京城銀 (2809)-凱基-高雄券商分點個股進出

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
49.20
漲跌
▲1.20
漲幅
+2.50%
成交量
12,789張
產業
上市金融類股
465人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/11/21	1	47.10	2	48.35	49.20	-1	3,185	-0.03%
2024/11/20	2	48.55	4	47.86	48.00	-2	3,003	-0.07%
2024/11/19	1	48.60	0	0.00	49.25	1	2,893	0.03%
2024/11/18	2	47.45	2	47.90	48.45	0	2,784	0.00%
2024/11/14	0	0.00	1	48.15	47.90	-1	2,645	-0.04%
2024/11/13	1	47.95	0	0.00	48.15	1	2,630	0.04%
2024/11/12	0	0.00	1	48.75	48.35	-1	2,605	-0.04%
2024/11/11	0	0.00	15	48.12	48.80	-15	2,593	-0.58%
2024/11/08	1	48.55	2	48.20	48.30	-1	2,583	-0.04%
2024/11/05	1	49.00	0	0.00	49.00	1	2,549	0.04%
2024/10/30	0	0.00	0	49.80	49.45	0	2,634	0.00%
2024/10/29	3	49.70	0	50.30	49.70	3	2,632	0.11%
2024/10/28	25	50.46	15	50.67	50.10	10	2,625	0.38%
2024/10/25	81	51.49	22	51.45	51.10	59	2,621	2.25%
2024/10/24	1	52.00	0	0.00	52.30	1	2,618	0.04%
2024/10/23	1	52.80	0	0.00	52.80	1	2,644	0.04%
2024/10/09	1	54.60	1	55.30	54.10	0	3,198	0.00%
2024/10/01	2	57.10	0	0.00	56.30	2	3,206	0.06%
2024/09/30	0	0.00	5	57.00	56.00	-5	3,224	-0.16%
2024/09/26	1	56.40	0	0.00	56.90	1	3,301	0.03%
2024/09/25	0	0.00	1.1	55.35	56.60	-1.1	3,339	-0.03%
2024/09/23	17	55.16	0	0.00	56.40	17	3,563	0.48%
2024/09/20	2	52.90	1	53.00	53.30	1	3,652	0.03%
2024/09/19	1	52.30	0	0.00	52.20	1	3,729	0.03%
2024/09/18	1	52.00	0.2	53.00	51.30	0.8	3,789	0.02%
2024/09/13	0	0.00	0.1	53.20	52.50	-0.1	4,000	0.00%
2024/09/12	0.3	52.41	50	52.50	52.40	-49.7	4,154	-1.20%
2024/09/11	1	52.50	0	0.00	52.40	1	4,285	0.02%
2024/09/06	0	0.00	110	52.85	53.80	-110	4,416	-2.49%	大賣/鉅額交易
2024/09/05	1	53.40	0	0.00	52.00	1	4,522	0.02%
2024/09/03	0	0.00	50	53.50	54.20	-50	4,826	-1.04%
2024/08/28	1	53.20	0	0.00	53.10	1	5,491	0.02%
2024/08/26	0	0.00	2	54.40	54.50	-2	5,788	-0.03%
2024/08/22	2	53.00	0	0.00	53.00	2	6,080	0.03%
2024/08/20	1	53.90	0	0.00	53.70	1	6,294	0.02%
2024/08/15	1	54.30	1	54.60	53.80	0	6,836	0.00%
2024/08/14	1	54.80	1	54.00	54.80	0	7,120	0.00%
2024/08/09	0	0.00	1	53.10	52.70	-1	7,441	-0.01%
2024/08/07	2	54.05	0	0.00	53.80	2	7,577	0.03%
2024/08/06	1	52.40	0	0.00	53.10	1	7,745	0.01%
2024/08/05	2	52.95	1	53.50	53.00	1	7,718	0.01%
2024/08/02	9	58.88	1	58.30	58.60	8	7,668	0.10%
2024/08/01	6	59.07	0	0.00	59.30	6	7,683	0.08%
2024/07/29	0	58.10	0	0.00	58.20	0	7,898	0.00%
2024/07/26	2	58.65	0	0.00	58.20	2	7,919	0.03%
2024/07/18	0	0.00	1	61.40	60.90	-1	7,801	-0.01%
2024/07/17	1	61.10	0	0.00	61.20	1	7,832	0.01%
2024/07/16	2	60.60	3	61.50	61.10	-1	7,915	-0.01%
2024/07/15	3	60.57	1	61.10	61.20	2	8,027	0.02%
2024/07/08	0	0.00	1	62.50	62.30	-1	8,158	-0.01%
2024/07/03	0	0.00	1.1	65.06	65.30	-1.1	8,181	-0.01%
2024/07/01	0	0.00	4	61.73	63.80	-4	8,176	-0.05%
2024/06/28	0	0.00	1	61.50	60.90	-1	8,138	-0.01%
2024/06/27	5	60.84	0	0.00	59.90	5	8,008	0.06%
2024/06/26	1	61.00	5	61.68	62.60	-4	7,860	-0.05%
2024/06/25	1	67.00	11.1	67.00	66.50	-10.1	7,742	-0.13%
2024/06/24	2	67.20	0	0.00	66.80	2	7,665	0.03%
2024/06/21	2	67.15	1	67.20	68.00	1	7,615	0.01%
2024/06/19	1	65.80	7	67.74	67.00	-6	7,508	-0.08%
2024/06/18	0	0.00	11.1	65.84	66.00	-11.1	7,391	-0.15%
2024/06/17	0	0.00	1	62.40	63.50	-1	7,330	-0.01%
2024/06/14	3	61.77	5	62.00	61.50	-2	7,354	-0.03%
2024/06/13	2	63.40	0	0.00	62.50	2	7,328	0.03%
2024/06/12	3	63.90	0	64.20	64.20	3	7,310	0.04%
2024/06/11	2.2	63.82	4	63.50	63.00	-1.8	7,234	-0.02%
2024/06/06	2	59.85	1	59.90	60.40	1	6,901	0.01%
2024/06/05	7	58.46	16	59.94	59.40	-9	6,774	-0.13%
2024/06/04	1	57.50	1	59.50	58.80	0	6,650	0.00%
2024/06/03	1	59.00	0	0.00	58.90	1	6,533	0.02%
2024/05/31	3	60.30	1.5	60.93	60.00	1.5	6,414	0.02%
2024/05/30	1	62.20	0	0.00	62.00	1	6,341	0.02%
2024/05/29	4	60.48	1.5	61.73	61.60	2.5	6,262	0.04%
2024/05/28	1	61.80	1	62.40	62.20	0	6,096	0.00%
2024/05/27	1	62.50	3	63.20	64.30	-2	6,031	-0.03%
2024/05/24	0	0.00	2	63.00	63.70	-2	6,077	-0.03%
2024/05/23	2	62.55	0	0.00	63.60	2	5,991	0.03%
2024/05/22	2	62.10	4	63.82	62.20	-2	5,822	-0.04%
2024/05/21	14	64.70	9	65.67	63.60	5	5,667	0.09%
2024/05/20	17.2	64.99	18	65.19	67.10	-0.9	5,401	-0.02%
2024/05/17	12.9	62.10	14	62.21	63.30	-1.1	5,105	-0.02%
2024/05/16	0	0.00	17	59.91	60.00	-17	4,892	-0.35%
2024/05/15	4	59.70	2.1	59.06	58.40	1.9	4,804	0.04%
2024/05/13	1	57.00	21	59.07	59.00	-20	4,713	-0.42%
2024/05/10	2	59.30	24	59.52	59.80	-22	4,600	-0.48%
2024/05/09	30	56.30	0	0.00	56.00	30	4,414	0.68%
2024/05/08	0	0.00	3	57.20	57.20	-3	4,354	-0.07%
2024/05/06	0	0.00	31	57.90	58.00	-31	4,283	-0.72%
2024/05/03	0	0.00	10	57.05	57.20	-10	4,177	-0.24%
2024/05/02	4	57.98	10	57.84	58.00	-6	4,130	-0.15%
2024/04/30	31	56.03	5	56.14	56.10	26	3,999	0.65%
2024/04/26	1	54.90	0	0.00	55.10	1	3,911	0.03%
2024/04/25	2	55.40	2	55.55	55.20	0	3,912	0.00%
2024/04/24	6	55.30	1	56.20	56.20	5	3,897	0.13%
2024/04/23	0	0.00	38	55.76	56.20	-38	3,844	-0.99%
2024/04/22	0	0.00	4	55.15	55.90	-4	3,695	-0.11%
2024/04/19	47	53.59	6	53.67	54.00	41	3,479	1.18%
2024/04/18	3	53.73	0	0.00	56.90	3	3,252	0.09%
2024/04/17	0	0.00	1	55.40	55.50	-1	3,076	-0.03%
2024/04/16	4	54.94	2	55.15	54.50	2	3,048	0.07%
2024/04/15	2	56.15	30.3	56.00	56.40	-28.3	2,977	-0.95%
2024/04/12	1	55.10	3	55.27	55.20	-2	2,934	-0.07%
2024/04/10	0	0.00	2	56.15	56.00	-2	2,915	-0.07%
2024/04/09	0	0.00	1.6	55.54	55.60	-1.6	2,856	-0.05%
2024/04/08	4	55.00	16	55.00	55.00	-12	2,827	-0.42%
2024/04/03	4	54.85	211	54.10	55.30	-207	2,806	-7.38%	大賣/鉅額交易
2024/04/02	0	52.70	0	0.00	53.00	0	2,726	0.00%
2024/04/01	0	0.00	2	51.70	52.10	-2	2,698	-0.07%
2024/03/29	0	0.00	3	51.53	51.60	-3	2,668	-0.11%
2024/03/28	16	51.79	0	0.00	51.60	16	2,643	0.61%
2024/03/27	1	50.80	0	0.00	51.00	1	2,648	0.04%
2024/03/26	4	50.28	3	50.70	50.50	1	2,679	0.04%
2024/03/25	2	51.45	2	51.90	50.90	0	2,688	0.00%
2024/03/22	0	0.00	146	52.50	52.50	-146	2,684	-5.44%	大賣/鉅額交易
2024/03/21	4	51.50	0	0.00	51.60	4	2,634	0.15%
2024/03/20	21	50.22	1	50.70	50.70	20	2,617	0.76%
2024/03/19	0	0.00	6	49.58	50.60	-6	2,564	-0.23%
2024/03/18	20	48.80	3	49.10	48.80	17	2,465	0.69%
2024/03/15	2	48.65	1	48.35	48.60	1	2,444	0.04%
2024/03/14	1	48.80	0	0.00	49.15	1	2,394	0.04%
2024/03/13	3	48.15	2	48.50	48.70	1	2,331	0.04%
2024/03/12	0	0.00	2	47.60	48.00	-2	2,279	-0.09%
2024/03/11	4	47.58	0	0.00	47.50	4	2,256	0.18%
2024/03/07	20	47.80	2	47.88	48.15	18	2,181	0.82%
2024/03/06	1	46.85	12	47.40	47.85	-11	2,127	-0.52%
2024/03/05	2	47.50	18	46.73	47.40	-16	2,085	-0.77%
2024/03/04	9	45.65	1	45.70	45.80	8	1,979	0.40%
2024/03/01	1	44.65	0	0.00	44.70	1	1,916	0.05%
2024/02/29	3	44.68	0	0.00	44.65	3	1,902	0.16%
2024/02/27	3	44.20	26	44.23	44.60	-23	1,828	-1.26%
2024/02/26	0	0.00	1	41.30	41.45	-1	1,642	-0.06%
2024/02/19	5	40.80	2	40.88	40.90	3	1,659	0.18%
2024/02/15	0	0.00	1	40.80	40.90	-1	1,667	-0.06%
2024/01/30	0	0.00	6	40.65	40.65	-6	1,683	-0.36%
2024/01/25	25	41.15	0	0.00	41.20	25	1,700	1.47%
2024/01/18	0	0.00	1	40.80	41.25	-1	1,673	-0.06%
2024/01/17	2	39.80	0	0.00	40.90	2	1,644	0.12%
2024/01/16	5	40.20	0	0.00	40.30	5	1,557	0.32%
2024/01/08	10	40.70	0	0.00	40.75	10	1,655	0.60%
2024/01/04	0	0.00	1	40.20	40.40	-1	1,659	-0.06%
2023/12/29	0	0.00	1	39.90	39.95	-1	1,618	-0.06%
2023/12/27	0	0.00	5	39.60	39.50	-5	1,606	-0.31%
2023/12/25	1	39.25	0	0.00	39.35	1	1,593	0.06%
2023/12/21	11	38.77	0	0.00	38.60	11	1,546	0.71%
2023/12/19	10	39.10	2	39.10	39.00	8	1,441	0.55%
2023/12/18	5	39.80	5	39.73	39.80	0	1,389	0.00%
2023/12/15	0	0.00	2.1	40.29	39.95	-2.1	1,343	-0.16%
2023/12/14	5	39.85	0	0.00	39.95	5	1,315	0.38%
2023/12/06	1	40.40	0	0.00	40.35	1	1,278	0.08%
2023/12/04	0	0.00	0.2	39.70	39.70	-0.2	1,239	-0.02%
2023/11/22	2	39.25	3	39.57	39.65	-1	1,206	-0.08%
2023/11/21	0	0.00	17	39.03	39.20	-17	1,186	-1.43%
2023/11/15	5	38.30	0	0.00	38.55	5	1,144	0.44%
2023/11/08	0	0.00	2	38.70	38.80	-2	1,149	-0.17%
2023/11/07	0	0.00	1	38.35	38.30	-1	1,119	-0.09%
2023/11/02	0	0.00	1.7	37.33	37.30	-1.7	1,090	-0.16%
2023/10/31	5	37.10	0	0.00	37.15	5	1,142	0.44%
2023/10/27	0	0.00	1	37.55	37.60	-1	1,134	-0.09%
2023/10/26	0	0.00	1	37.65	37.50	-1	1,160	-0.09%
2023/10/20	5	37.90	0	0.00	37.95	5	1,209	0.41%
2023/10/18	0	0.00	11	38.52	38.70	-11	1,194	-0.92%
2023/10/13	0	0.00	13	38.00	38.00	-13	1,102	-1.18%
2023/10/11	0	0.00	3	37.67	37.80	-3	1,075	-0.28%
2023/09/21	1	37.20	0	0.00	37.25	1	1,087	0.09%
2023/09/12	21	36.45	0	0.00	36.70	21	1,314	1.60%
2023/09/11	10	36.45	0	0.00	36.55	10	1,337	0.75%
2023/09/05	10	37.10	0	0.00	36.90	10	1,413	0.71%
2023/08/28	0	0.00	5	37.00	36.90	-5	1,568	-0.32%
2023/08/17	0	0.00	4	36.20	36.30	-4	1,660	-0.24%
2023/08/14	0	0.00	20	36.25	36.25	-20	1,665	-1.20%
2023/08/09	3	36.55	0	0.00	36.50	3	1,667	0.18%
2023/08/08	2	36.65	0	0.00	36.70	2	1,666	0.12%
2023/07/31	0	0.00	0	36.15	36.00	0	1,590	0.00%
2023/07/28	0	0.00	10	36.40	36.10	-10	1,579	-0.63%
2023/07/18	0	0.00	10	36.45	36.35	-10	1,467	-0.68%
2023/07/17	0	0.00	7	36.30	36.35	-7	1,459	-0.48%
2023/07/11	0	0.00	4	36.13	36.10	-4	1,435	-0.28%
2023/07/07	0	0.00	18	35.95	36.10	-18	1,430	-1.26%
2023/07/05	18	36.00	10	36.40	36.25	8	1,437	0.56%
2023/06/26	10	35.30	0	0.00	35.55	10	1,403	0.71%
2023/06/21	10	35.40	0	0.00	35.65	10	1,389	0.72%
2023/06/19	0	0.00	2	35.90	35.85	-2	1,314	-0.15%
2023/06/15	0	0.00	5	36.05	36.05	-5	1,170	-0.43%
2023/06/12	10	35.30	0	0.00	35.35	10	1,126	0.89%
2023/06/08	21	35.24	1	35.35	35.20	20	1,112	1.80%
2023/06/07	2	35.40	0	0.00	35.35	2	1,103	0.18%
2023/06/06	0	0.00	10	36.30	36.25	-10	1,057	-0.95%
2023/06/05	0	0.00	10	36.05	36.10	-10	1,010	-0.99%
2023/05/29	5	35.35	0	0.00	35.35	5	964	0.52%
2023/05/24	0	0.00	5	36.00	36.10	-5	950	-0.53%
2023/05/22	0	0.00	5	36.30	36.30	-5	910	-0.55%
2023/05/18	0	0.00	5	36.00	35.95	-5	902	-0.55%
2023/05/17	0	0.00	20	35.95	36.10	-20	926	-2.16%
2023/04/12	0	0.00	1	34.85	34.70	-1	1,126	-0.09%
2023/04/10	1	34.65	0	0.00	34.70	1	1,180	0.08%
2023/04/06	0	0.00	2	35.30	35.45	-2	1,203	-0.17%
2023/03/31	0	0.00	12	35.20	35.25	-12	1,253	-0.96%
2023/03/24	1	34.30	0	0.00	34.20	1	2,463	0.04%
2023/03/20	20	33.60	0	0.00	33.55	20	2,667	0.75%
2023/03/16	1	33.70	0	0.00	33.40	1	2,751	0.04%
2023/03/08	10	35.00	0	0.00	35.00	10	2,824	0.35%
2023/03/07	2	34.90	0	0.00	35.05	2	2,830	0.07%
2023/03/06	5	34.70	0	0.00	34.70	5	2,830	0.18%
2023/03/01	1	33.85	0	0.00	33.80	1	2,856	0.04%
2023/02/09	0	0.00	10	35.10	34.85	-10	3,088	-0.32%
2023/02/03	1	35.40	0	0.00	35.40	1	3,152	0.03%
2023/01/17	0	0.00	0.1	34.90	34.95	-0.1	3,249	0.00%
2022/12/27	10.1	33.65	0	0.00	33.55	10.1	3,342	0.30%
2022/12/20	1	33.95	0	0.00	34.10	1	2,809	0.04%
2022/12/19	2	33.78	0	0.00	33.75	2	2,605	0.08%
2022/12/16	6	35.80	1	36.60	35.80	5	2,301	0.22%
2022/12/13	0	0.00	0.1	36.05	35.85	-0.1	1,964	-0.01%
2022/12/12	3	35.95	0	0.00	35.85	3	1,922	0.16%
2022/12/07	0	0.00	1	34.70	34.75	-1	1,907	-0.05%
2022/11/14	0	0.00	5	34.80	35.05	-5	1,675	-0.30%
2022/11/09	0	0.00	5	33.20	33.75	-5	1,586	-0.32%
2022/10/31	0	0.00	1	30.70	30.70	-1	1,438	-0.07%
2022/10/27	1	30.30	0	0.00	30.50	1	1,360	0.07%
2022/10/26	0	0.00	1	30.50	30.60	-1	1,325	-0.08%
2022/10/24	0	0.00	1	30.45	30.60	-1	1,255	-0.08%
2022/10/21	0.2	30.00	0	0.00	29.90	0.2	1,230	0.01%
2022/10/20	1	30.10	0	0.00	31.05	1	1,202	0.08%
2022/10/14	0	0.00	1	31.10	31.45	-1	1,184	-0.08%
2022/10/05	1	32.70	30	32.81	33.00	-29	1,273	-2.28%
2022/09/23	0	34.40	0	0.00	34.05	0	1,341	0.00%
2022/09/22	1	34.25	0	0.00	34.25	1	1,369	0.07%
2022/09/20	1	34.25	0	0.00	34.15	1	1,357	0.07%
2022/09/14	11	34.30	0	0.00	34.25	11	1,287	0.85%
2022/09/12	5	34.90	0	0.00	35.25	5	1,306	0.38%
2022/09/05	5	35.35	0	0.00	35.45	5	1,335	0.37%
2022/09/01	2	34.80	1	34.85	35.05	1	1,352	0.07%
2022/08/02	0	0.00	0.1	34.60	34.60	-0.1	1,776	-0.01%
2022/08/01	0	0.00	0.1	34.80	34.60	-0.1	1,815	-0.01%
2022/07/21	1	32.85	0	0.00	33.00	1	1,867	0.05%
2022/07/18	10.1	32.88	2	32.75	32.80	8.1	1,908	0.42%
2022/07/15	0.1	33.05	0	0.00	32.75	0.1	1,917	0.01%
2022/07/13	10	33.45	0	0.00	33.40	10	1,999	0.50%
2022/07/08	1	34.70	10	34.80	34.35	-9	2,000	-0.45%
2022/07/07	10	33.00	0	0.00	32.75	10	1,986	0.50%
2022/07/06	25	32.11	0	0.00	32.00	25	1,968	1.27%
2022/07/05	0.1	34.00	0.6	33.55	33.40	-0.5	1,939	-0.03%
2022/06/30	1	35.00	0	0.00	35.40	1	2,003	0.05%
2022/06/29	1	35.70	0	0.00	35.65	1	1,984	0.05%
2022/06/20	0.1	35.45	0	0.00	35.40	0.1	2,100	0.01%
2022/06/15	1	36.10	0	0.00	36.40	1	2,106	0.05%
2022/06/09	5.1	36.70	0	0.00	36.70	5.1	2,155	0.24%
2022/05/31	5	36.00	0	0.00	35.90	5	2,327	0.21%
2022/05/25	65	35.49	0	0.00	35.50	65	2,415	2.69%
2022/05/24	10	35.70	0	0.00	35.75	10	2,435	0.41%
2022/05/23	2	38.18	0	0.00	38.35	2	2,384	0.08%
2022/05/19	0	0.00	1	37.40	38.05	-1	2,367	-0.04%
2022/05/17	10	37.50	0	0.00	37.45	10	2,361	0.42%
2022/05/16	1	37.60	0	0.00	37.55	1	2,349	0.04%
2022/05/10	30	37.47	0	38.20	37.80	30	2,324	1.29%
2022/05/09	10	37.55	0	0.00	37.60	10	2,390	0.42%
2022/05/06	1	38.40	1	38.40	38.50	0	2,382	0.00%
2022/05/04	0.1	39.00	0	0.00	38.90	0.1	2,404	0.00%
2022/04/28	1	38.95	0	0.00	39.05	1	2,468	0.04%
2022/04/27	1	39.20	0	0.00	39.30	1	2,467	0.04%
2022/04/26	20	40.03	0	0.00	39.95	20	2,462	0.81%
2022/04/25	1	40.50	0	0.00	40.25	1	2,417	0.04%
2022/04/21	0	0.00	10	41.00	41.00	-10	2,415	-0.41%
2022/04/20	0.3	40.70	0	0.00	40.35	0.3	2,438	0.01%
2022/04/19	0	0.00	26	40.59	40.55	-26	2,391	-1.09%
2022/04/15	0	0.00	1	40.20	40.20	-1	2,440	-0.04%
2022/04/14	0	0.00	22	40.07	40.10	-22	2,454	-0.90%
2022/04/13	0	0.00	2	39.95	40.05	-2	2,455	-0.08%
2022/04/08	0	0.00	1	39.70	39.95	-1	2,489	-0.04%
2022/04/07	1	39.60	0	0.00	39.85	1	2,520	0.04%
2022/03/28	0.1	39.45	0	0.00	39.55	0.1	2,882	0.00%
2022/03/25	0.1	39.50	0	0.00	39.35	0.1	3,082	0.00%
2022/03/24	1	39.40	0	0.00	39.45	1	3,260	0.03%
2022/03/22	3.1	39.23	0	0.00	39.30	3.1	3,421	0.09%
2022/03/21	8	39.44	0	0.00	39.35	8	3,445	0.23%
2022/03/18	1	39.75	0	0.00	39.30	1	3,495	0.03%
2022/03/17	1	39.50	0	0.00	39.40	1	3,489	0.03%
2022/03/16	0.1	39.20	0	0.00	39.30	0.1	3,547	0.00%
2022/03/14	2	39.20	0	0.00	39.20	2	3,581	0.06%
2022/03/10	2	39.45	0	0.00	39.40	2	3,669	0.05%
2022/03/09	2.1	39.16	0	0.00	39.20	2.1	3,689	0.06%
2022/03/07	0	0.00	5	39.95	39.70	-5	3,644	-0.14%
2022/03/03	0	0.00	3	40.40	40.50	-3	3,622	-0.08%
2022/03/02	1	40.30	1	40.35	40.60	0	3,619	0.00%
2022/03/01	2	40.30	31	40.40	40.30	-29	3,605	-0.80%
2022/02/25	3	40.30	0	0.00	40.30	3	3,605	0.08%
2022/02/24	1	40.45	1	40.40	40.50	0	3,605	0.00%
2022/02/22	5	40.80	0	0.00	40.95	5	3,567	0.14%
2022/02/18	1	40.35	0	0.00	40.40	1	3,565	0.03%
2022/02/15	1	40.25	0	0.00	40.25	1	3,562	0.03%
2022/02/14	1	40.30	0	0.00	40.30	1	3,554	0.03%
2022/02/11	2	40.55	0	0.00	40.55	2	3,583	0.06%
2022/02/09	11	40.80	0	0.00	41.05	11	3,583	0.31%
2022/02/08	1	41.20	10	41.30	41.40	-9	3,504	-0.26%
2022/02/07	20	41.05	4	40.95	41.25	16	3,498	0.46%
2022/01/26	6	40.52	0	0.00	40.55	6	3,500	0.17%
2022/01/25	21	40.54	0	0.00	40.45	21	3,521	0.60%
2022/01/18	0.1	41.25	0	0.00	41.20	0.1	3,444	0.00%
2022/01/14	0.1	41.50	2	41.70	41.45	-1.9	3,453	-0.06%
2022/01/13	1	41.80	0	0.00	41.65	1	3,455	0.03%
2022/01/11	1	41.45	2	41.33	41.25	-1	3,389	-0.03%
2022/01/06	1	40.50	4	40.50	40.50	-3	3,313	-0.09%
2021/12/30	1	40.75	0	0.00	40.55	1	3,299	0.03%
2021/12/29	2	40.60	1	40.70	40.75	1	3,272	0.03%
2021/12/23	2	40.20	0	0.00	40.35	2	3,208	0.06%
2021/12/22	6	39.74	0	0.00	39.75	6	3,024	0.20%
2021/12/21	2	39.80	0	0.00	39.80	2	2,858	0.07%
2021/12/20	1	39.40	0	0.00	39.75	1	2,673	0.04%
2021/12/17	9	39.34	0	0.00	39.45	9	2,514	0.36%
2021/12/16	4	39.38	0	0.00	39.50	4	2,362	0.17%
2021/12/15	2.4	39.41	0	0.00	39.50	2.4	2,373	0.10%
2021/12/14	2.2	39.67	1	39.83	39.60	1.2	2,357	0.05%
2021/12/13	1.1	39.92	0	0.00	39.90	1.1	2,303	0.05%
2021/12/10	3.1	39.97	0	0.00	40.00	3.1	2,265	0.14%
2021/12/09	1	40.15	0	0.00	40.15	1	2,197	0.05%
2021/12/08	1	40.05	0	0.00	40.10	1	2,162	0.05%
2021/12/07	7.1	40.01	0	0.00	40.05	7.1	2,143	0.33%
2021/12/06	1.1	40.03	0	0.00	40.10	1.1	2,095	0.05%
2021/12/03	2	40.45	0	0.00	40.50	2	2,058	0.10%
2021/12/02	0	0.00	1	40.30	40.55	-1	2,029	-0.05%
2021/11/24	2	40.90	0	0.00	41.05	2	1,981	0.10%
2021/11/23	0	0.00	1	41.25	40.95	-1	1,979	-0.05%
2021/11/18	10	41.90	0	0.00	41.80	10	1,940	0.52%
2021/11/16	0	0.00	5	41.05	41.15	-5	1,934	-0.26%
2021/11/15	5	41.35	1	41.30	41.20	4	1,978	0.20%
2021/11/11	15	40.95	0	0.00	41.00	15	2,063	0.73%
2021/11/10	1	40.60	0	0.00	40.90	1	2,072	0.05%
2021/11/05	0.1	40.95	0	0.00	40.95	0.1	2,082	0.01%
2021/11/04	2.2	40.99	0	0.00	41.00	2.2	2,074	0.10%
2021/11/03	1	41.00	0	0.00	41.00	1	2,054	0.05%
2021/11/02	0.1	41.25	0	0.00	41.15	0.1	2,017	0.00%
2021/10/29	0.1	41.45	0	0.00	41.50	0.1	1,985	0.01%
2021/10/28	0.3	41.87	0	0.00	41.65	0.3	1,971	0.02%
2021/10/20	0.1	41.70	0	0.00	41.95	0.1	1,894	0.01%
2021/10/12	0	0.00	1	42.35	42.40	-1	1,918	-0.05%
2021/10/06	0.1	41.00	0	0.00	41.10	0.1	1,878	0.01%
2021/10/01	1	41.80	0	0.00	41.45	1	1,882	0.05%
2021/09/28	0	0.00	200	42.30	42.25	-200	1,945	-10.28%	大賣/鉅額交易
2021/09/22	150	41.70	0	41.45	41.00	150	1,888	7.94%	大買/鉅額交易
2021/09/17	2	42.48	0	0.00	42.30	2	1,825	0.11%
2021/09/16	1	43.00	0	0.00	43.00	1	1,800	0.06%
2021/09/15	0.8	43.00	5	42.85	42.85	-4.2	1,792	-0.24%
2021/09/13	0	0.00	2	43.40	43.30	-2	1,810	-0.11%
2021/09/08	0	43.20	0	0.00	43.40	0	1,892	0.00%
2021/09/03	0	0.00	6	44.18	44.05	-6	1,924	-0.31%
2021/09/01	1	44.45	0	0.00	44.45	1	1,956	0.05%
2021/08/31	0	0.00	8	44.15	43.90	-8	1,968	-0.41%
2021/08/30	0	0.00	1	44.00	44.50	-1	1,999	-0.05%
2021/08/27	0	0.00	2	43.20	43.40	-2	2,016	-0.10%
2021/08/25	0	0.00	1	43.45	43.00	-1	2,165	-0.05%
2021/08/24	0	0.00	4	42.65	43.25	-4	2,199	-0.18%
2021/08/23	0	0.00	10	42.90	42.70	-10	2,237	-0.45%
2021/08/19	14	42.88	0	0.00	42.95	14	2,250	0.62%
2021/08/18	0	0.00	2	42.68	42.85	-2	2,213	-0.09%
2021/08/17	1	41.35	1	41.60	41.85	0	2,161	0.00%
2021/08/16	1	40.90	0	0.00	40.85	1	2,109	0.05%
2021/08/13	1	41.50	0	0.00	41.30	1	2,114	0.05%
2021/08/12	1	41.30	1	41.50	41.45	0	2,119	0.00%
2021/08/10	175	40.60	0	0.00	40.60	175	2,108	8.30%	大買/鉅額交易
2021/08/09	193	40.60	0	0.00	40.65	193	2,149	8.98%	大買/鉅額交易
2021/08/06	3	40.60	0	0.00	40.75	3	2,189	0.14%
2021/08/05	29.2	40.60	0	0.00	40.65	29.2	2,223	1.31%
2021/08/04	0	0.00	0	40.85	40.75	0	2,318	0.00%
2021/07/30	1	40.60	0	0.00	40.40	1	2,432	0.04%
2021/07/23	0.1	41.00	0	0.00	41.10	0.1	2,563	0.00%
2021/07/22	1	41.15	0	0.00	41.00	1	2,649	0.04%
2021/07/21	0	0.00	2	40.83	40.95	-2	2,694	-0.07%
2021/07/19	2	40.40	10	40.50	40.40	-8	2,683	-0.30%
2021/07/16	1	40.65	0	0.00	40.65	1	2,693	0.04%
2021/07/12	5	40.85	1	40.80	40.90	4	2,746	0.15%
2021/07/09	0	0.00	0	40.55	40.55	0	2,747	0.00%
2021/07/07	0	0.00	5.8	40.98	40.85	-5.8	2,770	-0.21%
2021/07/06	0	0.00	13	40.92	41.15	-13	2,764	-0.47%
2021/07/05	5	40.10	0	0.00	40.25	5	2,708	0.18%
2021/07/01	0	0.00	0	39.55	39.25	0	2,694	0.00%
2021/06/11	0	0.00	8	40.25	40.00	-8	2,614	-0.31%
2021/06/09	0	0.00	1	40.00	40.05	-1	2,592	-0.04%
2021/06/03	2	40.03	0.8	40.55	40.40	1.2	2,491	0.05%
2021/05/27	8	40.21	0	0.00	40.10	8	2,247	0.36%
2021/05/26	0	40.25	0	0.00	40.70	0	2,256	0.00%
2021/05/24	0.5	40.50	0	0.00	40.60	0.5	2,336	0.02%
2021/05/21	0	0.00	1	40.05	40.50	-1	2,457	-0.04%
2021/05/17	0	0.00	7	38.84	38.65	-7	2,398	-0.29%
2021/05/14	0	0.00	2	40.00	39.50	-2	2,352	-0.09%
2021/05/12	0	0.00	8	40.25	40.15	-8	2,278	-0.35%
2021/05/11	0	0.00	8	43.46	42.75	-8	2,191	-0.37%
2021/05/07	5	42.50	0	0.00	42.60	5	2,101	0.24%
2021/05/06	0	0.00	0.3	42.40	42.40	-0.3	2,093	-0.02%
2021/05/05	0	0.00	0.2	42.47	42.55	-0.2	2,083	-0.01%
2021/05/04	2	42.45	0	43.40	42.00	2	2,058	0.10%
2021/05/03	1	42.65	1	43.00	42.85	0	2,016	0.00%
2021/04/29	1	43.20	2	43.15	43.25	-1	2,024	-0.05%
2021/04/28	0	0.00	3	43.20	43.70	-3	1,966	-0.15%
2021/04/27	0	0.00	9	41.39	41.50	-9	1,909	-0.47%
2021/04/26	1	40.35	0.1	44.05	40.50	0.9	1,848	0.05%
2021/04/23	0	0.00	2.1	40.31	40.05	-2.1	1,835	-0.11%
2021/04/22	1	40.60	0	0.00	40.50	1	1,817	0.06%
2021/04/21	0	40.55	0	40.55	40.55	0	1,803	0.00%
2021/04/19	0	0.00	3	40.73	40.75	-3	1,791	-0.17%
2021/04/16	0	0.00	10	40.28	40.25	-10	1,784	-0.56%
2021/04/15	1	40.40	3	40.60	40.45	-2	1,804	-0.11%
2021/04/14	0	0.00	2	40.35	40.45	-2	1,846	-0.11%
2021/04/13	0	0.00	1	40.90	40.80	-1	1,864	-0.05%
2021/04/12	4	40.24	0	0.00	40.40	4	1,831	0.22%
2021/04/09	0	0.00	1	39.95	39.90	-1	1,805	-0.06%
2021/04/08	0	0.00	11	40.05	40.05	-11	1,827	-0.60%
2021/04/07	0	0.00	1	40.20	40.10	-1	1,846	-0.05%
2021/04/01	7	39.35	3	39.37	39.40	4	1,804	0.22%
2021/03/31	2	39.40	0	0.00	39.40	2	1,799	0.11%
2021/03/29	2	39.10	0	0.00	39.05	2	1,837	0.11%
2021/03/23	0	0.00	1	38.90	39.00	-1	1,938	-0.05%
2021/03/22	0	0.00	5	38.70	39.15	-5	1,954	-0.26%
2021/03/17	1	39.00	0	0.00	39.05	1	1,930	0.05%
2021/03/15	1	39.00	0	0.00	39.20	1	1,948	0.05%
2021/03/11	6	39.22	0	0.00	39.10	6	1,976	0.30%
2021/03/10	7	38.95	0	0.00	39.00	7	1,974	0.35%
2021/03/09	0	0.00	10	39.25	39.25	-10	1,989	-0.50%
2021/03/08	14	38.88	0	0.00	38.80	14	1,978	0.71%
2021/03/05	2	38.80	0	0.00	38.80	2	1,972	0.10%
2021/03/04	1	38.65	0	0.00	38.75	1	2,005	0.05%
2021/03/03	3	38.97	0	0.00	39.10	3	1,975	0.15%
2021/03/02	1	39.00	16	39.15	38.70	-15	1,965	-0.76%
2021/02/26	3	38.93	3	38.90	39.20	0	1,947	0.00%
2021/02/25	3	39.75	2	39.73	39.80	1	1,951	0.05%
2021/02/24	3	38.72	1	38.80	38.80	2	1,900	0.11%
2021/02/23	4	38.40	10	38.50	38.45	-6	1,844	-0.33%
2021/02/22	2	39.50	0	0.00	39.50	2	1,720	0.12%
2021/02/19	1	39.50	0	0.00	39.50	1	1,705	0.06%
2021/02/18	1	39.60	0	0.00	39.50	1	1,702	0.06%
2021/02/17	0	0.00	1	39.50	39.40	-1	1,713	-0.06%
2021/01/26	0.8	38.30	0	0.00	38.30	0.8	1,734	0.04%
2021/01/22	2	38.23	0	0.00	38.25	2	1,774	0.11%
2021/01/21	1	38.75	0	0.00	38.65	1	1,780	0.06%
2021/01/20	1	38.40	0	0.00	38.45	1	1,873	0.05%
2021/01/19	0	0.00	1	39.60	39.60	-1	1,857	-0.05%
2021/01/14	0	0.00	10	40.10	40.30	-10	1,894	-0.53%
2021/01/12	1	40.05	0	0.00	39.90	1	1,915	0.05%
2021/01/11	2	40.48	0	0.00	40.50	2	1,926	0.10%
2021/01/08	5	40.15	5	40.04	40.40	0	1,912	0.00%
2021/01/07	1	39.90	1	40.00	39.95	0	1,899	0.00%
2021/01/06	5	39.25	0	0.00	39.30	5	1,848	0.27%
2021/01/05	4	38.90	0	0.00	38.95	4	1,814	0.22%
2021/01/04	0	0.00	0	38.95	39.05	0	1,844	0.00%
2020/12/31	0	0.00	2	38.90	38.80	-2	1,849	-0.11%
2020/12/30	0	0.00	2	38.45	39.10	-2	1,851	-0.11%
2020/12/29	0	0.00	1	38.25	38.40	-1	1,823	-0.05%
2020/12/28	2	38.35	0	0.00	38.35	2	1,822	0.11%
2020/12/25	0.2	38.20	0	0.00	38.35	0.2	1,814	0.01%
2020/12/23	2	38.30	3	38.25	38.05	-1	1,783	-0.06%
2020/12/21	0	0.00	0	38.40	38.70	0	1,759	0.00%
2020/12/18	1	38.20	0	0.00	38.85	1	1,723	0.06%
2020/12/16	0	0.00	0	38.50	38.70	0	1,667	0.00%
2020/12/11	5	38.30	0	0.00	38.30	5	1,624	0.31%
2020/12/09	0	0.00	1	38.00	38.20	-1	1,600	-0.06%
2020/12/08	4	38.24	0	0.00	38.10	4	1,583	0.25%
2020/12/07	20	39.00	0	0.00	38.70	20	1,560	1.28%
2020/11/30	0	0.00	5	38.45	38.20	-5	1,507	-0.33%
2020/11/26	0.2	38.94	0	0.00	38.85	0.2	1,477	0.02%
2020/11/23	0	0.00	5	39.20	39.00	-5	1,432	-0.35%
2020/11/18	0	0.00	5	39.25	39.30	-5	1,438	-0.35%
2020/11/12	1	38.95	0	0.00	39.10	1	1,507	0.07%
2020/11/09	0	0.00	40	39.12	39.00	-40	1,486	-2.69%
2020/11/05	20	39.00	0	0.00	38.75	20	1,516	1.32%
2020/11/04	20	38.80	0	0.00	38.95	20	1,521	1.31%
2020/11/03	1	38.85	0	0.00	38.90	1	1,523	0.07%
2020/11/02	1	38.25	0	0.00	39.05	1	1,538	0.06%
2020/10/30	2	38.95	0	0.00	38.75	2	1,574	0.13%
2020/10/29	5	39.40	10	40.10	39.40	-5	1,566	-0.32%
2020/10/28	0	0.00	9	40.00	40.00	-9	1,550	-0.58%
2020/10/26	1	38.60	0.8	38.65	38.60	0.2	1,476	0.01%
2020/10/23	3	38.57	2	38.58	38.85	1	1,499	0.07%
2020/10/22	3	38.85	0	0.00	38.65	3	1,492	0.20%
2020/10/21	1	39.10	0	0.00	39.50	1	1,465	0.07%
2020/10/20	2	38.65	0	0.00	38.85	2	1,445	0.14%
2020/10/19	0	0.00	1	39.60	39.15	-1	1,446	-0.07%
2020/10/16	0	0.00	5	39.30	39.40	-5	1,445	-0.35%
2020/10/14	7	38.79	0	0.00	38.95	7	1,478	0.47%
2020/10/13	3	38.70	0	0.00	38.90	3	1,482	0.20%
2020/10/12	2.3	38.91	2	38.50	38.85	0.3	1,488	0.02%
2020/10/08	2	37.60	0	0.00	37.80	2	1,468	0.14%
2020/10/07	0	0.00	11	38.09	38.10	-11	1,476	-0.75%
2020/10/05	0	0.00	20	37.13	37.05	-20	1,491	-1.34%
2020/09/28	0	36.70	0	0.00	36.95	0	1,559	0.00%
2020/09/25	1	36.65	0	0.00	36.75	1	1,606	0.06%
2020/09/18	0	0.00	20	37.05	37.05	-20	1,890	-1.06%
2020/09/10	0	0.00	1	37.15	37.05	-1	3,065	-0.03%
2020/09/04	20	36.15	0	0.00	36.15	20	3,338	0.60%
2020/09/02	20	36.15	0	0.00	36.25	20	3,601	0.56%
2020/08/26	0	0.00	5	36.85	37.10	-5	3,933	-0.13%
2020/08/24	1	37.00	5	37.10	37.15	-4	4,011	-0.10%
2020/08/21	1	37.20	0	0.00	37.30	1	4,097	0.02%
2020/08/20	22	36.16	0	0.00	36.20	22	4,200	0.52%
2020/08/13	0	0.00	3	36.65	36.90	-3	4,184	-0.07%
2020/08/12	0	0.00	2	36.23	36.55	-2	4,187	-0.05%
2020/08/11	20	35.95	0	0.00	35.85	20	4,175	0.48%
2020/08/10	0	0.00	2	36.40	36.25	-2	4,181	-0.05%
2020/08/07	30	36.30	0	0.00	36.30	30	4,189	0.72%
2020/08/05	24	36.78	4	36.93	36.80	20	4,177	0.48%
2020/07/30	1	35.65	0	0.00	35.45	1	4,100	0.02%
2020/07/29	6	36.04	2	35.93	35.70	4	4,087	0.10%
2020/07/27	5	35.00	0	0.00	34.65	5	4,107	0.12%
2020/07/24	1	35.05	0	0.00	35.05	1	4,124	0.02%
2020/07/17	1	35.10	0	0.00	34.90	1	4,059	0.02%
2020/07/10	1	34.80	0	0.00	34.50	1	4,070	0.02%
2020/07/09	21	35.21	0	0.00	35.20	21	4,050	0.52%
2020/07/08	2	35.50	0	0.00	35.60	2	4,041	0.05%
2020/07/07	1	35.50	2	35.85	35.60	-1	4,018	-0.02%
2020/07/02	1	35.55	0	0.00	35.55	1	4,014	0.02%
2020/07/01	4	35.86	0	0.00	35.50	4	3,999	0.10%
2020/06/29	1	36.50	0	0.00	36.20	1	3,959	0.03%
2020/06/23	2	38.03	10	38.24	37.50	-8	3,641	-0.22%
2020/06/15	5	35.00	5	35.20	35.05	0	3,061	0.00%
2020/06/12	0	0.00	8	36.13	36.00	-8	3,121	-0.26%
2020/06/10	0	0.00	3	37.45	37.15	-3	3,161	-0.09%
2020/06/08	0	0.00	3	34.77	36.35	-3	3,100	-0.10%
2020/06/05	5	33.15	1	33.05	33.05	4	2,886	0.14%
2020/06/03	0	0.00	2	32.58	32.80	-2	2,933	-0.07%
2020/05/29	2	31.25	0	0.00	31.10	2	2,913	0.07%
2020/05/28	3	31.92	5	32.10	31.65	-2	2,895	-0.07%
2020/05/26	4	33.85	0	0.00	33.85	4	2,745	0.15%
2020/05/25	6	32.95	2	33.10	33.25	4	2,729	0.15%
2020/05/21	1	33.00	0	0.00	32.90	1	2,750	0.04%
2020/05/20	1	33.05	0	0.00	32.90	1	2,802	0.04%
2020/05/19	1	32.90	0	0.00	32.95	1	2,861	0.03%
2020/05/15	5	32.40	0	0.00	32.10	5	2,860	0.17%
2020/05/13	0	0.00	1	32.65	32.65	-1	2,839	-0.04%
2020/05/12	2	32.15	0	0.00	32.10	2	2,835	0.07%
2020/05/11	5	32.60	1	32.70	32.60	4	2,835	0.14%
2020/05/08	0	0.00	1	32.00	31.90	-1	2,838	-0.04%
2020/05/07	0	0.00	1	31.80	31.80	-1	2,852	-0.04%
2020/05/06	0	0.00	5	31.30	31.10	-5	2,853	-0.18%
2020/05/04	5	31.00	0	0.00	30.90	5	2,878	0.17%
2020/04/30	0	0.00	11	31.97	31.95	-11	2,867	-0.38%
2020/04/29	2	31.05	0	0.00	31.10	2	2,864	0.07%
2020/04/27	0	0.00	0.5	30.50	30.50	-0.5	2,921	-0.02%
2020/04/21	2	29.55	0	0.00	29.15	2	2,910	0.07%
2020/04/17	0	0.00	2	30.58	30.60	-2	2,885	-0.07%
2020/04/16	4	29.86	0	0.00	29.85	4	2,861	0.14%
2020/04/15	0	0.00	10	30.45	30.40	-10	2,869	-0.35%
2020/04/13	3	29.85	0	0.00	29.70	3	2,985	0.10%
2020/04/10	10	30.00	0	0.00	30.25	10	3,041	0.33%
2020/04/09	4	29.58	0	0.00	29.75	4	3,061	0.13%
2020/04/08	8	29.49	0	0.00	29.40	8	3,056	0.26%
2020/04/07	0	0.00	1	29.60	29.35	-1	3,044	-0.03%
2020/03/31	10	28.00	0	0.00	28.35	10	2,965	0.34%
2020/03/30	21	27.95	0	0.00	27.95	21	2,925	0.72%
2020/03/27	2	29.00	0	0.00	28.70	2	2,928	0.07%
2020/03/26	20	28.60	20	28.75	28.60	0	2,879	0.00%
2020/03/25	20	28.70	0	0.00	28.75	20	2,876	0.70%
2020/03/24	0	0.00	1	28.05	28.20	-1	2,811	-0.04%
2020/03/20	20	27.00	0	0.00	27.00	20	2,744	0.73%
2020/03/19	32	25.84	0	0.00	25.65	32	2,670	1.20%
2020/03/18	44	28.67	2	28.80	28.45	42	2,510	1.67%
2020/03/17	20	29.00	10	29.25	29.20	10	2,379	0.42%
2020/03/16	29	30.00	5	29.70	29.10	24	2,295	1.05%
2020/03/13	21	30.87	0	0.00	31.95	21	2,179	0.96%
2020/03/12	9	34.02	0	0.00	33.80	9	2,061	0.44%
2020/03/11	22	36.27	1	36.10	36.15	21	1,981	1.06%
2020/03/10	0	0.00	1	36.85	36.65	-1	1,972	-0.05%
2020/03/05	0	0.00	2	37.68	37.45	-2	1,855	-0.11%
2020/03/04	0	0.00	9	37.08	37.15	-9	1,832	-0.49%
2020/03/03	1	36.15	0	0.00	36.50	1	1,792	0.06%
2020/02/27	1	36.50	10	37.13	36.75	-9	1,718	-0.52%
2020/02/26	0	0.00	1	37.15	37.30	-1	1,694	-0.06%
2020/02/20	10	36.40	12	36.80	37.05	-2	1,555	-0.13%
2020/02/19	1	35.60	0	0.00	36.00	1	1,481	0.07%
2020/02/18	0	0.00	3	35.95	36.00	-3	1,442	-0.21%
2020/02/17	0	0.00	8	35.84	36.00	-8	1,437	-0.56%
2020/02/13	3	35.70	0	0.00	35.70	3	1,422	0.21%
2020/02/11	0	0.00	7	35.60	35.85	-7	1,405	-0.50%
2020/02/10	1	34.95	10	34.50	34.90	-9	1,392	-0.65%
2020/02/05	0	0.00	7	34.20	34.10	-7	1,417	-0.49%
2020/02/04	10	34.00	0	0.00	34.00	10	1,388	0.72%
2020/02/03	1	33.40	0	0.00	33.50	1	1,373	0.07%
2020/01/31	2	34.13	0	0.00	34.30	2	1,339	0.15%
2020/01/30	2	34.05	11	34.47	34.20	-9	1,312	-0.69%
2020/01/20	0	0.00	28	35.33	35.55	-28	1,255	-2.23%
2020/01/07	0	0.00	2	35.23	35.60	-2	1,175	-0.17%
2020/01/06	0	0.00	32	34.13	34.65	-32	1,084	-2.95%
2020/01/03	0	0.00	2	33.95	34.05	-2	1,030	-0.19%
2019/12/31	2.3	33.51	0	0.00	33.50	2.3	997	0.23%
2019/12/27	2	33.50	0	0.00	33.65	2	990	0.20%
2019/12/25	0.5	33.95	1	34.00	34.05	-0.5	970	-0.05%
2019/12/16	0	0.00	1	32.95	32.90	-1	890	-0.11%
2019/12/12	2	32.78	0	0.00	32.95	2	936	0.21%
2019/12/11	5	32.87	0	0.00	32.85	5	948	0.53%
2019/12/06	0	0.00	0.2	32.90	32.95	-0.2	976	-0.02%
2019/12/04	1	32.90	0	0.00	33.00	1	986	0.10%
2019/11/26	2	32.95	0	0.00	33.00	2	1,002	0.20%
2019/11/20	0	0.00	3	32.50	32.50	-3	1,032	-0.29%
2019/11/18	0	0.00	2	32.50	32.50	-2	1,059	-0.19%
2019/11/12	3	32.30	0	0.00	32.45	3	1,121	0.27%
2019/11/11	0	0.00	5	32.18	32.20	-5	1,140	-0.44%
2019/11/06	0	0.00	3	32.70	32.70	-3	1,243	-0.24%
2019/11/05	0	0.00	1	32.90	32.80	-1	1,276	-0.08%
2019/11/04	0	0.00	3	32.55	32.75	-3	1,298	-0.23%
2019/10/30	5	31.60	0	0.00	31.95	5	1,310	0.38%
2019/10/23	0	0.00	5	31.85	31.45	-5	1,368	-0.37%
2019/10/22	2	31.95	3	32.00	31.85	-1	1,372	-0.07%
2019/10/17	0	0.00	14	31.20	31.40	-14	1,366	-1.02%
2019/10/09	11	30.88	0	0.00	30.75	11	1,483	0.74%
2019/10/04	5	30.85	0	0.00	30.85	5	1,553	0.32%
2019/09/25	13	31.06	0	0.00	31.20	13	1,900	0.68%
2019/09/24	2	31.43	0	0.00	31.40	2	1,903	0.11%
2019/09/20	0	0.00	12	31.70	31.85	-12	1,877	-0.64%
2019/09/19	2	31.85	0	0.00	31.80	2	1,875	0.11%
2019/09/18	7	31.45	0	0.00	31.50	7	1,886	0.37%
2019/09/16	2	32.10	3	32.05	32.15	-1	1,851	-0.05%
2019/09/12	0	0.00	1	31.70	31.75	-1	1,837	-0.05%
2019/09/11	0	0.00	2	31.43	31.50	-2	1,840	-0.11%
2019/09/05	3	30.97	0	0.00	30.95	3	1,764	0.17%
2019/09/04	2	30.90	0	0.00	30.95	2	1,763	0.11%
2019/08/30	2	30.75	0	0.00	30.75	2	1,760	0.11%
2019/08/28	0	0.00	3	30.35	30.30	-3	1,748	-0.17%
2019/08/23	1	30.60	0	0.00	30.55	1	1,737	0.06%
2019/08/14	5	30.55	0	0.00	30.45	5	1,801	0.28%
2019/08/13	5	30.75	0	0.00	30.75	5	1,806	0.28%
2019/08/12	3	30.60	2	30.65	30.40	1	1,750	0.06%
2019/08/07	5	30.00	0	0.00	29.90	5	1,690	0.30%
2019/08/06	2	30.30	0	0.00	30.25	2	1,657	0.12%
2019/07/31	5	32.00	0	0.00	31.90	5	1,579	0.32%
2019/07/18	1	32.35	1	32.45	32.45	0	1,530	0.00%
2019/07/17	5	32.35	10	32.30	32.70	-5	1,508	-0.33%
2019/07/16	5	32.95	0	0.00	33.00	5	1,447	0.35%
2019/07/15	5	33.25	0	0.00	33.25	5	1,407	0.36%
2019/07/10	0	0.00	5	33.40	33.80	-5	1,345	-0.37%
2019/07/08	6	34.29	20	34.25	34.35	-14	1,206	-1.16%
2019/07/05	0	0.00	0	34.20	34.20	0	1,069	0.00%
2019/07/04	0	0.00	0	34.00	34.10	0	1,032	0.00%
2019/07/03	0	0.00	10	34.20	34.00	-10	1,004	-1.00%
2019/07/02	0	0.00	15	34.00	34.00	-15	962	-1.56%
2019/06/28	1	33.90	0	0.00	33.80	1	962	0.10%
2019/06/19	10	33.00	0	0.00	33.25	10	1,008	0.99%
2019/06/18	0	0.00	1	32.95	33.00	-1	1,049	-0.10%
2019/06/17	5	33.00	0	0.00	32.95	5	1,052	0.48%
2019/06/13	0	0.00	5	33.05	33.10	-5	1,056	-0.47%
2019/06/12	6	33.04	0	0.00	33.30	6	1,062	0.56%
2019/06/11	16	33.46	0	0.00	33.30	16	1,070	1.49%
2019/06/05	4	33.78	0	0.00	33.65	4	1,072	0.37%
2019/06/03	0	0.00	2	33.05	33.25	-2	1,070	-0.19%
2019/05/31	0	0.00	1	33.20	33.20	-1	1,121	-0.09%
2019/05/29	1	32.80	0	0.00	32.75	1	1,144	0.09%
2019/05/28	0	0.00	1	34.15	32.65	-1	1,162	-0.09%
2019/05/24	0	0.00	1	33.90	33.85	-1	1,117	-0.09%
2019/05/23	1	33.65	0	0.00	33.60	1	1,106	0.09%
2019/05/22	0	0.00	1	34.05	34.20	-1	1,104	-0.09%
2019/05/21	6	34.21	1	34.05	34.25	5	1,098	0.46%
2019/05/20	0	0.00	21	33.82	33.75	-21	1,091	-1.92%
2019/05/15	1	33.25	0	0.00	33.30	1	1,088	0.09%
2019/05/09	1	33.25	0	0.00	33.15	1	1,126	0.09%
2019/05/08	0	0.00	1	33.15	33.15	-1	1,121	-0.09%
2019/05/07	0	0.00	7	33.45	33.30	-7	1,116	-0.63%
2019/05/06	0	0.00	3	33.15	33.10	-3	1,112	-0.27%
2019/05/03	1	33.40	0	0.00	33.35	1	1,087	0.09%
2019/05/02	0	0.00	1	33.50	33.55	-1	1,072	-0.09%
2019/04/29	2	33.10	0	0.00	32.85	2	1,057	0.19%
2019/04/24	1	33.00	10	33.00	32.80	-9	1,107	-0.81%
2019/04/19	0	0.00	20	32.60	32.60	-20	1,104	-1.81%
2019/04/18	0	0.00	37	32.56	32.55	-37	1,117	-3.31%
2019/04/11	0	0.00	0	32.85	32.85	0	1,149	0.00%
2019/04/09	67	32.73	0	0.00	32.80	67	1,155	5.80%
2019/03/27	0	0.00	1	31.95	32.00	-1	1,105	-0.09%
2019/03/25	5	32.30	0	0.00	32.55	5	1,126	0.44%
2019/03/06	0	0.00	2	34.15	34.25	-2	1,053	-0.19%
2019/03/04	0	0.00	4	33.50	33.45	-4	977	-0.41%
2019/02/27	0	0.00	5	32.50	33.00	-5	980	-0.51%
2019/02/25	1	31.20	0	0.00	31.35	1	933	0.11%
2019/01/22	0	0.00	1	29.50	29.35	-1	1,022	-0.10%
2019/01/03	5	28.15	0	0.00	28.05	5	1,082	0.46%
2018/12/26	0	0.00	1	29.00	29.05	-1	1,049	-0.10%
2018/12/25	0	0.00	2	28.75	28.85	-2	1,051	-0.19%
2018/12/21	5	29.00	0	0.00	29.15	5	1,090	0.46%
2018/12/20	2	28.95	0	0.00	28.90	2	1,102	0.18%
2018/12/18	2	29.10	0	0.00	29.25	2	1,084	0.18%
2018/12/14	15	30.53	0	0.00	30.45	15	1,061	1.41%
2018/11/23	0	0.00	25	31.70	31.65	-25	1,057	-2.36%
2018/10/31	0	0.00	1	29.10	29.55	-1	917	-0.11%
2018/10/26	1	29.15	0	0.00	29.35	1	906	0.11%
2018/10/15	5	29.00	0	0.00	29.05	5	844	0.59%
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%
2018/09/18	10	30.50	0	0.00	30.85	10	731	1.37%
2018/09/07	5	30.30	0	0.00	30.30	5	770	0.65%
2018/08/31	15	30.92	0	0.00	30.90	15	769	1.95%
2018/08/27	10	30.50	0	0.00	30.55	10	925	1.08%
2018/08/24	15	30.48	1	30.50	30.30	14	955	1.47%
2018/08/23	1	30.55	0	0.00	30.50	1	959	0.10%
2018/08/14	0	0.00	7	30.90	31.05	-7	974	-0.72%
2018/08/08	7	32.85	0	0.00	32.85	7	983	0.71%
2018/07/05	4	31.80	0	0.00	31.25	4	1,143	0.35%
2018/06/26	0	0.00	1	33.10	33.30	-1	1,136	-0.09%
2018/06/20	0	0.00	7	33.26	33.20	-7	1,157	-0.60%
2018/06/11	0	0.00	4	33.60	33.75	-4	1,166	-0.34%
2018/06/07	0	0.00	7	34.60	34.30	-7	1,170	-0.60%
2018/06/06	0	0.00	1	34.55	34.60	-1	1,178	-0.08%
2018/06/05	0	0.00	14	34.94	34.90	-14	1,181	-1.18%
2018/06/04	0	0.00	1	35.90	36.00	-1	1,120	-0.09%
2018/05/31	4	34.93	0	0.00	35.00	4	1,033	0.39%
2018/05/28	10	34.93	0	0.00	35.20	10	1,084	0.92%
2018/05/25	1	34.70	0	0.00	34.70	1	1,076	0.09%
2018/05/17	0	0.00	1	34.70	34.70	-1	1,087	-0.09%
2018/05/16	1	34.10	0	0.00	34.05	1	1,085	0.09%
2018/04/02	3	37.15	0	0.00	37.30	3	1,361	0.22%
2018/03/14	0	0.00	1	38.85	38.75	-1	1,367	-0.07%
2018/03/09	0	0.00	10	37.80	37.85	-10	1,383	-0.72%
2018/03/06	1	37.50	0	0.00	37.45	1	1,537	0.07%
2018/03/05	1	38.25	0	0.00	37.30	1	1,571	0.06%
2018/02/27	0	0.00	1	39.80	39.45	-1	1,491	-0.07%
2018/02/26	1	39.35	0	0.00	39.50	1	1,484	0.07%
2018/02/23	14	39.74	0	39.85	39.85	14	1,479	0.95%
2018/02/21	12	40.00	0	0.00	40.30	12	1,501	0.80%
2018/02/08	10	39.00	13	39.25	39.80	-3	1,469	-0.20%
2018/02/07	2	39.30	10	40.00	39.45	-8	1,462	-0.55%
2018/02/06	10	39.70	5	39.50	39.10	5	1,443	0.35%
2018/02/05	0	0.00	2	40.80	40.65	-2	1,409	-0.14%
2018/01/31	2	41.30	14	41.55	41.75	-12	1,395	-0.86%
2018/01/30	14	41.28	0	0.00	41.45	14	1,389	1.01%
2018/01/29	4	41.60	0	0.00	41.55	4	1,383	0.29%
2018/01/26	1	41.95	0	0.00	41.75	1	1,378	0.07%
2018/01/23	1	41.85	0	0.00	42.00	1	1,349	0.07%
2018/01/22	2	41.90	4	41.86	42.20	-2	1,337	-0.15%
2018/01/19	3	42.05	0	0.00	42.20	3	1,322	0.23%
2018/01/18	2	42.80	10	42.60	41.90	-8	1,310	-0.61%
2018/01/17	2	42.15	0	0.00	42.20	2	1,279	0.16%
2018/01/16	5	41.45	0	0.00	41.45	5	1,242	0.40%
2018/01/15	0	0.00	3	41.40	41.10	-3	1,230	-0.24%
2018/01/12	3	41.27	0	0.00	42.05	3	1,240	0.24%
2018/01/11	1	40.50	1	40.40	40.60	0	1,162	0.00%
2018/01/10	1	40.70	4	40.50	40.60	-3	1,170	-0.26%
2018/01/08	11	40.38	0	0.00	40.65	11	1,167	0.94%
2018/01/05	1	40.05	3	40.35	40.15	-2	1,148	-0.17%
2018/01/04	1	38.50	0	0.00	38.50	1	1,108	0.09%