京城銀 (2809)-元富-大裕券商分點個股進出

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
50.6
漲跌
▲0.3
漲幅
+0.60%
成交量
2,129張
產業
上市金融類股
465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

京城銀 (2809)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/11/26	0.2	50.60	0	0.00	50.60	0.2	3,292	0.01%
2024/11/22	5	49.15	1	48.80	49.15	4	3,256	0.12%
2024/11/20	1	48.35	0	0.00	48.00	1	3,003	0.03%
2024/11/19	1	48.45	4	48.96	49.25	-3	2,893	-0.10%
2024/11/18	1	48.00	0	0.00	48.45	1	2,784	0.04%
2024/11/13	1	48.05	1	48.30	48.15	0	2,630	0.00%
2024/11/08	3	48.73	0	0.00	48.30	3	2,583	0.12%
2024/11/07	0	0.00	3	49.20	48.95	-3	2,580	-0.12%
2024/11/06	3	48.42	0	0.00	48.15	3	2,568	0.12%
2024/11/05	0.2	49.20	0	0.00	49.00	0.2	2,549	0.01%
2024/10/29	2.1	50.06	1	50.30	49.70	1.1	2,632	0.04%
2024/10/28	0.1	50.70	1	50.90	50.10	-0.9	2,625	-0.03%
2024/10/25	2.2	51.61	0	0.00	51.10	2.2	2,621	0.08%
2024/10/23	0.2	53.00	0	0.00	52.80	0.2	2,644	0.01%
2024/10/18	1	54.20	0	0.00	54.30	1	2,881	0.03%
2024/10/08	0	0.00	1	55.90	55.50	-1	3,198	-0.03%
2024/10/07	1	57.10	0	0.00	56.80	1	3,215	0.03%
2024/09/26	0	0.00	5.1	56.61	56.90	-5.1	3,301	-0.15%
2024/09/25	1.1	55.97	6	55.20	56.60	-4.9	3,339	-0.15%
2024/09/24	8	55.25	0	0.00	56.00	8	3,454	0.23%
2024/09/23	3	56.40	1	55.80	56.40	2	3,563	0.06%
2024/09/20	0	0.00	3	53.17	53.30	-3	3,652	-0.08%
2024/09/11	0	0.00	2.4	53.15	52.40	-2.4	4,285	-0.06%
2024/09/03	0	0.00	1	54.70	54.20	-1	4,826	-0.02%
2024/08/30	1	53.30	0	0.00	53.70	1	5,149	0.02%
2024/08/29	3	53.60	0	0.00	53.90	3	5,326	0.06%
2024/08/21	1	54.50	0	0.00	54.80	1	6,202	0.02%
2024/08/20	0.1	54.50	0	0.00	53.70	0.1	6,294	0.00%
2024/08/16	0	0.00	1	54.50	54.50	-1	6,582	-0.02%
2024/08/15	1	55.00	0	0.00	53.80	1	6,836	0.01%
2024/08/14	4	54.15	2	54.70	54.80	2	7,120	0.03%
2024/08/08	0.2	52.80	0	0.00	52.60	0.2	7,479	0.00%
2024/08/05	0	0.00	13	52.82	53.00	-13	7,718	-0.17%
2024/07/30	1	57.20	0	0.00	58.10	1	7,794	0.01%
2024/07/26	2.1	59.24	1	59.20	58.20	1.1	7,919	0.01%
2024/07/22	0	0.00	0.1	59.20	58.90	-0.1	7,881	0.00%
2024/07/19	1.1	59.45	3	60.03	59.40	-1.9	7,801	-0.02%
2024/07/18	1	60.80	0	0.00	60.90	1	7,801	0.01%
2024/07/17	0	0.00	1	61.20	61.20	-1	7,832	-0.01%
2024/07/15	0	0.00	1	60.60	61.20	-1	8,027	-0.01%
2024/07/12	2	61.80	0	0.00	62.20	2	8,120	0.02%
2024/07/11	1	62.90	1	62.30	62.40	0	8,104	0.00%
2024/07/10	0	0.00	1.1	63.11	62.80	-1.1	8,144	-0.01%
2024/07/09	1	61.90	0	0.00	61.50	1	8,156	0.01%
2024/07/08	1	62.00	0	0.00	62.30	1	8,158	0.01%
2024/07/05	0	0.00	0.1	63.10	62.40	-0.1	8,159	0.00%
2024/07/03	2	65.60	2	65.80	65.30	0	8,181	0.00%
2024/07/02	1	63.60	5	63.50	63.80	-4	8,127	-0.05%
2024/07/01	0	0.00	1	63.20	63.80	-1	8,176	-0.01%
2024/06/28	0.1	61.00	0	60.60	60.90	0.1	8,138	0.00%
2024/06/27	2	61.50	0	0.00	59.90	2	8,008	0.02%
2024/06/26	2.1	61.47	0.2	63.50	62.60	1.9	7,860	0.02%
2024/06/25	1	66.50	0	0.00	66.50	1	7,742	0.01%
2024/06/21	2	66.20	2.3	67.33	68.00	-0.3	7,615	0.00%
2024/06/20	3	65.57	0	0.00	67.40	3	7,553	0.04%
2024/06/19	0	0.00	2.4	67.55	67.00	-2.4	7,508	-0.03%
2024/06/18	1	66.10	5.2	64.62	66.00	-4.2	7,391	-0.06%
2024/06/14	1	62.30	0	0.00	61.50	1	7,354	0.01%
2024/06/13	2	63.40	0	0.00	62.50	2	7,328	0.03%
2024/06/12	1	63.80	2	64.15	64.20	-1	7,310	-0.01%
2024/06/11	0	63.20	1	63.40	63.00	-1	7,234	-0.01%
2024/06/07	1	61.70	2	62.30	61.00	-1	7,060	-0.01%
2024/06/05	0	0.00	1	59.90	59.40	-1	6,774	-0.01%
2024/06/04	2.1	58.02	2.7	59.07	58.80	-0.6	6,650	-0.01%
2024/06/03	1	59.00	0	0.00	58.90	1	6,533	0.02%
2024/05/31	3	60.60	0	0.00	60.00	3	6,414	0.05%
2024/05/30	3	61.47	3	61.70	62.00	0	6,341	0.00%
2024/05/29	2	60.46	1	61.60	61.60	1	6,262	0.02%
2024/05/27	0	0.00	1.6	63.07	64.30	-1.6	6,031	-0.03%
2024/05/24	1	62.30	2	63.70	63.70	-1	6,077	-0.02%
2024/05/22	4	62.80	4	63.18	62.20	0	5,822	0.00%
2024/05/21	4	65.43	4	64.65	63.60	0	5,667	0.00%
2024/05/20	4	65.43	1.1	66.04	67.10	3	5,401	0.05%
2024/05/17	6.1	60.82	6	61.93	63.30	0.1	5,105	0.00%
2024/05/16	2	59.90	2	59.85	60.00	0	4,892	0.00%
2024/05/15	1	59.10	0	0.00	58.40	1	4,804	0.02%
2024/05/13	0.2	57.40	0	0.00	59.00	0.2	4,713	0.00%
2024/05/10	10	59.60	11.1	58.54	59.80	-1.1	4,600	-0.02%
2024/05/09	0.1	57.00	0	0.00	56.00	0.1	4,414	0.00%
2024/05/08	1	57.90	1	57.50	57.20	0	4,354	0.00%
2024/05/06	0	0.00	4	57.73	58.00	-4	4,283	-0.09%
2024/05/02	0	0.00	6.1	57.66	58.00	-6.1	4,130	-0.15%
2024/04/30	0	0.00	1	56.20	56.10	-1	3,999	-0.03%
2024/04/29	2	55.80	0	0.00	55.70	2	3,948	0.05%
2024/04/25	1	55.80	1	55.70	55.20	0	3,912	0.00%
2024/04/24	1	55.10	0	0.00	56.20	1	3,897	0.03%
2024/04/23	1	55.90	1	55.90	56.20	0	3,844	0.00%
2024/04/22	1	54.00	4	55.43	55.90	-3	3,695	-0.08%
2024/04/19	2	54.04	0	0.00	54.00	2	3,479	0.06%
2024/04/18	1	54.60	2	55.70	56.90	-1	3,252	-0.03%
2024/04/17	1	55.30	3	55.53	55.50	-2	3,076	-0.07%
2024/04/16	2	54.55	0	0.00	54.50	2	3,048	0.07%
2024/04/15	0	0.00	2	56.35	56.40	-2	2,977	-0.07%
2024/04/12	1	55.71	0	0.00	55.20	1	2,934	0.04%
2024/04/11	1	56.00	0	0.00	56.00	1	2,906	0.03%
2024/04/10	0	0.00	2	56.35	56.00	-2	2,915	-0.07%
2024/04/03	1	54.30	0	0.00	55.30	1	2,806	0.04%
2024/03/29	3	51.47	0	0.00	51.60	3	2,668	0.11%
2024/03/28	0	0.00	5	51.84	51.60	-5	2,643	-0.19%
2024/03/27	0	0.00	0	50.60	51.00	0	2,648	0.00%
2024/03/26	1	50.80	0	0.00	50.50	1	2,679	0.04%
2024/03/25	0.2	50.80	1	50.90	50.90	-0.8	2,688	-0.03%
2024/03/20	1	50.20	7	50.51	50.70	-6	2,617	-0.23%
2024/03/19	0	0.00	7	50.35	50.60	-7	2,564	-0.27%
2024/03/15	1	48.75	0	0.00	48.60	1	2,444	0.04%
2024/03/14	3	49.10	1	49.00	49.15	2	2,394	0.08%
2024/03/11	1	47.80	0	0.00	47.50	1	2,256	0.04%
2024/03/08	0	0.00	1	48.05	47.85	-1	2,246	-0.04%
2024/03/07	1	48.05	1	47.80	48.15	0	2,181	0.00%
2024/03/05	3	47.35	5	47.00	47.40	-2	2,085	-0.10%
2024/03/01	5	44.65	0	0.00	44.70	5	1,916	0.26%
2024/02/29	1	44.70	2	44.73	44.65	-1	1,902	-0.05%
2024/02/27	0.2	44.45	0	0.00	44.60	0.2	1,828	0.01%
2024/02/26	0	41.45	0	0.00	41.45	0	1,642	0.00%
2024/01/26	0	0.00	2	41.15	41.20	-2	1,694	-0.12%
2024/01/18	0	0.00	1	41.25	41.25	-1	1,673	-0.06%
2024/01/17	0	0.00	0.2	40.40	40.90	-0.2	1,644	-0.01%
2024/01/16	0	0.00	2	40.35	40.30	-2	1,557	-0.13%
2024/01/11	0	0.00	1	40.70	40.80	-1	1,575	-0.06%
2024/01/08	0	0.00	1	40.75	40.75	-1	1,655	-0.06%
2024/01/05	0	0.00	1	40.65	40.60	-1	1,674	-0.06%
2024/01/04	1	40.15	6	40.37	40.40	-5	1,659	-0.30%
2024/01/03	0	0.00	1.6	39.74	39.70	-1.6	1,634	-0.10%
2023/12/29	1	39.95	1	39.95	39.95	0	1,618	0.00%
2023/12/28	0	0.00	2	39.85	39.85	-2	1,619	-0.12%
2023/12/27	0.1	39.50	0	0.00	39.50	0.1	1,606	0.01%
2023/12/22	0	0.00	4	39.01	39.25	-4	1,596	-0.25%
2023/12/21	5	38.65	0	0.00	38.60	5	1,546	0.32%
2023/12/18	1.1	39.53	0	0.00	39.80	1.1	1,389	0.08%
2023/12/14	0	0.00	1	40.05	39.95	-1	1,315	-0.08%
2023/12/13	1	39.70	0	0.00	39.70	1	1,294	0.08%
2023/12/12	1	39.90	0	0.00	40.05	1	1,295	0.08%
2023/12/08	0	40.15	0	0.00	40.15	0	1,287	0.00%
2023/12/07	0	0.00	1	40.20	40.25	-1	1,282	-0.08%
2023/12/05	1	40.35	2	40.28	40.30	-1	1,272	-0.08%
2023/11/30	0	0.00	1	39.45	39.40	-1	1,228	-0.08%
2023/11/28	0	0.00	2.9	39.50	39.45	-2.9	1,209	-0.24%
2023/11/27	0	0.00	1	39.35	39.50	-1	1,210	-0.08%
2023/11/22	0.1	39.30	0	0.00	39.65	0.1	1,206	0.00%
2023/11/21	0	0.00	3	38.92	39.20	-3	1,186	-0.25%
2023/11/20	2	38.33	0	38.35	38.45	2	1,145	0.17%
2023/11/17	2	38.45	0	0.00	38.50	2	1,140	0.18%
2023/11/16	1	38.50	0	0.00	38.60	1	1,145	0.09%
2023/11/09	1	38.50	0	0.00	38.15	1	1,142	0.09%
2023/11/07	0	0.00	0	37.90	38.30	0	1,119	0.00%
2023/10/20	0	0.00	1	37.95	37.95	-1	1,209	-0.08%
2023/10/05	1	37.40	0.1	37.35	37.25	0.9	1,066	0.09%
2023/10/04	1	37.20	14	37.32	37.30	-13	1,061	-1.22%
2023/09/05	2	36.98	0	0.00	36.90	2	1,413	0.14%
2023/08/30	0	0.00	3	37.05	37.15	-3	1,549	-0.19%
2023/08/04	11	36.49	5	36.68	36.70	6	1,646	0.36%
2023/08/02	6	36.00	0	0.00	35.95	6	1,598	0.38%
2023/07/28	2	36.18	0	0.00	36.10	2	1,579	0.13%
2023/07/18	0	0.00	2	36.43	36.35	-2	1,467	-0.14%
2023/07/05	0.5	36.00	1	36.60	36.25	-0.5	1,437	-0.03%
2023/06/28	0.1	35.40	0	0.00	35.40	0.1	1,406	0.01%
2023/06/08	0.1	35.40	0	0.00	35.20	0.1	1,112	0.01%
2023/06/06	0	0.00	4	36.20	36.25	-4	1,057	-0.38%
2023/05/31	0	0.00	1	35.75	35.95	-1	985	-0.10%
2023/05/30	1	35.40	0	0.00	35.40	1	959	0.10%
2023/05/29	1	35.30	0	0.00	35.35	1	964	0.10%
2023/05/26	2	35.18	0	0.00	35.30	2	966	0.21%
2023/05/25	1	35.40	0	0.00	35.40	1	965	0.10%
2023/05/24	0	0.00	1	35.80	36.10	-1	950	-0.11%
2023/05/18	0.1	35.95	0	0.00	35.95	0.1	902	0.01%
2023/05/17	0	0.00	1	35.60	36.10	-1	926	-0.11%
2023/05/15	1	35.05	0	0.00	35.10	1	911	0.11%
2023/05/12	1	35.10	0	0.00	35.10	1	918	0.11%
2023/05/08	0	0.00	1	35.50	35.55	-1	942	-0.11%
2023/05/03	1	35.20	0	0.00	35.15	1	962	0.10%
2023/04/25	0	0.00	2	34.65	34.45	-2	1,042	-0.19%
2023/04/14	0	34.65	0	0.00	34.55	0	1,111	0.00%
2023/04/11	0	0.00	2	34.60	34.80	-2	1,149	-0.17%
2023/03/30	0	0.00	23	34.80	34.75	-23	1,501	-1.53%
2023/03/22	0.1	34.42	0	0.00	34.20	0.1	2,564	0.00%
2023/03/21	4	33.70	0	0.00	33.90	4	2,601	0.15%
2023/03/17	2	33.65	0	0.00	33.55	2	2,712	0.07%
2023/03/02	3	33.85	0	0.00	33.95	3	2,833	0.11%
2023/02/24	3	34.15	0	0.00	34.10	3	2,885	0.10%
2023/02/23	4	34.30	0	0.00	34.10	4	2,897	0.14%
2023/02/21	6	34.55	0	0.00	34.40	6	2,921	0.21%
2023/02/20	0.1	34.45	0	0.00	34.60	0.1	2,947	0.00%
2023/02/08	0	0.00	1	35.30	35.30	-1	3,102	-0.03%
2023/02/06	1	35.30	0	0.00	35.30	1	3,140	0.03%
2023/01/30	0	0.00	1	35.15	35.40	-1	3,246	-0.03%
2022/12/26	2	33.68	0	0.00	33.55	2	3,320	0.06%
2022/12/23	1	33.95	0	0.00	33.90	1	3,319	0.03%
2022/12/22	2	33.85	1	34.05	35.10	1	3,296	0.03%
2022/12/20	0	0.00	0.5	34.30	34.10	-0.5	2,809	-0.02%
2022/12/19	2	33.95	0	0.00	33.75	2	2,605	0.08%
2022/12/15	0	0.00	0.8	36.32	36.60	-0.8	2,071	-0.04%
2022/11/11	1	34.60	0	0.00	34.60	1	1,652	0.06%
2022/11/02	0	0.00	1	31.80	32.10	-1	1,484	-0.07%
2022/11/01	0	0.00	1	31.10	30.85	-1	1,456	-0.07%
2022/10/31	1	30.55	0	0.00	30.70	1	1,438	0.07%
2022/10/21	1.1	29.81	0	0.00	29.90	1.1	1,230	0.09%
2022/10/19	0.1	30.70	0	0.00	30.60	0.1	1,153	0.00%
2022/10/12	0.1	30.90	0	0.00	31.00	0.1	1,229	0.00%
2022/10/11	1	31.10	4.1	31.15	31.00	-3.1	1,256	-0.24%
2022/10/07	0.1	32.05	0	0.00	31.95	0.1	1,253	0.00%
2022/10/06	1.1	32.26	0	0.00	32.35	1.1	1,262	0.08%
2022/10/03	1	33.25	0	0.00	33.25	1	1,256	0.08%
2022/09/29	0	0.00	1	34.20	33.80	-1	1,291	-0.08%
2022/09/26	1	33.65	0	0.00	33.55	1	1,342	0.07%
2022/09/15	1	34.25	0	0.00	34.30	1	1,282	0.08%
2022/09/05	0	0.00	13	35.50	35.45	-13	1,335	-0.97%
2022/08/22	0	36.45	1	36.50	36.40	-1	1,376	-0.07%
2022/08/15	1	36.15	0	0.00	36.35	1	1,536	0.07%
2022/08/09	0	0.00	3	35.85	35.95	-3	1,639	-0.18%
2022/08/05	0	0.00	5	35.01	35.25	-5	1,694	-0.30%
2022/08/04	0	0.00	3	34.80	34.75	-3	1,723	-0.17%
2022/07/28	0	0.00	3	34.23	34.20	-3	1,826	-0.16%
2022/07/14	0.1	33.40	0	0.00	33.00	0.1	1,981	0.00%
2022/07/08	0	0.00	5	34.39	34.35	-5	2,000	-0.25%
2022/07/06	1.2	32.70	1	31.95	32.00	0.2	1,968	0.01%
2022/07/05	1.2	33.93	0	0.00	33.40	1.2	1,939	0.06%
2022/07/04	0	0.00	1	34.75	34.75	-1	1,912	-0.05%
2022/07/01	12	34.44	0	0.00	34.35	12	1,989	0.60%
2022/06/30	2	35.05	2	35.08	35.40	0	2,003	0.00%
2022/06/29	2	35.65	0	0.00	35.65	2	1,984	0.10%
2022/06/27	0	36.55	13	36.48	36.60	-13	2,036	-0.64%
2022/06/24	0	0.00	10	36.20	36.25	-10	2,043	-0.49%
2022/06/20	18	35.84	0	0.00	35.40	18	2,100	0.86%
2022/06/08	0.2	36.75	0	0.00	36.85	0.2	2,159	0.01%
2022/06/07	0	0.00	1	36.65	36.60	-1	2,169	-0.05%
2022/06/01	0	0.00	3	35.93	35.90	-3	2,299	-0.13%
2022/05/31	0	0.00	4	35.95	35.90	-4	2,327	-0.17%
2022/05/30	0	0.00	1.1	35.60	35.85	-1.1	2,348	-0.05%
2022/05/24	2.1	36.15	0	0.00	35.75	2.1	2,435	0.08%
2022/05/23	1	38.20	0	0.00	38.35	1	2,384	0.04%
2022/05/18	1	37.80	0	0.00	37.75	1	2,361	0.04%
2022/05/12	0	0.00	1	37.30	37.35	-1	2,333	-0.04%
2022/05/09	1	38.05	0	0.00	37.60	1	2,390	0.04%
2022/05/06	1	38.35	0.5	38.65	38.50	0.5	2,382	0.02%
2022/05/03	1	38.80	0	0.00	38.90	1	2,432	0.04%
2022/04/28	2	39.10	10	39.05	39.05	-8	2,468	-0.32%
2022/04/21	0	0.00	2	40.55	41.00	-2	2,415	-0.08%
2022/04/20	1	41.00	2	40.80	40.35	-1	2,438	-0.04%
2022/04/19	0	40.60	0	0.00	40.55	0	2,391	0.00%
2022/04/12	0	0.00	1	39.75	39.95	-1	2,457	-0.04%
2022/04/11	0	0.00	3	40.35	39.90	-3	2,463	-0.12%
2022/04/07	0.2	39.90	0	0.00	39.85	0.2	2,520	0.01%
2022/04/01	0	0.00	1	40.45	40.35	-1	2,510	-0.04%
2022/03/31	0	0.00	4	40.34	40.30	-4	2,538	-0.16%
2022/03/30	0	0.00	2	40.05	40.10	-2	2,550	-0.08%
2022/03/28	2	39.35	0	0.00	39.55	2	2,882	0.07%
2022/03/24	50.3	39.30	0	0.00	39.45	50.3	3,260	1.54%
2022/03/23	1	39.60	0	0.00	39.60	1	3,405	0.03%
2022/03/22	2	39.20	0	0.00	39.30	2	3,421	0.06%
2022/03/18	1	39.40	5	39.40	39.30	-4	3,495	-0.11%
2022/03/17	1	39.40	0	0.00	39.40	1	3,489	0.03%
2022/03/16	4	39.04	0	0.00	39.30	4	3,547	0.11%
2022/03/15	3	38.93	0	0.00	38.95	3	3,583	0.08%
2022/03/11	0	0.00	2	39.40	39.30	-2	3,614	-0.06%
2022/03/10	0.1	39.55	0	0.00	39.40	0.1	3,669	0.00%
2022/03/09	1	39.15	0	0.00	39.20	1	3,689	0.03%
2022/03/08	1	39.00	0	0.00	39.20	1	3,692	0.03%
2022/03/07	1	39.60	0	0.00	39.70	1	3,644	0.03%
2022/03/04	1	40.30	0	0.00	40.15	1	3,625	0.03%
2022/03/03	2	40.30	0	0.00	40.50	2	3,622	0.06%
2022/02/25	0.1	40.50	1	40.50	40.30	-1	3,605	-0.03%
2022/02/22	3	40.70	35	40.80	40.95	-32	3,567	-0.90%
2022/02/21	38	40.42	0	0.00	40.60	38	3,547	1.07%
2022/02/17	1	40.50	0	0.00	40.40	1	3,561	0.03%
2022/02/16	2	40.35	0	0.00	40.30	2	3,549	0.06%
2022/02/15	0	0.00	15	40.20	40.25	-15	3,562	-0.42%
2022/02/10	10	40.71	2	40.70	40.75	8	3,585	0.22%
2022/02/09	7	40.71	0	0.00	41.05	7	3,583	0.20%
2022/02/08	9	41.34	0	0.00	41.40	9	3,504	0.26%
2022/02/07	0	0.00	2	41.35	41.25	-2	3,498	-0.06%
2022/01/25	1	40.25	0	0.00	40.45	1	3,521	0.03%
2022/01/24	1	40.10	0	0.00	40.70	1	3,506	0.03%
2022/01/21	0	0.00	1	40.35	40.40	-1	3,494	-0.03%
2022/01/20	2	40.65	2	40.65	40.80	0	3,483	0.00%
2022/01/19	8	40.88	0	0.00	40.95	8	3,471	0.23%
2022/01/18	0	0.00	3	41.28	41.20	-3	3,444	-0.09%
2022/01/17	0	0.00	1	41.60	41.20	-1	3,444	-0.03%
2022/01/14	4.5	41.62	0	0.00	41.45	4.5	3,453	0.13%
2022/01/13	3	41.75	1	41.75	41.65	2	3,455	0.06%
2022/01/12	1	41.10	0	0.00	41.15	1	3,406	0.03%
2022/01/11	1	41.25	4	41.26	41.25	-3	3,389	-0.09%
2022/01/10	1	40.60	0	0.00	40.70	1	3,340	0.03%
2022/01/04	2	40.35	0	0.00	40.45	2	3,318	0.06%
2022/01/03	2	40.40	3	40.40	40.35	-1	3,318	-0.03%
2021/12/24	1.1	40.26	0	0.00	40.35	1.1	3,203	0.03%
2021/12/23	1	40.05	1	40.45	40.35	0	3,208	0.00%
2021/12/21	3	39.97	1	40.10	39.80	2	2,858	0.07%
2021/12/20	6	39.43	1	39.75	39.75	5	2,673	0.19%
2021/12/17	3	39.43	0	0.00	39.45	3	2,514	0.12%
2021/12/15	2	39.38	1	39.45	39.50	1	2,373	0.04%
2021/12/14	4	39.63	60	39.80	39.60	-56	2,357	-2.38%
2021/12/13	1	39.90	0	0.00	39.90	1	2,303	0.04%
2021/12/10	8	39.98	0	0.00	40.00	8	2,265	0.35%
2021/12/09	4	40.13	0	0.00	40.15	4	2,197	0.18%
2021/12/08	2	40.10	0	0.00	40.10	2	2,162	0.09%
2021/12/07	0.4	40.20	0	0.00	40.05	0.4	2,143	0.02%
2021/12/06	7.1	40.07	43	40.01	40.10	-35.9	2,095	-1.72%
2021/12/02	1	40.05	1	40.55	40.55	0	2,029	0.00%
2021/12/01	1	40.20	1	40.60	40.60	0	2,011	0.00%
2021/11/30	4	40.35	0	0.00	40.25	4	2,011	0.20%
2021/11/25	0	0.00	76	40.95	40.95	-76	1,967	-3.86%
2021/11/19	0	0.00	116.3	41.40	41.45	-116.3	1,936	-6.00%	大賣/鉅額交易
2021/11/18	1	41.85	11	41.79	41.80	-10	1,940	-0.52%
2021/11/15	15	41.35	0	0.00	41.20	15	1,978	0.76%
2021/11/12	6	41.27	0	0.00	41.35	6	2,025	0.30%
2021/11/03	1	41.00	0	0.00	41.00	1	2,054	0.05%
2021/11/02	4	41.11	0	0.00	41.15	4	2,017	0.20%
2021/11/01	6	41.33	0	0.00	41.35	6	1,989	0.30%
2021/10/29	2	41.35	0	0.00	41.50	2	1,985	0.10%
2021/10/19	0	0.00	2	41.80	41.85	-2	1,888	-0.11%
2021/10/15	2	41.55	0	0.00	41.65	2	1,915	0.10%
2021/10/08	0	0.00	4	42.15	42.10	-4	1,898	-0.21%
2021/10/07	0	0.00	4	41.78	41.80	-4	1,898	-0.21%
2021/10/06	6	41.03	0	0.00	41.10	6	1,878	0.32%
2021/10/05	0	0.00	8	40.98	41.00	-8	1,878	-0.43%
2021/09/30	0	0.00	1	42.20	41.70	-1	1,893	-0.05%
2021/09/24	0	0.00	10.8	41.69	41.75	-10.8	1,942	-0.56%
2021/09/23	0	0.00	10	41.19	41.10	-10	1,916	-0.52%
2021/09/22	1	41.30	0	0.00	41.00	1	1,888	0.05%
2021/09/17	2	42.45	0	0.00	42.30	2	1,825	0.11%
2021/09/13	1	43.20	0	0.00	43.30	1	1,810	0.06%
2021/09/09	1	43.15	0	0.00	43.10	1	1,867	0.05%
2021/09/07	1	42.90	0	0.00	43.00	1	1,898	0.05%
2021/09/03	0	0.00	6	44.38	44.05	-6	1,924	-0.31%
2021/08/31	0	0.00	0.4	43.90	43.90	-0.4	1,968	-0.02%
2021/08/30	0	0.00	1	44.20	44.50	-1	1,999	-0.05%
2021/08/25	36	43.09	0	0.00	43.00	36	2,165	1.66%
2021/08/19	0	0.00	4	42.95	42.95	-4	2,250	-0.18%
2021/08/18	0	0.00	0.1	42.65	42.85	-0.1	2,213	0.00%
2021/08/17	0	0.00	2.1	41.75	41.85	-2.1	2,161	-0.09%
2021/08/12	0	0.00	4	41.43	41.45	-4	2,119	-0.19%
2021/08/11	0.2	40.90	17	41.11	41.00	-16.8	2,115	-0.79%
2021/08/10	0	0.00	5	40.50	40.60	-5	2,108	-0.24%
2021/08/06	1	40.65	0	0.00	40.75	1	2,189	0.05%
2021/08/02	0	0.00	3	40.73	40.70	-3	2,417	-0.12%
2021/07/29	0	0.00	1	40.60	40.60	-1	2,444	-0.04%
2021/07/28	0	0.00	0.5	40.61	40.60	-0.5	2,475	-0.02%
2021/07/26	17	40.80	0	0.00	40.60	17	2,520	0.67%
2021/07/23	0	0.00	2.8	41.03	41.10	-2.8	2,563	-0.11%
2021/07/22	0	0.00	1	41.30	41.00	-1	2,649	-0.04%
2021/07/20	1	40.60	0	0.00	40.35	1	2,667	0.04%
2021/07/19	6	40.48	0	0.00	40.40	6	2,683	0.22%
2021/07/12	0	0.00	7.7	40.75	40.90	-7.7	2,746	-0.28%
2021/07/09	1	40.30	0	0.00	40.55	1	2,747	0.04%
2021/07/08	10.2	40.85	0	0.00	40.85	10.2	2,747	0.37%
2021/07/05	265	40.19	0	0.00	40.25	265	2,708	9.78%	大買/鉅額交易
2021/07/01	1	39.45	0	0.00	39.25	1	2,694	0.04%
2021/06/25	3	39.70	0	0.00	39.65	3	2,694	0.11%
2021/06/24	1	39.65	0	0.00	39.50	1	2,698	0.04%
2021/06/23	0	0.00	5	39.60	39.55	-5	2,701	-0.19%
2021/06/09	0	0.00	1	40.05	40.05	-1	2,592	-0.04%
2021/06/04	0	0.00	5	40.00	39.90	-5	2,508	-0.20%
2021/06/03	1	39.80	2	40.28	40.40	-1	2,491	-0.04%
2021/06/02	9	41.54	1	41.65	41.65	8	2,405	0.33%
2021/06/01	6	41.10	0	0.00	41.45	6	2,327	0.26%
2021/05/31	2	41.38	1	41.10	41.10	1	2,314	0.04%
2021/05/28	0	0.00	1	40.85	41.30	-1	2,266	-0.04%
2021/05/27	1	40.35	0	0.00	40.10	1	2,247	0.04%
2021/05/25	0	0.00	1	40.55	40.25	-1	2,297	-0.04%
2021/05/19	2	39.90	0	0.00	39.65	2	2,420	0.08%
2021/05/17	1	38.20	1	38.90	38.65	0	2,398	0.00%
2021/05/13	1	39.25	1	39.85	39.65	0	2,315	0.00%
2021/05/12	0	0.00	0	40.20	40.15	0	2,278	0.00%
2021/05/11	0	0.00	2	43.35	42.75	-2	2,191	-0.09%
2021/05/10	5	42.95	0	0.00	43.40	5	2,123	0.24%
2021/05/05	0	42.45	0.1	42.50	42.55	-0.1	2,083	0.00%
2021/04/29	0	0.00	5	43.20	43.25	-5	2,024	-0.25%
2021/04/28	0	0.00	2	42.13	43.70	-2	1,966	-0.10%
2021/04/27	0	41.30	0.2	41.25	41.50	-0.1	1,909	-0.01%
2021/04/26	0.4	40.35	0	0.00	40.50	0.4	1,848	0.02%
2021/04/23	2	40.15	0	0.00	40.05	2	1,835	0.11%
2021/04/22	1	40.65	0	0.00	40.50	1	1,817	0.06%
2021/04/19	0	0.00	2	40.80	40.75	-2	1,791	-0.11%
2021/04/16	0	0.00	1	40.30	40.25	-1	1,784	-0.06%
2021/04/15	0.1	40.45	0	0.00	40.45	0.1	1,804	0.00%
2021/04/14	1	40.15	0	0.00	40.45	1	1,846	0.05%
2021/04/13	11.1	41.10	0	0.00	40.80	11.1	1,864	0.60%
2021/04/12	1	40.25	20	40.30	40.40	-19	1,831	-1.04%
2021/04/09	0	0.00	5	39.95	39.90	-5	1,805	-0.28%
2021/04/07	0	0.00	1	40.00	40.10	-1	1,846	-0.05%
2021/04/06	0	0.00	2	39.58	39.65	-2	1,817	-0.11%
2021/03/30	1	39.10	0	0.00	39.30	1	1,806	0.06%
2021/03/29	2.4	39.06	0	0.00	39.05	2.4	1,837	0.13%
2021/03/23	0.1	39.00	0	0.00	39.00	0.1	1,938	0.00%
2021/03/22	1	38.65	0	0.00	39.15	1	1,954	0.05%
2021/03/19	0	0.00	5	38.75	38.75	-5	1,956	-0.26%
2021/03/17	3	39.05	1	39.10	39.05	2	1,930	0.10%
2021/03/15	21	39.00	0	0.00	39.20	21	1,948	1.08%
2021/03/12	0	0.00	2	39.05	39.00	-2	1,972	-0.10%
2021/03/11	5	39.20	510	39.13	39.10	-505	1,976	-25.55%	大賣/鉅額交易
2021/03/09	512	39.24	1	39.30	39.25	511	1,989	25.68%	大買/鉅額交易
2021/03/05	1	38.80	0	0.00	38.80	1	1,972	0.05%
2021/03/03	5	39.05	0	0.00	39.10	5	1,975	0.25%
2021/03/02	1	39.15	0	0.00	38.70	1	1,965	0.05%
2021/02/26	1	39.20	0	0.00	39.20	1	1,947	0.05%
2021/02/25	0	0.00	11	39.33	39.80	-11	1,951	-0.57%
2021/02/24	1	38.75	0	0.00	38.80	1	1,900	0.05%
2021/02/23	10	38.30	8.2	38.27	38.45	1.8	1,844	0.09%
2021/02/17	0	0.00	10	39.40	39.40	-10	1,713	-0.59%
2021/02/05	0	39.25	1	39.30	39.20	-1	1,704	-0.06%
2021/02/03	1	39.00	0	0.00	38.95	1	1,724	0.06%
2021/02/02	0.2	38.50	0	0.00	38.65	0.2	1,746	0.01%
2021/01/29	0.1	38.05	0	0.00	37.95	0.1	1,751	0.01%
2021/01/27	0.4	38.25	0	0.00	38.20	0.4	1,736	0.02%
2021/01/25	2.2	38.55	0	0.00	38.60	2.2	1,756	0.13%
2021/01/22	10	38.15	0	0.00	38.25	10	1,774	0.56%
2021/01/18	0	0.00	1	39.35	39.35	-1	1,872	-0.05%
2021/01/13	1	40.35	0	0.00	40.40	1	1,917	0.05%
2021/01/07	0	0.00	5	40.04	39.95	-5	1,899	-0.26%
2021/01/05	0	38.95	0	0.00	38.95	0	1,814	0.00%
2021/01/04	0.1	39.00	0	0.00	39.05	0.1	1,844	0.01%
2020/12/30	1	38.80	29	38.94	39.10	-28	1,851	-1.51%
2020/12/29	1	38.25	0	0.00	38.40	1	1,823	0.05%
2020/12/28	0.2	38.30	0	0.00	38.35	0.2	1,822	0.01%
2020/12/24	3	38.03	0	0.00	38.00	3	1,813	0.17%
2020/12/23	2	38.25	0	0.00	38.05	2	1,783	0.11%
2020/12/22	3	38.22	0	0.00	38.65	3	1,756	0.17%
2020/12/21	2.1	38.24	0	0.00	38.70	2.1	1,759	0.12%
2020/12/17	4	38.35	0	0.00	38.50	4	1,671	0.24%
2020/12/16	0	0.00	3	38.68	38.70	-3	1,667	-0.18%
2020/12/15	1	37.90	0	0.00	37.90	1	1,646	0.06%
2020/12/14	1	38.10	4	38.10	38.10	-3	1,628	-0.18%
2020/12/11	4	38.40	0	0.00	38.30	4	1,624	0.25%
2020/12/08	1	38.10	0	0.00	38.10	1	1,583	0.06%
2020/12/07	1	38.70	0	0.00	38.70	1	1,560	0.06%
2020/12/04	1	38.80	0	0.00	39.00	1	1,561	0.06%
2020/12/02	2	38.25	0	0.00	38.30	2	1,521	0.13%
2020/12/01	0.3	38.50	0	0.00	38.50	0.3	1,508	0.02%
2020/11/27	0	0.00	2	38.80	38.80	-2	1,480	-0.14%
2020/11/25	1	38.70	0	0.00	38.80	1	1,476	0.07%
2020/11/24	2	38.90	0	0.00	38.40	2	1,472	0.14%
2020/11/16	2	38.95	5	38.95	39.00	-3	1,508	-0.20%
2020/11/12	1	39.10	0	0.00	39.10	1	1,507	0.07%
2020/11/11	2	39.35	0	0.00	39.50	2	1,500	0.13%
2020/11/10	1	39.30	1	39.50	39.30	0	1,489	0.00%
2020/11/09	0	0.00	1	39.20	39.00	-1	1,486	-0.07%
2020/11/06	1	38.60	1	38.85	38.70	0	1,504	0.00%
2020/11/04	0	38.90	0	0.00	38.95	0	1,521	0.00%
2020/11/02	0.1	39.00	0	0.00	39.05	0.1	1,538	0.01%
2020/10/30	1	38.90	0	0.00	38.75	1	1,574	0.06%
2020/10/29	1	39.50	0	0.00	39.40	1	1,566	0.06%
2020/10/28	3.2	39.85	3	39.40	40.00	0.2	1,550	0.01%
2020/10/27	1	38.60	0	0.00	38.70	1	1,482	0.07%
2020/10/26	0	0.00	3	39.25	38.60	-3	1,476	-0.20%
2020/10/20	0	0.00	0	38.75	38.85	0	1,445	0.00%
2020/10/14	0	0.00	1	39.00	38.95	-1	1,478	-0.07%
2020/10/07	3	38.00	0	0.00	38.10	3	1,476	0.20%
2020/10/05	0.1	37.05	1	37.05	37.05	-0.9	1,491	-0.06%
2020/09/29	0	36.95	1	37.05	37.05	-1	1,537	-0.06%
2020/09/28	1.2	36.74	0	0.00	36.95	1.2	1,559	0.08%
2020/09/25	1	36.40	3	36.82	36.75	-2	1,606	-0.12%
2020/09/21	1	36.65	0	0.00	36.70	1	1,723	0.06%
2020/09/18	1	36.70	0	0.00	37.05	1	1,890	0.05%
2020/09/16	2	36.95	0	0.00	37.05	2	2,380	0.08%
2020/09/15	1	36.95	0	0.00	37.15	1	2,604	0.04%
2020/09/02	0	36.25	0	0.00	36.25	0	3,601	0.00%
2020/09/01	0.1	36.70	0	0.00	36.70	0.1	3,818	0.00%
2020/08/28	0.2	37.05	0	0.00	37.10	0.2	3,864	0.01%
2020/08/21	0	37.10	0	0.00	37.30	0	4,097	0.00%
2020/08/20	0.2	36.20	0	0.00	36.20	0.2	4,200	0.01%
2020/08/19	1	36.75	0	0.00	37.00	1	4,182	0.02%
2020/08/12	0	0.00	0.1	36.35	36.55	-0.1	4,187	0.00%
2020/08/06	5	36.55	0	0.00	36.75	5	4,186	0.12%
2020/08/03	0.2	35.95	0	0.00	35.90	0.2	4,127	0.01%
2020/07/31	1	35.90	1	35.75	35.90	0	4,112	0.00%
2020/07/30	2	35.43	1	36.00	35.45	1	4,100	0.02%
2020/07/29	0	0.00	1	35.90	35.70	-1	4,087	-0.02%
2020/07/27	0	0.00	0.4	34.70	34.65	-0.4	4,107	-0.01%
2020/07/24	2	34.98	0	0.00	35.05	2	4,124	0.05%
2020/07/22	0	0.00	3	35.80	36.00	-3	4,124	-0.07%
2020/07/21	0	35.40	1	35.95	35.60	-1	4,119	-0.02%
2020/07/20	0.2	34.90	0.1	34.90	34.95	0.1	4,077	0.00%
2020/07/15	0	0.00	20	34.93	35.50	-20	4,080	-0.49%
2020/07/13	0	0.00	4	35.35	35.30	-4	4,081	-0.10%
2020/07/10	2	34.58	1	34.90	34.50	1	4,070	0.02%
2020/07/09	3.1	35.22	0	0.00	35.20	3.1	4,050	0.08%
2020/07/03	1	35.50	0	0.00	35.40	1	3,995	0.03%
2020/07/02	0.3	35.65	0	0.00	35.55	0.3	4,014	0.01%
2020/06/24	20	37.63	3	37.65	37.50	17	3,814	0.45%
2020/06/23	0	0.00	0.6	37.55	37.50	-0.6	3,641	-0.02%
2020/06/22	0.2	39.05	0	0.00	39.05	0.2	3,408	0.01%
2020/06/19	0	0.00	3	38.65	39.50	-3	3,256	-0.09%
2020/06/18	0	0.00	5	38.75	38.65	-5	3,066	-0.16%
2020/06/17	0	0.00	1.2	37.01	37.75	-1.2	2,998	-0.04%
2020/06/15	1	35.50	0	0.00	35.05	1	3,061	0.03%
2020/06/10	0	0.00	1	36.95	37.15	-1	3,161	-0.03%
2020/06/09	0	0.00	2	36.50	37.25	-2	3,172	-0.06%
2020/06/08	0	0.00	1	36.35	36.35	-1	3,100	-0.03%
2020/06/03	0	32.80	3	32.50	32.80	-3	2,933	-0.10%
2020/06/02	0.2	31.95	2	31.95	31.95	-1.8	2,938	-0.06%
2020/06/01	5	31.90	1	31.80	31.90	4	2,918	0.14%
2020/05/29	2	31.45	0	0.00	31.10	2	2,913	0.07%
2020/05/28	1	31.70	0	0.00	31.65	1	2,895	0.03%
2020/05/27	1	33.95	0.1	34.05	34.10	0.9	2,856	0.03%
2020/05/26	0	0.00	1	33.75	33.85	-1	2,745	-0.04%
2020/05/20	0.2	32.90	0	0.00	32.90	0.2	2,802	0.01%
2020/05/07	0	31.85	0	0.00	31.80	0	2,852	0.00%
2020/05/06	2	30.90	0	0.00	31.10	2	2,853	0.07%
2020/05/05	0.3	31.30	0	0.00	31.30	0.3	2,862	0.01%
2020/04/27	0	0.00	1	30.50	30.50	-1	2,921	-0.03%
2020/04/22	1	29.20	1	29.30	29.60	0	2,911	0.00%
2020/04/21	0	29.50	0	0.00	29.15	0	2,910	0.00%
2020/04/16	1	30.00	0	0.00	29.85	1	2,861	0.03%
2020/04/15	0	0.00	1	30.70	30.40	-1	2,869	-0.03%
2020/04/13	2	29.90	0	0.00	29.70	2	2,985	0.07%
2020/04/10	1	29.75	1	30.00	30.25	0	3,041	0.00%
2020/04/08	0.3	29.50	0	0.00	29.40	0.3	3,056	0.01%
2020/03/31	2	28.08	2	28.18	28.35	0	2,965	0.00%
2020/03/27	1	29.40	0	0.00	28.70	1	2,928	0.03%
2020/03/26	0.1	28.70	0	0.00	28.60	0.1	2,879	0.00%
2020/03/25	0	28.70	1	28.50	28.75	-1	2,876	-0.03%
2020/03/24	0.3	28.05	1	27.85	28.20	-0.7	2,811	-0.03%
2020/03/23	0.4	26.30	0	0.00	26.10	0.4	2,779	0.02%
2020/03/19	1	26.05	0	0.00	25.65	1	2,670	0.04%
2020/03/17	2	29.20	0	0.00	29.20	2	2,379	0.08%
2020/03/16	2	29.70	3	29.60	29.10	-1	2,295	-0.04%
2020/03/13	1	31.10	0	0.00	31.95	1	2,179	0.05%
2020/03/12	3.2	33.69	1	33.90	33.80	2.2	2,061	0.11%
2020/03/09	1	36.75	1	36.50	36.25	0	1,944	0.00%
2020/03/06	1	37.40	0	0.00	37.40	1	1,885	0.05%
2020/03/05	1	37.40	0	0.00	37.45	1	1,855	0.05%
2020/03/04	0	0.00	1	37.10	37.15	-1	1,832	-0.05%
2020/03/03	2	36.38	11	36.26	36.50	-9	1,792	-0.50%
2020/03/02	0.2	36.00	0	0.00	35.95	0.2	1,772	0.01%
2020/02/26	0.2	37.25	0	0.00	37.30	0.2	1,694	0.01%
2020/02/25	3	36.98	0	0.00	37.35	3	1,678	0.18%
2020/02/21	0	0.00	3.1	37.85	38.00	-3.1	1,621	-0.19%
2020/02/20	4	36.10	2	37.00	37.05	2	1,555	0.13%
2020/02/18	0	0.00	4	35.95	36.00	-4	1,442	-0.28%
2020/02/13	1	35.70	0	0.00	35.70	1	1,422	0.07%
2020/02/07	0	35.00	0	0.00	35.00	0	1,377	0.00%
2020/02/06	0.1	35.30	3	34.57	35.30	-2.9	1,403	-0.21%
2020/02/05	2	34.05	0	0.00	34.10	2	1,417	0.14%
2020/02/04	0.1	34.10	0	0.00	34.00	0.1	1,388	0.01%
2020/01/31	1	34.40	0	0.00	34.30	1	1,339	0.07%
2020/01/20	0	0.00	8	35.51	35.55	-8	1,255	-0.64%
2020/01/17	0	0.00	1	34.90	35.00	-1	1,222	-0.08%
2020/01/14	2	34.78	0	0.00	34.70	2	1,223	0.16%
2020/01/13	1	34.65	2	34.98	34.85	-1	1,225	-0.08%
2020/01/09	3	34.48	0	0.00	34.45	3	1,225	0.24%
2020/01/08	3	34.77	3	34.90	34.70	0	1,213	0.00%
2020/01/07	0	0.00	2	35.33	35.60	-2	1,175	-0.17%
2020/01/06	0	0.00	22	34.16	34.65	-22	1,084	-2.03%
2020/01/03	0	33.90	1	34.05	34.05	-1	1,030	-0.10%
2020/01/02	1.2	33.33	0	0.00	33.65	1.2	1,017	0.12%
2019/12/30	0	0.00	1	33.85	33.70	-1	998	-0.10%
2019/12/23	0.2	33.70	0	0.00	33.75	0.2	928	0.03%
2019/12/18	1	33.15	0	0.00	33.15	1	927	0.11%
2019/12/17	0	0.00	1	32.95	33.05	-1	901	-0.11%
2019/12/03	0	32.80	0	0.00	32.80	0	972	0.00%
2019/12/02	0.2	32.70	0	0.00	32.70	0.2	985	0.02%
2019/11/26	0	0.00	3	32.87	33.00	-3	1,002	-0.30%
2019/11/25	0	32.70	0	0.00	32.70	0	1,000	0.00%
2019/11/22	0.2	32.40	0.6	32.40	32.55	-0.3	1,015	-0.03%
2019/11/19	0.2	32.40	0	0.00	32.40	0.2	1,044	0.01%
2019/11/18	1	32.50	1	32.50	32.50	0	1,059	0.00%
2019/11/15	1	32.55	0	0.00	32.40	1	1,074	0.09%
2019/11/13	0	0.00	1	32.75	32.65	-1	1,111	-0.09%
2019/11/12	1	32.30	0	0.00	32.45	1	1,121	0.09%
2019/11/08	0.2	32.55	0	0.00	32.55	0.2	1,201	0.02%
2019/11/07	2	32.75	0	0.00	32.60	2	1,218	0.16%
2019/11/06	0	0.00	1	32.75	32.70	-1	1,243	-0.08%
2019/11/05	0	32.70	2	32.90	32.80	-2	1,276	-0.16%
2019/11/04	0.2	32.60	19	32.61	32.75	-18.8	1,298	-1.44%
2019/10/31	1	31.75	0	0.00	31.65	1	1,296	0.08%
2019/10/25	0	0.00	1.7	31.59	31.75	-1.7	1,357	-0.13%
2019/10/23	2	31.45	0	0.00	31.45	2	1,368	0.15%
2019/10/22	0.3	31.85	0	0.00	31.85	0.3	1,372	0.02%
2019/10/18	0	31.50	0	0.00	31.65	0	1,371	0.00%
2019/10/17	2.1	31.23	0	0.00	31.40	2.1	1,366	0.15%
2019/10/16	0.3	30.90	0	0.00	30.95	0.3	1,387	0.02%
2019/10/14	2	30.90	0	0.00	30.90	2	1,469	0.14%
2019/10/08	0	0.00	0.3	31.20	31.05	-0.3	1,494	-0.02%
2019/10/03	0	31.10	0	0.00	31.10	0	1,629	0.00%
2019/10/02	0.3	31.10	0	0.00	31.10	0.3	1,770	0.01%
2019/09/26	1	31.10	0	0.00	31.10	1	1,887	0.05%
2019/09/24	2	31.43	0	0.00	31.40	2	1,903	0.11%
2019/09/23	0.3	31.95	0	0.00	31.95	0.3	1,890	0.01%
2019/09/20	1	31.70	0	0.00	31.85	1	1,877	0.05%
2019/09/18	1	31.50	0	0.00	31.50	1	1,886	0.05%
2019/09/12	1	31.65	0	0.00	31.75	1	1,837	0.05%
2019/09/06	2	30.85	0	0.00	30.90	2	1,783	0.11%
2019/09/05	0.1	31.00	0	0.00	30.95	0.1	1,764	0.01%
2019/09/04	0.1	31.05	0	0.00	30.95	0.1	1,763	0.00%
2019/09/03	0.1	30.85	0	0.00	30.75	0.1	1,757	0.00%
2019/08/30	15	30.73	0	0.00	30.75	15	1,760	0.85%
2019/08/29	0	0.00	2	30.40	30.50	-2	1,753	-0.11%
2019/08/28	0.2	30.30	0	0.00	30.30	0.2	1,748	0.01%
2019/08/27	5	30.30	0	0.00	30.15	5	1,745	0.29%
2019/08/20	1.4	30.81	0	0.00	30.85	1.4	1,791	0.08%
2019/08/19	1	30.70	0.2	30.75	30.70	0.8	1,791	0.04%
2019/08/16	0	0.00	1	30.35	30.40	-1	1,778	-0.06%
2019/08/14	1	30.50	0	0.00	30.45	1	1,801	0.06%
2019/08/08	1.2	29.99	1	30.05	30.05	0.2	1,728	0.01%
2019/07/31	1	31.95	0	0.00	31.90	1	1,579	0.06%
2019/07/30	1	32.30	0	0.00	32.35	1	1,551	0.06%
2019/07/29	0.1	32.45	0	0.00	32.45	0.1	1,559	0.01%
2019/07/26	0	32.45	0	0.00	32.50	0	1,566	0.00%
2019/07/25	0.2	32.30	0.3	32.30	32.40	-0.2	1,586	-0.01%
2019/07/24	1	32.45	0	0.00	32.30	1	1,578	0.06%
2019/07/22	0.2	32.60	0	0.00	32.60	0.2	1,550	0.01%
2019/07/18	1	32.40	0	0.00	32.45	1	1,530	0.07%
2019/07/17	0	0.00	2	32.35	32.70	-2	1,508	-0.13%
2019/07/16	1	33.00	0	0.00	33.00	1	1,447	0.07%
2019/07/15	0.1	33.25	0	0.00	33.25	0.1	1,407	0.00%
2019/07/11	1	33.70	1	33.70	33.75	0	1,369	0.00%
2019/07/10	1	33.10	2	33.55	33.80	-1	1,345	-0.07%
2019/07/09	0	0.00	1	32.90	33.00	-1	1,291	-0.08%
2019/07/08	3	34.28	0	0.00	34.35	3	1,206	0.25%
2019/07/05	0	0.00	1	34.20	34.20	-1	1,069	-0.09%
2019/07/04	2	34.08	0	0.00	34.10	2	1,032	0.19%
2019/07/03	5	34.20	4.3	34.09	34.00	0.7	1,004	0.07%
2019/07/02	0.1	34.00	0	0.00	34.00	0.1	962	0.01%
2019/07/01	0	0.00	0.1	33.90	34.00	-0.1	970	-0.01%
2019/06/28	0	0.00	1	33.90	33.80	-1	962	-0.10%
2019/06/27	1	33.70	0	0.00	33.95	1	962	0.10%
2019/06/25	0.1	33.55	20	33.69	33.55	-19.9	986	-2.01%
2019/06/20	0.2	33.25	0	0.00	33.25	0.2	999	0.02%
2019/06/17	4	33.04	0	0.00	32.95	4	1,052	0.38%
2019/06/12	1	33.00	0	0.00	33.30	1	1,062	0.09%
2019/06/11	1	33.50	0	0.00	33.30	1	1,070	0.09%
2019/06/10	2	33.53	0	0.00	33.70	2	1,066	0.19%
2019/06/06	3	33.55	0	0.00	33.45	3	1,070	0.28%
2019/06/05	10	33.84	0	0.00	33.65	10	1,072	0.93%
2019/06/04	0	0.00	2	33.65	33.75	-2	1,069	-0.19%
2019/06/03	1	33.00	0	0.00	33.25	1	1,070	0.09%
2019/05/31	0	0.00	1	33.15	33.20	-1	1,121	-0.09%
2019/05/30	2	32.83	0	0.00	33.20	2	1,128	0.18%
2019/05/27	0.1	34.15	0	0.00	34.15	0.1	1,118	0.01%
2019/05/24	0	0.00	2	33.80	33.85	-2	1,117	-0.18%
2019/05/20	0.2	33.75	1	33.35	33.75	-0.8	1,091	-0.08%
2019/05/17	0.2	33.15	0	0.00	33.10	0.2	1,078	0.01%
2019/05/10	0.1	33.30	0	0.00	33.25	0.1	1,124	0.01%
2019/05/09	2	33.40	0	0.00	33.15	2	1,126	0.18%
2019/05/06	0	0.00	2	33.10	33.10	-2	1,112	-0.18%
2019/05/03	2	33.35	0	0.00	33.35	2	1,087	0.18%
2019/05/02	2	33.35	0	0.00	33.55	2	1,072	0.19%
2019/04/30	0	33.00	0.2	33.00	33.05	-0.2	1,053	-0.02%
2019/04/25	0.2	32.80	0	0.00	32.90	0.2	1,094	0.01%
2019/04/23	0	32.95	0	0.00	33.05	0	1,111	0.00%
2019/04/22	0.2	32.50	0	0.00	32.75	0.2	1,106	0.02%
2019/04/10	0	0.00	1	32.90	33.00	-1	1,145	-0.09%
2019/04/03	1	32.90	0	0.00	32.60	1	1,157	0.09%
2019/03/27	0	0.00	0.1	32.05	32.00	-0.1	1,105	-0.01%
2019/03/25	0.2	32.55	0	0.00	32.55	0.2	1,126	0.01%
2019/03/20	0.2	33.95	0	0.00	33.95	0.2	1,080	0.02%
2019/03/14	2.1	33.30	0	0.00	33.40	2.1	1,069	0.19%
2019/03/13	0.1	33.70	0	0.00	33.70	0.1	1,062	0.01%
2019/03/12	0	0.00	1	34.20	33.85	-1	1,070	-0.09%
2019/03/11	1	34.05	0	0.00	34.10	1	1,060	0.09%
2019/03/07	0.1	33.80	0	0.00	33.90	0.1	1,065	0.01%
2019/03/06	2	34.25	4	34.31	34.25	-2	1,053	-0.19%
2019/02/27	0.3	32.95	8	32.61	33.00	-7.7	980	-0.79%
2019/02/26	0	31.30	0	0.00	31.40	0	932	0.00%
2019/02/25	0.2	31.35	0	0.00	31.35	0.2	933	0.02%
2019/02/22	0.2	31.20	0	0.00	31.20	0.2	934	0.02%
2019/02/21	0.1	31.05	0	0.00	31.20	0.1	932	0.01%
2019/02/20	1.3	31.08	0	0.00	31.40	1.3	933	0.13%
2019/02/14	0.1	30.00	0	0.00	29.90	0.1	922	0.01%
2019/02/12	4.1	30.21	0	0.00	30.20	4.1	928	0.44%
2019/02/11	0	0.00	2.5	29.15	28.95	-2.5	946	-0.26%
2019/01/29	0.3	29.25	0	0.00	29.35	0.3	967	0.03%
2019/01/25	0.1	29.40	0	0.00	29.40	0.1	996	0.01%
2019/01/22	0	0.00	2	29.35	29.35	-2	1,022	-0.20%
2019/01/21	0.2	29.20	0	0.00	29.20	0.2	1,027	0.02%
2019/01/15	0	0.00	1	28.60	28.50	-1	1,017	-0.10%
2019/01/14	0.1	28.50	0	0.00	28.50	0.1	1,012	0.01%
2019/01/10	2.1	28.16	1	28.20	28.35	1.1	1,027	0.11%
2019/01/08	0.1	28.55	0	0.00	28.40	0.1	1,010	0.01%
2019/01/07	2	28.50	0	0.00	28.50	2	1,025	0.20%
2018/12/26	0.1	29.05	0	0.00	29.05	0.1	1,049	0.01%
2018/12/21	0.3	29.15	0	0.00	29.15	0.3	1,090	0.03%
2018/12/04	2	31.95	0	0.00	31.95	2	1,066	0.19%
2018/11/30	1	31.80	0	0.00	31.85	1	1,087	0.09%
2018/11/29	0.2	31.75	0	0.00	31.90	0.2	1,087	0.01%
2018/11/21	0	31.40	0	0.00	31.55	0	1,057	0.00%
2018/11/20	0.2	31.55	0	0.00	31.65	0.2	1,057	0.02%
2018/11/06	0	0.00	2	28.75	28.85	-2	977	-0.20%
2018/11/05	2	28.50	0	0.00	28.40	2	966	0.21%
2018/11/02	0	29.45	0	0.00	29.45	0	931	0.00%
2018/10/31	0.1	29.55	0	0.00	29.55	0.1	917	0.01%
2018/10/30	0.1	28.50	0	0.00	28.45	0.1	905	0.01%
2018/10/25	0.2	29.05	0	0.00	29.05	0.2	892	0.02%
2018/10/15	1	28.95	0	0.00	29.05	1	844	0.12%
2018/10/11	1	29.20	0	0.00	29.00	1	836	0.12%
2018/10/01	0.2	31.35	1	31.30	31.35	-0.8	768	-0.11%
2018/09/27	1	31.00	0	0.00	30.80	1	738	0.14%
2018/09/20	0.2	31.10	0	0.00	31.10	0.2	730	0.03%
2018/09/19	0.2	30.90	0	0.00	30.90	0.2	722	0.02%
2018/09/11	0	0.00	5	30.10	30.05	-5	743	-0.67%
2018/09/06	5	31.10	0	0.00	30.90	5	748	0.67%
2018/09/03	0	30.70	0	0.00	30.70	0	746	0.00%
2018/08/30	0.1	31.00	0	0.00	31.00	0.1	781	0.02%
2018/08/29	0	31.20	0	0.00	31.15	0	795	0.00%
2018/08/22	0	0.00	1	30.55	30.45	-1	965	-0.10%
2018/08/21	0.2	30.50	0	0.00	30.50	0.2	962	0.02%
2018/08/16	1	30.35	0	0.00	30.60	1	975	0.10%
2018/08/15	1	30.65	0	0.00	30.60	1	971	0.10%
2018/08/14	2	31.45	0	0.00	31.05	2	974	0.21%
2018/08/09	0	32.95	1	32.95	32.95	-1	965	-0.10%
2018/08/08	0	0.00	1	32.95	32.85	-1	983	-0.10%
2018/08/07	0.2	32.70	1	32.95	32.80	-0.8	983	-0.08%
2018/08/06	0	0.00	1	32.70	32.65	-1	984	-0.10%
2018/08/01	0	32.40	2	32.48	32.55	-2	1,004	-0.20%
2018/07/31	0.3	32.20	0	0.00	32.20	0.3	1,012	0.03%
2018/07/24	1	31.95	0	0.00	31.95	1	1,082	0.09%
2018/07/23	0.2	32.00	20	32.00	32.00	-19.8	1,092	-1.81%
2018/07/20	1	32.30	1	32.15	32.15	0	1,096	0.00%
2018/07/19	1	32.75	0	0.00	32.40	1	1,091	0.09%
2018/07/18	0	0.00	6.3	32.71	33.35	-6.3	1,086	-0.58%
2018/07/16	1	32.10	0	0.00	31.85	1	1,081	0.09%
2018/07/13	1	31.50	1	31.90	31.85	0	1,091	0.00%
2018/07/12	0	0.00	1	31.85	31.90	-1	1,109	-0.09%
2018/07/11	1	31.50	0	0.00	31.70	1	1,122	0.09%
2018/07/10	1	31.50	1	31.85	31.70	0	1,142	0.00%
2018/07/09	0	0.00	2	31.83	31.95	-2	1,152	-0.17%
2018/07/03	0.2	31.70	0	0.00	31.60	0.2	1,176	0.02%
2018/07/02	2.1	32.17	0	0.00	31.85	2.1	1,175	0.18%
2018/06/25	1	33.00	0	0.00	33.05	1	1,136	0.09%
2018/06/21	0.2	33.20	0	0.00	33.20	0.2	1,162	0.02%
2018/06/19	1	33.60	0	0.00	33.35	1	1,152	0.09%
2018/06/15	2	33.63	0	0.00	33.95	2	1,141	0.18%
2018/06/14	1	33.85	0	0.00	33.65	1	1,124	0.09%
2018/06/13	1	33.90	0	0.00	33.90	1	1,130	0.09%
2018/06/12	0.1	34.10	2	34.00	34.10	-1.9	1,151	-0.17%
2018/06/11	1	33.60	0	0.00	33.75	1	1,166	0.09%
2018/06/08	2	33.98	0	0.00	33.85	2	1,180	0.17%
2018/06/07	1	34.45	0	0.00	34.30	1	1,170	0.09%
2018/06/05	20	34.90	2	34.85	34.90	18	1,181	1.52%
2018/06/04	0	0.00	4	35.94	36.00	-4	1,120	-0.36%
2018/06/01	0	35.40	5	35.38	35.40	-5	1,060	-0.47%
2018/05/31	0.3	35.00	0	0.00	35.00	0.3	1,033	0.03%
2018/05/30	1	34.90	0	0.00	35.00	1	1,065	0.09%
2018/05/28	0	0.00	1	35.20	35.20	-1	1,084	-0.09%
2018/05/25	0	0.00	1	34.70	34.70	-1	1,076	-0.09%
2018/05/21	0.2	34.30	0	0.00	34.30	0.2	1,092	0.02%
2018/05/16	1	34.50	0	0.00	34.05	1	1,085	0.09%
2018/05/15	0	0.00	0.1	34.75	34.70	-0.1	1,087	-0.01%
2018/05/11	0	0.00	3	35.02	35.35	-3	1,137	-0.26%
2018/05/10	0.2	34.55	1	34.50	34.55	-0.8	1,119	-0.07%
2018/05/08	0	0.00	1	34.35	34.40	-1	1,116	-0.09%
2018/05/07	1	33.85	0	0.00	34.20	1	1,114	0.09%
2018/05/04	1	34.15	10	34.30	34.15	-9	1,114	-0.81%
2018/05/03	0.2	35.95	0	0.00	35.85	0.2	1,084	0.02%
2018/05/02	1	35.65	0	0.00	35.90	1	1,091	0.09%
2018/04/30	0	35.75	1	35.65	35.60	-1	1,088	-0.09%
2018/04/27	2	35.25	0	0.00	35.20	2	1,096	0.18%
2018/04/25	1	35.30	0	0.00	35.50	1	1,112	0.09%
2018/04/23	0.2	35.70	0	0.00	35.70	0.2	1,170	0.01%
2018/04/16	2	35.60	0	0.00	35.10	2	1,270	0.16%
2018/04/13	2	36.03	0	0.00	35.75	2	1,274	0.16%
2018/04/11	0	0.00	1	36.45	36.45	-1	1,345	-0.07%
2018/04/09	1.1	36.06	1	36.05	36.15	0.1	1,387	0.01%
2018/04/03	2	36.93	0	0.00	36.95	2	1,363	0.15%
2018/04/02	1	37.20	1	37.50	37.30	0	1,361	0.00%
2018/03/31	1	36.90	0	0.00	37.00	1	1,353	0.07%
2018/03/29	1	37.00	0	0.00	36.90	1	1,363	0.07%
2018/03/28	1	37.05	5	37.25	37.30	-4	1,353	-0.30%
2018/03/27	0.2	37.20	0	0.00	37.20	0.2	1,349	0.01%
2018/03/26	2	37.63	0	0.00	37.20	2	1,347	0.15%
2018/03/22	0	0.00	1	38.50	38.15	-1	1,341	-0.07%
2018/03/21	0	0.00	1	38.60	38.10	-1	1,335	-0.07%
2018/03/16	1	37.95	0	0.00	38.10	1	1,366	0.07%
2018/03/15	1	38.40	0	0.00	38.30	1	1,349	0.07%
2018/03/14	0	0.00	1	38.75	38.75	-1	1,367	-0.07%
2018/03/13	1	38.30	0	0.00	38.45	1	1,360	0.07%
2018/03/09	0.2	37.65	0	0.00	37.85	0.2	1,383	0.01%
2018/03/08	0	37.55	0	0.00	37.55	0	1,449	0.00%
2018/03/07	0.1	37.85	0	0.00	37.85	0.1	1,475	0.01%
2018/03/05	4	37.86	0	0.00	37.30	4	1,571	0.25%
2018/03/02	3	39.13	0	0.00	38.90	3	1,522	0.20%
2018/02/26	1	39.00	1	39.55	39.50	0	1,484	0.00%
2018/02/23	1.1	39.81	0	0.00	39.85	1.1	1,479	0.08%
2018/02/22	0	39.90	0	0.00	39.90	0	1,479	0.00%
2018/02/09	0.1	39.45	0	0.00	39.45	0.1	1,472	0.01%
2018/02/07	0.2	39.45	2	40.00	39.45	-1.8	1,462	-0.12%
2018/02/06	3	38.83	1	38.65	39.10	2	1,443	0.14%
2018/02/02	0	0.00	1	41.60	41.75	-1	1,394	-0.07%
2018/01/29	0.1	41.55	0	0.00	41.55	0.1	1,383	0.01%
2018/01/26	0	0.00	1	41.60	41.75	-1	1,378	-0.07%
2018/01/25	1	41.90	0	0.00	41.85	1	1,364	0.07%
2018/01/17	4	41.83	3	42.20	42.20	1	1,279	0.08%
2018/01/15	1	42.05	0	0.00	41.10	1	1,230	0.08%
2018/01/12	1	42.10	6	41.92	42.05	-5	1,240	-0.40%
2018/01/11	1	40.30	0	0.00	40.60	1	1,162	0.09%
2018/01/09	1	39.90	1	40.25	40.40	0	1,181	0.00%
2018/01/08	0.1	40.65	0	0.00	40.65	0.1	1,167	0.01%
2018/01/05	0.1	40.00	1	40.50	40.15	-0.9	1,148	-0.08%