08/05	2.9	47.39	1	49.85	46.85	1.9	4,303	0.05%
2024/08/02	1	52.30	5.2	52.77	51.70	-4.2	4,297	-0.10%
2024/08/01	4	53.43	4	53.30	53.50	0	4,467	0.00%
2024/07/31	2	53.10	3	53.43	53.60	-1	4,919	-0.02%
2024/07/30	5	52.26	4	52.98	53.20	1	4,994	0.02%
2024/07/29	6	52.87	9	53.13	52.90	-3	5,031	-0.06%
2024/07/26	6	52.75	6	53.13	53.10	0	4,993	0.00%
2024/07/23	4	53.30	2	53.40	53.60	2	4,984	0.04%
2024/07/22	3	52.63	2	52.05	52.60	1	4,989	0.02%
2024/07/19	3.1	53.56	0.1	53.90	53.10	3	5,070	0.06%
2024/07/18	3	52.40	1.2	52.02	52.60	1.8	5,027	0.04%
2024/07/16	0	0.00	0.1	52.30	51.40	-0.1	5,163	0.00%
2024/07/15	1	50.30	2	50.20	50.60	-1	5,337	-0.02%
2024/07/12	2.2	50.53	0	0.00	50.80	2.2	5,539	0.04%
2024/07/11	0.1	52.70	1	52.70	52.80	-0.9	5,504	-0.02%
2024/07/10	1.2	52.50	1	52.40	52.20	0.2	5,498	0.00%
2024/07/09	0.1	52.97	2	53.15	53.20	-1.9	5,480	-0.03%
2024/07/08	0	0.00	4	54.63	54.50	-4	5,441	-0.07%
2024/07/05	2	53.85	1.1	54.71	54.60	0.9	5,442	0.02%
2024/07/04	0	0.00	2	53.70	53.60	-2	5,488	-0.04%
2024/07/02	2	53.10	2	53.25	53.20	0	5,496	0.00%
2024/07/01	0.1	52.80	2	53.00	53.10	-1.9	5,497	-0.03%
2024/06/28	3.1	52.81	2	52.90	53.00	1.1	5,499	0.02%
2024/06/27	0	0.00	7	52.63	52.90	-7	5,482	-0.13%
2024/06/26	2	52.60	0	52.40	51.80	2	5,436	0.04%
2024/06/25	2	52.85	2	52.75	52.40	0	5,402	0.00%
2024/06/24	2	53.50	7	53.39	53.50	-5	5,426	-0.09%
2024/06/21	2	52.95	9	52.31	52.60	-7	5,296	-0.13%
2024/06/20	2	52.50	4.5	52.99	52.80	-2.5	5,128	-0.05%
2024/06/19	14.1	51.48	28.6	52.03	52.40	-14.5	5,002	-0.29%
2024/06/18	2	50.10	4.2	50.71	50.90	-2.2	4,860	-0.05%
2024/06/17	0	0.00	1	49.95	49.95	-1	4,827	-0.02%
2024/06/14	2	49.38	3	49.43	49.50	-1	4,805	-0.02%
2024/06/12	0	0.00	5.1	48.50	48.65	-5.1	4,791	-0.11%
2024/06/07	2	48.78	0	48.75	48.80	2	4,825	0.04%
2024/06/06	0	0.00	0	48.20	48.20	0	4,840	0.00%
2024/06/05	1	48.50	0	0.00	48.50	1	4,895	0.02%
2024/06/04	0.1	48.70	0	0.00	48.70	0.1	4,940	0.00%
2024/05/31	1	47.75	4	47.83	48.20	-3	4,982	-0.06%
2024/05/30	0.1	47.45	0	0.00	47.35	0.1	4,983	0.00%
2024/05/29	0	0.00	1	47.65	47.65	-1	4,987	-0.02%
2024/05/28	0	0.00	1	47.70	47.90	-1	5,008	-0.02%
2024/05/27	0	0.00	1	47.20	47.30	-1	5,005	-0.02%
2024/05/24	1	46.95	1	46.90	47.15	0	4,984	0.00%
2024/05/23	2	47.33	0	0.00	47.40	2	4,945	0.04%
2024/05/22	0	0.00	2	48.20	48.15	-2	4,907	-0.04%
2024/05/21	1.2	47.69	2	48.00	47.95	-0.8	4,888	-0.02%
2024/05/20	1	47.85	2.3	48.40	48.00	-1.3	4,869	-0.03%
2024/05/16	2.3	47.21	0	0.00	47.45	2.3	4,804	0.05%
2024/05/15	0.2	47.40	0	0.00	47.25	0.2	4,752	0.00%
2024/05/14	1	47.40	0	47.75	47.30	1	4,728	0.02%
2024/05/13	2.2	47.63	1	47.70	47.55	1.2	4,674	0.03%
2024/05/10	2	48.40	0	0.00	48.75	2	4,595	0.04%
2024/05/09	5.2	47.73	2	47.70	47.55	3.2	4,531	0.07%
2024/05/08	1.1	47.95	0	0.00	47.80	1.1	4,488	0.02%
2024/05/07	5	48.19	2	48.15	48.15	3	4,414	0.07%
2024/05/06	22.3	48.72	18.7	49.07	48.55	3.6	4,204	0.09%
2024/05/03	7	54.31	1.3	53.28	53.90	5.7	3,721	0.15%
2024/05/02	5	52.22	6.2	52.56	52.30	-1.2	3,607	-0.03%
2024/04/30	0	51.70	0	0.00	51.70	0	3,534	0.00%
2024/04/29	2	51.20	1	51.50	51.80	1	3,503	0.03%
2024/04/26	1	51.12	0.2	51.50	51.40	0.8	3,455	0.02%
2024/04/25	4	51.58	0.3	51.88	51.40	3.7	3,386	0.11%
2024/04/24	2	50.50	2.2	50.34	50.50	-0.2	3,229	-0.01%
2024/04/23	0.2	49.23	16	49.67	49.80	-15.8	3,168	-0.50%
2024/04/22	23.1	50.71	5.7	50.12	49.50	17.4	3,118	0.56%
2024/04/19	0.8	50.54	20.7	48.90	50.20	-19.9	2,973	-0.67%
2024/04/18	30.5	50.09	8	49.66	49.90	22.5	2,735	0.82%
2024/04/17	1	48.40	0	0.00	48.45	1	2,496	0.04%
2024/04/16	2	47.83	0	0.00	47.30	2	2,449	0.08%
2024/04/12	0.2	49.60	4	49.30	49.55	-3.8	2,322	-0.16%
2024/04/11	0	0.00	2	48.93	49.20	-2	2,276	-0.09%
2024/04/10	8	49.68	11.2	49.61	49.50	-3.2	2,213	-0.14%
2024/04/09	6.1	48.58	7	48.49	48.55	-1	2,082	-0.05%
2024/04/08	7	47.66	0	0.00	47.70	7	2,016	0.35%
2024/04/03	2	47.55	7.2	47.16	47.70	-5.2	1,974	-0.26%
2024/04/02	1.2	46.80	0	0.00	46.85	1.2	1,928	0.06%
2024/04/01	0.2	47.15	0	0.00	46.80	0.2	1,897	0.01%
2024/03/28	2	47.25	0.1	47.65	47.30	1.9	1,846	0.10%
2024/03/27	13.1	47.49	14.3	47.37	47.60	-1.2	1,817	-0.06%
2024/03/26	2	46.08	1.1	45.73	45.50	0.9	1,677	0.06%
2024/03/25	0	0.00	1	45.80	45.80	-1	1,636	-0.06%
2024/03/22	1	45.75	0	0.00	45.75	1	1,643	0.06%
2024/03/21	0	0.00	2.2	45.65	45.85	-2.2	1,646	-0.14%
2024/03/20	0.1	45.35	3	45.62	45.45	-2.9	1,621	-0.18%
2024/03/19	1	45.25	0	0.00	45.30	1	1,585	0.06%
2024/03/15	0.3	44.20	1	44.35	44.35	-0.7	1,577	-0.05%
2024/03/14	1	45.10	1	45.25	44.90	0	1,543	0.00%
2024/03/13	0	0.00	8	45.18	45.30	-8	1,532	-0.52%
2024/03/12	0	0.00	4	44.73	44.65	-4	1,491	-0.27%
2024/03/11	6.1	45.23	3	45.30	45.25	3.1	1,465	0.21%
2024/03/08	1.2	44.62	11.2	44.40	44.70	-10.1	1,417	-0.71%
2024/03/07	3	44.07	6	44.02	44.20	-3	1,376	-0.22%
2024/03/06	4	44.33	1.5	44.23	44.25	2.6	1,373	0.19%
2024/03/05	0	0.00	0.2	43.85	43.90	-0.2	1,346	-0.01%
2024/03/04	0	0.00	0.3	43.59	43.55	-0.3	1,336	-0.02%
2024/03/01	7	43.63	1	43.70	43.70	6	1,382	0.43%
2024/02/26	1	43.00	0	0.00	42.90	1	1,372	0.07%
2024/02/23	0.2	42.80	1.1	42.72	42.65	-0.9	1,379	-0.07%
2024/02/22	0	0.00	0.1	43.15	42.95	-0.1	1,394	-0.01%
2024/02/21	1	43.25	0	0.00	43.25	1	1,418	0.07%
2024/02/16	0.3	42.20	1	42.30	42.25	-0.7	1,499	-0.05%
2024/01/31	0	0.00	0.1	42.10	42.30	-0.1	1,725	-0.01%
2024/01/30	0.2	41.95	3.1	42.10	41.80	-2.9	1,749	-0.16%
2024/01/29	0.1	42.25	0	0.00	42.25	0.1	1,776	0.00%
2024/01/25	0	0.00	2.1	42.20	42.05	-2.1	1,957	-0.11%
2024/01/24	0.1	42.25	2	42.20	42.15	-1.9	1,957	-0.09%
2024/01/23	1	42.25	0	0.00	42.10	1	1,964	0.05%
2024/01/15	0.5	42.50	0	0.00	42.75	0.5	1,985	0.03%
2024/01/12	0.1	42.10	0	0.00	41.75	0.1	1,983	0.00%
2024/01/11	0.1	42.10	0	0.00	42.15	0.1	1,985	0.01%
2024/01/10	0	0.00	1	42.20	42.15	-1	2,011	-0.05%
2024/01/09	0.1	42.15	0.1	42.15	42.10	0	2,030	0.00%
2024/01/04	0	0.00	0	42.10	42.10	0	2,108	0.00%
2024/01/03	0.1	42.55	0	0.00	42.15	0.1	2,126	0.01%
2024/01/02	0.3	42.45	0	0.00	42.45	0.3	2,141	0.01%
2023/12/29	0	0.00	0	42.30	42.15	0	2,145	0.00%
2023/12/28	0	0.00	2	42.15	42.35	-2	2,155	-0.09%
2023/12/20	2	42.12	0	0.00	42.20	2	2,152	0.09%
2023/12/19	0.2	42.07	1.1	42.00	42.00	-0.9	2,145	-0.04%
2023/12/18	2.1	43.19	0	0.00	42.60	2.1	2,128	0.10%
2023/12/15	1	43.70	1	43.80	43.50	0	2,105	0.00%
2023/12/08	1.1	43.90	0	0.00	43.80	1.1	2,035	0.05%
2023/12/07	1	43.95	0	0.00	44.05	1	2,024	0.05%
2023/12/06	0	0.00	3.3	43.93	43.95	-3.3	2,014	-0.16%
2023/12/05	0.2	43.80	1	43.95	44.10	-0.8	2,001	-0.04%
2023/12/04	1	44.20	0	0.00	44.15	1	2,006	0.05%
2023/12/01	2	44.53	1	44.50	44.35	1	2,046	0.05%
2023/11/30	0.2	43.65	0	0.00	43.85	0.2	1,993	0.01%
2023/11/28	3	44.15	3.3	44.10	43.60	-0.3	1,960	-0.01%
2023/11/27	0.2	43.20	0	0.00	43.20	0.2	1,898	0.01%
2023/11/24	0	0.00	1	43.05	43.05	-1	1,867	-0.05%
2023/11/22	0.2	42.80	0	0.00	43.10	0.2	1,859	0.01%
2023/11/20	0	0.00	0.2	43.25	43.05	-0.2	1,834	-0.01%
2023/11/17	1	43.55	1	43.50	43.50	0	1,826	0.00%
2023/11/16	0	0.00	1	44.10	43.95	-1	1,819	-0.05%
2023/11/15	0	0.00	1	43.75	43.70	-1	1,790	-0.06%
2023/11/14	1	43.75	8	43.19	42.95	-7	1,735	-0.40%
2023/11/13	0	0.00	2	42.40	42.90	-2	1,696	-0.12%
2023/11/09	0	0.00	4	43.00	42.65	-4	1,643	-0.24%
2023/11/08	0	0.00	2	42.65	42.65	-2	1,601	-0.12%
2023/11/07	2	42.05	0	0.00	42.15	2	1,540	0.13%
2023/11/06	1	41.55	0	0.00	41.80	1	1,506	0.07%
2023/11/03	3	41.68	14.2	41.61	41.55	-11.1	1,470	-0.76%
2023/11/02	0.3	39.74	0	0.00	39.55	0.3	1,312	0.02%
2023/10/31	0.2	39.65	0	0.00	39.45	0.2	1,311	0.02%
2023/10/27	1	39.95	0	0.00	39.90	1	1,326	0.08%
2023/10/26	0.1	39.81	0	0.00	39.80	0.1	1,332	0.01%
2023/10/25	1	39.70	0	0.00	39.80	1	1,334	0.07%
2023/10/24	0.2	39.60	0	0.00	39.50	0.2	1,326	0.02%
2023/10/23	1	39.95	0	0.00	39.95	1	1,318	0.08%
2023/10/20	0.3	39.45	0	0.00	39.50	0.3	1,324	0.02%
2023/10/17	14	39.81	0	0.00	39.75	14	1,289	1.09%
2023/10/16	0	0.00	2.2	40.34	40.15	-2.2	1,283	-0.17%
2023/10/13	1.2	39.38	0	0.00	39.35	1.2	1,252	0.10%
2023/10/12	1	39.45	0	0.00	39.85	1	1,249	0.08%
2023/10/05	1.4	39.01	0	0.00	38.95	1.4	1,219	0.11%
2023/10/04	0	39.05	0	0.00	39.00	0	1,211	0.00%
2023/09/27	0.2	39.55	0	0.00	39.45	0.2	1,333	0.02%
2023/09/21	0	0.00	2	39.90	40.00	-2	1,349	-0.15%
2023/09/15	0	0.00	0.3	40.27	40.10	-0.3	1,350	-0.02%
2023/09/06	1	41.15	1	40.70	40.75	0	1,318	0.00%
2023/09/01	1	39.60	2	39.70	39.55	-1	1,277	-0.08%
2023/08/28	1	38.90	0	0.00	39.00	1	1,316	0.08%
2023/08/24	0.1	38.90	0	0.00	38.80	0.1	1,343	0.01%
2023/08/23	2	38.75	0	0.00	38.85	2	1,343	0.15%
2023/08/22	0.1	39.10	0	0.00	39.00	0.1	1,333	0.00%
2023/08/21	3	39.40	0	0.00	39.20	3	1,329	0.23%
2023/08/15	0.5	39.70	0	0.00	39.55	0.5	1,309	0.04%
2023/08/14	1.2	39.83	0	0.00	39.60	1.2	1,317	0.09%
2023/08/11	0.1	40.15	0	0.00	40.05	0.1	1,337	0.01%
2023/08/10	0.5	40.10	0	0.00	40.10	0.5	1,351	0.04%
2023/08/09	1	40.00	0	0.00	40.10	1	1,374	0.07%
2023/08/08	0	0.00	3	39.95	40.05	-3	1,387	-0.22%
2023/08/02	1	40.10	0	0.00	40.00	1	1,472	0.07%
2023/08/01	0.1	40.25	0	0.00	40.25	0.1	1,573	0.01%
2023/07/24	0.6	40.60	0	0.00	40.55	0.6	1,572	0.04%
2023/07/21	0	0.00	2	40.68	40.45	-2	1,576	-0.13%
2023/07/19	1	40.00	0	0.00	40.10	1	1,578	0.06%
2023/07/18	4	40.05	0	0.00	40.10	4	1,576	0.25%
2023/07/17	2	40.55	1	40.60	40.50	1	1,567	0.06%
2023/07/14	0.1	40.00	0	0.00	39.90	0.1	1,560	0.00%
2023/07/13	0.1	40.03	0	0.00	39.90	0.1	1,557	0.01%
2023/07/12	2	39.88	1	39.80	39.80	1	1,568	0.06%
2023/07/11	0	0.00	0.3	40.05	39.90	-0.3	1,567	-0.02%
2023/07/10	6.2	39.85	2	39.90	39.80	4.2	1,613	0.26%
2023/07/07	0	0.00	0.1	39.90	39.75	-0.1	1,628	-0.01%
2023/07/06	2.6	40.12	0	0.00	40.20	2.6	1,601	0.16%
2023/07/04	0	0.00	1	42.15	42.10	-1	1,519	-0.07%
2023/07/03	0	0.00	1	42.10	42.15	-1	1,525	-0.07%
2023/06/30	1	42.00	0	0.00	42.10	1	1,535	0.07%
2023/06/28	0	0.00	3	42.00	41.95	-3	1,568	-0.19%
2023/06/21	1	41.75	3	41.85	41.75	-2	1,611	-0.12%
2023/06/15	1	42.15	2	42.10	42.10	-1	1,663	-0.06%
2023/06/14	0.1	42.10	0	0.00	42.10	0.1	1,688	0.01%
2023/06/12	1	41.90	0	0.00	41.95	1	1,723	0.06%
2023/06/09	0	0.00	20	42.03	42.00	-20	1,766	-1.13%
2023/06/08	0	0.00	0.1	42.00	41.90	-0.1	1,817	-0.01%
2023/06/07	0.8	42.40	0	0.00	42.35	0.8	1,867	0.04%
2023/06/02	0.3	41.66	0	0.00	41.80	0.3	2,075	0.01%
2023/05/31	2.2	40.96	0	0.00	40.85	2.2	2,049	0.10%
2023/05/30	1	41.15	0	0.00	41.05	1	2,026	0.05%
2023/05/29	0.1	41.25	0	0.00	41.25	0.1	2,022	0.00%
2023/05/25	1	41.05	0	0.00	41.05	1	2,027	0.05%
2023/05/19	0.5	41.45	0	0.00	41.40	0.5	2,021	0.02%
2023/05/18	0.4	40.95	0	0.00	41.05	0.4	2,032	0.02%
2023/05/17	0	0.00	1	40.90	40.90	-1	2,024	-0.05%
2023/05/15	0.5	41.00	0	0.00	40.80	0.5	1,991	0.03%
2023/05/12	0.1	40.61	0	0.00	40.80	0.1	1,966	0.01%
2023/05/11	8.1	40.35	0	0.00	40.25	8.1	1,969	0.41%
2023/05/10	8.1	40.35	0	0.00	40.30	8.1	1,955	0.41%
2023/05/09	5.1	40.60	0	0.00	40.70	5.1	1,938	0.26%
2023/05/08	1	40.90	0	0.00	41.00	1	1,911	0.05%
2023/05/03	0	0.00	0	42.80	42.60	0	1,830	0.00%
2023/04/26	0	0.00	0.1	42.05	42.15	-0.1	1,836	-0.01%
2023/04/24	1	42.22	0	0.00	42.50	1	1,828	0.06%
2023/04/21	0.1	42.05	0	0.00	41.85	0.1	1,857	0.00%
2023/04/20	2.1	42.38	0	0.00	42.25	2.1	1,888	0.11%
2023/04/17	2	42.95	0	0.00	42.90	2	1,936	0.10%
2023/04/14	0	0.00	0	43.10	43.05	0	1,925	0.00%
2023/04/12	0	42.95	2	42.70	42.95	-2	1,893	-0.10%
2023/04/11	0	0.00	6	42.55	42.50	-6	1,874	-0.32%
2023/04/07	0.1	42.15	0	0.00	42.30	0.1	1,873	0.00%
2023/04/06	2.1	41.72	0	0.00	41.80	2.1	1,870	0.11%
2023/03/31	6	42.08	0	0.00	41.90	6	1,852	0.32%
2023/03/29	0.1	42.25	1	42.49	42.15	-1	1,846	-0.05%
2023/03/28	0	0.00	4	42.55	42.45	-4	1,853	-0.22%
2023/03/27	1	42.60	0.1	42.20	42.35	0.9	1,870	0.05%
2023/03/23	5	42.78	2	42.55	42.65	3	1,897	0.16%
2023/03/22	2.1	42.35	1	42.15	42.45	1.1	1,885	0.06%
2023/03/20	0.1	42.02	0	0.00	42.00	0.1	1,914	0.01%
2023/03/16	7	41.24	0	41.25	41.20	7	1,944	0.36%
2023/03/15	2	41.65	0	0.00	41.65	2	2,033	0.10%
2023/03/14	1	41.31	0	0.00	41.25	1	2,057	0.05%
2023/03/13	10	41.78	0	0.00	41.85	10	2,057	0.49%
2023/03/10	0.3	42.32	2.5	42.29	42.20	-2.2	2,049	-0.11%
2023/03/09	4.2	42.95	0	0.00	42.80	4.2	2,039	0.21%
2023/03/08	2	42.60	11	43.43	43.40	-9	2,020	-0.45%
2023/03/07	0	45.60	5	45.49	45.60	-5	1,876	-0.26%
2023/03/06	4	44.90	0.1	45.00	45.10	3.9	1,880	0.21%
2023/03/03	3	44.55	0	0.00	44.80	3	1,888	0.16%
2023/03/01	9	44.28	1	44.35	44.40	8	1,961	0.41%
2023/02/24	0	0.00	2	44.55	44.45	-2	1,991	-0.10%
2023/02/23	8	44.94	0	0.00	44.65	8	2,027	0.39%
2023/02/20	1.5	44.20	0	0.00	44.20	1.5	2,146	0.07%
2023/02/14	0	0.00	2	44.35	44.50	-2	2,436	-0.08%
2023/02/10	0	0.00	6	43.58	43.60	-6	2,651	-0.23%
2023/02/09	2	43.60	4	44.08	43.65	-2	2,917	-0.07%
2023/02/08	1	44.05	0	0.00	44.00	1	3,232	0.03%
2023/02/07	0.1	44.20	1	44.00	44.20	-0.9	3,368	-0.03%
2023/02/06	0.2	43.45	4	43.58	43.70	-3.8	3,360	-0.11%
2023/02/03	1.3	43.16	0	0.00	43.35	1.3	3,369	0.04%
2023/02/02	4.5	43.42	2	43.68	43.25	2.5	3,364	0.07%
2023/02/01	1	43.25	1	43.15	43.40	0	3,356	0.00%
2023/01/31	0.5	43.10	1	43.10	43.20	-0.5	3,386	-0.02%
2023/01/17	2	42.60	0	0.00	42.45	2	3,394	0.06%
2023/01/16	0	0.00	1	42.85	42.90	-1	3,419	-0.03%
2023/01/13	0	0.00	1	42.50	42.40	-1	3,450	-0.03%
2023/01/12	0	0.00	1	42.50	42.40	-1	3,498	-0.03%
2023/01/11	1.3	42.89	0	0.00	42.40	1.3	3,520	0.04%
2023/01/10	0.2	43.05	2	43.25	43.20	-1.8	3,508	-0.05%
2023/01/09	1	42.95	0	0.00	42.60	1	3,486	0.03%
2023/01/06	1	42.45	3	42.80	42.30	-2	3,464	-0.06%
2023/01/03	1	41.65	1	41.85	42.10	0	3,518	0.00%
2022/12/30	0	41.90	0	41.90	41.85	0	3,535	0.00%
2022/12/28	0	42.00	0	0.00	42.00	0	3,540	0.00%
2022/12/27	1	42.00	0	42.20	42.00	1	3,546	0.03%
2022/12/26	0.1	42.05	0	0.00	42.20	0.1	3,582	0.00%
2022/12/21	0	0.00	6	41.67	41.50	-6	3,678	-0.16%
2022/12/20	2	41.94	6	41.92	41.35	-4	3,704	-0.11%
2022/12/19	2	42.75	0	0.00	42.30	2	3,709	0.05%
2022/12/16	0	0.00	2	43.10	42.80	-2	3,722	-0.05%
2022/12/14	0	0.00	5	42.90	42.85	-5	3,781	-0.13%
2022/12/13	3	43.02	2	43.15	42.85	1	3,826	0.03%
2022/12/12	1	43.05	7	43.12	43.35	-6	3,844	-0.16%
2022/12/09	2	42.70	1.1	42.80	42.65	0.9	3,832	0.02%
2022/12/08	1.1	43.05	2	43.13	43.05	-0.9	3,825	-0.02%
2022/12/07	2	42.90	10	42.82	42.15	-8	3,798	-0.21%
2022/12/06	2	42.05	24	42.37	42.05	-22	3,709	-0.59%
2022/12/05	0	0.00	0	41.45	41.30	0	3,691	0.00%
2022/12/02	2	41.90	0	0.00	41.80	2	3,745	0.05%
2022/12/01	6	41.38	6	41.48	41.70	0	3,739	0.00%
2022/11/30	16	40.72	0	0.00	40.65	16	3,791	0.42%
2022/11/29	1	40.50	18	40.57	40.40	-17	3,918	-0.43%
2022/11/28	1	40.40	0	0.00	40.40	1	3,944	0.03%
2022/11/25	0	0.00	0.2	40.50	40.40	-0.2	3,936	-0.01%
2022/11/23	0	0.00	3	39.85	40.25	-3	3,888	-0.08%
2022/11/22	5	39.96	0	0.00	39.80	5	3,856	0.13%
2022/11/21	2	39.90	0	0.00	40.15	2	3,840	0.05%
2022/11/17	0.2	39.95	2	39.85	39.90	-1.9	3,751	-0.05%
2022/11/16	16	39.96	1	40.30	39.75	15	3,717	0.40%
2022/11/15	3	39.93	9	40.20	40.00	-6	3,659	-0.16%
2022/11/14	27	40.16	10	40.20	40.25	17	3,582	0.47%
2022/11/11	10	39.27	1.3	39.18	39.10	8.7	3,500	0.25%
2022/11/10	1	38.70	0.4	38.93	38.70	0.6	3,419	0.02%
2022/11/09	22.8	38.83	0	0.00	38.80	22.8	3,385	0.67%
2022/11/08	1	39.20	3	38.88	38.90	-2	3,291	-0.06%
2022/11/07	9.3	38.78	2	39.25	38.60	7.3	3,174	0.23%
2022/11/04	35	39.84	5	39.87	40.10	30	2,913	1.03%
2022/11/03	3	42.72	0	0.00	42.70	3	2,588	0.12%
2022/10/31	1	46.95	0	0.00	46.90	1	2,445	0.04%
2022/10/28	2	46.85	0	0.00	46.65	2	2,469	0.08%
2022/10/27	0	0.00	1	47.30	47.35	-1	2,460	-0.04%
2022/10/24	1	45.45	0	0.00	45.40	1	2,424	0.04%
2022/10/21	1	45.85	1	46.40	46.20	0	2,423	0.00%
2022/10/19	0	0.00	6	46.13	46.20	-6	2,390	-0.25%
2022/10/18	0	0.00	1	45.20	45.20	-1	2,371	-0.04%
2022/10/17	1	43.55	0	0.00	44.45	1	2,367	0.04%
2022/10/14	0.1	44.85	0	0.00	44.40	0.1	2,368	0.00%
2022/10/12	1	45.40	0	0.00	45.35	1	2,357	0.04%
2022/10/11	5	45.80	0	0.00	45.85	5	2,348	0.21%
2022/10/07	1	46.45	5	46.68	46.60	-4	2,324	-0.17%
2022/10/06	0.1	45.91	0	45.80	45.80	0	2,302	0.00%
2022/10/05	0	46.30	5	46.20	46.05	-5	2,307	-0.21%
2022/10/04	0	46.05	0	0.00	45.95	0	2,310	0.00%
2022/10/03	1	45.35	10	45.40	45.85	-9	2,308	-0.39%
2022/09/30	7	45.55	2	45.70	45.60	5	2,301	0.22%
2022/09/29	1	46.40	6	46.65	46.70	-5	2,277	-0.22%
2022/09/27	7	47.41	11	47.85	48.00	-4	2,274	-0.18%
2022/09/26	6	47.83	32	47.57	47.25	-26	2,273	-1.14%
2022/09/23	2	48.95	2	49.50	49.00	0	2,289	0.00%
2022/09/22	1	49.45	0.1	49.30	49.50	1	2,315	0.04%
2022/09/21	0	0.00	7	48.84	48.90	-7	2,267	-0.31%
2022/09/20	2.1	48.52	10	48.10	48.30	-7.9	2,235	-0.35%
2022/09/19	0	46.50	0	0.00	46.85	0	2,213	0.00%
2022/09/16	10	47.65	0	0.00	47.65	10	2,217	0.45%
2022/09/15	0	0.00	0.1	48.00	47.85	-0.1	2,266	0.00%
2022/09/13	5	47.50	0	0.00	47.60	5	2,373	0.21%
2022/09/12	0	47.75	1	47.60	47.55	-1	2,485	-0.04%
2022/09/08	18.1	48.22	12	47.88	47.80	6.1	2,601	0.24%
2022/09/07	1	48.10	7	48.55	48.40	-6	2,727	-0.22%
2022/09/06	9	48.36	12	48.85	48.35	-3	2,772	-0.11%
2022/09/05	11	48.61	14	48.88	48.85	-3	2,685	-0.11%
2022/09/02	0	0.00	7	45.61	45.95	-7	2,527	-0.28%
2022/09/01	0.2	44.75	0	0.00	44.60	0.2	2,497	0.01%
2022/08/30	0.1	45.50	0	0.00	45.35	0.1	2,491	0.00%
2022/08/29	1	45.35	0	0.00	45.30	1	2,489	0.04%
2022/08/26	0	0.00	50	45.55	45.95	-50	2,486	-2.01%
2022/08/25	0.1	45.15	0	0.00	44.95	0.1	2,474	0.00%
2022/08/24	0.1	45.00	0	0.00	45.00	0.1	2,480	0.00%
2022/08/23	5.2	45.00	0	0.00	44.95	5.2	2,498	0.21%
2022/08/22	25	45.00	0	0.00	45.20	25	2,507	1.00%
2022/08/19	2	45.35	1	45.35	45.35	1	2,514	0.04%
2022/08/18	0.1	45.95	6	45.93	45.55	-5.9	2,519	-0.23%
2022/08/15	25	44.44	0	0.00	44.60	25	2,537	0.99%
2022/08/10	0.2	44.15	1	44.00	44.10	-0.9	2,529	-0.03%
2022/08/08	0.2	43.60	0	0.00	43.45	0.2	2,550	0.01%
2022/08/04	1.2	42.75	0	0.00	42.50	1.2	2,570	0.05%
2022/08/02	4	43.66	1	44.00	43.65	3	2,582	0.12%
2022/08/01	0	0.00	1	44.05	44.00	-1	2,595	-0.04%
2022/07/29	1	43.80	4	44.36	44.45	-3	2,713	-0.11%
2022/07/28	3	44.00	0	0.00	44.15	3	2,755	0.11%
2022/07/27	1	44.05	1	44.25	44.75	0	2,731	0.00%
2022/07/26	1	42.85	0	0.00	42.90	1	2,695	0.04%
2022/07/22	0.1	41.30	0	0.00	41.60	0.1	2,689	0.00%
2022/07/21	0.2	41.05	0	0.00	41.30	0.2	2,710	0.01%
2022/07/20	4.3	41.73	0	0.00	41.40	4.3	2,697	0.16%
2022/07/13	0.1	41.95	0	0.00	41.55	0.1	2,843	0.00%
2022/07/11	0.1	42.35	0	0.00	42.05	0.1	2,832	0.00%
2022/07/07	1	41.00	1	39.85	40.90	0	2,825	0.00%
2022/07/06	1	40.40	0	0.00	40.10	1	2,839	0.04%
2022/07/05	0	0.00	2	41.85	41.30	-2	2,820	-0.07%
2022/07/01	1	43.15	5	42.60	42.40	-4	2,799	-0.14%
2022/06/30	5	44.80	0	0.00	44.90	5	2,764	0.18%
2022/06/29	6	46.05	0	0.00	46.05	6	2,718	0.22%
2022/06/27	13	46.82	1	46.65	46.65	12	2,725	0.44%
2022/06/24	5	46.58	0	0.00	46.55	5	2,756	0.18%
2022/06/23	2	48.50	14	48.21	47.05	-12	2,752	-0.44%
2022/06/22	13	49.22	2	49.03	48.90	11	2,797	0.39%
2022/06/21	2	47.93	29	48.84	49.00	-27	2,765	-0.98%
2022/06/20	7	48.14	2	49.40	47.75	5	2,715	0.18%
2022/06/17	7	49.01	9	49.56	48.10	-2	2,596	-0.08%
2022/06/16	2	49.03	5	49.64	48.00	-3	2,497	-0.12%
2022/06/15	2	48.03	0	0.00	47.60	2	2,341	0.09%
2022/06/13	1	45.30	1	45.70	45.75	0	2,364	0.00%
2022/06/08	0	0.00	3	45.80	45.80	-3	2,678	-0.11%
2022/06/06	1	45.10	0	0.00	45.25	1	2,809	0.04%
2022/06/02	1	45.40	0	0.00	45.25	1	2,826	0.04%
2022/06/01	1	45.95	2	45.95	45.75	-1	2,851	-0.04%
2022/05/27	1	45.45	2	45.40	45.60	-1	2,851	-0.04%
2022/05/26	0	0.00	5	45.45	45.00	-5	2,863	-0.17%
2022/05/25	2	44.95	0	0.00	44.90	2	2,896	0.07%
2022/05/24	6	43.81	0	0.00	43.70	6	2,927	0.20%
2022/05/23	1	43.90	1	43.75	43.65	0	2,944	0.00%
2022/05/20	1	45.50	0	0.00	45.20	1	2,930	0.03%
2022/05/13	1	45.85	0	0.00	46.45	1	3,055	0.03%
2022/05/11	1	47.55	1	47.55	47.60	0	3,084	0.00%
2022/05/10	0	0.00	1	47.10	47.55	-1	3,095	-0.03%
2022/05/09	1	48.85	1	48.10	48.25	0	3,097	0.00%
2022/05/06	1	49.10	2	49.15	49.15	-1	3,105	-0.03%
2022/05/05	1	48.10	2	47.65	47.80	-1	3,049	-0.03%
2022/04/27	0	0.00	3	45.57	45.20	-3	3,020	-0.10%
2022/04/26	8	46.75	0	0.00	46.70	8	3,008	0.27%
2022/04/25	1	46.85	2	46.85	46.80	-1	3,007	-0.03%
2022/04/22	0	0.00	1	47.55	47.80	-1	2,993	-0.03%
2022/04/21	0	0.00	1	46.75	46.70	-1	2,952	-0.03%
2022/04/19	3	46.83	12	46.91	47.15	-9	2,934	-0.31%
2022/04/18	0	0.00	1	45.75	45.75	-1	2,926	-0.03%
2022/04/15	1	46.40	0	0.00	46.30	1	2,947	0.03%
2022/04/14	1	46.65	2	46.20	46.55	-1	2,967	-0.03%
2022/04/13	2	46.60	0	0.00	46.45	2	2,954	0.07%
2022/04/12	1	46.00	1	46.25	46.50	0	2,943	0.00%
2022/04/07	0	0.00	2	45.25	45.50	-2	2,880	-0.07%
2022/04/06	0	0.00	1	45.90	46.00	-1	2,860	-0.03%
2022/04/01	1	46.00	0	0.00	46.20	1	2,840	0.04%
2022/03/31	0	0.00	2	46.35	46.35	-2	2,833	-0.07%
2022/03/30	10	46.50	1	46.05	46.25	9	2,826	0.32%
2022/03/29	8	46.94	0	0.00	47.00	8	2,794	0.29%
2022/03/28	7	45.96	2	45.95	46.05	5	2,731	0.18%
2022/03/25	2	46.40	4	46.43	46.50	-2	2,691	-0.07%
2022/03/23	0	0.00	1	44.30	44.25	-1	2,577	-0.04%
2022/03/18	7	44.80	3	44.65	44.00	4	2,497	0.16%
2022/03/17	0	0.00	6	44.89	44.80	-6	2,438	-0.25%
2022/03/16	4	44.99	0	0.00	45.40	4	2,376	0.17%
2022/03/15	2	44.78	7.3	45.19	45.10	-5.3	2,324	-0.23%
2022/03/14	0.3	44.30	3	44.55	44.85	-2.7	2,228	-0.12%
2022/03/11	4	43.90	3	43.80	44.15	1	2,134	0.05%
2022/03/10	1	42.65	0	0.00	42.55	1	1,986	0.05%
2022/03/08	0	0.00	2	40.33	40.40	-2	1,854	-0.11%
2022/03/04	0	0.00	1	41.60	41.50	-1	1,810	-0.06%
2022/02/24	1	40.25	10	40.00	40.15	-9	1,736	-0.52%
2022/02/22	12	40.80	0	0.00	40.95	12	1,667	0.72%
2022/02/21	6	41.45	5	41.45	41.50	1	1,656	0.06%
2022/02/18	1	41.40	0	0.00	41.45	1	1,664	0.06%
2022/02/17	21	41.32	1	41.50	41.10	20	1,665	1.20%
2022/02/16	0	0.00	13	40.87	41.00	-13	1,626	-0.80%
2022/02/15	11	40.58	1	40.75	40.65	10	1,603	0.62%
2022/02/14	0	0.00	4	40.00	40.20	-4	1,561	-0.26%
2022/02/11	2	40.10	6	40.08	40.05	-4	1,526	-0.26%
2022/02/09	2	39.60	6	39.71	39.65	-4	1,453	-0.28%
2022/02/07	0	0.00	7	38.91	39.70	-7	1,416	-0.49%
2022/01/20	3	38.67	0	0.00	38.80	3	1,295	0.23%
2022/01/14	0	0.00	1	38.60	38.40	-1	1,238	-0.08%
2022/01/11	0	0.00	2	38.63	38.60	-2	1,211	-0.17%
2022/01/10	1	38.15	0	0.00	38.05	1	1,154	0.09%
2022/01/05	0	0.00	2	37.25	37.25	-2	1,091	-0.18%
2021/12/27	0	0.00	3	37.08	37.20	-3	1,123	-0.27%
2021/12/23	2	37.00	0	0.00	37.05	2	1,114	0.18%
2021/12/22	1	36.95	0	0.00	37.00	1	1,108	0.09%
2021/12/14	3	35.80	3	35.80	35.80	0	1,132	0.00%
2021/12/08	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/22	1	36.70	0	0.00	36.65	1	1,220	0.08%
2021/11/16	1	37.15	0	0.00	36.85	1	1,213	0.08%
2021/11/15	2	37.10	2	36.80	36.85	0	1,230	0.00%
2021/11/11	1	36.45	0	0.00	36.50	1	1,233	0.08%
2021/11/05	1	35.90	0	0.00	35.85	1	1,235	0.08%
2021/11/02	0	0.00	5	36.55	36.60	-5	1,179	-0.42%
2021/10/13	6	36.17	3	36.50	36.15	3	1,287	0.23%
2021/10/04	3	35.95	0	0.00	36.15	3	1,300	0.23%
2021/09/28	3	35.70	0	0.00	35.70	3	1,320	0.23%
2021/09/22	2	35.20	1	35.10	35.30	1	1,377	0.07%
2021/09/14	1	35.75	0	0.00	35.85	1	1,297	0.08%
2021/09/09	10	35.10	0	0.00	35.25	10	1,304	0.77%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/08/31	4	36.05	0	0.00	36.05	4	1,238	0.32%
2021/08/26	1	35.75	1	35.75	35.75	0	1,229	0.00%
2021/08/25	7	35.92	0	0.00	35.95	7	1,229	0.57%
2021/08/24	5	36.10	0	0.00	36.20	5	1,217	0.41%
2021/08/23	2	36.05	0	0.00	35.95	2	1,217	0.16%
2021/08/20	6	35.80	0	0.00	35.90	6	1,216	0.49%
2021/08/18	5	37.75	0	0.00	38.60	5	1,177	0.42%
2021/08/16	0	0.00	4	38.15	38.20	-4	1,143	-0.35%
2021/08/11	0	38.50	0	0.00	38.60	0	1,157	0.00%
2021/08/09	1	38.30	0	0.00	38.45	1	1,209	0.08%
2021/08/02	5	37.98	0	0.00	38.25	5	1,374	0.36%
2021/07/28	0	38.55	0	0.00	38.40	0	1,354	0.00%
2021/07/26	0	0.00	2	38.65	38.60	-2	1,427	-0.14%
2021/07/21	1	38.65	0	0.00	38.60	1	1,458	0.07%
2021/07/20	4	38.70	0	0.00	38.75	4	1,463	0.27%
2021/07/19	0	0.00	7	38.93	39.15	-7	1,483	-0.47%
2021/07/14	0	0.00	3	39.40	38.95	-3	1,650	-0.18%
2021/07/13	0	39.00	0	0.00	39.35	0	1,702	0.00%
2021/07/09	0	0.00	1	39.00	38.85	-1	1,691	-0.06%
2021/07/05	0	0.00	1	39.30	39.40	-1	1,757	-0.06%
2021/07/01	2	39.38	0	0.00	39.10	2	1,791	0.11%
2021/06/29	10	39.10	2	39.10	39.10	8	1,785	0.45%
2021/06/28	0	38.45	17	38.60	38.50	-17	1,771	-0.96%
2021/06/22	0	0.00	1	38.50	38.70	-1	1,966	-0.05%
2021/06/11	1	38.35	0	0.00	38.35	1	2,370	0.04%
2021/06/01	0	0.00	2	37.80	38.00	-2	2,575	-0.08%
2021/05/21	3	36.70	0	0.00	36.65	3	2,654	0.11%
2021/05/19	0	0.00	5	36.90	36.90	-5	2,660	-0.19%
2021/05/14	4	36.66	0	0.00	36.60	4	2,626	0.15%
2021/05/12	1	37.00	87	37.46	36.80	-86	2,587	-3.32%
2021/05/11	0	0.00	2	39.25	38.95	-2	2,533	-0.08%
2021/05/04	2	38.40	6	38.00	38.10	-4	2,445	-0.16%
2021/05/03	0	0.00	1	39.00	38.70	-1	2,409	-0.04%
2021/04/27	0	0.00	15	39.98	39.65	-15	2,390	-0.63%
2021/04/23	2	39.65	2	39.70	39.75	0	2,362	0.00%
2021/04/22	8	40.64	5	40.62	39.65	3	2,352	0.13%
2021/04/21	0	0.00	10	39.70	39.70	-10	2,230	-0.45%
2021/04/20	1	39.95	62	39.70	39.75	-61	2,244	-2.72%
2021/04/19	2	39.25	24	39.27	39.45	-22	2,230	-0.99%
2021/04/16	0	0.00	10	38.60	38.60	-10	2,201	-0.45%
2021/04/15	1	38.45	0	0.00	38.40	1	2,204	0.05%
2021/04/14	2	38.15	0	0.00	38.25	2	2,282	0.09%
2021/04/13	2	38.80	4	38.70	38.40	-2	2,310	-0.09%
2021/04/12	2	38.70	21	38.58	38.70	-19	2,327	-0.82%
2021/04/09	1	38.45	18	38.38	38.40	-17	2,312	-0.74%
2021/04/08	17	37.89	1	37.65	38.35	16	2,308	0.69%
2021/04/01	1	37.95	0.5	37.70	37.85	0.5	2,277	0.02%
2021/03/31	1	37.90	0	0.00	37.90	1	2,272	0.04%
2021/03/29	3	37.65	0	0.00	37.60	3	2,295	0.13%
2021/03/26	1.5	37.57	0	0.00	37.70	1.5	2,286	0.07%
2021/03/25	1	37.05	1	37.05	36.80	0	2,260	0.00%
2021/03/24	2	36.25	0	0.00	36.35	2	2,188	0.09%
2021/03/19	3	36.42	0	0.00	36.30	3	1,942	0.15%
2021/03/16	0	0.00	1	37.10	37.10	-1	1,759	-0.06%
2021/03/15	2	36.85	0	0.00	36.85	2	1,766	0.11%
2021/03/10	5	36.72	0	0.00	36.70	5	1,756	0.28%
2021/03/08	3	36.45	0	0.00	36.30	3	1,733	0.17%
2021/03/05	1	37.05	0	0.00	37.00	1	1,704	0.06%
2021/02/25	0	0.00	3	36.60	36.80	-3	1,687	-0.18%
2021/02/24	3	36.45	0	0.00	36.75	3	1,688	0.18%
2021/02/17	2	35.70	0	0.00	36.00	2	1,677	0.12%
2021/02/04	3	35.50	0	0.00	35.55	3	1,671	0.18%
2021/02/02	3	35.67	0	0.00	35.85	3	1,716	0.17%
2021/01/29	1	35.05	0	0.00	35.00	1	1,725	0.06%
2021/01/27	2	35.20	0	0.00	35.20	2	1,721	0.12%
2021/01/26	3	35.08	0	0.00	35.10	3	1,712	0.18%
2021/01/22	0	0.00	1	35.30	35.20	-1	1,710	-0.06%
2021/01/21	3	35.30	15	35.33	35.40	-12	1,709	-0.70%
2021/01/20	3	35.58	0	0.00	35.50	3	1,731	0.17%
2021/01/13	3	36.70	0	0.00	36.85	3	1,772	0.17%
2021/01/12	6	36.99	1	37.25	36.90	5	1,762	0.28%
2021/01/11	1	37.20	0	0.00	37.35	1	1,744	0.06%
2021/01/07	14	37.15	0	0.00	37.20	14	1,735	0.81%
2021/01/06	8	37.74	1	37.80	37.65	7	1,659	0.42%
2021/01/05	9	38.11	0	0.00	38.15	9	1,608	0.56%
2021/01/04	2	38.40	0	0.00	38.45	2	1,583	0.13%
2020/12/30	6	38.24	1	38.40	38.55	5	1,560	0.32%
2020/12/29	4	38.55	0	0.00	38.55	4	1,555	0.26%
2020/12/22	4	38.80	5	39.00	38.25	-1	1,626	-0.06%
2020/12/11	1	38.45	0	0.00	38.60	1	1,803	0.06%
2020/12/09	7	38.21	0	0.00	38.10	7	1,844	0.38%
2020/12/08	1	38.35	0	0.00	38.40	1	1,977	0.05%
2020/12/07	3	38.57	0	0.00	38.70	3	2,041	0.15%
2020/12/04	3	38.93	0	0.00	38.95	3	2,205	0.14%
2020/12/02	0	0.00	3	38.95	38.95	-3	2,322	-0.13%
2020/11/30	2	38.95	0	0.00	39.15	2	2,605	0.08%
2020/11/27	4	39.01	0	0.00	39.10	4	2,635	0.15%
2020/11/25	2	39.40	0.3	39.10	39.35	1.7	2,648	0.06%
2020/11/24	1	39.35	3	39.40	39.35	-2	2,649	-0.08%
2020/11/23	0	0.00	1	39.80	39.80	-1	2,637	-0.04%
2020/11/20	3	39.65	0	0.00	39.45	3	2,621	0.11%
2020/11/19	0	0.00	1	40.25	39.75	-1	2,638	-0.04%
2020/11/18	0	0.00	4	39.86	40.00	-4	2,627	-0.15%
2020/11/16	0	0.00	2	39.88	39.50	-2	2,631	-0.08%
2020/11/13	0	0.00	3	39.55	39.35	-3	2,631	-0.11%
2020/11/12	0	0.00	2	39.50	39.30	-2	2,628	-0.08%
2020/11/11	0	0.00	3	39.50	39.60	-3	2,622	-0.11%
2020/11/10	0.1	39.05	0	0.00	39.15	0.1	2,601	0.00%
2020/11/06	4	38.46	0	0.00	38.45	4	2,581	0.15%
2020/11/04	3	38.80	0	0.00	38.95	3	2,573	0.12%
2020/10/29	0	0.00	8.1	39.27	39.35	-8.1	2,612	-0.31%
2020/10/28	1	39.10	0	0.00	39.35	1	2,602	0.04%
2020/10/22	2	38.35	0	0.00	38.70	2	2,622	0.08%
2020/10/20	7	38.39	4	38.25	38.30	3	2,596	0.12%
2020/10/16	1	39.05	0	0.00	38.80	1	2,632	0.04%
2020/10/13	3	38.73	0	0.00	38.80	3	2,652	0.11%
2020/10/08	3	39.45	0	0.00	39.45	3	2,674	0.11%
2020/10/07	0	0.00	1	39.75	39.55	-1	2,679	-0.04%
2020/10/06	0	0.00	2	39.75	39.75	-2	2,679	-0.07%
2020/10/05	0.1	39.45	3	39.42	39.45	-3	2,701	-0.11%
2020/09/30	0	0.00	3	39.22	39.05	-3	2,690	-0.11%
2020/09/29	0	0.00	1	39.15	39.10	-1	2,668	-0.04%
2020/09/25	3	37.50	0	0.00	37.70	3	2,659	0.11%
2020/09/24	9	38.11	2	37.70	37.70	7	2,640	0.27%
2020/09/23	0	0.00	1	38.75	38.75	-1	2,607	-0.04%
2020/09/22	3	38.85	2	38.60	38.95	1	2,611	0.04%
2020/09/21	7	39.41	3	39.33	39.15	4	2,630	0.15%
2020/09/18	0	0.00	9	39.92	39.75	-9	2,753	-0.33%
2020/09/17	3	38.75	0	0.00	38.75	3	2,801	0.11%
2020/09/16	5	39.08	4	39.03	38.85	1	2,915	0.03%
2020/09/15	1	39.10	13	39.31	38.90	-12	3,039	-0.39%
2020/09/14	4	39.10	1	39.05	39.05	3	3,164	0.09%
2020/09/11	11.1	40.38	7	40.41	39.75	4.1	3,202	0.13%
2020/09/10	0	0.00	7	39.68	39.90	-7	3,088	-0.23%
2020/09/09	5	39.88	25.1	39.44	39.60	-20.1	3,036	-0.66%
2020/09/08	0	0.00	1	37.90	37.90	-1	2,882	-0.03%
2020/09/07	3	38.95	6	39.02	38.65	-3	2,923	-0.10%
2020/09/04	12	38.13	17	38.99	39.00	-5	2,890	-0.17%
2020/08/31	2	36.10	0	0.00	36.00	2	2,852	0.07%
2020/08/28	1	35.90	0	0.00	35.95	1	2,891	0.03%
2020/08/27	3	35.40	0	0.00	35.50	3	2,909	0.10%
2020/08/24	3	34.55	4	34.75	34.75	-1	2,976	-0.03%
2020/08/19	3	34.97	0	0.00	35.05	3	3,000	0.10%
2020/08/13	1	34.80	0	0.00	35.00	1	3,085	0.03%
2020/08/10	6	35.40	0	0.00	35.40	6	3,171	0.19%
2020/08/07	6	35.75	0	0.00	35.50	6	3,204	0.19%
2020/08/06	4	36.41	0	0.00	36.45	4	3,202	0.12%
2020/08/05	6	35.38	0	0.00	35.65	6	3,220	0.19%
2020/08/03	2	35.15	0	0.00	35.00	2	3,302	0.06%
2020/07/31	1	34.80	0	0.00	34.90	1	3,326	0.03%
2020/07/30	5.2	35.05	0	0.00	35.05	5.2	3,338	0.16%
2020/07/28	2	34.98	0	0.00	34.70	2	3,402	0.06%
2020/07/27	1	36.05	0	0.00	35.55	1	3,448	0.03%
2020/07/24	11	36.78	0	0.00	36.50	11	3,454	0.32%
2020/07/23	0	0.00	1	38.45	38.40	-1	3,447	-0.03%
2020/07/22	2	38.40	0	0.00	38.45	2	3,439	0.06%
2020/07/14	2	38.25	0	0.00	38.20	2	3,460	0.06%
2020/07/10	7	38.27	0	0.00	38.20	7	3,507	0.20%
2020/07/07	6	38.92	3	38.85	38.80	3	3,467	0.09%
2020/07/06	1	39.00	1	39.00	39.00	0	3,484	0.00%
2020/07/02	2	38.73	0	0.00	38.80	2	3,538	0.06%
2020/07/01	2	38.70	0	0.00	38.80	2	3,549	0.06%
2020/06/30	1	39.55	0	0.00	39.00	1	3,571	0.03%
2020/06/24	1	38.65	0	0.00	38.65	1	3,425	0.03%
2020/06/23	3	39.02	2	39.30	39.40	1	3,304	0.03%
2020/06/19	3	39.02	1	39.20	39.40	2	3,060	0.07%
2020/06/18	0	0.00	1.1	39.20	39.45	-1.1	2,947	-0.04%
2020/06/17	2	38.43	0	0.00	38.40	2	2,893	0.07%
2020/06/16	4	37.55	0	0.00	37.85	4	2,887	0.14%
2020/06/12	6	37.34	10	36.93	37.50	-4	2,879	-0.14%
2020/06/11	4	38.40	53	38.50	38.20	-49	2,827	-1.73%
2020/06/10	1	39.35	0	0.00	39.35	1	2,792	0.04%
2020/06/09	7	39.53	1	40.10	39.55	6	2,808	0.21%
2020/06/08	1	39.00	2	39.20	39.30	-1	2,721	-0.04%
2020/06/04	0	0.00	0.2	36.50	36.25	-0.2	2,576	-0.01%
2020/06/03	0	0.00	2	35.50	35.75	-2	2,561	-0.08%
2020/06/02	0	0.00	1	35.05	35.15	-1	2,543	-0.04%
2020/05/27	1	34.65	0	0.00	34.70	1	2,551	0.04%
2020/05/20	0	0.00	1	34.35	34.30	-1	2,470	-0.04%
2020/05/12	0	0.00	17	34.05	34.25	-17	2,362	-0.72%
2020/05/11	23	34.30	10	34.35	34.25	13	2,322	0.56%
2020/05/07	0	0.00	1	32.80	32.80	-1	2,242	-0.04%
2020/05/05	13	32.53	2	32.40	32.40	11	2,204	0.50%
2020/04/30	2	32.10	0	0.00	32.95	2	2,128	0.09%
2020/04/29	1	31.30	0	0.00	31.60	1	2,061	0.05%
2020/04/28	1	30.95	0	0.00	31.00	1	2,031	0.05%
2020/04/27	2.3	30.93	0	0.00	31.00	2.3	2,022	0.11%
2020/04/24	1	31.00	0	0.00	30.65	1	1,991	0.05%
2020/04/17	0	0.00	1	31.35	30.80	-1	1,912	-0.05%
2020/04/16	1	30.95	0	0.00	30.90	1	1,889	0.05%
2020/04/15	5	31.25	0	0.00	31.25	5	1,871	0.27%
2020/04/08	3	29.55	3	29.72	30.00	0	1,858	0.00%
2020/03/27	1	28.20	0	0.00	28.25	1	1,731	0.06%
2020/03/24	2	26.55	2	26.55	26.55	0	1,693	0.00%
2020/03/20	1	27.00	0	0.00	27.45	1	1,646	0.06%
2020/03/13	0	0.00	1	30.00	30.80	-1	1,553	-0.06%
2020/03/11	1	34.05	0	0.00	33.60	1	1,547	0.06%
2020/03/05	1	35.35	0	0.00	35.15	1	1,578	0.06%
2020/02/27	1	36.50	0	0.00	37.00	1	1,586	0.06%
2020/02/18	1	37.10	0	0.00	37.20	1	1,884	0.05%
2020/01/03	0	0.00	50	37.77	37.70	-50	2,072	-2.41%
2019/12/31	0	0.00	1	37.90	38.10	-1	2,044	-0.05%
2019/12/18	1	38.15	0	0.00	38.15	1	2,034	0.05%
2019/12/10	1	38.55	0	0.00	38.45	1	1,979	0.05%
2019/12/09	2	38.90	0	0.00	38.70	2	1,963	0.10%
2019/12/04	4	37.98	4	38.08	38.15	0	1,857	0.00%
2019/11/29	195	37.81	0	0.00	37.65	195	1,774	10.99%	大買/鉅額交易
2019/11/28	2	37.35	2	37.45	37.35	0	1,732	0.00%
2019/11/27	1	37.00	0	0.00	37.10	1	1,758	0.06%
2019/11/26	3	37.20	2	37.10	36.60	1	1,741	0.06%
2019/11/25	0	0.00	1	37.25	37.25	-1	1,699	-0.06%
2019/11/22	3	37.87	2	37.75	37.80	1	1,666	0.06%
2019/11/21	2	36.35	0	0.00	36.70	2	1,605	0.12%
2019/11/20	2	35.63	2	35.55	35.90	0	1,535	0.00%
2019/11/19	9	35.75	0	0.00	35.90	9	1,492	0.60%
2019/11/13	1	38.55	1	38.70	38.40	0	1,286	0.00%
2019/11/12	3	39.05	2	39.25	39.10	1	1,251	0.08%
2019/11/06	0	0.00	2	40.60	40.10	-2	1,130	-0.18%
2019/11/05	5	40.60	0	0.00	40.55	5	1,106	0.45%
2019/10/29	5	41.85	0	0.00	41.85	5	1,034	0.48%
2019/10/24	3	41.92	0	0.00	42.25	3	1,016	0.30%
2019/10/21	1	42.05	0	0.00	42.10	1	1,001	0.10%
2019/10/17	1	41.50	0	0.00	41.50	1	956	0.10%
2019/10/04	3	41.75	0	0.00	41.75	3	921	0.33%
2019/08/14	5	43.65	0	0.00	43.65	5	842	0.59%
2019/01/16	0	0.00	1	47.35	46.85	-1	701	-0.14%
2019/01/08	0	0.00	1	46.20	46.40	-1	745	-0.13%
2018/12/06	1	43.35	0	0.00	43.60	1	1,025	0.10%
2018/10/26	1	42.80	0	0.00	43.05	1	1,119	0.09%
2018/10/15	1	45.35	0	0.00	45.25	1	1,188	0.08%
2018/10/12	1	45.00	0	0.00	45.35	1	1,183	0.08%
2018/10/11	2	45.73	0	0.00	45.50	2	1,173	0.17%
2018/10/05	4	47.90	0	0.00	47.70	4	1,159	0.35%
2018/10/04	4	48.73	0	0.00	48.55	4	1,158	0.35%
2018/09/17	0.2	49.00	0	0.00	48.75	0.2	1,208	0.02%
2018/09/13	0	0.00	1	50.00	49.70	-1	1,229	-0.08%
2018/08/30	1	46.30	0	0.00	46.65	1	1,152	0.09%
2018/08/09	1	45.65	0	0.00	45.80	1	1,210	0.08%
2018/08/01	1	46.60	0	0.00	46.40	1	1,228	0.08%
2018/07/31	0	0.00	1	46.75	45.85	-1	1,251	-0.08%
2018/07/27	1	46.50	0	0.00	46.45	1	1,244	0.08%
2018/07/25	1	49.95	0	0.00	49.85	1	1,243	0.08%
2018/07/24	1	49.70	1	49.70	49.80	0	1,213	0.00%
2018/07/17	0	0.00	8	49.83	49.90	-8	1,222	-0.65%
2018/07/11	6	50.10	0	0.00	50.40	6	1,329	0.45%
2018/07/10	2	50.60	0	0.00	50.70	2	1,329	0.15%
2018/07/09	10	50.80	10	50.60	50.60	0	1,336	0.00%
2018/05/28	0	0.00	1	49.65	49.80	-1	1,813	-0.06%
2018/05/25	1	49.35	0	0.00	49.60	1	1,794	0.06%
2018/04/30	1	50.40	0	0.00	49.95	1	1,728	0.06%
2018/04/17	5	50.00	0	0.00	50.20	5	1,659	0.30%
2018/04/11	1	50.10	3	49.90	49.95	-2	1,658	-0.12%
2018/04/10	5	51.70	4	52.00	50.50	1	1,625	0.06%
2018/04/09	5	49.45	5	49.95	49.95	0	1,431	0.00%
2018/04/03	2	48.75	0	0.00	48.70	2	1,391	0.14%
2018/03/31	0	0.00	54	49.51	48.45	-54	1,319	-4.09%
2018/03/01	0	0.00	2	45.45	45.50	-2	1,297	-0.15%
2018/02/01	2	45.15	0	0.00	45.10	2	1,329	0.15%