京城銀 (2809)-臺銀-金山券商分點個股進出

台股 » 個股 » 京城銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京城銀

(2809)

可現股當沖

股價
49.70
漲跌
▲1.50
漲幅
+3.11%
成交量
3,153張
產業
上市金融類股
465人加入追蹤

立即追蹤
本地時間:13:30

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

京城銀 (2809)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/11/29	2	48.10	0	0.00	48.40	2	3,482	0.06%
2024/11/28	0	0.00	4.4	48.81	48.75	-4.4	3,426	-0.13%
2024/11/25	1	49.70	1	50.00	50.30	0	3,288	0.00%
2024/11/22	0.1	48.80	7	49.14	49.15	-7	3,256	-0.21%
2024/11/21	6.1	47.48	1	49.20	49.20	5.1	3,185	0.16%
2024/11/20	2	47.85	0	0.00	48.00	2	3,003	0.07%
2024/11/18	0	0.00	9	48.09	48.45	-9	2,784	-0.32%
2024/11/15	6	47.75	0	0.00	47.60	6	2,688	0.22%
2024/11/14	3.1	47.71	0	0.00	47.90	3.1	2,645	0.12%
2024/11/13	5	48.00	0	0.00	48.15	5	2,630	0.19%
2024/11/11	6.1	48.18	3	48.10	48.80	3.1	2,593	0.12%
2024/11/08	6	48.30	0	0.00	48.30	6	2,583	0.23%
2024/11/07	0	49.25	4	49.29	48.95	-4	2,580	-0.15%
2024/11/06	11.1	48.39	0	0.00	48.15	11.1	2,568	0.43%
2024/11/05	11	49.11	0	0.00	49.00	11	2,549	0.43%
2024/11/04	0	50.50	0	0.00	49.90	0	2,599	0.00%
2024/11/01	0.1	49.80	1	50.30	49.50	-1	2,657	-0.04%
2024/10/30	8.1	49.53	0	0.00	49.45	8.1	2,634	0.31%
2024/10/29	3	49.90	0	0.00	49.70	3	2,632	0.11%
2024/10/28	17.2	50.55	0	0.00	50.10	17.2	2,625	0.65%
2024/10/25	21	51.58	0	0.00	51.10	21	2,621	0.80%
2024/10/24	11.1	51.94	6	52.12	52.30	5.1	2,618	0.19%
2024/10/23	9	52.97	6	53.00	52.80	3	2,644	0.11%
2024/10/22	6	53.30	0	0.00	53.40	6	2,655	0.23%
2024/10/21	5	53.60	3	53.70	53.60	2	2,769	0.07%
2024/10/17	3	54.70	0	0.00	54.20	3	3,004	0.10%
2024/10/15	1	53.70	0	0.00	53.70	1	3,124	0.03%
2024/10/14	0	0.00	3	53.70	54.50	-3	3,184	-0.09%
2024/10/09	15	54.53	0	0.00	54.10	15	3,198	0.47%
2024/10/08	4	55.73	5	55.90	55.50	-1	3,198	-0.03%
2024/10/01	0	56.40	0	0.00	56.30	0	3,206	0.00%
2024/09/27	0	56.50	0	0.00	56.20	0	3,286	0.00%
2024/09/26	0	56.20	0.1	56.40	56.90	0	3,301	0.00%
2024/09/25	0	55.90	5.2	56.23	56.60	-5.2	3,339	-0.15%
2024/09/23	2	54.90	1	56.00	56.40	1	3,563	0.03%
2024/09/20	2	53.00	0	0.00	53.30	2	3,652	0.05%
2024/09/18	8	51.69	1	53.20	51.30	7	3,789	0.18%
2024/09/16	1	52.50	0	0.00	52.50	1	3,874	0.03%
2024/09/12	10	52.45	0	0.00	52.40	10	4,154	0.24%
2024/09/11	0.1	52.70	0	0.00	52.40	0.1	4,285	0.00%
2024/09/06	3.1	51.81	2.1	51.90	53.80	0.9	4,416	0.02%
2024/09/05	5	52.10	0	0.00	52.00	5	4,522	0.11%
2024/09/04	3.1	53.18	0	0.00	52.40	3.1	4,717	0.06%
2024/09/03	0	54.00	1	54.00	54.20	-1	4,826	-0.02%
2024/09/02	5	53.50	1	53.50	53.50	4	4,969	0.08%
2024/08/30	10	53.45	0	0.00	53.70	10	5,149	0.19%
2024/08/29	1	53.60	0	0.00	53.90	1	5,326	0.02%
2024/08/28	6	53.30	0	0.00	53.10	6	5,491	0.11%
2024/08/27	11	53.79	0	0.00	53.70	11	5,662	0.19%
2024/08/26	0	0.00	0.1	54.49	54.50	-0.1	5,788	0.00%
2024/08/22	15.1	53.50	0	0.00	53.00	15.1	6,080	0.25%
2024/08/20	11.2	53.68	4	54.50	53.70	7.2	6,294	0.11%
2024/08/12	0.1	52.60	0	0.00	52.90	0.1	7,390	0.00%
2024/08/08	3	52.50	0	0.00	52.60	3	7,479	0.04%
2024/08/06	7	52.39	1	52.40	53.10	6	7,745	0.08%
2024/08/05	3	53.00	1	52.80	53.00	2	7,718	0.03%
2024/08/01	1	59.00	0.1	59.20	59.30	0.9	7,683	0.01%
2024/07/31	1	58.70	0	0.00	58.80	1	7,766	0.01%
2024/07/30	5	57.30	0	0.00	58.10	5	7,794	0.06%
2024/07/29	5	57.70	0	0.00	58.20	5	7,898	0.06%
2024/07/26	7	58.36	0	0.00	58.20	7	7,919	0.09%
2024/07/23	5	59.30	0	59.80	59.90	5	7,897	0.06%
2024/07/19	10	59.50	0	0.00	59.40	10	7,801	0.13%
2024/07/18	5	60.80	0	0.00	60.90	5	7,801	0.06%
2024/07/17	3	61.40	0	0.00	61.20	3	7,832	0.04%
2024/07/16	0	0.00	5	61.30	61.10	-5	7,915	-0.06%
2024/07/15	10	60.95	3	60.60	61.20	7	8,027	0.09%
2024/07/12	5	61.60	1	61.60	62.20	4	8,120	0.05%
2024/07/11	1	62.80	1	62.30	62.40	0	8,104	0.00%
2024/07/10	6	61.70	0	0.00	62.80	6	8,144	0.07%
2024/07/09	11	61.78	0	0.00	61.50	11	8,156	0.13%
2024/07/08	5	62.20	0	62.50	62.30	5	8,158	0.06%
2024/07/05	33	62.82	0	63.80	62.40	33	8,159	0.40%
2024/07/03	0	0.00	2.3	65.09	65.30	-2.3	8,181	-0.03%
2024/07/01	0	0.00	0.3	62.80	63.80	-0.3	8,176	0.00%
2024/06/28	0	0.00	1.3	61.40	60.90	-1.3	8,138	-0.02%
2024/06/27	13	61.63	0	0.00	59.90	13	8,008	0.16%
2024/06/26	1.1	62.57	1	61.70	62.60	0.1	7,860	0.00%
2024/06/25	1	66.50	0	0.00	66.50	1	7,742	0.01%
2024/06/24	0.2	67.30	23	67.60	66.80	-22.8	7,665	-0.30%
2024/06/21	0	0.00	9	67.32	68.00	-9	7,615	-0.12%
2024/06/20	2	65.35	0	0.00	67.40	2	7,553	0.03%
2024/06/19	0	0.00	3.3	66.97	67.00	-3.3	7,508	-0.04%
2024/06/18	0	0.00	2.5	64.12	66.00	-2.5	7,391	-0.03%
2024/06/17	0	0.00	1	63.40	63.50	-1	7,330	-0.01%
2024/06/14	2.5	61.84	2	62.00	61.50	0.5	7,354	0.01%
2024/06/12	0	63.80	29	63.97	64.20	-29	7,310	-0.40%
2024/06/11	0	0.00	7	63.54	63.00	-7	7,234	-0.10%
2024/06/06	0	0.00	0.1	59.55	60.40	-0.1	6,901	0.00%
2024/06/05	8	58.26	0.1	60.12	59.40	7.9	6,774	0.12%
2024/06/04	12	58.23	0.1	59.20	58.80	12	6,650	0.18%
2024/06/03	6	59.05	1.2	59.16	58.90	4.8	6,533	0.07%
2024/05/31	8	60.41	0	0.00	60.00	8	6,414	0.12%
2024/05/29	2	60.20	0	0.00	61.60	2	6,262	0.03%
2024/05/28	4	62.03	0	0.00	62.20	4	6,096	0.07%
2024/05/27	2	62.70	54	63.42	64.30	-52	6,031	-0.86%
2024/05/23	3	61.57	3.1	62.22	63.60	-0.1	5,991	0.00%
2024/05/22	1	62.60	2	62.75	62.20	-1	5,822	-0.02%
2024/05/21	3	64.43	5	64.58	63.60	-2	5,667	-0.04%
2024/05/20	2	65.20	121.9	65.27	67.10	-119.9	5,401	-2.22%	大賣/鉅額交易
2024/05/17	0	0.00	176.5	61.66	63.30	-176.5	5,105	-3.46%	大賣/鉅額交易
2024/05/16	0	0.00	9	59.59	60.00	-9	4,892	-0.18%
2024/05/13	2	58.55	11	58.62	59.00	-9	4,713	-0.19%
2024/05/10	1	57.50	86	58.60	59.80	-85	4,600	-1.85%
2024/05/09	3	57.32	0	0.00	56.00	3	4,414	0.07%
2024/05/08	0	0.00	0.1	57.76	57.20	-0.1	4,354	0.00%
2024/05/07	0	0.00	7	58.24	57.50	-7	4,325	-0.16%
2024/05/06	2	57.10	31	57.76	58.00	-29	4,283	-0.68%
2024/05/03	1.4	57.63	0	0.00	57.20	1.4	4,177	0.03%
2024/05/02	1	57.30	2.3	57.38	58.00	-1.3	4,130	-0.03%
2024/04/30	0	0.00	1	56.00	56.10	-1	3,999	-0.03%
2024/04/29	0	56.00	1	55.70	55.70	-1	3,948	-0.02%
2024/04/26	0	55.20	2	55.60	55.10	-2	3,911	-0.05%
2024/04/25	3	55.60	1	55.90	55.20	2	3,912	0.05%
2024/04/24	1.1	55.59	1	55.80	56.20	0.1	3,897	0.00%
2024/04/23	1	56.00	1	56.20	56.20	-0.1	3,844	0.00%
2024/04/22	1	55.19	0	55.80	55.90	1	3,695	0.03%
2024/04/19	0.8	53.79	8	53.15	54.00	-7.2	3,479	-0.21%
2024/04/18	2.3	53.93	9	54.13	56.90	-6.7	3,252	-0.21%
2024/04/16	0	0.00	6	54.82	54.50	-6	3,048	-0.20%
2024/04/15	0	0.00	4	56.00	56.40	-4	2,977	-0.13%
2024/04/12	2	55.10	1	55.30	55.20	1	2,934	0.03%
2024/04/11	1	55.70	0	0.00	56.00	1	2,906	0.03%
2024/04/10	0	0.00	5.3	55.90	56.00	-5.3	2,915	-0.18%
2024/04/09	0	0.00	10.1	55.70	55.60	-10.1	2,856	-0.35%
2024/04/08	1	54.70	8	54.79	55.00	-7	2,827	-0.25%
2024/04/03	7	54.43	21	54.76	55.30	-14	2,806	-0.50%
2024/04/02	2	52.40	21.3	52.85	53.00	-19.3	2,726	-0.71%
2024/04/01	0	0.00	10	52.00	52.10	-10	2,698	-0.37%
2024/03/29	5	51.64	4	51.70	51.60	1	2,668	0.04%
2024/03/28	5	51.96	0	0.00	51.60	5	2,643	0.19%
2024/03/27	0	0.00	10.3	50.30	51.00	-10.3	2,648	-0.39%
2024/03/26	0	50.40	1	50.50	50.50	-1	2,679	-0.04%
2024/03/25	0	0.00	45.5	50.74	50.90	-45.5	2,688	-1.69%
2024/03/22	0.5	52.60	6	52.28	52.50	-5.5	2,684	-0.21%
2024/03/21	0	0.00	3.1	51.50	51.60	-3.1	2,634	-0.12%
2024/03/20	0	0.00	0.1	50.63	50.70	-0.1	2,617	0.00%
2024/03/19	0	0.00	41	49.93	50.60	-41	2,564	-1.60%
2024/03/18	2	48.78	1	48.85	48.80	1	2,465	0.04%
2024/03/15	2.1	48.75	8	48.78	48.60	-6	2,444	-0.24%
2024/03/14	2	48.88	11	49.02	49.15	-9	2,394	-0.38%
2024/03/13	8	48.69	20	48.48	48.70	-12	2,331	-0.51%
2024/03/12	0	47.75	11	47.92	48.00	-11	2,279	-0.48%
2024/03/11	0	47.50	0.1	47.55	47.50	-0.1	2,256	0.00%
2024/03/08	1	47.93	27	47.84	47.85	-26	2,246	-1.16%
2024/03/07	1	47.85	10.4	48.10	48.15	-9.4	2,181	-0.43%
2024/03/05	1.6	47.32	102.4	46.30	47.40	-100.8	2,085	-4.83%	大賣/
2024/03/04	5	45.70	33.1	45.57	45.80	-28.1	1,979	-1.42%
2024/03/01	7	44.59	0	0.00	44.70	7	1,916	0.37%
2024/02/29	22	44.67	7	44.72	44.65	15	1,902	0.79%
2024/02/27	0.1	44.28	23.6	44.35	44.60	-23.5	1,828	-1.28%
2024/02/26	0	0.00	2.2	41.15	41.45	-2.2	1,642	-0.13%
2024/02/23	6	40.60	0	0.00	40.70	6	1,632	0.37%
2024/02/22	6	40.80	0	0.00	40.70	6	1,670	0.36%
2024/02/21	4.2	40.84	0	0.00	40.80	4.2	1,660	0.25%
2024/02/20	5	40.85	0	0.00	40.80	5	1,665	0.30%
2024/02/19	1.8	40.87	0	0.00	40.90	1.8	1,659	0.11%
2024/02/05	50	41.05	1	41.05	41.15	49	1,653	2.96%
2024/02/02	1	40.50	0	0.00	40.55	1	1,622	0.06%
2024/01/30	20	40.53	0	0.00	40.65	20	1,683	1.19%
2024/01/29	0	0.00	5	40.85	40.75	-5	1,686	-0.30%
2024/01/26	1	41.10	0	0.00	41.20	1	1,694	0.06%
2024/01/25	6	41.17	15	41.15	41.20	-9	1,700	-0.53%
2024/01/24	5	40.82	0	0.00	41.00	5	1,697	0.29%
2024/01/23	10.1	40.60	8.1	40.69	40.85	2	1,713	0.12%
2024/01/22	12	40.91	0	0.00	41.00	12	1,702	0.70%
2024/01/18	9	40.88	2	41.10	41.25	7	1,673	0.42%
2024/01/17	6	40.53	1	40.90	40.90	5	1,644	0.30%
2024/01/15	6.1	40.70	4	40.51	40.60	2.1	1,537	0.14%
2024/01/11	5	40.70	1	40.75	40.80	4	1,575	0.25%
2024/01/10	0.2	40.10	3	40.15	40.40	-2.8	1,636	-0.17%
2024/01/09	0.1	40.45	1	40.50	40.45	-0.9	1,651	-0.05%
2024/01/08	0	0.00	5	40.68	40.75	-5	1,655	-0.30%
2024/01/05	5	40.60	15	40.60	40.60	-10	1,674	-0.60%
2024/01/04	15.1	40.33	5	40.41	40.40	10.1	1,659	0.61%
2023/12/29	0	0.00	132	39.91	39.95	-132	1,618	-8.16%	大賣/鉅額交易
2023/12/28	0	0.00	1	39.80	39.85	-1	1,619	-0.06%
2023/12/27	0	0.00	4	39.58	39.50	-4	1,606	-0.25%
2023/12/25	2	39.43	0	0.00	39.35	2	1,593	0.13%
2023/12/22	1	39.15	0	0.00	39.25	1	1,596	0.06%
2023/12/21	3	38.92	0	0.00	38.60	3	1,546	0.19%
2023/12/20	3	39.10	0	0.00	39.00	3	1,484	0.20%
2023/12/19	7	39.14	0	0.00	39.00	7	1,441	0.49%
2023/12/18	0	0.00	11	39.72	39.80	-11	1,389	-0.79%
2023/12/15	0	0.00	8	40.25	39.95	-8	1,343	-0.60%
2023/12/08	1	40.25	0	0.00	40.15	1	1,287	0.08%
2023/12/07	3	40.20	0	0.00	40.25	3	1,282	0.23%
2023/12/05	15	40.20	2	40.30	40.30	13	1,272	1.02%
2023/12/01	0	0.00	4	39.85	39.85	-4	1,240	-0.32%
2023/11/30	0	0.00	3	39.50	39.40	-3	1,228	-0.24%
2023/11/24	0	0.00	2	39.35	39.35	-2	1,203	-0.17%
2023/11/23	0	0.00	2	39.35	39.40	-2	1,201	-0.17%
2023/11/22	3	39.65	0	0.00	39.65	3	1,206	0.25%
2023/11/21	0	0.00	3	39.10	39.20	-3	1,186	-0.25%
2023/11/20	2	38.25	1	38.20	38.45	1	1,145	0.09%
2023/11/15	1	38.30	0	0.00	38.55	1	1,144	0.09%
2023/11/08	1	38.30	6	38.60	38.80	-5	1,149	-0.44%
2023/11/06	3	38.03	0	0.00	38.00	3	1,106	0.27%
2023/10/31	0	0.00	10	37.10	37.15	-10	1,142	-0.88%
2023/10/26	5.9	37.50	0	0.00	37.50	5.9	1,160	0.50%
2023/10/23	1	37.85	0	0.00	37.70	1	1,182	0.08%
2023/10/18	1	38.50	0	0.00	38.70	1	1,194	0.08%
2023/10/17	0	0.00	6	38.19	38.15	-6	1,125	-0.53%
2023/10/16	1	37.85	1	37.90	38.00	0	1,109	0.00%
2023/10/13	1	38.05	1	38.25	38.00	0	1,102	0.00%
2023/10/12	0.1	37.60	0	0.00	37.65	0.1	1,079	0.01%
2023/10/11	0	0.00	8	37.73	37.80	-8	1,075	-0.74%
2023/10/05	0	0.00	9	37.40	37.25	-9	1,066	-0.84%
2023/10/04	10.1	37.20	8	37.36	37.30	2.1	1,061	0.20%
2023/09/26	0	0.00	10	37.25	37.40	-10	1,118	-0.89%
2023/09/22	0.1	37.10	0	0.00	36.90	0.1	1,102	0.00%
2023/09/21	0.1	37.20	2	37.25	37.25	-2	1,087	-0.18%
2023/09/20	0	0.00	3	37.30	37.30	-3	1,085	-0.28%
2023/09/19	0.1	37.15	0	0.00	37.15	0.1	1,094	0.00%
2023/09/14	0.2	37.08	3	37.10	37.10	-2.8	1,177	-0.24%
2023/09/13	0.1	36.75	0	0.00	36.75	0.1	1,244	0.00%
2023/09/11	0.1	36.50	0	0.00	36.55	0.1	1,337	0.00%
2023/09/08	0.3	36.49	0	0.00	36.60	0.3	1,361	0.02%
2023/09/07	0.1	36.60	0	0.00	36.60	0.1	1,394	0.00%
2023/09/06	0.1	36.80	0	0.00	36.70	0.1	1,401	0.00%
2023/09/05	2.1	37.01	0	0.00	36.90	2.1	1,413	0.15%
2023/09/04	1.1	37.19	0.4	37.00	37.40	0.7	1,417	0.05%
2023/08/30	0.1	37.10	0	0.00	37.15	0.1	1,549	0.00%
2023/08/29	0.1	37.00	0	0.00	37.05	0.1	1,554	0.00%
2023/08/28	0.1	36.75	0	0.00	36.90	0.1	1,568	0.00%
2023/08/25	0.1	36.65	0	0.00	36.70	0.1	1,584	0.00%
2023/08/24	1	36.50	1	36.55	36.55	0	1,584	0.00%
2023/08/23	0.1	36.50	0	0.00	36.60	0.1	1,588	0.00%
2023/08/21	0.1	36.45	30	36.50	36.40	-30	1,622	-1.85%
2023/08/18	0.1	36.40	1	36.20	36.35	-1	1,643	-0.06%
2023/08/16	0.1	36.20	0	0.00	36.25	0.1	1,660	0.00%
2023/08/15	0.1	36.40	0	0.00	36.45	0.1	1,663	0.00%
2023/08/14	0.1	36.20	0	0.00	36.25	0.1	1,665	0.00%
2023/08/10	3	36.45	2	36.55	36.55	1	1,671	0.06%
2023/08/09	0.1	36.60	0	0.00	36.50	0.1	1,667	0.00%
2023/08/08	1	36.55	2	36.75	36.70	-1	1,666	-0.06%
2023/08/07	2.1	36.60	1	36.55	36.55	1.1	1,655	0.06%
2023/08/04	1.1	36.89	4	36.79	36.70	-3	1,646	-0.18%
2023/08/02	0.1	36.05	0	0.00	35.95	0.1	1,598	0.00%
2023/08/01	0	0.00	0	36.30	36.15	0	1,591	0.00%
2023/07/31	4.1	36.20	0	0.00	36.00	4.1	1,590	0.25%
2023/07/28	1	36.20	2	36.40	36.10	-1	1,579	-0.06%
2023/07/27	0.1	36.15	0	0.00	36.05	0.1	1,561	0.00%
2023/07/26	3	35.92	0	0.00	36.00	3	1,549	0.19%
2023/07/25	9.1	35.71	0	0.00	35.80	9.1	1,538	0.59%
2023/07/24	0.1	36.10	0	0.00	35.95	0.1	1,505	0.00%
2023/07/20	0.1	36.40	1	36.45	36.40	-1	1,488	-0.06%
2023/07/19	0.1	36.25	10	36.55	36.25	-10	1,479	-0.67%
2023/07/18	0.1	36.40	13	36.40	36.35	-13	1,467	-0.88%
2023/07/17	0	0.00	6	36.32	36.35	-6	1,459	-0.41%
2023/07/13	0	0.00	4	36.10	36.10	-4	1,442	-0.28%
2023/07/12	1.2	36.06	0	0.00	36.05	1.2	1,434	0.08%
2023/07/11	0.3	36.08	0	0.00	36.10	0.3	1,435	0.02%
2023/07/10	0	0.00	2	36.20	36.00	-2	1,431	-0.14%
2023/07/07	0.8	36.14	0	0.00	36.10	0.8	1,430	0.06%
2023/07/06	0.1	36.20	7.5	36.25	36.15	-7.5	1,432	-0.52%
2023/07/05	1.1	36.30	40.5	36.65	36.25	-39.5	1,437	-2.74%
2023/07/03	1	35.45	0	0.00	35.60	1	1,384	0.07%
2023/06/30	0	0.00	40	35.50	35.55	-40	1,400	-2.86%
2023/06/28	6.1	35.21	0	0.00	35.40	6.1	1,406	0.43%
2023/06/27	7.1	35.25	0	0.00	35.35	7.1	1,400	0.51%
2023/06/21	0.6	35.55	0	0.00	35.65	0.6	1,389	0.04%
2023/06/20	1	36.00	1	36.00	35.95	0	1,368	0.00%
2023/06/19	5.1	35.17	1	35.85	35.85	4.1	1,314	0.31%
2023/06/16	1.1	35.51	0	0.00	35.30	1.1	1,239	0.09%
2023/06/15	0.1	35.95	0	0.00	36.05	0.1	1,170	0.00%
2023/06/13	1	35.60	0	35.80	35.75	1	1,156	0.08%
2023/06/12	2.1	35.35	0	0.00	35.35	2.1	1,126	0.18%
2023/06/09	0	0.00	2	35.45	35.45	-2	1,120	-0.18%
2023/06/08	3	35.25	1	35.40	35.20	2	1,112	0.18%
2023/06/07	3.1	35.27	0	0.00	35.35	3.1	1,103	0.28%
2023/06/06	1.1	36.16	10	36.20	36.25	-8.9	1,057	-0.85%
2023/06/05	2	36.25	11	36.19	36.10	-9	1,010	-0.89%
2023/06/02	0.1	35.95	0	0.00	35.85	0.1	984	0.01%
2023/06/01	2	35.55	0	0.00	35.75	2	983	0.20%
2023/05/31	0	0.00	3	35.65	35.95	-3	985	-0.30%
2023/05/30	4	35.33	3	35.50	35.40	1	959	0.11%
2023/05/29	3	35.35	2	35.50	35.35	1	964	0.10%
2023/05/26	1	35.30	0	0.00	35.30	1	966	0.10%
2023/05/25	0.3	35.55	0	0.00	35.40	0.3	965	0.03%
2023/05/24	0	0.00	9	35.86	36.10	-9	950	-0.95%
2023/05/23	1.1	35.95	0	0.00	35.90	1.1	931	0.11%
2023/05/22	0	0.00	0	36.30	36.30	0	910	0.00%
2023/05/19	0.1	36.05	3	36.02	36.15	-3	899	-0.33%
2023/05/18	0.1	36.05	0	0.00	35.95	0.1	902	0.01%
2023/05/17	0	0.00	5	35.90	36.10	-5	926	-0.54%
2023/05/16	0	0.00	15	35.60	35.40	-15	906	-1.66%
2023/05/15	2.1	35.01	0	0.00	35.10	2.1	911	0.23%
2023/05/12	1.1	35.25	0	0.00	35.10	1.1	918	0.11%
2023/05/11	2	35.45	0	0.00	35.35	2	926	0.22%
2023/05/10	0.1	35.60	0	0.00	35.45	0.1	931	0.01%
2023/05/09	0.1	35.60	1	35.70	35.60	-1	942	-0.10%
2023/05/08	0.1	35.25	3	35.45	35.55	-3	942	-0.31%
2023/05/04	0	0.00	1	35.70	35.60	-1	972	-0.10%
2023/05/03	0.1	35.25	1	35.30	35.15	-1	962	-0.10%
2023/05/02	0.1	35.30	0	0.00	35.45	0.1	1,003	0.00%
2023/04/28	0	0.00	5	35.10	35.25	-5	1,042	-0.48%
2023/04/27	0.1	34.95	0	0.00	34.85	0.1	1,046	0.00%
2023/04/20	0	0.00	3	34.53	34.60	-3	1,059	-0.28%
2023/04/19	2	34.38	0	0.00	34.45	2	1,081	0.18%
2023/04/14	1	34.50	0	0.00	34.55	1	1,111	0.09%
2023/04/13	0	0.00	2	34.65	34.55	-2	1,110	-0.18%
2023/04/12	1	34.75	0	0.00	34.70	1	1,126	0.09%
2023/04/07	0	0.00	1	35.50	35.45	-1	1,184	-0.08%
2023/04/06	0	0.00	1	35.45	35.45	-1	1,203	-0.08%
2023/03/29	0	0.00	1	34.60	34.65	-1	1,722	-0.06%
2023/03/28	1	34.60	0	0.00	34.70	1	1,940	0.05%
2023/03/23	0	0.00	14	34.41	34.40	-14	2,525	-0.55%
2023/03/16	12	33.58	0	0.00	33.40	12	2,751	0.44%
2023/03/14	3	34.22	9	34.30	34.20	-6	2,756	-0.22%
2023/03/13	8	34.13	0	0.00	34.60	8	2,797	0.29%
2023/03/10	0	0.00	2	34.65	34.55	-2	2,800	-0.07%
2023/03/08	1	35.00	0	0.00	35.00	1	2,824	0.04%
2023/03/03	2	34.60	29.7	34.65	34.60	-27.7	2,831	-0.98%
2023/03/02	0	0.00	0.4	34.00	33.95	-0.4	2,833	-0.02%
2023/03/01	5.3	33.91	0	0.00	33.80	5.3	2,856	0.19%
2023/02/21	0	0.00	1	34.25	34.40	-1	2,921	-0.03%
2023/02/16	5	34.10	0	0.00	34.20	5	2,993	0.17%
2023/02/15	2.1	34.32	5	34.20	34.10	-2.9	3,022	-0.10%
2023/02/13	1	34.70	0	0.00	34.55	1	3,073	0.03%
2023/02/10	1	34.70	0	0.00	34.75	1	3,067	0.03%
2023/02/07	0	0.00	11	35.40	35.40	-11	3,122	-0.35%
2023/02/06	0	0.00	1	35.15	35.30	-1	3,140	-0.03%
2023/02/03	1	35.40	1.5	35.25	35.40	-0.5	3,152	-0.02%
2023/02/02	0	0.00	6.1	35.12	35.20	-6.1	3,173	-0.19%
2023/01/30	0	0.00	1	35.20	35.40	-1	3,246	-0.03%
2023/01/17	0.1	34.55	7	34.61	34.95	-6.9	3,249	-0.21%
2023/01/16	0	0.00	10	34.50	34.45	-10	3,272	-0.31%
2023/01/13	0	0.00	2	34.35	34.35	-2	3,297	-0.06%
2023/01/12	0.1	34.40	0	0.00	34.25	0.1	3,354	0.00%
2023/01/11	0.2	34.38	0	0.00	34.35	0.2	3,368	0.01%
2023/01/10	5	34.00	0	0.00	34.25	5	3,371	0.15%
2023/01/06	0	0.00	1	33.90	34.00	-1	3,352	-0.03%
2023/01/04	1.1	33.50	0	0.00	33.50	1.1	3,345	0.03%
2023/01/03	0	0.00	10	33.60	33.55	-10	3,359	-0.30%
2022/12/28	0	33.25	0	0.00	33.15	0	3,372	0.00%
2022/12/26	15.1	33.52	120	33.61	33.55	-105	3,320	-3.16%	大賣/鉅額交易
2022/12/23	132.1	34.16	0	0.00	33.90	132.1	3,319	3.98%	大買/鉅額交易
2022/12/22	3	33.80	12	34.63	35.10	-9	3,296	-0.27%
2022/12/21	14	33.71	0	0.00	34.15	14	3,034	0.46%
2022/12/20	1	33.75	0	0.00	34.10	1	2,809	0.04%
2022/12/19	3	33.78	142	35.01	33.75	-139	2,605	-5.33%	大賣/鉅額交易
2022/12/16	49	36.47	13	36.63	35.80	36	2,301	1.56%
2022/12/15	11	35.74	0	0.00	36.60	11	2,071	0.53%
2022/12/14	0	0.00	9	36.10	36.00	-9	2,010	-0.45%
2022/12/13	34	36.03	0	0.00	35.85	34	1,964	1.73%
2022/12/12	60.1	35.90	12	35.95	35.85	48.1	1,922	2.50%
2022/12/01	2	35.20	0	0.00	35.30	2	1,894	0.11%
2022/11/24	0	0.00	0.1	35.20	35.10	-0.1	1,848	-0.01%
2022/11/22	0	0.00	3	35.28	35.45	-3	1,819	-0.16%
2022/11/15	1	34.70	0	0.00	34.35	1	1,683	0.06%
2022/11/14	1	34.70	0	0.00	35.05	1	1,675	0.06%
2022/11/11	0	0.00	1	34.55	34.60	-1	1,652	-0.06%
2022/11/09	0	0.00	0.4	32.81	33.75	-0.4	1,586	-0.03%
2022/11/08	0	0.00	0.2	33.00	32.75	-0.2	1,551	-0.01%
2022/11/07	0	0.00	4.4	32.80	32.80	-4.4	1,552	-0.28%
2022/11/04	0	0.00	5	32.55	32.95	-5	1,524	-0.33%
2022/11/03	0	0.00	3	32.23	32.20	-3	1,504	-0.20%
2022/10/28	1	30.35	0	0.00	30.35	1	1,391	0.07%
2022/10/27	2.1	30.40	21	30.55	30.50	-18.9	1,360	-1.39%
2022/10/26	0	0.00	1	30.60	30.60	-1	1,325	-0.08%
2022/10/25	0	0.00	3	30.40	30.35	-3	1,270	-0.24%
2022/10/24	1	30.15	0	0.00	30.60	1	1,255	0.08%
2022/10/21	21.1	30.29	0	0.00	29.90	21.1	1,230	1.72%
2022/10/19	8	30.48	0	0.00	30.60	8	1,153	0.69%
2022/10/18	1	30.55	0	0.00	30.90	1	1,137	0.09%
2022/10/17	0.1	31.30	0	0.00	30.90	0.1	1,161	0.01%
2022/10/13	3.4	30.39	1	30.10	30.05	2.4	1,205	0.20%
2022/10/11	0.1	31.10	0	0.00	31.00	0.1	1,256	0.01%
2022/10/06	37.4	32.42	0	0.00	32.35	37.4	1,262	2.97%
2022/10/05	0	0.00	1	32.90	33.00	-1	1,273	-0.08%
2022/09/29	0	0.00	1	34.00	33.80	-1	1,291	-0.08%
2022/09/23	1	34.10	0	0.00	34.05	1	1,341	0.07%
2022/09/21	2.1	34.12	0	0.00	34.30	2.1	1,366	0.15%
2022/09/15	0.2	34.30	0	0.00	34.30	0.2	1,282	0.02%
2022/09/14	1	34.40	0	0.00	34.25	1	1,287	0.08%
2022/09/13	1.1	34.95	2	34.75	34.85	-0.9	1,305	-0.07%
2022/09/12	1.1	34.99	0	0.00	35.25	1.1	1,306	0.08%
2022/09/08	3	34.10	0	0.00	35.75	3	1,358	0.22%
2022/09/07	1	34.20	0	0.00	34.20	1	1,333	0.07%
2022/09/06	1	35.10	0	0.00	35.05	1	1,328	0.08%
2022/09/01	7.2	34.78	0	0.00	35.05	7.2	1,352	0.53%
2022/08/30	8	35.25	0	0.00	35.15	8	1,342	0.60%
2022/08/29	6.1	35.62	0	0.00	35.60	6.1	1,347	0.45%
2022/08/26	2	36.13	0	0.00	36.10	2	1,353	0.15%
2022/08/24	0.1	36.15	0	0.00	35.85	0.1	1,356	0.01%
2022/08/18	1	35.95	0	0.00	35.95	1	1,389	0.07%
2022/08/17	1	36.65	0	0.00	36.55	1	1,414	0.07%
2022/08/16	1.1	36.30	30	36.37	36.55	-28.9	1,484	-1.95%
2022/08/10	0.1	36.00	0	0.00	35.90	0.1	1,620	0.01%
2022/08/09	0	0.00	18	35.60	35.95	-18	1,639	-1.10%
2022/08/05	1	34.80	1	35.20	35.25	0	1,694	0.00%
2022/08/03	0	0.00	2	34.55	34.55	-2	1,744	-0.11%
2022/08/02	0.1	34.55	0	0.00	34.60	0.1	1,776	0.01%
2022/07/26	0	0.00	1	33.90	33.95	-1	1,838	-0.05%
2022/07/21	1	32.70	2	32.75	33.00	-1	1,867	-0.05%
2022/07/20	2	32.95	0	0.00	32.85	2	1,897	0.11%
2022/07/19	17	32.50	0	0.00	32.90	17	1,906	0.89%
2022/07/18	1	32.70	0	0.00	32.80	1	1,908	0.05%
2022/07/14	2.1	33.02	0	0.00	33.00	2.1	1,981	0.11%
2022/07/13	10.1	33.56	0	0.00	33.40	10.1	1,999	0.51%
2022/07/11	0	0.00	11	34.25	34.30	-11	1,983	-0.55%
2022/07/08	13	34.72	0	0.00	34.35	13	2,000	0.65%
2022/07/07	0.3	32.90	0	0.00	32.75	0.3	1,986	0.01%
2022/07/06	5.2	32.52	0	0.00	32.00	5.2	1,968	0.26%
2022/07/05	5.2	33.61	0	0.00	33.40	5.2	1,939	0.27%
2022/07/04	1	34.60	0	0.00	34.75	1	1,912	0.05%
2022/07/01	2.1	34.52	2	34.85	34.35	0.1	1,989	0.01%
2022/06/30	10	34.95	0	0.00	35.40	10	2,003	0.50%
2022/06/29	10	35.80	0	0.00	35.65	10	1,984	0.50%
2022/06/27	0	0.00	9	36.57	36.60	-9	2,036	-0.44%
2022/06/24	0	0.00	1	36.50	36.25	-1	2,043	-0.05%
2022/06/23	0.1	36.10	0	0.00	36.35	0.1	2,048	0.00%
2022/06/20	6	35.45	2	36.00	35.40	4	2,100	0.19%
2022/06/17	6	35.93	0	0.00	35.75	6	2,098	0.29%
2022/06/14	2.1	35.98	0	0.00	36.20	2.1	2,118	0.10%
2022/06/13	12	36.00	1	36.30	36.30	11	2,120	0.52%
2022/06/10	1	36.35	4	36.35	36.50	-3	2,144	-0.14%
2022/06/09	2	36.50	0	0.00	36.70	2	2,155	0.09%
2022/06/08	3	36.78	6	36.79	36.85	-3	2,159	-0.14%
2022/06/07	2.1	36.56	0	0.00	36.60	2.1	2,169	0.10%
2022/06/06	1	36.15	8	36.16	36.25	-7	2,185	-0.32%
2022/06/02	1.2	35.77	0	0.00	35.80	1.2	2,239	0.05%
2022/05/31	0	0.00	1	35.95	35.90	-1	2,327	-0.04%
2022/05/30	2.3	35.75	0	0.00	35.85	2.3	2,348	0.10%
2022/05/27	6	35.50	0	0.00	35.55	6	2,362	0.25%
2022/05/26	1	35.50	2	35.60	35.60	-1	2,380	-0.04%
2022/05/25	3.3	35.39	6	35.58	35.50	-2.7	2,415	-0.11%
2022/05/24	21.2	35.91	0.2	36.50	35.75	21	2,435	0.86%
2022/05/23	5.1	38.17	0	0.00	38.35	5.1	2,384	0.21%
2022/05/20	8	38.25	0	0.00	38.20	8	2,385	0.34%
2022/05/19	14.2	37.58	5	37.80	38.05	9.2	2,367	0.39%
2022/05/18	4	37.80	0	0.00	37.75	4	2,361	0.17%
2022/05/17	3	37.50	0	0.00	37.45	3	2,361	0.13%
2022/05/16	22.3	37.37	10	37.52	37.55	12.3	2,349	0.52%
2022/05/13	1	37.55	2	37.53	37.55	-1	2,347	-0.04%
2022/05/12	14.3	37.65	15	37.50	37.35	-0.7	2,333	-0.03%
2022/05/11	1	37.85	0	0.00	37.70	1	2,325	0.04%
2022/05/09	12.3	37.76	8	37.69	37.60	4.3	2,390	0.18%
2022/05/06	3.1	38.52	0	0.00	38.50	3.1	2,382	0.13%
2022/05/05	13.4	38.80	0	0.00	38.85	13.4	2,409	0.55%
2022/05/04	2	38.95	0	0.00	38.90	2	2,404	0.08%
2022/05/03	7	38.80	0	0.00	38.90	7	2,432	0.29%
2022/04/29	1	39.15	0	0.00	39.10	1	2,441	0.04%
2022/04/28	16.1	38.99	0	0.00	39.05	16.1	2,468	0.65%
2022/04/27	21.2	39.26	5	39.21	39.30	16.2	2,467	0.66%
2022/04/26	4.1	40.02	0	0.00	39.95	4.1	2,462	0.17%
2022/04/25	1	40.15	0	0.00	40.25	1	2,417	0.04%
2022/04/22	0	0.00	2	40.80	40.80	-2	2,399	-0.08%
2022/04/21	2	40.45	5	41.00	41.00	-3	2,415	-0.12%
2022/04/20	0	0.00	8	41.01	40.35	-8	2,438	-0.33%
2022/04/19	0	0.00	14	40.42	40.55	-14	2,391	-0.59%
2022/04/18	1	39.90	1	40.10	40.10	0	2,427	0.00%
2022/04/15	2	40.18	0	0.00	40.20	2	2,440	0.08%
2022/04/14	2	40.10	2	40.15	40.10	0	2,454	0.00%
2022/04/13	5	40.06	1	40.20	40.05	4	2,455	0.16%
2022/04/12	0.3	39.90	0	0.00	39.95	0.3	2,457	0.01%
2022/04/11	3	39.98	0	0.00	39.90	3	2,463	0.12%
2022/04/08	1	39.70	1	39.95	39.95	0	2,489	0.00%
2022/04/07	5.6	39.80	2	39.90	39.85	3.6	2,520	0.14%
2022/04/06	0	0.00	10	40.44	40.55	-10	2,494	-0.40%
2022/03/31	0	0.00	1	40.40	40.30	-1	2,538	-0.04%
2022/03/30	0	0.00	2	40.05	40.10	-2	2,550	-0.08%
2022/03/28	1	39.30	0	0.00	39.55	1	2,882	0.03%
2022/03/25	5	39.29	15	39.35	39.35	-10	3,082	-0.32%
2022/03/24	6.2	39.37	70	39.46	39.45	-63.8	3,260	-1.96%
2022/03/23	2.2	39.58	5	39.60	39.60	-2.8	3,405	-0.08%
2022/03/22	4	39.23	1	39.30	39.30	3	3,421	0.09%
2022/03/21	9	39.38	6	39.56	39.35	3	3,445	0.09%
2022/03/18	29.1	39.70	20	39.45	39.30	9.1	3,495	0.26%
2022/03/17	3	39.35	1	39.45	39.40	2	3,489	0.06%
2022/03/16	4.1	38.98	0	0.00	39.30	4.1	3,547	0.12%
2022/03/15	12.1	38.93	0	0.00	38.95	12.1	3,583	0.34%
2022/03/14	1.1	39.21	0	0.00	39.20	1.1	3,581	0.03%
2022/03/11	1.1	39.36	0	0.00	39.30	1.1	3,614	0.03%
2022/03/10	1.1	39.51	0	0.00	39.40	1.1	3,669	0.03%
2022/03/09	4	39.24	0	0.00	39.20	4	3,689	0.11%
2022/03/08	7.9	39.28	7	39.19	39.20	0.9	3,692	0.02%
2022/03/07	11.2	39.58	0	0.00	39.70	11.2	3,644	0.31%
2022/03/04	1.1	40.21	0	0.00	40.15	1.1	3,625	0.03%
2022/03/03	4	40.30	0	0.00	40.50	4	3,622	0.11%
2022/03/01	7	40.40	0	0.00	40.30	7	3,605	0.19%
2022/02/25	4	40.34	0	0.00	40.30	4	3,605	0.11%
2022/02/24	13	40.59	4	40.65	40.50	9	3,605	0.25%
2022/02/23	7	40.94	0	0.00	41.05	7	3,579	0.20%
2022/02/22	12	40.82	0	0.00	40.95	12	3,567	0.34%
2022/02/21	0	0.00	2	40.60	40.60	-2	3,547	-0.06%
2022/02/17	6	40.46	0.3	40.65	40.40	5.7	3,561	0.16%
2022/02/15	3	40.27	0	0.00	40.25	3	3,562	0.08%
2022/02/14	9	40.33	0	0.00	40.30	9	3,554	0.25%
2022/02/11	2	40.55	0	0.00	40.55	2	3,583	0.06%
2022/02/10	11	40.88	9	40.75	40.75	2	3,585	0.06%
2022/02/09	9	40.71	88	40.70	41.05	-79	3,583	-2.20%
2022/02/08	1	41.35	1.1	41.45	41.40	-0.1	3,504	0.00%
2022/02/07	5	41.37	6	41.00	41.25	-1	3,498	-0.03%
2022/01/26	2	40.55	1	40.60	40.55	1	3,500	0.03%
2022/01/25	3.1	40.27	60	40.45	40.45	-56.9	3,521	-1.62%
2022/01/24	10.1	40.24	8	40.58	40.70	2.1	3,506	0.06%
2022/01/21	1.3	40.41	1	40.40	40.40	0.3	3,494	0.01%
2022/01/20	1.2	40.58	0	0.00	40.80	1.2	3,483	0.03%
2022/01/19	7	40.83	1	40.95	40.95	6	3,471	0.17%
2022/01/18	3	41.20	1	41.30	41.20	2	3,444	0.06%
2022/01/17	0	0.00	1	41.15	41.20	-1	3,444	-0.03%
2022/01/14	6	41.58	3.1	41.45	41.45	2.9	3,453	0.08%
2022/01/13	3	41.60	1	41.30	41.65	2	3,455	0.06%
2022/01/12	9.1	41.28	1	41.15	41.15	8.1	3,406	0.24%
2022/01/11	8.1	41.20	1	41.40	41.25	7.1	3,389	0.21%
2022/01/10	5	40.60	1	40.55	40.70	4	3,340	0.12%
2022/01/07	2.1	40.55	0	0.00	40.50	2.1	3,332	0.06%
2022/01/06	0.2	40.62	1	40.45	40.50	-0.9	3,313	-0.03%
2022/01/04	2	40.40	0	0.00	40.45	2	3,318	0.06%
2022/01/03	6	40.35	10	40.27	40.35	-4	3,318	-0.12%
2021/12/30	2	40.55	0	0.00	40.55	2	3,299	0.06%
2021/12/29	2	40.63	0	0.00	40.75	2	3,272	0.06%
2021/12/28	9.1	40.50	0	0.00	40.50	9.1	3,238	0.28%
2021/12/27	9.6	40.54	0	40.60	40.50	9.5	3,215	0.30%
2021/12/24	2	40.40	0	0.00	40.35	2	3,203	0.06%
2021/12/23	18	40.10	0	0.00	40.35	18	3,208	0.56%
2021/12/22	18	39.77	0	0.00	39.75	18	3,024	0.60%
2021/12/21	132	39.91	4	39.83	39.80	128	2,858	4.48%	大買/鉅額交易
2021/12/20	24	39.38	1	39.60	39.75	23	2,673	0.86%
2021/12/17	10.3	39.30	0	0.00	39.45	10.3	2,514	0.41%
2021/12/15	2.1	39.36	0	0.00	39.50	2.1	2,373	0.09%
2021/12/14	4.1	39.63	1	39.55	39.60	3.1	2,357	0.13%
2021/12/13	5.1	39.90	0	0.00	39.90	5.1	2,303	0.22%
2021/12/10	6.4	39.99	0	0.00	40.00	6.4	2,265	0.28%
2021/12/09	2	40.15	0	0.00	40.15	2	2,197	0.09%
2021/12/08	0	0.00	1	40.25	40.10	-1	2,162	-0.05%
2021/12/07	0.3	40.25	0	0.00	40.05	0.3	2,143	0.01%
2021/12/06	0.1	40.30	0	0.00	40.10	0.1	2,095	0.00%
2021/12/03	1	40.45	0	0.00	40.50	1	2,058	0.05%
2021/12/02	0.1	40.35	1	40.35	40.55	-0.9	2,029	-0.04%
2021/12/01	2	40.40	1	40.10	40.60	1	2,011	0.05%
2021/11/30	1.3	40.40	0	0.00	40.25	1.3	2,011	0.06%
2021/11/29	0.2	40.60	0	0.00	40.35	0.2	1,981	0.01%
2021/11/26	1	40.95	0	0.00	40.80	1	1,968	0.05%
2021/11/25	0.1	41.15	51	41.10	40.95	-50.9	1,967	-2.59%
2021/11/23	1	41.00	0	0.00	40.95	1	1,979	0.05%
2021/11/22	50	41.20	0	0.00	41.25	50	1,949	2.56%
2021/11/19	4	41.40	1	42.00	41.45	3	1,936	0.15%
2021/11/18	1	41.80	0	41.78	41.80	1	1,940	0.05%
2021/11/17	1	41.30	0	41.40	41.45	1	1,927	0.05%
2021/11/15	1	41.20	0	0.00	41.20	1	1,978	0.05%
2021/11/12	2	41.00	4	41.10	41.35	-2	2,025	-0.10%
2021/11/11	1	41.00	2	41.00	41.00	-1	2,063	-0.05%
2021/11/10	3	40.73	0	0.00	40.90	3	2,072	0.14%
2021/11/09	3.1	40.91	0	0.00	41.00	3.1	2,060	0.15%
2021/11/05	3	40.88	0	0.00	40.95	3	2,082	0.14%
2021/11/03	3	41.03	0	0.00	41.00	3	2,054	0.15%
2021/11/02	1	41.15	0	0.00	41.15	1	2,017	0.05%
2021/11/01	2	41.28	0	0.00	41.35	2	1,989	0.10%
2021/10/29	0	41.55	0	0.00	41.50	0	1,985	0.00%
2021/10/28	1	41.70	0	0.00	41.65	1	1,971	0.05%
2021/10/27	0	0.00	1	42.00	41.95	-1	1,959	-0.05%
2021/10/26	1	42.40	2	42.40	42.35	-1	1,957	-0.05%
2021/10/22	0	0.00	4	42.45	42.35	-4	1,961	-0.20%
2021/10/21	1	41.70	0	0.00	41.95	1	1,935	0.05%
2021/10/20	0	0.00	1	42.05	41.95	-1	1,894	-0.05%
2021/10/18	0	0.00	1	41.60	41.75	-1	1,893	-0.05%
2021/10/15	1	41.55	0	0.00	41.65	1	1,915	0.05%
2021/10/14	1	41.65	0	0.00	41.85	1	1,919	0.05%
2021/10/13	2	42.00	0	0.00	41.80	2	1,922	0.10%
2021/10/12	0	0.00	1	42.35	42.40	-1	1,918	-0.05%
2021/10/05	3	40.85	1	41.15	41.00	2	1,878	0.11%
2021/09/30	1	41.95	0.3	42.40	41.70	0.8	1,893	0.04%
2021/09/29	1	42.00	5	41.95	41.90	-4	1,915	-0.21%
2021/09/28	0	0.00	0.1	42.45	42.25	-0.1	1,945	-0.01%
2021/09/27	2	42.15	0.4	42.18	42.15	1.6	1,946	0.08%
2021/09/24	1	41.50	0.2	41.85	41.75	0.8	1,942	0.04%
2021/09/23	2	41.23	0	0.00	41.10	2	1,916	0.10%
2021/09/22	1	41.30	0	0.00	41.00	1	1,888	0.05%
2021/09/17	3	42.38	0	0.00	42.30	3	1,825	0.16%
2021/09/14	0	0.00	0.3	43.20	43.30	-0.3	1,804	-0.01%
2021/09/13	1	43.15	0	0.00	43.30	1	1,810	0.06%
2021/09/09	0	0.00	0	43.40	43.10	0	1,867	0.00%
2021/09/08	0	0.00	2	43.45	43.40	-2	1,892	-0.11%
2021/09/07	0	0.00	1	42.90	43.00	-1	1,898	-0.05%
2021/09/06	1	43.55	0	0.00	43.30	1	1,928	0.05%
2021/09/03	0	0.00	6	44.35	44.05	-6	1,924	-0.31%
2021/08/30	0	0.00	6	43.79	44.50	-6	1,999	-0.30%
2021/08/26	0	0.00	1	43.10	43.00	-1	2,089	-0.05%
2021/08/24	2	42.58	1	42.75	43.25	1	2,199	0.05%
2021/08/19	0	0.00	5	42.95	42.95	-5	2,250	-0.22%
2021/08/17	0	0.00	3	41.95	41.85	-3	2,161	-0.14%
2021/08/13	0	0.00	1	41.55	41.30	-1	2,114	-0.05%
2021/08/04	2	40.80	0	0.00	40.75	2	2,318	0.09%
2021/08/03	0	0.00	2	40.63	40.65	-2	2,374	-0.08%
2021/07/30	0.1	41.00	0	0.00	40.40	0.1	2,432	0.00%
2021/07/26	0	0.00	1	41.10	40.60	-1	2,520	-0.04%
2021/07/23	1	40.90	1	41.25	41.10	0	2,563	0.00%
2021/07/22	0	0.00	2	41.05	41.00	-2	2,649	-0.08%
2021/07/21	1	40.50	0	0.00	40.95	1	2,694	0.04%
2021/07/19	2	40.38	0	0.00	40.40	2	2,683	0.07%
2021/07/16	0	0.00	1	40.60	40.65	-1	2,693	-0.04%
2021/07/14	0	0.00	2	40.40	40.60	-2	2,713	-0.07%
2021/07/13	1	40.60	0	0.00	40.65	1	2,737	0.04%
2021/07/12	0	0.00	1	40.80	40.90	-1	2,746	-0.04%
2021/07/09	0	0.00	80	40.31	40.55	-80	2,747	-2.91%
2021/07/08	0	0.00	2	41.25	40.85	-2	2,747	-0.07%
2021/07/07	20	41.05	1	41.00	40.85	19	2,770	0.69%
2021/07/06	61	40.85	2.9	40.74	41.15	58.1	2,764	2.10%
2021/07/05	0	0.00	67	39.86	40.25	-67	2,708	-2.47%
2021/07/02	1	39.30	0	0.00	39.40	1	2,675	0.04%
2021/07/01	2.9	39.35	0	0.00	39.25	2.9	2,694	0.11%
2021/06/30	65	39.74	0	0.00	39.85	65	2,683	2.42%
2021/06/29	10	39.60	0	0.00	39.55	10	2,681	0.37%
2021/06/23	10	39.65	0	0.00	39.55	10	2,701	0.37%
2021/06/17	1	40.00	0.1	40.05	40.50	0.9	2,639	0.03%
2021/06/16	0	0.00	1	40.05	40.00	-1	2,641	-0.04%
2021/06/09	0	0.00	1	39.95	40.05	-1	2,592	-0.04%
2021/06/08	0	0.00	39	40.09	40.00	-39	2,562	-1.52%
2021/06/04	1	39.90	0	0.00	39.90	1	2,508	0.04%
2021/06/03	37	40.15	0	0.00	40.40	37	2,491	1.48%
2021/06/02	2	41.50	0	0.00	41.65	2	2,405	0.08%
2021/06/01	1	41.00	61	40.93	41.45	-60	2,327	-2.58%
2021/05/28	15	41.15	2	41.00	41.30	13	2,266	0.57%
2021/05/27	46	40.25	0	0.00	40.10	46	2,247	2.05%
2021/05/25	2	40.53	0	0.00	40.25	2	2,297	0.09%
2021/05/24	0	0.00	90	40.05	40.60	-90	2,336	-3.85%
2021/05/20	10	39.62	0	0.00	39.70	10	2,448	0.41%
2021/05/14	1	39.35	0	0.00	39.50	1	2,352	0.04%
2021/05/13	1	39.65	2	39.82	39.65	-1	2,315	-0.04%
2021/05/12	1	40.00	7	40.26	40.15	-6	2,278	-0.26%
2021/05/10	0	0.00	3	43.27	43.40	-3	2,123	-0.14%
2021/05/07	1	42.45	0	0.00	42.60	1	2,101	0.05%
2021/05/06	6	42.71	0	0.00	42.40	6	2,093	0.29%
2021/05/04	0	0.00	11	41.93	42.00	-11	2,058	-0.53%
2021/05/03	0	0.00	1	43.05	42.85	-1	2,016	-0.05%
2021/04/29	1	43.25	0	0.00	43.25	1	2,024	0.05%
2021/04/28	0	0.00	10	42.75	43.70	-10	1,966	-0.51%
2021/04/27	0.2	41.03	1	41.30	41.50	-0.8	1,909	-0.04%
2021/04/26	0	0.00	3	40.50	40.50	-3	1,848	-0.16%
2021/04/23	2	40.18	0	0.00	40.05	2	1,835	0.11%
2021/04/21	1	40.50	2	40.60	40.55	-1	1,803	-0.06%
2021/04/19	1	40.80	0	0.00	40.75	1	1,791	0.06%
2021/04/15	3	40.37	3	40.40	40.45	0	1,804	0.00%
2021/04/14	0	0.00	1	40.30	40.45	-1	1,846	-0.05%
2021/04/13	0	0.00	10	40.91	40.80	-10	1,864	-0.54%
2021/04/12	3	40.40	1	40.40	40.40	2	1,831	0.11%
2021/04/09	2	39.95	20	40.03	39.90	-18	1,805	-1.00%
2021/04/08	13	40.09	7	40.11	40.05	6	1,827	0.33%
2021/04/07	5	40.00	0	0.00	40.10	5	1,846	0.27%
2021/04/06	2	39.50	0	0.00	39.65	2	1,817	0.11%
2021/04/01	3	39.42	0	0.00	39.40	3	1,804	0.17%
2021/03/31	1	39.40	10	39.40	39.40	-9	1,799	-0.50%
2021/03/30	11	39.19	6	39.05	39.30	5	1,806	0.28%
2021/03/29	0	0.00	10	39.10	39.05	-10	1,837	-0.54%
2021/03/25	3	39.05	0	0.00	39.15	3	1,900	0.16%
2021/03/23	1	38.90	7	39.14	39.00	-6	1,938	-0.31%
2021/03/19	17	38.81	1	38.75	38.75	16	1,956	0.82%
2021/03/18	1	38.85	0	0.00	39.05	1	1,937	0.05%
2021/03/17	1	39.10	2	39.05	39.05	-1	1,930	-0.05%
2021/03/11	1	39.25	0	0.00	39.10	1	1,976	0.05%
2021/03/10	1	39.00	5	39.15	39.00	-4	1,974	-0.20%
2021/03/05	2	38.78	0	0.00	38.80	2	1,972	0.10%
2021/03/03	0	0.00	12	39.05	39.10	-12	1,975	-0.61%
2021/03/02	0	0.00	3	38.80	38.70	-3	1,965	-0.15%
2021/02/26	0	0.00	21	39.00	39.20	-21	1,947	-1.08%
2021/02/25	24	39.68	3	39.53	39.80	21	1,951	1.08%
2021/02/24	5	38.75	12	38.67	38.80	-7	1,900	-0.37%
2021/02/23	7	38.41	0	0.00	38.45	7	1,844	0.38%
2021/02/19	0	0.00	2	39.55	39.50	-2	1,705	-0.12%
2021/02/18	0	0.00	1	39.65	39.50	-1	1,702	-0.06%
2021/02/05	12	39.12	0	0.00	39.20	12	1,704	0.70%
2021/02/03	1	38.80	0	0.00	38.95	1	1,724	0.06%
2021/02/02	11	38.52	0	0.00	38.65	11	1,746	0.63%
2021/01/29	1	37.90	0	0.00	37.95	1	1,751	0.06%
2021/01/28	0	0.00	25	38.00	38.05	-25	1,735	-1.44%
2021/01/21	8	38.85	0	0.00	38.65	8	1,780	0.45%
2021/01/20	3	38.73	0	0.00	38.45	3	1,873	0.16%
2021/01/19	10	39.75	0	0.00	39.60	10	1,857	0.54%
2021/01/15	1	40.15	1	40.30	39.85	0	1,877	0.00%
2021/01/14	4	40.10	4	40.10	40.30	0	1,894	0.00%
2021/01/13	1	40.15	9	40.09	40.40	-8	1,917	-0.42%
2021/01/12	1	40.00	0	0.00	39.90	1	1,915	0.05%
2021/01/08	0	0.00	4	40.01	40.40	-4	1,912	-0.21%
2021/01/07	11	40.10	13	39.92	39.95	-2	1,899	-0.11%
2021/01/04	5	39.03	30	38.85	39.05	-25	1,844	-1.36%
2020/12/31	10	39.25	1	38.80	38.80	9	1,849	0.49%
2020/12/30	0	0.00	3	38.95	39.10	-3	1,851	-0.16%
2020/12/29	60	38.35	0	0.00	38.40	60	1,823	3.29%
2020/12/28	2	38.25	0	0.00	38.35	2	1,822	0.11%
2020/12/23	2	38.20	0	0.00	38.05	2	1,783	0.11%
2020/12/21	1	38.30	0.1	38.75	38.70	0.9	1,759	0.05%
2020/12/18	1	38.00	0	0.00	38.85	1	1,723	0.06%
2020/12/15	2	38.00	0	0.00	37.90	2	1,646	0.12%
2020/12/10	5	37.83	10	37.90	37.80	-5	1,621	-0.31%
2020/12/09	52	38.13	0	0.00	38.20	52	1,600	3.25%
2020/12/08	4	38.18	0	0.00	38.10	4	1,583	0.25%
2020/12/07	1	38.65	0	0.00	38.70	1	1,560	0.06%
2020/12/02	6	38.23	0	0.00	38.30	6	1,521	0.39%
2020/12/01	2	38.30	0	0.00	38.50	2	1,508	0.13%
2020/11/30	14	38.49	0	0.00	38.20	14	1,507	0.93%
2020/11/26	1	38.80	0	0.00	38.85	1	1,477	0.07%
2020/11/24	2	38.53	0	0.00	38.40	2	1,472	0.14%
2020/11/20	3	38.85	0	0.00	38.95	3	1,428	0.21%
2020/11/17	2	39.10	10	39.05	39.00	-8	1,466	-0.55%
2020/11/12	1	38.90	0	0.00	39.10	1	1,507	0.07%
2020/11/11	4	39.50	0	0.00	39.50	4	1,500	0.27%
2020/11/10	0	0.00	5	39.56	39.30	-5	1,489	-0.34%
2020/11/04	0	0.00	6	38.80	38.95	-6	1,521	-0.39%
2020/11/02	3	38.45	0	0.00	39.05	3	1,538	0.19%
2020/10/30	1	38.85	0	0.00	38.75	1	1,574	0.06%
2020/10/29	2	39.78	1	39.90	39.40	1	1,566	0.06%
2020/10/28	0	0.00	1	39.90	40.00	-1	1,550	-0.06%
2020/10/26	0	0.00	7	39.00	38.60	-7	1,476	-0.47%
2020/10/22	8	38.96	0	0.00	38.65	8	1,492	0.54%
2020/10/19	1	39.15	0	0.00	39.15	1	1,446	0.07%
2020/10/16	1	39.45	0	0.00	39.40	1	1,445	0.07%
2020/10/15	3	39.10	1	39.05	39.30	2	1,478	0.14%
2020/10/14	1	38.80	0	0.00	38.95	1	1,478	0.07%
2020/10/13	10	38.60	0	0.00	38.90	10	1,482	0.67%
2020/10/08	0	0.00	2	37.75	37.80	-2	1,468	-0.14%
2020/10/07	0	0.00	1	38.00	38.10	-1	1,476	-0.07%
2020/10/06	1	37.25	1	37.15	37.30	0	1,467	0.00%
2020/09/09	0	0.00	1	36.70	36.85	-1	3,112	-0.03%
2020/09/08	0	0.00	1	36.60	36.65	-1	3,174	-0.03%
2020/09/04	0	0.00	1	36.25	36.15	-1	3,338	-0.03%
2020/09/02	1	36.25	0	0.00	36.25	1	3,601	0.03%
2020/08/28	0	0.00	4	36.75	37.10	-4	3,864	-0.10%
2020/08/21	0	0.00	12	37.13	37.30	-12	4,097	-0.29%
2020/08/20	0	0.00	2	36.45	36.20	-2	4,200	-0.05%
2020/08/07	1	36.20	0	0.00	36.30	1	4,189	0.02%
2020/08/06	0	0.00	4	36.70	36.75	-4	4,186	-0.10%
2020/08/05	2	36.75	0	0.00	36.80	2	4,177	0.05%
2020/08/04	0	0.00	5	36.30	36.30	-5	4,134	-0.12%
2020/08/03	0	0.00	6	36.10	35.90	-6	4,127	-0.15%
2020/07/30	1	35.45	0	0.00	35.45	1	4,100	0.02%
2020/07/29	2	35.90	0	0.00	35.70	2	4,087	0.05%
2020/07/28	7	34.58	1	34.60	34.70	6	4,075	0.15%
2020/07/24	1	35.10	0	0.00	35.05	1	4,124	0.02%
2020/07/21	0	0.00	5	35.68	35.60	-5	4,119	-0.12%
2020/07/20	0	0.00	2	35.35	34.95	-2	4,077	-0.05%
2020/07/17	1	34.80	0	0.00	34.90	1	4,059	0.02%
2020/07/16	3	35.25	0	0.00	35.15	3	4,086	0.07%
2020/07/15	1	35.00	7	35.34	35.50	-6	4,080	-0.15%
2020/07/14	3	34.98	0	0.00	34.70	3	4,092	0.07%
2020/07/13	1	34.95	1	35.00	35.30	0	4,081	0.00%
2020/07/10	2	34.60	10	34.65	34.50	-8	4,070	-0.20%
2020/07/09	4	35.30	1	35.45	35.20	3	4,050	0.07%
2020/07/08	3	35.20	0	0.00	35.60	3	4,041	0.07%
2020/07/07	17	35.60	0	0.00	35.60	17	4,018	0.42%
2020/07/06	6	35.88	2	35.85	35.90	4	4,023	0.10%
2020/07/02	2	35.68	1	35.75	35.55	1	4,014	0.02%
2020/07/01	8	35.59	0	0.00	35.50	8	3,999	0.20%
2020/06/30	3	36.37	0	0.00	35.90	3	3,963	0.08%
2020/06/29	5	36.40	4	36.63	36.20	1	3,959	0.03%
2020/06/24	6	37.88	71	37.81	37.50	-65	3,814	-1.70%
2020/06/23	0.1	37.55	1	38.30	37.50	-1	3,641	-0.03%
2020/06/22	1	39.30	1	39.45	39.05	0	3,408	0.00%
2020/06/19	1	38.65	15	38.69	39.50	-14	3,256	-0.43%
2020/06/18	0	0.00	16	38.42	38.65	-16	3,066	-0.52%
2020/06/17	0	0.00	2	37.58	37.75	-2	2,998	-0.07%
2020/06/15	3	35.77	0	0.00	35.05	3	3,061	0.10%
2020/06/12	29	35.73	29	36.02	36.00	0	3,121	0.00%
2020/06/11	1	36.70	20	36.63	36.80	-19	3,132	-0.61%
2020/06/10	12	37.50	15	37.10	37.15	-3	3,161	-0.09%
2020/06/09	13	36.46	2	36.98	37.25	11	3,172	0.35%
2020/06/08	13	36.08	8	36.23	36.35	5	3,100	0.16%
2020/06/05	0	0.00	1	33.10	33.05	-1	2,886	-0.03%
2020/06/04	3	33.05	0	0.00	33.10	3	2,914	0.10%
2020/06/03	4	32.58	1	32.80	32.80	3	2,933	0.10%
2020/06/01	1	31.45	0	0.00	31.90	1	2,918	0.03%
2020/05/29	4	31.15	0	0.00	31.10	4	2,913	0.14%
2020/05/28	8	31.84	0	0.00	31.65	8	2,895	0.28%
2020/05/27	1	34.00	6	34.03	34.10	-5	2,856	-0.18%
2020/05/26	0	0.00	4	33.80	33.85	-4	2,745	-0.15%
2020/05/25	0	0.00	1	33.00	33.25	-1	2,729	-0.04%
2020/05/22	1	32.70	0	0.00	32.55	1	2,736	0.04%
2020/05/21	1	32.90	0	0.00	32.90	1	2,750	0.04%
2020/05/20	0	0.00	13.5	33.01	32.90	-13.5	2,802	-0.48%
2020/05/19	0	0.00	4	32.90	32.95	-4	2,861	-0.14%
2020/05/18	0	0.00	16	32.65	32.60	-16	2,873	-0.56%
2020/05/13	0	0.00	10	32.53	32.65	-10	2,839	-0.35%
2020/05/05	0	0.00	6	31.20	31.30	-6	2,862	-0.21%
2020/05/04	4	30.93	4	31.10	30.90	0	2,878	0.00%
2020/04/30	14	31.75	3	32.03	31.95	11	2,867	0.38%
2020/04/29	0	0.00	2	31.25	31.10	-2	2,864	-0.07%
2020/04/27	3	29.85	2	30.55	30.50	1	2,921	0.03%
2020/04/23	2	29.50	0	0.00	29.55	2	2,915	0.07%
2020/04/22	0	0.00	1	28.80	29.60	-1	2,911	-0.03%
2020/04/21	17	29.49	0	0.00	29.15	17	2,910	0.58%
2020/04/20	2	30.30	6	30.37	30.55	-4	2,880	-0.14%
2020/04/17	10	30.80	0	0.00	30.60	10	2,885	0.35%
2020/04/15	3	30.42	0	0.00	30.40	3	2,869	0.10%
2020/04/13	1	29.70	0	0.00	29.70	1	2,985	0.03%
2020/04/10	6	30.06	1	30.20	30.25	5	3,041	0.16%
2020/04/09	0	0.00	1	29.60	29.75	-1	3,061	-0.03%
2020/04/07	3	29.03	1	29.60	29.35	2	3,044	0.07%
2020/04/06	1	28.25	0	0.00	28.45	1	2,982	0.03%
2020/04/01	0	0.00	1	28.65	28.40	-1	2,964	-0.03%
2020/03/30	4	28.00	3	28.22	27.95	1	2,925	0.03%
2020/03/27	0	0.00	2	28.70	28.70	-2	2,928	-0.07%
2020/03/26	2	28.55	1	28.10	28.60	1	2,879	0.03%
2020/03/25	5	29.01	2	28.60	28.75	3	2,876	0.10%
2020/03/24	2	27.20	7	27.54	28.20	-5	2,811	-0.18%
2020/03/23	3	25.65	2	25.90	26.10	1	2,779	0.04%
2020/03/20	1	26.80	115	26.53	27.00	-114	2,744	-4.15%	大賣/鉅額交易
2020/03/19	16	27.04	0	0.00	25.65	16	2,670	0.60%
2020/03/17	1	29.10	194	29.25	29.20	-193	2,379	-8.11%	大賣/鉅額交易
2020/03/13	2	30.45	6	30.65	31.95	-4	2,179	-0.18%
2020/03/12	7	34.20	95	33.89	33.80	-88	2,061	-4.27%
2020/03/11	40	36.34	15	36.35	36.15	25	1,981	1.26%
2020/03/10	40	36.73	6	36.57	36.65	34	1,972	1.72%
2020/03/09	5	36.65	49	36.85	36.25	-44	1,944	-2.26%
2020/03/06	2	37.00	2	37.55	37.40	0	1,885	0.00%
2020/03/05	2	37.28	11	37.57	37.45	-9	1,855	-0.48%
2020/03/04	46	37.11	0	0.00	37.15	46	1,832	2.51%
2020/03/02	3	36.05	107	36.10	35.95	-104	1,772	-5.87%	大賣/鉅額交易
2020/02/27	71	37.13	8	36.70	36.75	63	1,718	3.67%
2020/02/26	30	37.28	98	37.15	37.30	-68	1,694	-4.01%
2020/02/25	2	36.90	0	0.00	37.35	2	1,678	0.12%
2020/02/24	46	37.63	11	37.74	37.45	35	1,650	2.12%
2020/02/21	7	37.09	12	37.38	38.00	-5	1,621	-0.31%
2020/02/20	12	37.05	3	36.95	37.05	9	1,555	0.58%
2020/02/19	6	35.67	0	0.00	36.00	6	1,481	0.40%
2020/02/18	15	35.92	0	0.00	36.00	15	1,442	1.04%
2020/02/17	16	35.89	16	35.95	36.00	0	1,437	0.00%
2020/02/14	0	0.00	1	35.70	35.70	-1	1,424	-0.07%
2020/02/13	12	35.66	0	0.00	35.70	12	1,422	0.84%
2020/02/12	3	35.93	0	0.00	36.00	3	1,415	0.21%
2020/02/11	6	35.66	3	35.85	35.85	3	1,405	0.21%
2020/02/10	40	34.86	0	0.00	34.90	40	1,392	2.87%
2020/02/07	18	34.95	0	0.00	35.00	18	1,377	1.31%
2020/02/06	12	35.26	18	34.98	35.30	-6	1,403	-0.43%
2020/02/05	1	34.30	0	0.00	34.10	1	1,417	0.07%
2020/01/31	0	0.00	60	34.30	34.30	-60	1,339	-4.48%
2020/01/30	4	34.16	19	34.29	34.20	-15	1,312	-1.14%
2020/01/20	0	0.00	4	35.50	35.55	-4	1,255	-0.32%
2020/01/16	5	34.75	0	0.00	34.75	5	1,219	0.41%
2020/01/15	6	34.69	0	0.00	34.90	6	1,222	0.49%
2020/01/14	0	0.00	3	34.80	34.70	-3	1,223	-0.25%
2020/01/10	0	0.00	1	34.55	34.60	-1	1,229	-0.08%
2020/01/08	13	34.90	0	0.00	34.70	13	1,213	1.07%
2020/01/07	3	35.40	6	35.82	35.60	-3	1,175	-0.26%
2020/01/06	13	34.30	11	34.39	34.65	2	1,084	0.18%
2020/01/02	8	33.35	0	0.00	33.65	8	1,017	0.79%
2019/12/30	1	33.85	3	33.80	33.70	-2	998	-0.20%
2019/12/27	0	0.00	1	33.80	33.65	-1	990	-0.10%
2019/12/26	21	33.80	0	0.00	33.70	21	979	2.14%
2019/12/25	7	33.86	0	0.00	34.05	7	970	0.72%
2019/12/24	18	33.85	2	34.13	34.10	16	962	1.66%
2019/12/19	10	33.15	0	0.00	33.15	10	911	1.10%
2019/12/18	1	33.15	0	0.00	33.15	1	927	0.11%
2019/12/17	4	32.90	0	0.00	33.05	4	901	0.44%
2019/12/12	0	0.00	1	32.80	32.95	-1	936	-0.11%
2019/12/11	2	32.85	0	0.00	32.85	2	948	0.21%
2019/12/10	6	32.99	0	0.00	33.00	6	951	0.63%
2019/12/09	3	33.10	0	0.00	33.05	3	970	0.31%
2019/12/06	9	33.00	0	0.00	32.95	9	976	0.92%
2019/11/29	4	32.75	0	0.00	32.70	4	981	0.41%
2019/11/27	0	0.00	2	33.00	33.00	-2	995	-0.20%
2019/11/26	3	32.85	0	0.00	33.00	3	1,002	0.30%
2019/11/15	6	32.42	3	32.60	32.40	3	1,074	0.28%
2019/11/13	0	0.00	1	32.70	32.65	-1	1,111	-0.09%
2019/11/11	0	0.00	1	32.20	32.20	-1	1,140	-0.09%
2019/11/08	1	32.55	1	32.60	32.55	0	1,201	0.00%
2019/11/05	1	32.80	0	0.00	32.80	1	1,276	0.08%
2019/11/04	0	0.00	13	32.50	32.75	-13	1,298	-1.00%
2019/10/31	15	31.75	0	0.00	31.65	15	1,296	1.16%
2019/10/29	1	31.80	0	0.00	31.70	1	1,345	0.07%
2019/10/25	1	31.65	0	0.00	31.75	1	1,357	0.07%
2019/10/23	30	31.60	0	0.00	31.45	30	1,368	2.19%
2019/10/22	11	31.86	1	32.00	31.85	10	1,372	0.73%
2019/10/21	10	31.95	0	0.00	32.00	10	1,376	0.73%
2019/10/18	2	31.55	0	0.00	31.65	2	1,371	0.15%
2019/10/17	0	0.00	2	31.00	31.40	-2	1,366	-0.15%
2019/10/16	27	30.96	4	31.00	30.95	23	1,387	1.66%
2019/10/15	10	30.85	0	0.00	30.90	10	1,438	0.69%
2019/10/14	20	30.94	4	31.00	30.90	16	1,469	1.09%
2019/10/09	0	0.00	3	30.97	30.75	-3	1,483	-0.20%
2019/10/08	1	30.90	0	0.00	31.05	1	1,494	0.07%
2019/10/04	3	30.95	0	0.00	30.85	3	1,553	0.19%
2019/10/01	0	0.00	52	30.85	31.10	-52	1,816	-2.86%
2019/09/26	3	31.13	0	0.00	31.10	3	1,887	0.16%
2019/09/24	5	31.50	4	31.45	31.40	1	1,903	0.05%
2019/09/23	2	31.78	0	0.00	31.95	2	1,890	0.11%
2019/09/18	1	31.50	2	31.65	31.50	-1	1,886	-0.05%
2019/09/16	13	32.14	1	32.15	32.15	12	1,851	0.65%
2019/09/12	1	31.70	0	0.00	31.75	1	1,837	0.05%
2019/09/11	13	31.51	0	0.00	31.50	13	1,840	0.71%
2019/09/10	4	30.93	0	0.00	31.05	4	1,817	0.22%
2019/09/09	13	30.99	0	0.00	30.85	13	1,803	0.72%
2019/09/05	1	30.95	0	0.00	30.95	1	1,764	0.06%
2019/08/30	0.1	30.75	0	0.00	30.75	0.1	1,760	0.01%
2019/08/26	1	30.20	0	0.00	30.25	1	1,738	0.06%
2019/08/23	15	30.60	0	0.00	30.55	15	1,737	0.86%
2019/08/22	10	30.60	0	0.00	30.75	10	1,773	0.56%
2019/08/19	21	30.71	0	0.00	30.70	21	1,791	1.17%
2019/08/15	2	30.10	0	0.00	30.25	2	1,784	0.11%
2019/08/14	6	30.52	0	0.00	30.45	6	1,801	0.33%
2019/08/13	6	30.77	0	0.00	30.75	6	1,806	0.33%
2019/08/12	1	30.75	0	0.00	30.40	1	1,750	0.06%
2019/08/07	5	30.01	0	0.00	29.90	5	1,690	0.30%
2019/08/06	18	30.24	1	30.35	30.25	17	1,657	1.03%
2019/08/02	3	30.90	0	0.00	30.80	3	1,607	0.19%
2019/08/01	15	31.63	0	0.00	31.55	15	1,592	0.94%
2019/07/31	22	31.97	0	0.00	31.90	22	1,579	1.39%
2019/07/24	2	32.28	0	0.00	32.30	2	1,578	0.13%
2019/07/23	2	32.43	0	0.00	32.50	2	1,563	0.13%
2019/07/22	1	32.65	0	0.00	32.60	1	1,550	0.06%
2019/07/19	4	32.44	0	0.00	32.55	4	1,539	0.26%
2019/07/17	15	32.37	14	32.34	32.70	1	1,508	0.07%
2019/07/16	0	0.00	4	33.00	33.00	-4	1,447	-0.28%
2019/07/12	0	0.00	8	33.56	33.50	-8	1,389	-0.58%
2019/07/11	0	0.00	1	33.65	33.75	-1	1,369	-0.07%
2019/07/10	0	0.00	2	33.30	33.80	-2	1,345	-0.15%
2019/07/09	1	32.85	0	0.00	33.00	1	1,291	0.08%
2019/07/08	0	0.00	6	34.30	34.35	-6	1,206	-0.50%
2019/07/05	1	34.20	0	0.00	34.20	1	1,069	0.09%
2019/07/04	6	34.14	0	0.00	34.10	6	1,032	0.58%
2019/07/03	2	34.03	5	34.30	34.00	-3	1,004	-0.30%
2019/07/02	3	34.00	2	34.05	34.00	1	962	0.10%
2019/07/01	16	34.01	0	0.00	34.00	16	970	1.65%
2019/06/18	1	33.10	0	0.00	33.00	1	1,049	0.10%
2019/06/11	8	33.36	0	0.00	33.30	8	1,070	0.75%
2019/06/10	3	33.55	0	0.00	33.70	3	1,066	0.28%
2019/06/06	2	33.38	0	0.00	33.45	2	1,070	0.19%
2019/06/05	5	33.79	0	0.00	33.65	5	1,072	0.47%
2019/06/04	2	33.70	0	0.00	33.75	2	1,069	0.19%
2019/06/03	1	33.25	2	33.25	33.25	-1	1,070	-0.09%
2019/05/31	2	33.15	0	0.00	33.20	2	1,121	0.18%
2019/05/30	0	0.00	2	32.85	33.20	-2	1,128	-0.18%
2019/05/29	2	32.78	0	0.00	32.75	2	1,144	0.17%
2019/05/21	0	0.00	2	33.93	34.25	-2	1,098	-0.18%
2019/05/20	0	0.00	3	33.80	33.75	-3	1,091	-0.27%
2019/05/17	0	0.00	6	33.20	33.10	-6	1,078	-0.56%
2019/05/15	6	33.25	0	0.00	33.30	6	1,088	0.55%
2019/05/13	0	0.00	1	33.30	33.25	-1	1,126	-0.09%
2019/05/10	0	0.00	1	33.20	33.25	-1	1,124	-0.09%
2019/05/09	0	0.00	7	33.16	33.15	-7	1,126	-0.62%
2019/05/08	0	0.00	2	33.15	33.15	-2	1,121	-0.18%
2019/05/07	0	0.00	4	33.45	33.30	-4	1,116	-0.36%
2019/05/06	3	33.60	0	0.00	33.10	3	1,112	0.27%
2019/04/30	4	33.00	0	0.00	33.05	4	1,053	0.38%
2019/04/29	2	32.93	17	32.95	32.85	-15	1,057	-1.42%
2019/04/26	1	32.90	0	0.00	33.00	1	1,072	0.09%
2019/04/25	7	32.90	0	0.00	32.90	7	1,094	0.64%
2019/04/17	0	0.00	3	32.73	32.85	-3	1,127	-0.27%
2019/04/12	0	0.00	2	32.85	32.55	-2	1,124	-0.18%
2019/04/10	20	32.73	11	32.67	33.00	9	1,145	0.79%
2019/04/03	70	32.83	0	0.00	32.60	70	1,157	6.05%
2019/04/02	0	0.00	1	32.30	32.30	-1	1,137	-0.09%
2019/04/01	2	32.05	0	0.00	32.05	2	1,134	0.18%
2019/03/29	1	32.00	0	0.00	32.00	1	1,129	0.09%
2019/03/27	1	32.00	0	0.00	32.00	1	1,105	0.09%
2019/03/26	2	32.20	0	0.00	32.10	2	1,108	0.18%
2019/03/25	1	32.40	6	32.35	32.55	-5	1,126	-0.44%
2019/03/22	3	33.10	2	32.98	33.10	1	1,129	0.09%
2019/03/21	2	32.88	31	32.90	32.95	-29	1,134	-2.56%
2019/03/18	10	33.85	1	34.10	34.00	9	1,080	0.83%
2019/03/13	20	33.75	0	0.00	33.70	20	1,062	1.88%
2019/03/12	0.1	33.80	3	34.22	33.85	-2.9	1,070	-0.27%
2019/03/11	2	34.10	7	34.03	34.10	-5	1,060	-0.47%
2019/03/07	8	34.41	2	34.23	33.90	6	1,065	0.56%
2019/03/06	0	0.00	12	34.11	34.25	-12	1,053	-1.14%
2019/03/05	3	33.17	0	0.00	32.80	3	995	0.30%
2019/03/04	2	32.65	7	33.39	33.45	-5	977	-0.51%
2019/02/27	5	32.28	0	0.00	33.00	5	980	0.51%
2019/02/22	1	31.20	0	0.00	31.20	1	934	0.11%
2019/02/20	1	31.15	36	31.05	31.40	-35	933	-3.75%
2019/02/19	35	31.31	0	0.00	31.50	35	929	3.76%
2019/02/15	1	30.05	0	0.00	30.10	1	924	0.11%
2019/02/14	1	29.80	0	0.00	29.90	1	922	0.11%
2019/02/13	20	30.25	0	0.00	29.80	20	925	2.16%
2019/02/12	16	30.20	0	0.00	30.20	16	928	1.72%
2019/02/11	10	29.05	0	0.00	28.95	10	946	1.06%
2019/01/24	5	29.35	0	0.00	29.30	5	1,002	0.50%
2019/01/10	5	28.10	0	0.00	28.35	5	1,027	0.49%
2019/01/07	4	28.30	0	0.00	28.50	4	1,025	0.39%
2019/01/04	3	28.00	0	0.00	28.20	3	1,047	0.29%
2019/01/03	2	28.15	0	0.00	28.05	2	1,082	0.18%
2018/12/26	0	0.00	15	28.90	29.05	-15	1,049	-1.43%
2018/12/22	1	29.00	0	0.00	29.05	1	1,057	0.09%
2018/12/19	3	29.00	0	0.00	28.90	3	1,097	0.27%
2018/12/18	0	0.00	14	29.01	29.25	-14	1,084	-1.29%
2018/12/17	1	29.90	0	0.00	29.95	1	1,065	0.09%
2018/12/14	0	0.00	10	30.40	30.45	-10	1,061	-0.94%
2018/12/11	10	31.40	4	31.50	31.40	6	1,060	0.57%
2018/12/10	1	31.25	0	0.00	31.45	1	1,059	0.09%
2018/12/07	14	31.45	0	0.00	31.55	14	1,065	1.31%
2018/12/06	0	0.00	21	31.05	31.00	-21	1,070	-1.96%
2018/12/03	11	31.85	10	31.90	31.95	1	1,093	0.09%
2018/11/26	0	0.00	20	31.83	32.00	-20	1,086	-1.84%
2018/11/23	0	0.00	1	31.70	31.65	-1	1,057	-0.09%
2018/11/22	5	31.55	3	31.60	31.65	2	1,047	0.19%
2018/11/21	23	31.35	0	0.00	31.55	23	1,057	2.18%
2018/11/20	11	31.55	10	31.65	31.65	1	1,057	0.09%
2018/11/19	19	31.72	0	0.00	31.75	19	1,068	1.78%
2018/11/15	0	0.00	1	31.45	31.60	-1	1,056	-0.09%
2018/11/14	0	0.00	6	31.55	31.55	-6	1,046	-0.57%
2018/11/12	0	0.00	3	31.30	31.45	-3	1,033	-0.29%
2018/11/08	1	30.65	0	0.00	30.95	1	1,010	0.10%
2018/11/05	3	28.60	3	28.20	28.40	0	966	0.00%
2018/10/31	3	29.15	0	0.00	29.55	3	917	0.33%
2018/10/23	5	29.45	0	0.00	29.30	5	874	0.57%
2018/10/03	5	30.95	0	0.00	30.85	5	771	0.65%
2018/10/02	2	31.15	0	0.00	31.15	2	764	0.26%
2018/10/01	6	31.30	0	0.00	31.35	6	768	0.78%
2018/09/12	0	0.00	1	30.25	30.40	-1	734	-0.14%
2018/09/11	2	30.00	1	30.00	30.05	1	743	0.13%
2018/09/10	6	30.00	0	0.00	30.05	6	753	0.80%
2018/09/07	1	30.45	0	0.00	30.30	1	770	0.13%
2018/08/24	2	30.40	0	0.00	30.30	2	955	0.21%
2018/08/23	2	30.55	0	0.00	30.50	2	959	0.21%
2018/08/21	1	30.60	0	0.00	30.50	1	962	0.10%
2018/08/17	0	0.00	1	30.75	30.55	-1	977	-0.10%
2018/08/16	1	30.30	0	0.00	30.60	1	975	0.10%
2018/08/15	5	30.40	0	0.00	30.60	5	971	0.51%
2018/08/13	8	31.74	0	0.00	31.45	8	961	0.83%
2018/08/03	0	0.00	3	32.25	32.30	-3	1,001	-0.30%
2018/08/01	1	32.10	0	0.00	32.55	1	1,004	0.10%
2018/07/11	5	31.40	0	0.00	31.70	5	1,122	0.45%
2018/07/09	0	0.00	2	31.30	31.95	-2	1,152	-0.17%
2018/07/06	1	30.85	0	0.00	30.80	1	1,150	0.09%
2018/07/04	1	31.70	0	0.00	31.80	1	1,153	0.09%
2018/07/03	0	0.00	2	31.50	31.60	-2	1,176	-0.17%
2018/07/02	6	32.38	0	32.00	31.85	6	1,175	0.51%
2018/06/20	1	33.25	0	0.00	33.20	1	1,157	0.09%
2018/06/15	1	33.65	0	0.00	33.95	1	1,141	0.09%
2018/06/14	0	0.00	10	33.80	33.65	-10	1,124	-0.89%
2018/06/12	0	0.00	2	34.10	34.10	-2	1,151	-0.17%
2018/06/08	2	34.15	0	0.00	33.85	2	1,180	0.17%
2018/06/06	3	34.60	13	34.60	34.60	-10	1,178	-0.85%
2018/06/05	0	0.00	8	34.93	34.90	-8	1,181	-0.68%
2018/06/04	15	36.01	2	35.55	36.00	13	1,120	1.16%
2018/05/30	1	34.95	0	0.00	35.00	1	1,065	0.09%
2018/05/28	15	35.17	2	35.20	35.20	13	1,084	1.20%
2018/05/24	2	34.75	0	0.00	34.75	2	1,078	0.19%
2018/05/22	6	34.50	2	34.63	34.80	4	1,089	0.37%
2018/05/18	6	34.32	0	0.00	34.20	6	1,093	0.55%
2018/05/17	0	0.00	2	34.40	34.70	-2	1,087	-0.18%
2018/05/16	2	34.45	0	0.00	34.05	2	1,085	0.18%
2018/05/14	0	0.00	1	35.10	35.00	-1	1,126	-0.09%
2018/05/11	0	0.00	4	34.81	35.35	-4	1,137	-0.35%
2018/05/08	3	34.30	0	0.00	34.40	3	1,116	0.27%
2018/05/07	6	34.16	3	34.15	34.20	3	1,114	0.27%
2018/05/02	0	0.00	3	35.75	35.90	-3	1,091	-0.27%
2018/04/30	3	35.30	0	0.00	35.60	3	1,088	0.28%
2018/04/24	1	35.55	0	0.00	35.60	1	1,146	0.09%
2018/04/16	1	35.45	0	0.00	35.10	1	1,270	0.08%
2018/04/12	1	36.10	0	0.00	36.10	1	1,290	0.08%
2018/04/10	0	0.00	1	36.40	36.10	-1	1,390	-0.07%
2018/04/09	5	36.60	0	0.00	36.15	5	1,387	0.36%
2018/03/28	0	0.00	2	37.20	37.30	-2	1,353	-0.15%
2018/03/27	0	0.00	2	37.20	37.20	-2	1,349	-0.15%
2018/03/26	0	0.00	1	37.70	37.20	-1	1,347	-0.07%
2018/03/15	3	38.35	1	38.85	38.30	2	1,349	0.15%
2018/03/13	0	0.00	1	38.70	38.45	-1	1,360	-0.07%
2018/03/12	1	38.55	0	0.00	38.60	1	1,378	0.07%
2018/03/09	1	37.80	0	0.00	37.85	1	1,383	0.07%
2018/03/07	0	0.00	1	37.40	37.85	-1	1,475	-0.07%
2018/03/05	1	37.50	0	0.00	37.30	1	1,571	0.06%
2018/03/02	0	0.00	1	39.50	38.90	-1	1,522	-0.07%
2018/03/01	1	39.85	3	39.72	39.60	-2	1,508	-0.13%
2018/02/21	0	0.00	10	39.75	40.30	-10	1,501	-0.67%
2018/02/12	3	39.58	0	0.00	39.45	3	1,483	0.20%
2018/02/09	0	0.00	2	38.80	39.45	-2	1,472	-0.14%
2018/02/08	4	40.08	0	0.00	39.80	4	1,469	0.27%
2018/02/06	5	38.66	0	0.00	39.10	5	1,443	0.35%
2018/01/24	0	0.00	12	41.85	41.90	-12	1,359	-0.88%
2018/01/23	3	41.87	10	41.80	42.00	-7	1,349	-0.52%
2018/01/22	2	41.63	0	0.00	42.20	2	1,337	0.15%
2018/01/19	2	41.93	0	0.00	42.20	2	1,322	0.15%
2018/01/15	3	41.38	5	41.65	41.10	-2	1,230	-0.16%
2018/01/12	10	41.10	6	41.98	42.05	4	1,240	0.32%
2018/01/09	6	40.12	0	0.00	40.40	6	1,181	0.51%
2018/01/08	0	0.00	4	40.58	40.65	-4	1,167	-0.34%
2018/01/05	4	38.95	4	39.70	40.15	0	1,148	0.00%
2018/01/02	0	0.00	1	37.30	37.30	-1	1,081	-0.09%