中鼎 (9933)-凱基-松山券商分點個股進出

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
51.7
漲跌
▼0.1
漲幅
-0.19%
成交量
2,630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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/29	1	51.80	0	0.00	51.80	1	3,503	0.03%
2024/04/26	0	0.00	0	51.20	51.40	0	3,455	0.00%
2024/04/25	0.1	51.83	4	52.25	51.40	-3.9	3,386	-0.11%
2024/04/24	0.2	50.40	1	50.50	50.50	-0.8	3,229	-0.02%
2024/04/22	2	50.15	5	51.50	49.50	-3	3,118	-0.10%
2024/04/19	2.3	49.55	1	51.00	50.20	1.3	2,973	0.04%
2024/04/18	2	50.55	2	50.08	49.90	0	2,735	0.00%
2024/04/17	0.3	48.35	0	0.00	48.45	0.3	2,496	0.01%
2024/04/16	2	47.53	0	0.00	47.30	2	2,449	0.08%
2024/04/15	5	49.00	0	0.00	48.90	5	2,368	0.21%
2024/04/12	2	49.00	0	0.00	49.55	2	2,322	0.09%
2024/04/11	5	49.15	1	50.00	49.20	4	2,276	0.18%
2024/04/09	0	0.00	2	48.05	48.55	-2	2,082	-0.10%
2024/04/08	1	47.55	0	0.00	47.70	1	2,016	0.05%
2024/04/02	1	46.25	0	0.00	46.85	1	1,928	0.05%
2024/04/01	3.1	47.30	0	0.00	46.80	3.1	1,897	0.16%
2024/03/29	1	47.20	0	0.00	47.40	1	1,864	0.05%
2024/03/28	3	47.30	0	0.00	47.30	3	1,846	0.16%
2024/03/27	0	0.00	3	47.38	47.60	-3	1,817	-0.17%
2024/03/26	0	0.00	1	46.35	45.50	-1	1,677	-0.06%
2024/03/25	1	45.35	0	0.00	45.80	1	1,636	0.06%
2024/03/22	4	45.94	0	0.00	45.75	4	1,643	0.24%
2024/03/21	4	45.63	1	45.75	45.85	3	1,646	0.18%
2024/03/20	0	0.00	2	45.60	45.45	-2	1,621	-0.12%
2024/03/18	1	44.85	0	0.00	44.80	1	1,581	0.06%
2024/03/15	1	44.15	0	0.00	44.35	1	1,577	0.06%
2024/03/14	4	44.93	5	44.90	44.90	-1	1,543	-0.07%
2024/03/13	0	0.00	121	45.25	45.30	-121	1,532	-7.89%	大賣/鉅額交易
2024/03/12	0	0.00	2	44.60	44.65	-2	1,491	-0.13%
2024/03/11	0	0.00	6.2	45.32	45.25	-6.2	1,465	-0.43%
2024/03/08	0.2	44.70	12	44.33	44.70	-11.8	1,417	-0.83%
2024/03/06	0	0.00	1	44.25	44.25	-1	1,373	-0.07%
2024/03/05	0	0.00	2	43.95	43.90	-2	1,346	-0.15%
2024/03/01	0	0.00	1	44.00	43.70	-1	1,382	-0.07%
2024/02/27	1	42.85	0	0.00	42.80	1	1,369	0.07%
2024/02/22	1.5	43.07	0	0.00	42.95	1.5	1,394	0.11%
2024/02/21	0	0.00	0.3	43.05	43.25	-0.3	1,418	-0.02%
2024/02/15	0	0.00	11	41.75	41.90	-11	1,548	-0.71%
2024/02/02	0	0.00	6	42.25	42.20	-6	1,608	-0.37%
2024/02/01	0.5	42.50	0	0.00	42.30	0.5	1,668	0.03%
2024/01/29	0	0.00	3.5	42.25	42.25	-3.5	1,776	-0.20%
2024/01/15	0	0.00	1	42.75	42.75	-1	1,985	-0.05%
2024/01/12	2	42.05	0	0.00	41.75	2	1,983	0.10%
2023/12/27	2	42.30	0	0.00	42.15	2	2,157	0.09%
2023/12/22	7	42.10	0	0.00	42.00	7	2,155	0.32%
2023/12/21	77	42.10	2	42.05	42.00	75	2,155	3.48%
2023/12/20	35	42.10	0	0.00	42.20	35	2,152	1.63%
2023/12/08	2	44.00	0	0.00	43.80	2	2,035	0.10%
2023/12/07	0	0.00	2	44.00	44.05	-2	2,024	-0.10%
2023/12/06	2	44.30	0	0.00	43.95	2	2,014	0.10%
2023/12/05	0	0.00	1	43.90	44.10	-1	2,001	-0.05%
2023/12/04	0	0.00	0	44.35	44.15	0	2,006	0.00%
2023/12/01	0	0.00	7	44.25	44.35	-7	2,046	-0.34%
2023/11/29	0	0.00	5	44.00	44.00	-5	1,975	-0.25%
2023/11/28	12	43.70	0	0.00	43.60	12	1,960	0.61%
2023/11/27	0	0.00	5	43.50	43.20	-5	1,898	-0.26%
2023/11/24	0	0.00	2	43.00	43.05	-2	1,867	-0.11%
2023/11/21	0	0.00	1	42.95	42.90	-1	1,846	-0.05%
2023/11/20	0	0.00	1	43.15	43.05	-1	1,834	-0.05%
2023/11/15	0	0.00	129	43.56	43.70	-129	1,790	-7.20%	大賣/鉅額交易
2023/11/13	1	42.45	1	42.85	42.90	0	1,696	0.00%
2023/11/10	0	0.00	1	43.00	42.90	-1	1,671	-0.06%
2023/11/09	1	42.65	0	0.00	42.65	1	1,643	0.06%
2023/11/08	0	0.00	1	42.65	42.65	-1	1,601	-0.06%
2023/11/06	0	0.00	9	41.65	41.80	-9	1,506	-0.60%
2023/11/03	1	41.60	70	41.54	41.55	-69	1,470	-4.69%
2023/10/30	1	39.75	0	0.00	39.85	1	1,320	0.08%
2023/10/24	0	0.00	5	39.45	39.50	-5	1,326	-0.38%
2023/10/05	1	39.05	0	0.00	38.95	1	1,219	0.08%
2023/09/22	0	0.00	1	39.60	39.65	-1	1,351	-0.07%
2023/09/19	0	0.00	3	40.25	40.30	-3	1,347	-0.22%
2023/09/14	3	40.20	2	40.25	40.20	1	1,343	0.07%
2023/09/05	0	0.00	1	39.95	39.95	-1	1,256	-0.08%
2023/09/01	0	0.00	2	39.70	39.55	-2	1,277	-0.16%
2023/08/25	3	38.83	0	0.00	38.80	3	1,336	0.22%
2023/08/23	3	38.95	0	0.00	38.85	3	1,343	0.22%
2023/08/22	2	39.03	0	0.00	39.00	2	1,333	0.15%
2023/08/17	0	0.00	1	39.45	39.35	-1	1,322	-0.08%
2023/08/15	1	39.50	0	0.00	39.55	1	1,309	0.08%
2023/08/14	1	39.85	0	0.00	39.60	1	1,317	0.08%
2023/08/09	0	0.00	1	40.15	40.10	-1	1,374	-0.07%
2023/08/07	0	0.00	2	40.18	40.35	-2	1,402	-0.14%
2023/07/28	0	0.00	11	40.33	40.40	-11	1,564	-0.70%
2023/07/27	0	0.00	2	40.30	40.25	-2	1,565	-0.13%
2023/07/26	1	40.05	0	0.00	40.30	1	1,572	0.06%
2023/07/25	0	0.00	2	40.03	40.05	-2	1,594	-0.13%
2023/07/24	1	40.60	1	40.55	40.55	0	1,572	0.00%
2023/07/21	0	0.00	1	40.40	40.45	-1	1,576	-0.06%
2023/07/20	1	40.40	0	0.00	40.50	1	1,580	0.06%
2023/07/18	5	40.10	4	40.13	40.10	1	1,576	0.06%
2023/07/17	3	40.55	0	0.00	40.50	3	1,567	0.19%
2023/07/13	0	0.00	0.4	40.00	39.90	-0.4	1,557	-0.03%
2023/07/12	0	0.00	7	39.85	39.80	-7	1,568	-0.45%
2023/07/10	3	39.75	7	40.00	39.80	-4	1,613	-0.25%
2023/07/07	1	39.75	0	0.00	39.75	1	1,628	0.06%
2023/07/05	0	0.00	1	42.20	42.15	-1	1,547	-0.06%
2023/06/29	1	42.00	0	0.00	42.05	1	1,541	0.06%
2023/06/19	0	0.00	5	41.75	41.95	-5	1,647	-0.30%
2023/06/15	0	0.00	1	42.15	42.10	-1	1,663	-0.06%
2023/06/14	0.4	42.05	4	42.18	42.10	-3.6	1,688	-0.21%
2023/06/12	0	0.00	2	41.95	41.95	-2	1,723	-0.12%
2023/06/07	0	0.00	0.8	42.07	42.35	-0.8	1,867	-0.04%
2023/06/06	7	41.95	0	0.00	41.95	7	1,914	0.37%
2023/05/30	1	41.10	0	0.00	41.05	1	2,026	0.05%
2023/05/22	0	0.00	1	41.70	41.70	-1	2,017	-0.05%
2023/05/19	0	0.00	2	41.35	41.40	-2	2,021	-0.10%
2023/05/17	115	40.75	0	0.00	40.90	115	2,024	5.68%	大買/鉅額交易
2023/05/16	1	40.90	0	0.00	40.80	1	2,000	0.05%
2023/05/12	0	0.00	0.5	40.81	40.80	-0.5	1,966	-0.03%
2023/05/11	3	40.35	0	0.00	40.25	3	1,969	0.15%
2023/05/10	3	40.42	6	40.40	40.30	-3	1,955	-0.15%
2023/05/08	9	40.70	0	0.00	41.00	9	1,911	0.47%
2023/05/05	0	0.00	0	42.90	42.60	0	1,811	0.00%
2023/05/04	0	0.00	2	42.68	42.75	-2	1,832	-0.11%
2023/04/28	0	0.00	1	42.70	42.50	-1	1,852	-0.05%
2023/04/26	6	42.10	0	0.00	42.15	6	1,836	0.33%
2023/04/21	0	0.00	1	42.00	41.85	-1	1,857	-0.05%
2023/04/17	0	0.00	1	42.90	42.90	-1	1,936	-0.05%
2023/04/12	0	0.00	10	42.95	42.95	-10	1,893	-0.53%
2023/04/10	2	42.33	0.2	42.40	42.45	1.8	1,877	0.10%
2023/04/06	0.4	42.05	2	42.00	41.80	-1.7	1,870	-0.09%
2023/03/31	1	41.90	0	0.00	41.90	1	1,852	0.05%
2023/03/27	0	0.00	1	42.65	42.35	-1	1,870	-0.05%
2023/03/23	0.3	42.85	0	0.00	42.65	0.3	1,897	0.02%
2023/03/21	1	42.00	0	0.00	42.05	1	1,895	0.05%
2023/03/17	1	41.30	0	0.00	41.20	1	1,927	0.05%
2023/03/16	0.1	41.50	16	41.23	41.20	-15.9	1,944	-0.82%
2023/03/14	1	41.30	0	0.00	41.25	1	2,057	0.05%
2023/03/13	1	41.40	0	0.00	41.85	1	2,057	0.05%
2023/03/10	1	42.60	0	0.00	42.20	1	2,049	0.05%
2023/03/09	4	42.94	20.7	43.19	42.80	-16.7	2,039	-0.82%
2023/03/08	3	42.85	6	43.15	43.40	-3	2,020	-0.15%
2023/03/03	0.4	44.51	0	0.00	44.80	0.4	1,888	0.02%
2023/03/01	0.1	44.40	0	0.00	44.40	0.1	1,961	0.01%
2023/02/24	1	44.50	0	0.00	44.45	1	1,991	0.05%
2023/02/23	0	0.00	1	44.80	44.65	-1	2,027	-0.05%
2023/02/21	0	0.00	1	44.20	44.25	-1	2,090	-0.05%
2023/02/20	0.4	44.10	0	0.00	44.20	0.4	2,146	0.02%
2023/02/17	1	44.05	0	0.00	44.20	1	2,220	0.05%
2023/02/14	0	0.00	1	44.45	44.50	-1	2,436	-0.04%
2023/02/09	1	43.80	1	43.65	43.65	0	2,917	0.00%
2023/02/02	1	43.20	0	0.00	43.25	1	3,364	0.03%
2023/02/01	1	43.25	0	0.00	43.40	1	3,356	0.03%
2023/01/30	0	0.00	2	42.95	42.90	-2	3,399	-0.06%
2023/01/11	0.1	42.65	1	42.40	42.40	-0.9	3,520	-0.03%
2023/01/10	1	43.15	0.5	43.05	43.20	0.5	3,508	0.01%
2023/01/09	1	43.15	2.4	42.54	42.60	-1.4	3,486	-0.04%
2022/12/22	0	0.00	6	41.65	41.60	-6	3,655	-0.16%
2022/12/21	0	0.00	3	41.72	41.50	-3	3,678	-0.08%
2022/12/20	1	42.20	0	0.00	41.35	1	3,704	0.03%
2022/12/19	1	42.30	0	0.00	42.30	1	3,709	0.03%
2022/12/16	4	43.08	0	0.00	42.80	4	3,722	0.11%
2022/12/15	5	43.18	9	43.08	42.85	-4	3,748	-0.11%
2022/12/13	0	0.00	1	43.60	42.85	-1	3,826	-0.03%
2022/12/12	0	0.00	8	43.24	43.35	-8	3,844	-0.21%
2022/12/09	2	42.65	0	0.00	42.65	2	3,832	0.05%
2022/12/08	0	0.00	7	42.98	43.05	-7	3,825	-0.18%
2022/12/06	1	42.00	0	0.00	42.05	1	3,709	0.03%
2022/12/05	8	41.49	65	41.27	41.30	-57	3,691	-1.54%
2022/12/02	0	0.00	2	42.03	41.80	-2	3,745	-0.05%
2022/12/01	0	0.00	36	41.30	41.70	-36	3,739	-0.96%
2022/11/30	0	0.00	11	40.77	40.65	-11	3,791	-0.29%
2022/11/29	0	0.00	8	40.40	40.40	-8	3,918	-0.20%
2022/11/28	0	0.00	3	40.35	40.40	-3	3,944	-0.08%
2022/11/25	24	40.49	0	0.00	40.40	24	3,936	0.61%
2022/11/24	0	0.00	0.2	40.20	40.20	-0.2	3,921	-0.01%
2022/11/23	30	40.15	0	0.00	40.25	30	3,888	0.77%
2022/11/18	1	39.65	0	0.00	39.55	1	3,805	0.03%
2022/11/17	0	0.00	1	39.75	39.90	-1	3,751	-0.03%
2022/11/16	1	39.75	2	39.93	39.75	-1	3,717	-0.03%
2022/11/15	6	40.09	3	40.07	40.00	3	3,659	0.08%
2022/11/14	6	40.13	0	0.00	40.25	6	3,582	0.17%
2022/11/11	1	39.20	5	39.20	39.10	-4	3,500	-0.11%
2022/11/10	1	38.80	0	0.00	38.70	1	3,419	0.03%
2022/11/09	5	38.92	1.2	38.73	38.80	3.8	3,385	0.11%
2022/11/08	0.5	39.20	1	38.70	38.90	-0.5	3,291	-0.02%
2022/11/07	11	38.65	1	39.95	38.60	10	3,174	0.32%
2022/11/04	10	39.38	1	39.70	40.10	9	2,913	0.31%
2022/11/03	4	43.24	0	0.00	42.70	4	2,588	0.15%
2022/11/02	3	47.25	1	47.00	47.40	2	2,445	0.08%
2022/11/01	27	46.90	0	0.00	47.30	27	2,439	1.11%
2022/10/27	0	0.00	1	47.35	47.35	-1	2,460	-0.04%
2022/10/26	0	0.00	1	46.60	46.60	-1	2,447	-0.04%
2022/10/24	2.1	45.69	20	45.85	45.40	-17.9	2,424	-0.74%
2022/10/21	1	45.85	1	46.20	46.20	0	2,423	0.00%
2022/10/20	2	44.75	0	0.00	45.60	2	2,432	0.08%
2022/10/17	0	0.00	1	44.05	44.45	-1	2,367	-0.04%
2022/10/14	1	44.50	0	0.00	44.40	1	2,368	0.04%
2022/10/13	7.1	45.04	0	0.00	44.15	7.1	2,377	0.30%
2022/10/12	1	45.70	1	45.75	45.35	0	2,357	0.00%
2022/10/11	0	0.00	1	46.15	45.85	-1	2,348	-0.04%
2022/10/07	3	46.78	2	46.63	46.60	1	2,324	0.04%
2022/10/06	0	0.00	1	45.75	45.80	-1	2,302	-0.04%
2022/10/05	1	46.10	0	0.00	46.05	1	2,307	0.04%
2022/10/03	1	45.30	5	45.61	45.85	-4	2,308	-0.17%
2022/09/30	4	45.44	2	45.45	45.60	2	2,301	0.09%
2022/09/28	0	0.00	3	47.08	46.05	-3	2,289	-0.13%
2022/09/27	5	47.00	0	0.00	48.00	5	2,274	0.22%
2022/09/26	8	47.86	1	47.95	47.25	7	2,273	0.31%
2022/09/23	0	0.00	6	49.50	49.00	-6	2,289	-0.26%
2022/09/22	0	0.00	1	48.60	49.50	-1	2,315	-0.04%
2022/09/20	2	48.03	2	48.00	48.30	0	2,235	0.00%
2022/09/19	1	46.80	1	46.65	46.85	0	2,213	0.00%
2022/09/16	1.2	47.61	0	0.00	47.65	1.2	2,217	0.05%
2022/09/14	1	47.25	0	0.00	47.30	1	2,316	0.04%
2022/09/13	1	47.65	5	47.60	47.60	-4	2,373	-0.17%
2022/09/12	3	47.65	2	47.48	47.55	1	2,485	0.04%
2022/09/08	3.1	48.01	16	48.08	47.80	-12.9	2,601	-0.50%
2022/09/07	2	48.48	0	0.00	48.40	2	2,727	0.07%
2022/09/06	3.2	48.95	1	48.95	48.35	2.2	2,772	0.08%
2022/09/05	22	47.85	93	48.69	48.85	-71	2,685	-2.64%
2022/09/02	1	45.40	5	45.70	45.95	-4	2,527	-0.16%
2022/09/01	1	44.70	0	0.00	44.60	1	2,497	0.04%
2022/08/30	1	45.75	0	0.00	45.35	1	2,491	0.04%
2022/08/26	1	45.40	0	0.00	45.95	1	2,486	0.04%
2022/08/23	2	45.10	0	0.00	44.95	2	2,498	0.08%
2022/08/22	10	45.40	0	0.00	45.20	10	2,507	0.40%
2022/08/19	5	45.35	0	0.00	45.35	5	2,514	0.20%
2022/08/18	0	0.00	8	46.02	45.55	-8	2,519	-0.32%
2022/08/17	0	0.00	1	45.70	45.65	-1	2,527	-0.04%
2022/08/16	2	45.08	0	0.00	45.00	2	2,521	0.08%
2022/08/15	0	0.00	2	44.50	44.60	-2	2,537	-0.08%
2022/08/12	1	44.35	0	0.00	44.60	1	2,529	0.04%
2022/08/10	1	44.10	1	43.95	44.10	0	2,529	0.00%
2022/08/08	2	43.33	0	0.00	43.45	2	2,550	0.08%
2022/08/05	1	43.30	0	0.00	43.60	1	2,563	0.04%
2022/08/04	1	42.50	0	0.00	42.50	1	2,570	0.04%
2022/08/02	0	0.00	2	43.65	43.65	-2	2,582	-0.08%
2022/08/01	2	44.20	1	44.20	44.00	1	2,595	0.04%
2022/07/29	1	44.50	0	0.00	44.45	1	2,713	0.04%
2022/07/28	0	0.00	2	44.75	44.15	-2	2,755	-0.07%
2022/07/27	0	0.00	2	43.60	44.75	-2	2,731	-0.07%
2022/07/26	0.5	42.60	0	0.00	42.90	0.5	2,695	0.02%
2022/07/22	1	41.15	0	0.00	41.60	1	2,689	0.04%
2022/07/21	0	0.00	6	41.13	41.30	-6	2,710	-0.22%
2022/07/19	6	42.05	5	42.00	41.95	1	2,690	0.04%
2022/07/18	1	42.05	0	0.00	42.00	1	2,742	0.04%
2022/07/15	0	0.00	10	42.00	41.90	-10	2,760	-0.36%
2022/07/11	16	42.05	0	0.00	42.05	16	2,832	0.56%
2022/07/06	1	40.40	0	0.00	40.10	1	2,839	0.04%
2022/07/05	3	41.43	0	0.00	41.30	3	2,820	0.11%
2022/07/04	0	0.00	2	41.85	41.15	-2	2,807	-0.07%
2022/07/01	2	42.78	1	42.50	42.40	1	2,799	0.04%
2022/06/30	8	44.83	4	45.35	44.90	4	2,764	0.14%
2022/06/28	0	0.00	2	46.20	46.25	-2	2,702	-0.07%
2022/06/27	6	46.87	0	0.00	46.65	6	2,725	0.22%
2022/06/24	3	47.43	0	0.00	46.55	3	2,756	0.11%
2022/06/23	1	47.10	6	48.80	47.05	-5	2,752	-0.18%
2022/06/21	0	0.00	2	49.05	49.00	-2	2,765	-0.07%
2022/06/20	1	49.60	3	48.87	47.75	-2	2,715	-0.07%
2022/06/17	4	48.89	2	49.43	48.10	2	2,596	0.08%
2022/06/16	11	49.29	10	48.73	48.00	1	2,497	0.04%
2022/06/15	8	47.61	7	47.87	47.60	1	2,341	0.04%
2022/06/13	0	0.00	1	45.50	45.75	-1	2,364	-0.04%
2022/06/10	1	46.25	0	0.00	46.00	1	2,451	0.04%
2022/06/02	1	45.25	0	0.00	45.25	1	2,826	0.04%
2022/06/01	6	46.03	0	0.00	45.75	6	2,851	0.21%
2022/05/31	0	0.00	0.1	46.05	46.70	-0.1	2,850	0.00%
2022/05/30	2	45.60	0	0.00	46.20	2	2,848	0.07%
2022/05/27	0	0.00	2	45.60	45.60	-2	2,851	-0.07%
2022/05/26	0	0.00	3	45.33	45.00	-3	2,863	-0.10%
2022/05/24	4	43.80	0	0.00	43.70	4	2,927	0.14%
2022/05/23	2	43.85	0	0.00	43.65	2	2,944	0.07%
2022/05/20	6	45.24	0	0.00	45.20	6	2,930	0.20%
2022/05/17	0	0.00	1	46.35	46.50	-1	2,998	-0.03%
2022/05/13	0	0.00	3	46.13	46.45	-3	3,055	-0.10%
2022/05/12	2	45.50	1	45.85	45.50	1	3,071	0.03%
2022/05/11	0.1	47.50	2	47.60	47.60	-1.9	3,084	-0.06%
2022/05/10	0	0.00	1	47.40	47.55	-1	3,095	-0.03%
2022/05/06	0	0.00	1	48.90	49.15	-1	3,105	-0.03%
2022/05/05	1	47.95	0	0.00	47.80	1	3,049	0.03%
2022/05/04	1	46.20	0	0.00	46.10	1	3,003	0.03%
2022/04/28	0	0.00	1	45.65	45.60	-1	3,012	-0.03%
2022/04/27	0	0.00	1	45.95	45.20	-1	3,020	-0.03%
2022/04/22	1	48.10	1	46.20	47.80	0	2,993	0.00%
2022/04/21	1	46.35	1	46.20	46.70	0	2,952	0.00%
2022/04/20	1	46.90	0	0.00	47.30	1	2,940	0.03%
2022/04/19	0	0.00	1	47.10	47.15	-1	2,934	-0.03%
2022/04/18	1	46.30	0	0.00	45.75	1	2,926	0.03%
2022/04/13	0	0.00	7	46.59	46.45	-7	2,954	-0.24%
2022/04/12	0	0.00	4.1	46.19	46.50	-4.1	2,943	-0.14%
2022/04/11	1	45.70	0	0.00	45.75	1	2,905	0.03%
2022/04/01	0	0.00	2	45.80	46.20	-2	2,840	-0.07%
2022/03/30	4	46.90	1	46.65	46.25	3	2,826	0.11%
2022/03/29	0	0.00	1	47.15	47.00	-1	2,794	-0.04%
2022/03/28	2	46.03	1	45.95	46.05	1	2,731	0.04%
2022/03/25	2	46.28	13	46.33	46.50	-11	2,691	-0.41%
2022/03/24	0	0.00	5	44.79	45.00	-5	2,594	-0.19%
2022/03/23	2	44.25	0	0.00	44.25	2	2,577	0.08%
2022/03/22	0	0.00	1.5	44.93	44.90	-1.5	2,564	-0.06%
2022/03/21	1	44.75	0	0.00	45.00	1	2,547	0.04%
2022/03/18	0	0.00	2	44.68	44.00	-2	2,497	-0.08%
2022/03/17	115	45.42	5	44.90	44.80	110	2,438	4.51%	大買/鉅額交易
2022/03/16	1	45.35	1	45.35	45.40	0	2,376	0.00%
2022/03/15	4	45.23	1	45.35	45.10	3	2,324	0.13%
2022/03/14	1	44.55	7	44.49	44.85	-6	2,228	-0.27%
2022/03/11	3	43.70	4	44.31	44.15	-1	2,134	-0.05%
2022/03/10	0	0.00	1	42.65	42.55	-1	1,986	-0.05%
2022/03/09	1	41.50	0	0.00	41.90	1	1,903	0.05%
2022/03/07	2	40.70	2	40.35	40.65	0	1,831	0.00%
2022/03/04	0	0.00	1	41.40	41.50	-1	1,810	-0.06%
2022/03/03	67	41.50	1	41.65	41.70	66	1,806	3.65%
2022/02/25	1	40.45	5	40.95	41.15	-4	1,770	-0.23%
2022/02/24	1	39.95	4	39.99	40.15	-3	1,736	-0.17%
2022/02/23	2	40.95	3	40.65	40.70	-1	1,689	-0.06%
2022/02/22	0	0.00	1	40.95	40.95	-1	1,667	-0.06%
2022/02/21	1	41.45	0	0.00	41.50	1	1,656	0.06%
2022/02/17	4	41.55	3	41.67	41.10	1	1,665	0.06%
2022/02/16	0	0.00	20	40.80	41.00	-20	1,626	-1.23%
2022/02/15	2	40.88	8	40.76	40.65	-6	1,603	-0.37%
2022/02/11	1	40.15	1	40.20	40.05	0	1,526	0.00%
2022/02/07	1	39.25	1	39.15	39.70	0	1,416	0.00%
2022/01/25	0	0.00	1	38.05	38.05	-1	1,345	-0.07%
2022/01/20	1	38.75	0	0.00	38.80	1	1,295	0.08%
2022/01/19	2	38.20	0	0.00	38.50	2	1,280	0.16%
2022/01/17	1	38.40	0	0.00	38.30	1	1,247	0.08%
2022/01/11	10	38.40	1	38.75	38.60	9	1,211	0.74%
2022/01/10	3	37.88	0	0.00	38.05	3	1,154	0.26%
2022/01/07	1	37.85	0	0.00	37.65	1	1,121	0.09%
2022/01/06	0	0.00	12	37.18	37.25	-12	1,095	-1.10%
2021/12/24	0	0.00	2	36.95	37.00	-2	1,117	-0.18%
2021/12/23	0	0.00	15	37.00	37.05	-15	1,114	-1.35%
2021/12/22	2	36.90	0	0.00	37.00	2	1,108	0.18%
2021/12/21	5	36.60	1	36.95	36.90	4	1,102	0.36%
2021/12/20	0	0.00	1.5	36.92	36.70	-1.5	1,107	-0.13%
2021/12/16	0	0.00	4	35.95	36.40	-4	1,067	-0.37%
2021/12/15	2	35.75	0	0.00	35.80	2	1,066	0.19%
2021/12/14	6	35.77	0	0.00	35.80	6	1,132	0.53%
2021/12/13	1	35.85	20	35.85	35.85	-19	1,146	-1.66%
2021/12/10	1	35.95	0	0.00	35.95	1	1,148	0.09%
2021/12/09	2	35.85	0	0.00	35.95	2	1,158	0.17%
2021/12/08	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/12/03	10	36.10	0	0.00	36.00	10	1,228	0.81%
2021/12/02	3	35.85	0	0.00	35.85	3	1,242	0.24%
2021/11/30	3	35.85	0	0.00	35.75	3	1,247	0.24%
2021/11/29	0	0.00	11	35.92	36.05	-11	1,233	-0.89%
2021/11/19	1	36.90	0	0.00	36.90	1	1,225	0.08%
2021/11/18	2	37.30	0	0.00	37.15	2	1,217	0.16%
2021/11/16	26	37.08	1	37.00	36.85	25	1,213	2.06%
2021/11/15	3	36.90	1	36.80	36.85	2	1,230	0.16%
2021/11/11	12	36.60	0	0.00	36.50	12	1,233	0.97%
2021/11/09	0	0.00	1	35.95	36.05	-1	1,233	-0.08%
2021/11/05	1.5	36.00	0	0.00	35.85	1.5	1,235	0.12%
2021/11/04	0	0.00	1	36.80	36.50	-1	1,191	-0.08%
2021/11/03	1	36.55	0	0.00	36.75	1	1,182	0.08%
2021/11/02	15	36.55	0	0.00	36.60	15	1,179	1.27%
2021/10/27	1	36.45	1	36.50	36.60	0	1,210	0.00%
2021/10/20	15	36.20	0	0.00	36.20	15	1,237	1.21%
2021/10/12	1	36.65	2	36.20	36.60	-1	1,295	-0.08%
2021/10/08	2	36.65	1	36.60	36.65	1	1,283	0.08%
2021/10/05	0	0.00	2	35.75	35.85	-2	1,296	-0.15%
2021/10/04	2	36.10	0	0.00	36.15	2	1,300	0.15%
2021/10/01	10	35.70	0	0.00	35.70	10	1,297	0.77%
2021/09/24	3	35.50	0	0.00	35.55	3	1,322	0.23%
2021/09/14	1	36.10	0	0.00	35.85	1	1,297	0.08%
2021/09/10	1	35.40	0	0.00	35.35	1	1,283	0.08%
2021/09/07	0	0.00	4	35.65	35.65	-4	1,250	-0.32%
2021/09/01	0	0.00	1	36.15	36.10	-1	1,245	-0.08%
2021/08/30	1	36.05	1	36.10	36.20	0	1,233	0.00%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/20	4	36.00	0	0.00	35.90	4	1,216	0.33%
2021/08/19	1	38.10	0	0.00	37.85	1	1,216	0.08%
2021/08/18	1	37.75	1	38.60	38.60	0	1,177	0.00%
2021/08/17	2	38.03	0	0.00	38.10	2	1,161	0.17%
2021/08/16	5	38.18	0	0.00	38.20	5	1,143	0.44%
2021/08/13	2	38.35	0	0.00	38.45	2	1,145	0.17%
2021/08/12	1	38.50	1	38.50	38.60	0	1,147	0.00%
2021/08/11	0	0.00	3	38.38	38.60	-3	1,157	-0.26%
2021/08/09	1	38.30	0	0.00	38.45	1	1,209	0.08%
2021/08/04	1	38.30	0	0.00	38.40	1	1,302	0.08%
2021/08/02	3	38.40	2	38.20	38.25	1	1,374	0.07%
2021/07/16	0	0.00	0	39.15	38.90	0	1,597	0.00%
2021/07/14	1	39.00	0	0.00	38.95	1	1,650	0.06%
2021/07/12	2	39.13	0	0.00	39.00	2	1,699	0.12%
2021/07/08	0	0.00	1	38.85	38.90	-1	1,712	-0.06%
2021/07/07	1	38.85	0	0.00	38.80	1	1,721	0.06%
2021/06/29	0	0.00	3	38.95	39.10	-3	1,785	-0.17%
2021/06/28	0	0.00	1	38.50	38.50	-1	1,771	-0.06%
2021/06/24	0	0.00	1	38.65	38.75	-1	1,819	-0.05%
2021/06/23	0	0.00	1	38.90	38.85	-1	1,880	-0.05%
2021/06/22	0	0.00	5	38.60	38.70	-5	1,966	-0.25%
2021/06/01	5	37.75	0	0.00	38.00	5	2,575	0.19%
2021/05/21	3	36.60	0	0.00	36.65	3	2,654	0.11%
2021/05/19	1	37.00	3	36.90	36.90	-2	2,660	-0.08%
2021/05/17	1	35.50	2	35.55	35.55	-1	2,652	-0.04%
2021/05/13	2	35.80	0	0.00	36.55	2	2,615	0.08%
2021/05/12	1	36.80	3	36.30	36.80	-2	2,587	-0.08%
2021/05/11	0	0.00	1	39.60	38.95	-1	2,533	-0.04%
2021/05/06	0	0.00	5	38.74	38.70	-5	2,458	-0.20%
2021/05/05	3	38.32	0	0.00	38.30	3	2,449	0.12%
2021/05/03	5	39.00	18	39.09	38.70	-13	2,409	-0.54%
2021/04/29	0	0.00	2	39.50	39.50	-2	2,385	-0.08%
2021/04/27	0	0.00	7	39.74	39.65	-7	2,390	-0.29%
2021/04/26	1	39.55	1	39.90	39.80	0	2,379	0.00%
2021/04/22	9	40.75	9	40.23	39.65	0	2,352	0.00%
2021/04/21	1	39.60	5	39.70	39.70	-4	2,230	-0.18%
2021/04/20	0	0.00	10	39.87	39.75	-10	2,244	-0.45%
2021/04/19	1	39.35	11	39.06	39.45	-10	2,230	-0.45%
2021/04/16	0	0.00	10	38.59	38.60	-10	2,201	-0.45%
2021/04/15	0	0.00	3	38.37	38.40	-3	2,204	-0.14%
2021/04/14	5	38.15	4	38.21	38.25	1	2,282	0.04%
2021/04/13	0	0.00	13	38.75	38.40	-13	2,310	-0.56%
2021/04/12	15	38.60	25	38.60	38.70	-10	2,327	-0.43%
2021/04/09	0	0.00	5	38.38	38.40	-5	2,312	-0.22%
2021/04/08	0	0.00	3	37.93	38.35	-3	2,308	-0.13%
2021/04/07	0	0.00	2	37.75	37.75	-2	2,296	-0.09%
2021/04/06	0	0.00	7	37.81	37.85	-7	2,286	-0.31%
2021/04/01	2	37.65	6	37.78	37.85	-4	2,277	-0.18%
2021/03/29	1	37.70	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	2	37.30	37.70	-2	2,286	-0.09%
2021/03/25	11	36.63	0	0.00	36.80	11	2,260	0.49%
2021/03/24	12	36.24	0	0.00	36.35	12	2,188	0.55%
2021/03/22	2	36.20	3	36.15	36.20	-1	2,031	-0.05%
2021/03/19	11	36.46	0	0.00	36.30	11	1,942	0.57%
2021/03/17	5	36.88	1	37.10	36.70	4	1,787	0.22%
2021/03/16	1	37.05	0	0.00	37.10	1	1,759	0.06%
2021/03/10	3	36.45	0	0.00	36.70	3	1,756	0.17%
2021/03/09	5	35.97	0	0.00	36.10	5	1,739	0.29%
2021/03/08	13	36.51	0	0.00	36.30	13	1,733	0.75%
2021/03/04	0	0.00	2	37.15	37.20	-2	1,707	-0.12%
2021/03/03	1	36.55	1	36.90	36.85	0	1,692	0.00%
2021/03/02	1	36.60	0	0.00	36.55	1	1,689	0.06%
2021/02/24	3	36.68	0	0.00	36.75	3	1,688	0.18%
2021/02/23	0	0.00	5	36.94	37.05	-5	1,671	-0.30%
2021/02/22	4	36.73	1	36.80	36.80	3	1,666	0.18%
2021/02/19	1	36.70	2	36.63	36.55	-1	1,681	-0.06%
2021/02/17	3	36.08	0	0.00	36.00	3	1,677	0.18%
2021/02/05	0	0.00	1	35.65	35.50	-1	1,670	-0.06%
2021/02/04	8	35.50	0	0.00	35.55	8	1,671	0.48%
2021/02/02	3	35.53	0	0.00	35.85	3	1,716	0.17%
2021/02/01	0	0.00	5	35.20	35.20	-5	1,716	-0.29%
2021/01/29	0	0.00	1	35.10	35.00	-1	1,725	-0.06%
2021/01/21	6.5	35.38	2	35.45	35.40	4.5	1,709	0.27%
2021/01/20	1	35.60	0	0.00	35.50	1	1,731	0.06%
2021/01/15	2	36.60	0	0.00	36.50	2	1,706	0.12%
2021/01/13	2	36.80	0	0.00	36.85	2	1,772	0.11%
2021/01/12	5	36.96	0	0.00	36.90	5	1,762	0.28%
2021/01/08	3	37.35	0	0.00	37.45	3	1,735	0.17%
2021/01/07	3	37.17	0	0.00	37.20	3	1,735	0.17%
2021/01/06	4	38.01	0	0.00	37.65	4	1,659	0.24%
2021/01/04	0	0.00	4	38.45	38.45	-4	1,583	-0.25%
2020/12/30	3	38.37	0	0.00	38.55	3	1,560	0.19%
2020/12/29	0	0.00	2	38.55	38.55	-2	1,555	-0.13%
2020/12/28	0	0.00	4	38.80	38.75	-4	1,577	-0.25%
2020/12/24	2	38.45	1	38.75	38.00	1	1,638	0.06%
2020/12/22	0	0.00	24	38.91	38.25	-24	1,626	-1.48%
2020/12/18	2	38.45	0	0.00	38.90	2	1,630	0.12%
2020/12/15	1	38.30	0	0.00	38.45	1	1,734	0.06%
2020/12/11	0	0.00	1	38.45	38.60	-1	1,803	-0.06%
2020/12/08	2	38.35	0	0.00	38.40	2	1,977	0.10%
2020/12/07	3	38.65	2	38.70	38.70	1	2,041	0.05%
2020/11/27	0.2	39.25	0	0.00	39.10	0.2	2,635	0.01%
2020/11/26	0	0.00	1	39.40	39.30	-1	2,647	-0.04%
2020/11/24	0	0.00	2	39.70	39.35	-2	2,649	-0.08%
2020/11/20	3	39.60	0.4	39.70	39.45	2.6	2,621	0.10%
2020/11/16	0.4	39.80	0	0.00	39.50	0.4	2,631	0.02%
2020/11/13	2	39.35	0	0.00	39.35	2	2,631	0.08%
2020/11/11	0	0.00	3	39.35	39.60	-3	2,622	-0.11%
2020/11/10	0	0.00	14	39.41	39.15	-14	2,601	-0.54%
2020/11/06	21	38.59	5	38.54	38.45	16	2,581	0.62%
2020/11/04	1	39.00	0	0.00	38.95	1	2,573	0.04%
2020/11/02	2	38.78	2.1	38.75	38.80	-0.1	2,620	0.00%
2020/10/30	15	39.26	0	0.00	38.95	15	2,627	0.57%
2020/10/27	2	38.70	0	0.00	38.70	2	2,588	0.08%
2020/10/21	3	38.23	0	0.00	38.85	3	2,589	0.12%
2020/10/12	0	0.00	5	39.45	39.10	-5	2,660	-0.19%
2020/10/07	0	0.00	6	39.59	39.55	-6	2,679	-0.22%
2020/10/06	0	0.00	1	39.75	39.75	-1	2,679	-0.04%
2020/09/24	1	37.85	1	38.25	37.70	0	2,640	0.00%
2020/09/23	0	0.00	2	38.90	38.75	-2	2,607	-0.08%
2020/09/21	3	39.80	4	39.39	39.15	-1	2,630	-0.04%
2020/09/18	19.4	39.80	14	39.74	39.75	5.4	2,753	0.20%
2020/09/17	20	39.08	0	0.00	38.75	20	2,801	0.71%
2020/09/16	0	0.00	1	38.90	38.85	-1	2,915	-0.03%
2020/09/14	1	39.70	0	0.00	39.05	1	3,164	0.03%
2020/09/11	314	41.00	327.4	41.16	39.75	-13.4	3,202	-0.42%	大買/大賣/
2020/09/10	1	39.65	11	39.64	39.90	-10	3,088	-0.32%
2020/09/09	17	39.62	15	39.82	39.60	2	3,036	0.07%
2020/09/08	2	37.90	4	37.94	37.90	-2	2,882	-0.07%
2020/09/07	2	38.98	11.4	38.83	38.65	-9.4	2,923	-0.32%
2020/09/04	98	38.94	92	39.08	39.00	6	2,890	0.21%
2020/09/02	3	37.18	3	36.95	36.95	0	2,738	0.00%
2020/09/01	1	36.45	0	0.00	36.55	1	2,839	0.04%
2020/08/31	0	0.00	3	36.10	36.00	-3	2,852	-0.11%
2020/08/28	0.4	36.05	5	35.85	35.95	-4.6	2,891	-0.16%
2020/08/27	1	35.60	0	0.00	35.50	1	2,909	0.03%
2020/08/25	0	0.00	1	35.75	35.75	-1	2,966	-0.03%
2020/08/21	4	34.85	50	34.80	34.95	-46	2,993	-1.54%
2020/08/20	0	0.00	2	34.65	35.00	-2	3,007	-0.07%
2020/08/18	6	34.95	0	0.00	35.00	6	3,012	0.20%
2020/08/17	2	35.00	5	34.95	35.15	-3	3,036	-0.10%
2020/08/14	1.4	34.76	0	0.00	34.70	1.4	3,065	0.05%
2020/08/13	0	0.00	5	34.85	35.00	-5	3,085	-0.16%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/07	1	35.50	0	0.00	35.50	1	3,204	0.03%
2020/07/28	1	34.70	0	0.00	34.70	1	3,402	0.03%
2020/07/24	4	36.74	0	0.00	36.50	4	3,454	0.12%
2020/07/23	3	38.50	5	38.55	38.40	-2	3,447	-0.06%
2020/07/20	0	0.00	1	38.85	38.95	-1	3,435	-0.03%
2020/07/14	1	38.40	0	0.00	38.20	1	3,460	0.03%
2020/07/13	1	38.30	0	0.00	38.40	1	3,469	0.03%
2020/07/08	5	39.25	7	39.13	39.25	-2	3,476	-0.06%
2020/07/07	1	39.20	2	39.20	38.80	-1	3,467	-0.03%
2020/07/06	2	38.98	2	38.95	39.00	0	3,484	0.00%
2020/07/03	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/07/02	0	0.00	3	38.77	38.80	-3	3,538	-0.08%
2020/07/01	1	38.80	9	38.74	38.80	-8	3,549	-0.23%
2020/06/30	8	39.11	2	39.60	39.00	6	3,571	0.17%
2020/06/29	0	0.00	6	39.18	39.60	-6	3,567	-0.17%
2020/06/24	10	39.09	2	39.00	38.65	8	3,425	0.23%
2020/06/22	16	39.30	1	39.15	39.45	15	3,177	0.47%
2020/06/19	0	0.00	4	39.10	39.40	-4	3,060	-0.13%
2020/06/18	1	39.35	5	39.17	39.45	-4	2,947	-0.14%
2020/06/17	0	0.00	1	38.20	38.40	-1	2,893	-0.03%
2020/06/15	1	37.35	0	0.00	37.00	1	2,897	0.03%
2020/06/12	2	36.90	0	0.00	37.50	2	2,879	0.07%
2020/06/11	4	38.23	3	38.78	38.20	1	2,827	0.04%
2020/06/09	2	39.73	1	39.50	39.55	1	2,808	0.04%
2020/06/08	0	0.00	16	38.67	39.30	-16	2,721	-0.59%
2020/06/04	0	0.00	1	36.20	36.25	-1	2,576	-0.04%
2020/06/03	1	35.55	6	35.37	35.75	-5	2,561	-0.20%
2020/06/02	1	34.85	1	34.60	35.15	0	2,543	0.00%
2020/06/01	0	0.00	2	34.25	34.30	-2	2,534	-0.08%
2020/05/28	2	34.80	0	0.00	34.25	2	2,555	0.08%
2020/05/27	21	34.80	0	0.00	34.70	21	2,551	0.82%
2020/05/20	2	34.10	0	0.00	34.30	2	2,470	0.08%
2020/05/19	0	0.00	2	34.00	33.90	-2	2,449	-0.08%
2020/05/15	1	32.85	1	33.00	32.85	0	2,404	0.00%
2020/05/14	6	33.43	0	0.00	33.35	6	2,387	0.25%
2020/05/12	0	0.00	6	34.15	34.25	-6	2,362	-0.25%
2020/05/11	2	34.28	0	0.00	34.25	2	2,322	0.09%
2020/05/08	1	33.05	0	0.00	33.15	1	2,269	0.04%
2020/05/04	1	31.85	0	0.00	32.10	1	2,172	0.05%
2020/04/30	3	32.55	5	32.46	32.95	-2	2,128	-0.09%
2020/04/29	0	0.00	1	31.50	31.60	-1	2,061	-0.05%
2020/04/28	1	30.95	0	0.00	31.00	1	2,031	0.05%
2020/04/24	0	0.00	1	31.00	30.65	-1	1,991	-0.05%
2020/04/22	3	29.63	0	0.00	29.80	3	1,961	0.15%
2020/04/17	1	31.10	0	0.00	30.80	1	1,912	0.05%
2020/04/16	0	0.00	2	30.95	30.90	-2	1,889	-0.11%
2020/04/09	2	30.00	0	0.00	30.20	2	1,874	0.11%
2020/04/08	2	30.13	0	0.00	30.00	2	1,858	0.11%
2020/03/30	5	28.45	0	0.00	28.40	5	1,719	0.29%
2020/03/27	2	28.38	0	0.00	28.25	2	1,731	0.12%
2020/03/24	2	26.80	0	0.00	26.55	2	1,693	0.12%
2020/03/23	2	26.65	0	0.00	26.40	2	1,657	0.12%
2020/03/20	1	27.00	0	0.00	27.45	1	1,646	0.06%
2020/03/19	2	26.10	0	0.00	25.90	2	1,617	0.12%
2020/03/18	1	29.00	0	0.00	28.55	1	1,595	0.06%
2020/03/17	4	28.90	0	0.00	29.15	4	1,575	0.25%
2020/03/16	2	30.50	0	0.00	29.90	2	1,579	0.13%
2020/03/13	3	30.00	0	0.00	30.80	3	1,553	0.19%
2020/03/12	5	32.70	20	33.03	32.75	-15	1,508	-0.99%
2020/03/11	0	0.00	2	34.25	33.60	-2	1,547	-0.13%
2020/03/09	9	33.93	0	0.00	33.70	9	1,580	0.57%
2020/03/04	2	35.05	0	0.00	35.10	2	1,593	0.13%
2020/03/03	4	36.11	0	0.00	35.85	4	1,572	0.25%
2020/03/02	1	36.50	0	0.00	36.30	1	1,545	0.06%
2020/02/27	0	0.00	50	36.52	37.00	-50	1,586	-3.15%
2020/02/25	2	36.70	0	0.00	36.90	2	1,656	0.12%
2020/02/19	3	37.40	0	0.00	37.40	3	1,849	0.16%
2020/02/14	5	37.40	0	0.00	37.45	5	1,938	0.26%
2020/02/13	0	0.00	1	37.80	37.50	-1	1,952	-0.05%
2020/02/10	1	36.70	0	0.00	36.70	1	2,033	0.05%
2020/02/07	1	37.00	0	0.00	36.80	1	2,057	0.05%
2020/02/04	0	0.00	2	37.40	37.30	-2	2,078	-0.10%
2020/02/03	1	37.45	0	0.00	37.35	1	2,112	0.05%
2020/01/31	1	37.15	0	0.00	37.70	1	2,104	0.05%
2020/01/30	0	0.00	1	37.20	36.90	-1	2,097	-0.05%
2020/01/17	3	38.35	0	0.00	38.20	3	2,078	0.14%
2020/01/14	2	38.00	0	0.00	38.05	2	2,080	0.10%
2020/01/09	1	37.10	1	36.90	37.25	0	2,110	0.00%
2020/01/07	1	37.10	0	0.00	37.05	1	2,101	0.05%
2020/01/03	1	37.50	0	0.00	37.70	1	2,072	0.05%
2020/01/02	1	38.00	2	38.25	37.90	-1	2,054	-0.05%
2019/12/26	1	37.75	0	0.00	37.80	1	2,018	0.05%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/20	1	37.80	0	0.00	37.60	1	2,040	0.05%
2019/12/19	1	38.00	0	0.00	37.95	1	2,043	0.05%
2019/12/16	1	38.60	0	0.00	38.35	1	2,036	0.05%
2019/12/12	3	38.00	0	0.00	37.95	3	2,015	0.15%
2019/12/11	1	37.80	2	37.85	37.85	-1	2,008	-0.05%
2019/12/10	1	38.45	0	0.00	38.45	1	1,979	0.05%
2019/12/06	1	39.45	0	0.00	39.50	1	1,937	0.05%
2019/12/05	1	38.05	2	38.68	38.70	-1	1,897	-0.05%
2019/12/04	2	38.10	2	37.65	38.15	0	1,857	0.00%
2019/12/03	1	37.20	0	0.00	37.70	1	1,821	0.05%
2019/11/29	20	37.85	0	0.00	37.65	20	1,774	1.13%
2019/11/28	1	37.20	0	0.00	37.35	1	1,732	0.06%
2019/11/27	10	37.00	0	0.00	37.10	10	1,758	0.57%
2019/11/26	4	36.94	0	0.00	36.60	4	1,741	0.23%
2019/11/25	1	37.40	1	37.10	37.25	0	1,699	0.00%
2019/11/22	92	37.72	70	37.78	37.80	22	1,666	1.32%
2019/11/21	1	36.20	0	0.00	36.70	1	1,605	0.06%
2019/11/20	2	35.50	0	0.00	35.90	2	1,535	0.13%
2019/11/19	3	36.05	30	35.80	35.90	-27	1,492	-1.81%
2019/11/18	21	36.73	1	36.90	36.85	20	1,409	1.42%
2019/11/14	3	37.77	0	0.00	37.40	3	1,325	0.23%
2019/11/12	1	39.05	0	0.00	39.10	1	1,251	0.08%
2019/11/11	11	39.69	0	0.00	39.35	11	1,226	0.90%
2019/11/08	7	40.36	0	0.00	40.20	7	1,190	0.59%
2019/11/07	0	0.00	4	41.21	41.10	-4	1,165	-0.34%
2019/11/06	2	40.28	0	0.00	40.10	2	1,130	0.18%
2019/11/05	3	40.67	0	0.00	40.55	3	1,106	0.27%
2019/11/04	0	0.00	0.8	41.10	41.05	-0.8	1,094	-0.07%
2019/11/01	1	41.15	0	0.00	40.90	1	1,082	0.09%
2019/10/22	1	42.00	0	0.00	42.05	1	996	0.10%
2019/10/17	2	41.55	0	0.00	41.50	2	956	0.21%
2019/10/16	1	41.40	0	0.00	41.40	1	955	0.10%
2019/10/07	2	41.65	0	0.00	41.75	2	925	0.22%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/09/27	2	41.83	0	0.00	41.70	2	899	0.22%
2019/09/26	2	42.65	0	0.00	42.60	2	869	0.23%
2019/09/25	10	43.35	0	0.00	43.20	10	847	1.18%
2019/09/06	0	0.00	0.7	43.80	43.75	-0.7	764	-0.09%
2019/09/05	19	43.72	0	0.00	43.60	19	777	2.44%
2019/08/27	1	43.85	0	0.00	43.75	1	766	0.13%
2019/08/14	2	43.60	0	0.00	43.65	2	842	0.24%
2019/08/07	10	43.75	0	0.00	43.70	10	847	1.18%
2019/08/06	1	43.75	0	0.00	43.80	1	856	0.12%
2019/06/21	0	0.00	4	46.45	46.10	-4	915	-0.44%
2019/06/13	1	45.50	0	0.00	45.60	1	902	0.11%
2019/06/10	4	46.03	0	0.00	45.90	4	883	0.45%
2019/05/17	1	46.65	0	0.00	46.65	1	767	0.13%
2019/05/02	2	47.50	0	0.00	47.60	2	671	0.30%
2019/04/29	0	0.00	0	47.55	47.60	0	672	0.00%
2019/04/16	1	46.95	3	47.30	47.00	-2	662	-0.30%
2019/04/01	0	0.00	3	47.60	47.60	-3	625	-0.48%
2019/03/27	0	0.00	1	48.15	48.70	-1	601	-0.17%
2019/03/25	0	0.00	0.1	48.30	48.30	-0.1	595	-0.02%
2019/03/22	0.1	48.20	0	0.00	48.45	0.1	593	0.02%
2019/03/06	1	48.95	1	48.60	48.60	0	613	0.00%
2019/02/20	0	0.00	1	48.20	48.05	-1	611	-0.16%
2019/02/19	0	0.00	2	48.00	48.00	-2	610	-0.33%
2019/01/25	1	46.90	0	0.00	47.10	1	644	0.16%
2019/01/23	0	0.00	2	47.58	47.55	-2	650	-0.31%
2019/01/17	0	0.00	9	47.30	47.30	-9	693	-1.30%
2019/01/15	0	0.00	1	47.00	47.05	-1	709	-0.14%
2019/01/10	2	46.55	0	0.00	46.55	2	750	0.27%
2019/01/08	0	0.00	1	46.20	46.40	-1	745	-0.13%
2018/12/24	0	0.00	8	44.65	44.40	-8	806	-0.99%
2018/12/04	0	0.00	1	44.80	44.70	-1	1,049	-0.10%
2018/11/30	0	0.00	1.6	44.60	45.50	-1.6	1,048	-0.15%
2018/11/28	1	43.60	0	0.00	44.05	1	1,042	0.10%
2018/11/27	2	43.80	0	0.00	43.80	2	1,067	0.19%
2018/11/23	1	43.95	0	0.00	43.85	1	1,091	0.09%
2018/11/02	3	43.80	0	0.00	44.25	3	1,094	0.27%
2018/10/26	8	42.80	0	0.00	43.05	8	1,119	0.71%
2018/10/24	1	44.45	0	0.00	44.45	1	1,125	0.09%
2018/10/22	10	45.80	0	0.00	45.15	10	1,123	0.89%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	0	0.00	2	45.20	45.25	-2	1,188	-0.17%
2018/10/12	1	45.25	0	0.00	45.35	1	1,183	0.08%
2018/10/08	1	47.75	0	0.00	47.60	1	1,151	0.09%
2018/10/05	1	47.60	0	0.00	47.70	1	1,159	0.09%
2018/10/01	0	0.00	1	49.80	49.80	-1	1,218	-0.08%
2018/09/26	0	0.00	2	49.73	49.70	-2	1,229	-0.16%
2018/09/25	0	0.00	2	49.40	49.70	-2	1,234	-0.16%
2018/09/18	0	0.00	3	49.10	49.55	-3	1,223	-0.25%
2018/09/17	0	0.00	3	48.70	48.75	-3	1,208	-0.25%
2018/09/14	0	0.00	1	50.00	49.35	-1	1,229	-0.08%
2018/09/13	1	50.00	2	49.63	49.70	-1	1,229	-0.08%
2018/09/12	2	49.35	0	0.00	49.30	2	1,209	0.17%
2018/09/10	1	47.95	0	0.00	48.10	1	1,193	0.08%
2018/08/30	0	0.00	1	46.75	46.65	-1	1,152	-0.09%
2018/08/22	0	0.00	1	46.05	46.25	-1	1,208	-0.08%
2018/08/15	1	45.80	0	0.00	45.35	1	1,220	0.08%
2018/08/14	1	45.30	0	0.00	45.70	1	1,218	0.08%
2018/07/26	1	46.45	0	0.00	46.40	1	1,247	0.08%
2018/07/25	0	0.00	3	50.00	49.85	-3	1,243	-0.24%
2018/07/24	4	49.70	4	49.70	49.80	0	1,213	0.00%
2018/07/20	1	49.80	0	0.00	49.65	1	1,189	0.08%
2018/07/19	1	50.10	0	0.00	49.95	1	1,191	0.08%
2018/07/10	0	0.00	2	50.50	50.70	-2	1,329	-0.15%
2018/07/09	1	50.70	0	0.00	50.60	1	1,336	0.07%
2018/07/06	0	0.00	40	49.75	49.80	-40	1,326	-3.02%
2018/07/04	0	0.00	1	49.50	49.55	-1	1,578	-0.06%
2018/06/29	1	48.75	0	0.00	48.80	1	1,699	0.06%
2018/06/28	0	0.00	2	49.00	48.80	-2	1,734	-0.12%
2018/06/21	2	49.60	1	49.70	49.55	1	1,696	0.06%
2018/06/15	2	49.10	0	0.00	49.20	2	1,701	0.12%
2018/06/04	1	48.75	0	0.00	48.70	1	1,837	0.05%
2018/05/25	0	0.00	2	49.45	49.60	-2	1,794	-0.11%
2018/05/15	3	48.38	0	0.00	47.70	3	1,786	0.17%
2018/05/09	2	47.30	0	0.00	47.10	2	1,794	0.11%
2018/05/02	1	48.90	0	0.00	48.80	1	1,756	0.06%
2018/04/27	0	0.00	1	49.50	49.70	-1	1,731	-0.06%
2018/04/24	0	0.00	6	49.44	49.70	-6	1,755	-0.34%
2018/04/19	1	51.20	1	51.20	51.00	0	1,714	0.00%
2018/04/18	0	0.00	1	50.60	50.40	-1	1,669	-0.06%
2018/04/11	1	50.10	0	0.00	49.95	1	1,658	0.06%
2018/04/10	40	51.70	2	51.15	50.50	38	1,625	2.34%
2018/04/09	8	49.18	5	49.77	49.95	3	1,431	0.21%
2018/04/03	4	49.35	0	0.00	48.70	4	1,391	0.29%
2018/04/02	0	0.00	1	48.90	48.70	-1	1,336	-0.07%
2018/03/31	2	49.60	0	0.00	48.45	2	1,319	0.15%
2018/03/29	1	47.55	0	0.00	47.50	1	1,268	0.08%
2018/03/15	0	0.00	3	47.55	47.65	-3	1,347	-0.22%
2018/03/14	0	0.00	3	47.30	47.55	-3	1,354	-0.22%
2018/03/12	4	47.03	4	47.15	47.10	0	1,312	0.00%
2018/03/09	2	45.68	16	45.50	45.90	-14	1,300	-1.08%
2018/03/06	1	45.05	0	0.00	45.00	1	1,288	0.08%
2018/03/02	0	0.00	1	45.35	45.30	-1	1,295	-0.08%
2018/03/01	0	0.00	2	45.50	45.50	-2	1,297	-0.15%
2018/02/26	1	45.00	0	0.00	45.25	1	1,295	0.08%
2018/02/07	15	44.20	0	0.00	44.60	15	1,325	1.13%
2018/02/06	1	44.35	0	0.00	43.90	1	1,335	0.07%
2018/02/05	1	44.65	0	0.00	44.65	1	1,323	0.08%
2018/01/31	2	45.23	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	1	45.20	0	0.00	46.00	1	1,345	0.07%
2018/01/08	1	47.25	1	47.50	47.10	0	1,231	0.00%
2018/01/03	1	45.10	0	0.00	45.00	1	1,161	0.09%