京城銀 (2809)-凱基-彰化券商分點個股進出

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
53.8
漲跌
▲1.8
漲幅
+3.46%
成交量
2,768張
產業
上市金融類股
462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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/08/30	0.2	53.70	0	0.00	53.70	0.2	5,149	0.00%
2024/08/06	0	0.00	1.8	53.36	53.10	-1.8	7,745	-0.02%
2024/08/05	2	52.80	35	54.23	53.00	-33	7,718	-0.43%
2024/07/26	0.3	58.69	0	0.00	58.20	0.3	7,919	0.00%
2024/07/23	1.1	59.43	3	59.67	59.90	-1.9	7,897	-0.02%
2024/07/22	0.1	59.80	1	59.80	58.90	-0.9	7,881	-0.01%
2024/07/19	2.1	59.52	2	59.80	59.40	0.1	7,801	0.00%
2024/07/18	0.2	61.00	0	0.00	60.90	0.2	7,801	0.00%
2024/07/17	0	0.00	1	61.50	61.20	-1	7,832	-0.01%
2024/07/16	1	60.60	2	61.20	61.10	-1	7,915	-0.01%
2024/07/15	1	60.60	1	61.20	61.20	0	8,027	0.00%
2024/07/12	0.3	61.91	0	0.00	62.20	0.3	8,120	0.00%
2024/07/11	0.1	62.70	0	0.00	62.40	0.1	8,104	0.00%
2024/07/10	0.1	62.40	0	0.00	62.80	0.1	8,144	0.00%
2024/07/09	0.2	61.90	0	0.00	61.50	0.2	8,156	0.00%
2024/07/08	0.2	62.40	0	0.00	62.30	0.2	8,158	0.00%
2024/07/05	0.1	63.00	0	0.00	62.40	0.1	8,159	0.00%
2024/07/04	0.1	63.90	0	0.00	63.70	0.1	8,195	0.00%
2024/07/03	0	0.00	1	65.00	65.30	-1	8,181	-0.01%
2024/07/02	0.1	63.40	1	63.80	63.80	-0.9	8,127	-0.01%
2024/06/28	0	0.00	1	61.70	60.90	-1	8,138	-0.01%
2024/06/27	0.1	61.20	1	60.80	59.90	-0.9	8,008	-0.01%
2024/06/26	1	61.10	0	0.00	62.60	1	7,860	0.01%
2024/06/25	6	66.40	7	66.84	66.50	-1	7,742	-0.01%
2024/06/24	3	67.10	4	67.58	66.80	-1	7,665	-0.01%
2024/06/20	0	0.00	1	67.30	67.40	-1	7,553	-0.01%
2024/06/19	1	67.40	16	67.16	67.00	-15	7,508	-0.20%
2024/06/18	0	0.00	16	65.63	66.00	-16	7,391	-0.22%
2024/06/14	5	62.40	0	0.00	61.50	5	7,354	0.07%
2024/06/11	0	0.00	4	63.23	63.00	-4	7,234	-0.06%
2024/06/03	0	0.00	1	59.70	58.90	-1	6,533	-0.02%
2024/05/31	1	60.50	0	0.00	60.00	1	6,414	0.02%
2024/05/30	1	61.60	6	62.20	62.00	-5	6,341	-0.08%
2024/05/29	0	0.00	1	62.10	61.60	-1	6,262	-0.02%
2024/05/28	1	61.50	0	0.00	62.20	1	6,096	0.02%
2024/05/27	1	62.40	1	63.30	64.30	0	6,031	0.00%
2024/05/23	0	0.00	1	62.40	63.60	-1	5,991	-0.02%
2024/05/21	5	66.58	8	65.15	63.60	-3	5,667	-0.05%
2024/05/20	0	0.00	1	63.30	67.10	-1	5,401	-0.02%
2024/05/17	1	60.00	5	60.00	63.30	-4	5,105	-0.08%
2024/05/16	0	0.00	1	58.90	60.00	-1	4,892	-0.02%
2024/05/15	1	59.70	0	0.00	58.40	1	4,804	0.02%
2024/05/10	0	0.00	3	57.90	59.80	-3	4,600	-0.07%
2024/05/08	5	57.60	0	0.00	57.20	5	4,354	0.11%
2024/05/06	2	57.40	2	57.50	58.00	0	4,283	0.00%
2024/05/02	5	57.68	0	56.60	58.00	5	4,130	0.12%
2024/04/30	0	55.90	0	0.00	56.10	0	3,999	0.00%
2024/04/24	5	55.20	29	55.30	56.20	-24	3,897	-0.62%
2024/04/23	9	55.90	0	0.00	56.20	9	3,844	0.23%
2024/04/22	22	55.61	2	55.70	55.90	20	3,695	0.54%
2024/04/19	2	53.50	0	0.00	54.00	2	3,479	0.06%
2024/04/18	4	54.48	2	53.55	56.90	2	3,252	0.06%
2024/04/17	0	0.00	0.4	55.38	55.50	-0.4	3,076	-0.01%
2024/04/16	0	0.00	1.2	55.43	54.50	-1.2	3,048	-0.04%
2024/04/15	0.2	56.30	0	0.00	56.40	0.2	2,977	0.01%
2024/04/09	0.2	55.40	0	0.00	55.60	0.2	2,856	0.01%
2024/04/08	0.2	54.90	2	55.05	55.00	-1.8	2,827	-0.06%
2024/04/03	2	55.00	0	0.00	55.30	2	2,806	0.07%
2024/03/29	0	0.00	1	51.60	51.60	-1	2,668	-0.04%
2024/03/28	1	51.80	0	0.00	51.60	1	2,643	0.04%
2024/03/27	0	0.00	0.2	50.90	51.00	-0.2	2,648	-0.01%
2024/03/25	0.1	51.20	1	51.20	50.90	-1	2,688	-0.04%
2024/03/22	0.1	52.60	0	0.00	52.50	0.1	2,684	0.00%
2024/03/20	0	0.00	2	50.25	50.70	-2	2,617	-0.08%
2024/03/19	0	0.00	25	49.97	50.60	-25	2,564	-0.98%
2024/03/15	0	0.00	10	48.30	48.60	-10	2,444	-0.41%
2024/03/14	11	49.12	0	0.00	49.15	11	2,394	0.46%
2024/03/08	1	47.85	0	0.00	47.85	1	2,246	0.04%
2024/03/07	0	0.00	3	48.05	48.15	-3	2,181	-0.14%
2024/03/06	0	0.00	1	47.65	47.85	-1	2,127	-0.05%
2024/03/05	0	0.00	1	46.20	47.40	-1	2,085	-0.05%
2024/02/27	2	44.10	14	44.24	44.60	-12	1,828	-0.66%
2024/02/26	1	41.30	5	41.35	41.45	-4	1,642	-0.24%
2024/02/22	1	40.65	0	0.00	40.70	1	1,670	0.06%
2024/02/21	1	40.80	0	0.00	40.80	1	1,660	0.06%
2024/02/20	9	40.83	5	40.85	40.80	4	1,665	0.24%
2024/02/19	5	40.80	0	0.00	40.90	5	1,659	0.30%
2024/02/05	0	0.00	5	41.10	41.15	-5	1,653	-0.30%
2024/01/30	0	0.00	2	40.60	40.65	-2	1,683	-0.12%
2024/01/24	0	0.00	3	41.00	41.00	-3	1,697	-0.18%
2024/01/22	1	41.00	0	0.00	41.00	1	1,702	0.06%
2024/01/19	1	41.25	0	0.00	41.35	1	1,694	0.06%
2024/01/17	0	0.00	3	40.37	40.90	-3	1,644	-0.18%
2024/01/10	0	0.00	1	40.35	40.40	-1	1,636	-0.06%
2024/01/09	0	0.00	2	40.43	40.45	-2	1,651	-0.12%
2024/01/05	0	0.00	3	40.60	40.60	-3	1,674	-0.18%
2024/01/04	1	40.15	1	40.40	40.40	0	1,659	0.00%
2023/12/27	0	0.00	10	39.55	39.50	-10	1,606	-0.62%
2023/12/26	1	39.55	0	0.00	39.35	1	1,596	0.06%
2023/12/20	5	39.00	0	0.00	39.00	5	1,484	0.34%
2023/12/19	2	39.08	0	0.00	39.00	2	1,441	0.14%
2023/12/18	5	39.65	0	0.00	39.80	5	1,389	0.36%
2023/12/11	1	40.00	0	0.00	40.10	1	1,292	0.08%
2023/12/06	0	0.00	16	40.30	40.35	-16	1,278	-1.25%
2023/12/05	16	40.35	0	0.00	40.30	16	1,272	1.26%
2023/12/04	0	0.00	2	39.70	39.70	-2	1,239	-0.16%
2023/12/01	1	39.80	0	0.00	39.85	1	1,240	0.08%
2023/11/17	0	0.00	1	38.45	38.50	-1	1,140	-0.09%
2023/11/08	11	38.42	0	0.00	38.80	11	1,149	0.96%
2023/11/06	0	0.00	1	38.00	38.00	-1	1,106	-0.09%
2023/10/31	5	37.90	0	0.00	37.15	5	1,142	0.44%
2023/10/30	0	0.00	7	37.65	37.55	-7	1,131	-0.62%
2023/10/25	0.4	37.71	1	37.55	37.60	-0.6	1,169	-0.05%
2023/10/23	0.1	37.95	0	0.00	37.70	0.1	1,182	0.01%
2023/10/19	1	38.75	5	38.40	38.30	-4	1,215	-0.33%
2023/10/18	0	0.00	1	38.35	38.70	-1	1,194	-0.08%
2023/10/12	0.2	37.68	0	0.00	37.65	0.2	1,079	0.02%
2023/10/06	0.1	37.20	0	0.00	37.35	0.1	1,067	0.01%
2023/10/05	0.2	37.40	0	0.00	37.25	0.2	1,066	0.02%
2023/10/04	1	37.40	0	0.00	37.30	1	1,061	0.09%
2023/09/22	0	0.00	2	37.05	36.90	-2	1,102	-0.18%
2023/09/08	0	0.00	2	36.40	36.60	-2	1,361	-0.15%
2023/09/06	5	36.75	0	0.00	36.70	5	1,401	0.36%
2023/09/01	1	36.85	0	0.00	36.90	1	1,459	0.07%
2023/08/31	1	36.75	0	0.00	36.90	1	1,516	0.07%
2023/08/30	0	0.00	1	37.10	37.15	-1	1,549	-0.06%
2023/08/28	0	0.00	1	36.85	36.90	-1	1,568	-0.06%
2023/08/25	0	0.00	10	36.73	36.70	-10	1,584	-0.63%
2023/08/24	6	36.45	21	36.55	36.55	-15	1,584	-0.95%
2023/08/22	0	0.00	1	36.70	36.60	-1	1,610	-0.06%
2023/08/21	0	0.00	1	36.50	36.40	-1	1,622	-0.06%
2023/08/18	0	0.00	5	36.35	36.35	-5	1,643	-0.30%
2023/08/17	5	36.05	0	0.00	36.30	5	1,660	0.30%
2023/08/15	0	0.00	5	36.45	36.45	-5	1,663	-0.30%
2023/08/14	5	36.10	0	0.00	36.25	5	1,665	0.30%
2023/08/11	5	36.50	5	36.80	36.55	0	1,666	0.00%
2023/08/08	5	36.40	5	36.80	36.70	0	1,666	0.00%
2023/08/04	0	0.00	15.1	36.68	36.70	-15.1	1,646	-0.92%
2023/07/31	5	36.05	2	36.25	36.00	3	1,590	0.19%
2023/07/28	0	0.00	5	36.35	36.10	-5	1,579	-0.32%
2023/07/27	5	36.05	0	0.00	36.05	5	1,561	0.32%
2023/07/25	11	35.88	0	0.00	35.80	11	1,538	0.72%
2023/07/24	5	36.05	0	0.00	35.95	5	1,505	0.33%
2023/07/20	0	0.00	7	36.45	36.40	-7	1,488	-0.47%
2023/07/18	0	0.00	2	36.43	36.35	-2	1,467	-0.14%
2023/07/17	0	0.00	15	36.32	36.35	-15	1,459	-1.03%
2023/07/14	0	36.15	0	0.00	36.15	0	1,449	0.00%
2023/07/13	0	0.00	6	36.24	36.10	-6	1,442	-0.42%
2023/07/11	5	36.00	0	0.00	36.10	5	1,435	0.35%
2023/07/10	1	36.25	0	0.00	36.00	1	1,431	0.07%
2023/07/07	10	35.98	10	36.00	36.10	0	1,430	0.00%
2023/07/06	2	36.18	5	36.30	36.15	-3	1,432	-0.21%
2023/07/05	5.5	36.25	20	36.38	36.25	-14.5	1,437	-1.01%
2023/07/04	1	35.55	6	35.59	35.55	-5	1,379	-0.36%
2023/06/30	0	0.00	5	35.60	35.55	-5	1,400	-0.36%
2023/06/27	20	35.25	0	0.00	35.35	20	1,400	1.43%
2023/06/26	20	35.30	0	0.00	35.55	20	1,403	1.43%
2023/06/20	0	0.00	10	35.85	35.95	-10	1,368	-0.73%
2023/06/16	1	35.30	0	0.00	35.30	1	1,239	0.08%
2023/06/14	1	35.65	0	0.00	35.90	1	1,149	0.09%
2023/06/13	11	35.47	1	35.65	35.75	10	1,156	0.86%
2023/06/12	0	0.00	1	35.45	35.35	-1	1,126	-0.09%
2023/06/08	1	35.25	0	0.00	35.20	1	1,112	0.09%
2023/06/07	1	35.30	2	35.45	35.35	-1	1,103	-0.09%
2023/06/05	2	36.15	1	36.20	36.10	1	1,010	0.10%
2023/05/25	1	35.45	0	0.00	35.40	1	965	0.10%
2023/05/12	1	35.05	0	0.00	35.10	1	918	0.11%
2023/05/09	0	0.00	4	35.80	35.60	-4	942	-0.42%
2023/05/08	4	35.40	0	0.00	35.55	4	942	0.42%
2023/05/03	0	0.00	1	35.15	35.15	-1	962	-0.10%
2023/05/02	0	0.00	2	35.35	35.45	-2	1,003	-0.20%
2023/04/19	1	34.45	0	0.00	34.45	1	1,081	0.09%
2023/04/14	1	34.45	0	0.00	34.55	1	1,111	0.09%
2023/04/10	0	0.00	2	34.75	34.70	-2	1,180	-0.17%
2023/04/07	1	35.45	0	0.00	35.45	1	1,184	0.08%
2023/03/28	0	0.00	4	34.63	34.70	-4	1,940	-0.21%
2023/03/22	0	0.00	5	34.35	34.20	-5	2,564	-0.19%
2023/03/20	1	33.55	0	0.00	33.55	1	2,667	0.04%
2023/03/16	5	34.05	5	34.65	33.40	0	2,751	0.00%
2023/03/14	5	34.35	20	34.39	34.20	-15	2,756	-0.54%
2023/03/13	2	34.10	2	34.65	34.60	0	2,797	0.00%
2023/03/03	1	34.65	0	0.00	34.60	1	2,831	0.04%
2023/03/02	2	33.80	0	0.00	33.95	2	2,833	0.07%
2023/03/01	1	34.00	0	0.00	33.80	1	2,856	0.04%
2023/02/23	1	34.15	0	0.00	34.10	1	2,897	0.03%
2023/01/30	0	0.00	2	35.10	35.40	-2	3,246	-0.06%
2023/01/10	0	0.00	5	34.30	34.25	-5	3,371	-0.15%
2022/12/28	1	33.05	0	0.00	33.15	1	3,372	0.03%
2022/12/23	5	34.00	0	0.00	33.90	5	3,319	0.15%
2022/12/20	1	33.30	2	34.00	34.10	-1	2,809	-0.04%
2022/12/19	2	34.05	0	0.00	33.75	2	2,605	0.08%
2022/12/16	1	35.80	0	0.00	35.80	1	2,301	0.04%
2022/12/13	1	35.95	0	0.00	35.85	1	1,964	0.05%
2022/12/09	0	0.00	1	35.70	35.80	-1	1,969	-0.05%
2022/12/08	0	0.00	3	35.35	35.30	-3	1,932	-0.16%
2022/12/07	0	0.00	0.1	34.70	34.75	-0.1	1,907	-0.01%
2022/12/05	3	35.10	5	35.55	35.10	-2	1,904	-0.10%
2022/12/01	0	0.00	15	35.12	35.30	-15	1,894	-0.79%
2022/11/29	15	34.70	0	0.00	34.80	15	1,864	0.80%
2022/11/25	0	0.00	1	34.90	35.00	-1	1,846	-0.05%
2022/11/24	1	35.10	0	0.00	35.10	1	1,848	0.05%
2022/11/22	0	0.00	15	35.22	35.45	-15	1,819	-0.82%
2022/11/16	0	0.00	2	34.15	34.20	-2	1,710	-0.12%
2022/11/15	5	34.50	0	0.00	34.35	5	1,683	0.30%
2022/11/14	0	0.00	5	34.90	35.05	-5	1,675	-0.30%
2022/11/01	5	30.80	0	0.00	30.85	5	1,456	0.34%
2022/10/31	5	30.60	0	0.00	30.70	5	1,438	0.35%
2022/10/21	1	30.05	0	0.00	29.90	1	1,230	0.08%
2022/10/17	0	0.00	4	30.76	30.90	-4	1,161	-0.34%
2022/10/14	0	0.00	2	31.25	31.45	-2	1,184	-0.17%
2022/10/11	1	31.05	0	0.00	31.00	1	1,256	0.08%
2022/10/06	10	32.20	2	32.25	32.35	8	1,262	0.63%
2022/10/04	1	33.35	0	0.00	33.50	1	1,261	0.08%
2022/10/03	0	33.40	0	0.00	33.25	0	1,256	0.00%
2022/09/30	3	33.65	0	0.00	33.70	3	1,285	0.23%
2022/09/29	2	33.80	5	34.30	33.80	-3	1,291	-0.23%
2022/09/28	0.1	33.25	0	0.00	33.05	0.1	1,305	0.01%
2022/09/19	1	34.40	0	0.00	34.05	1	1,372	0.07%
2022/09/16	3	34.17	0	0.00	33.95	3	1,385	0.22%
2022/09/13	5	34.90	0	0.00	34.85	5	1,305	0.38%
2022/09/12	2	34.95	1	35.05	35.25	1	1,306	0.08%
2022/09/08	5.1	34.81	15	35.67	35.75	-9.9	1,358	-0.73%
2022/09/07	0	34.30	0	0.00	34.20	0	1,333	0.00%
2022/09/06	2	35.05	0	0.00	35.05	2	1,328	0.15%
2022/09/05	0	0.00	1	35.65	35.45	-1	1,335	-0.07%
2022/08/31	5	35.25	0	0.00	35.20	5	1,344	0.37%
2022/08/30	6	35.32	0	0.00	35.15	6	1,342	0.45%
2022/08/29	1	35.70	0	0.00	35.60	1	1,347	0.07%
2022/08/24	10	36.00	0	0.00	35.85	10	1,356	0.74%
2022/08/23	6	36.09	0	0.00	36.10	6	1,362	0.44%
2022/08/22	0	0.00	10	36.45	36.40	-10	1,376	-0.73%
2022/08/18	5	36.10	0	0.00	35.95	5	1,389	0.36%
2022/08/17	0	0.00	5	36.75	36.55	-5	1,414	-0.35%
2022/08/15	1	36.15	5	36.35	36.35	-4	1,536	-0.26%
2022/08/08	0	0.00	7	35.39	35.60	-7	1,666	-0.42%
2022/08/05	0	0.00	3	35.02	35.25	-3	1,694	-0.18%
2022/08/01	4	34.60	1	34.70	34.60	3	1,815	0.17%
2022/07/29	0	0.00	3	34.38	34.85	-3	1,836	-0.16%
2022/07/28	1	34.20	0	0.00	34.20	1	1,826	0.05%
2022/07/26	1	33.95	0	0.00	33.95	1	1,838	0.05%
2022/07/20	1	33.10	0	0.00	32.85	1	1,897	0.05%
2022/07/19	1	32.65	0	0.00	32.90	1	1,906	0.05%
2022/07/18	0	0.00	2	32.80	32.80	-2	1,908	-0.10%
2022/07/13	1	33.60	0	0.00	33.40	1	1,999	0.05%
2022/07/08	0	0.00	1	34.50	34.35	-1	2,000	-0.05%
2022/07/07	0.1	33.00	0	0.00	32.75	0.1	1,986	0.00%
2022/07/06	7	32.39	0	0.00	32.00	7	1,968	0.36%
2022/07/05	8	33.36	0	0.00	33.40	8	1,939	0.41%
2022/07/01	6	34.44	0	0.00	34.35	6	1,989	0.30%
2022/06/29	5	35.80	0	0.00	35.65	5	1,984	0.25%
2022/06/28	8	36.18	0	0.00	36.10	8	2,007	0.40%
2022/06/27	0	0.00	3	36.60	36.60	-3	2,036	-0.15%
2022/06/24	5	35.95	0	0.00	36.25	5	2,043	0.24%
2022/06/21	0	0.00	16	36.16	36.10	-16	2,093	-0.76%
2022/06/20	10	35.69	6	36.25	35.40	4	2,100	0.19%
2022/06/17	14.1	35.87	4	35.90	35.75	10.1	2,098	0.48%
2022/06/15	0	0.00	5	36.55	36.40	-5	2,106	-0.24%
2022/06/14	3	35.90	0	0.00	36.20	3	2,118	0.14%
2022/06/13	3	36.00	0	0.00	36.30	3	2,120	0.14%
2022/06/10	5	36.25	0	0.00	36.50	5	2,144	0.23%
2022/06/08	0	0.00	5	36.80	36.85	-5	2,159	-0.23%
2022/06/07	0	0.00	10	36.51	36.60	-10	2,169	-0.46%
2022/06/02	5	35.75	0	0.00	35.80	5	2,239	0.22%
2022/05/31	2	36.00	0	0.00	35.90	2	2,327	0.09%
2022/05/30	1	35.55	0	0.00	35.85	1	2,348	0.04%
2022/05/26	0	0.00	3	35.50	35.60	-3	2,380	-0.13%
2022/05/25	1	35.30	5	35.50	35.50	-4	2,415	-0.17%
2022/05/24	5	35.75	2	36.25	35.75	3	2,435	0.12%
2022/05/23	9	38.21	8	38.29	38.35	1	2,384	0.04%
2022/05/19	0	0.00	10	37.65	38.05	-10	2,367	-0.42%
2022/05/16	0	0.00	3	37.50	37.55	-3	2,349	-0.13%
2022/05/12	20	37.44	0	0.00	37.35	20	2,333	0.86%
2022/05/09	4	37.69	0	0.00	37.60	4	2,390	0.17%
2022/05/06	0.1	38.50	0	0.00	38.50	0.1	2,382	0.00%
2022/04/28	2	39.00	0	0.00	39.05	2	2,468	0.08%
2022/04/27	19	39.18	0	0.00	39.30	19	2,467	0.77%
2022/04/26	16	40.11	0	0.00	39.95	16	2,462	0.65%
2022/04/25	6	40.15	0	0.00	40.25	6	2,417	0.25%
2022/04/22	0	0.00	10	40.90	40.80	-10	2,399	-0.42%
2022/04/21	6	40.53	0	0.00	41.00	6	2,415	0.25%
2022/04/20	0	0.00	5	41.00	40.35	-5	2,438	-0.21%
2022/04/19	0	0.00	1	40.50	40.55	-1	2,391	-0.04%
2022/04/15	0	0.00	7	40.25	40.20	-7	2,440	-0.29%
2022/04/13	0	0.00	7	40.20	40.05	-7	2,455	-0.29%
2022/04/11	2	39.95	5	40.28	39.90	-3	2,463	-0.12%
2022/04/07	5	39.78	0	0.00	39.85	5	2,520	0.20%
2022/03/31	1	40.25	5	40.36	40.30	-4	2,538	-0.16%
2022/03/30	0	0.00	5	40.10	40.10	-5	2,550	-0.20%
2022/03/29	1	39.80	5	39.75	39.75	-4	2,724	-0.15%
2022/03/24	3	39.35	0	0.00	39.45	3	3,260	0.09%
2022/03/22	1	39.20	0	0.00	39.30	1	3,421	0.03%
2022/03/21	1	39.35	0	0.00	39.35	1	3,445	0.03%
2022/03/18	6	39.50	0	0.00	39.30	6	3,495	0.17%
2022/03/16	3	39.00	0	0.00	39.30	3	3,547	0.08%
2022/03/15	3	39.00	0	0.00	38.95	3	3,583	0.08%
2022/03/14	2	39.25	0	0.00	39.20	2	3,581	0.06%
2022/03/08	10	39.16	0	0.00	39.20	10	3,692	0.27%
2022/03/07	9.1	39.61	0	0.00	39.70	9.1	3,644	0.25%
2022/03/04	3.1	40.17	0	0.00	40.15	3.1	3,625	0.09%
2022/03/03	1	40.40	0	0.00	40.50	1	3,622	0.03%
2022/03/01	1	40.25	0	0.00	40.30	1	3,605	0.03%
2022/02/25	10	40.35	1	40.30	40.30	9	3,605	0.25%
2022/02/24	1	40.70	1	40.60	40.50	0	3,605	0.00%
2022/02/23	1	40.90	6	41.05	41.05	-5	3,579	-0.14%
2022/02/22	1	40.80	5	40.95	40.95	-4	3,567	-0.11%
2022/02/21	2	40.60	0	0.00	40.60	2	3,547	0.06%
2022/02/17	1	40.50	0	0.00	40.40	1	3,561	0.03%
2022/02/16	1	40.35	0	0.00	40.30	1	3,549	0.03%
2022/02/11	10	40.55	0	0.00	40.55	10	3,583	0.28%
2022/02/09	2	40.78	39	40.57	41.05	-37	3,583	-1.03%
2022/02/08	38	41.40	10	41.45	41.40	28	3,504	0.80%
2022/01/21	1	40.35	0	0.00	40.40	1	3,494	0.03%
2022/01/20	5	40.65	0	0.00	40.80	5	3,483	0.14%
2022/01/18	0	0.00	1	41.20	41.20	-1	3,444	-0.03%
2022/01/17	10	41.23	0	0.00	41.20	10	3,444	0.29%
2022/01/14	6	41.45	0	0.00	41.45	6	3,453	0.17%
2022/01/13	0	0.00	15	41.63	41.65	-15	3,455	-0.43%
2022/01/11	0	0.00	1	40.95	41.25	-1	3,389	-0.03%
2022/01/10	3	40.60	1	40.55	40.70	2	3,340	0.06%
2022/01/07	1	40.80	0	0.00	40.50	1	3,332	0.03%
2022/01/06	2	40.48	0	0.00	40.50	2	3,313	0.06%
2022/01/05	0	0.00	2	40.63	40.65	-2	3,308	-0.06%
2022/01/04	0	0.00	1	40.35	40.45	-1	3,318	-0.03%
2022/01/03	3	40.45	3	40.33	40.35	0	3,318	0.00%
2021/12/30	0	0.00	6	40.85	40.55	-6	3,299	-0.18%
2021/12/29	0	0.00	1	40.70	40.75	-1	3,272	-0.03%
2021/12/28	0	0.00	3	40.67	40.50	-3	3,238	-0.09%
2021/12/27	2	40.45	1	40.55	40.50	1	3,215	0.03%
2021/12/24	1	40.25	0	0.00	40.35	1	3,203	0.03%
2021/12/23	1	40.15	0	0.00	40.35	1	3,208	0.03%
2021/12/21	2	39.85	0	0.00	39.80	2	2,858	0.07%
2021/12/20	2	39.40	0	0.00	39.75	2	2,673	0.07%
2021/12/17	1	39.30	0	0.00	39.45	1	2,514	0.04%
2021/12/15	1	39.35	0	0.00	39.50	1	2,373	0.04%
2021/12/14	5	39.58	0	0.00	39.60	5	2,357	0.21%
2021/12/10	1	39.95	0	0.00	40.00	1	2,265	0.04%
2021/12/08	1	40.10	0	0.00	40.10	1	2,162	0.05%
2021/12/06	3	40.10	1	40.20	40.10	2	2,095	0.10%
2021/11/29	0	0.00	10.1	40.50	40.35	-10.1	1,981	-0.51%
2021/11/24	1	41.00	0	0.00	41.05	1	1,981	0.05%
2021/11/23	0	0.00	2	41.10	40.95	-2	1,979	-0.10%
2021/11/22	10	41.15	0	0.00	41.25	10	1,949	0.51%
2021/11/18	10.1	41.80	11	41.68	41.80	-0.9	1,940	-0.05%
2021/11/17	0	0.00	1	41.50	41.45	-1	1,927	-0.05%
2021/11/12	3	41.30	3	41.00	41.35	0	2,025	0.00%
2021/11/11	3	40.95	0	0.00	41.00	3	2,063	0.15%
2021/11/08	0	0.00	1	41.15	41.00	-1	2,065	-0.05%
2021/11/03	9	40.98	0	0.00	41.00	9	2,054	0.44%
2021/11/02	2	41.15	0	0.00	41.15	2	2,017	0.10%
2021/11/01	5	41.25	0	0.00	41.35	5	1,989	0.25%
2021/10/28	5	41.55	0	0.00	41.65	5	1,971	0.25%
2021/10/26	1	42.30	0	0.00	42.35	1	1,957	0.05%
2021/10/21	0	0.00	5	41.95	41.95	-5	1,935	-0.26%
2021/10/19	0	0.00	1	41.90	41.85	-1	1,888	-0.05%
2021/10/14	5	41.65	0	0.00	41.85	5	1,919	0.26%
2021/10/08	0	0.00	5	42.10	42.10	-5	1,898	-0.26%
2021/10/04	0	0.00	3	41.50	41.50	-3	1,881	-0.16%
2021/09/30	5	41.78	0	0.00	41.70	5	1,893	0.26%
2021/09/29	1	41.85	0	0.00	41.90	1	1,915	0.05%
2021/09/27	0	0.00	5	42.10	42.15	-5	1,946	-0.26%
2021/09/24	0	0.00	7	41.74	41.75	-7	1,942	-0.36%
2021/09/23	6	41.18	0	0.00	41.10	6	1,916	0.31%
2021/09/22	7	41.25	0	0.00	41.00	7	1,888	0.37%
2021/09/17	2	42.45	0	0.00	42.30	2	1,825	0.11%
2021/09/14	1	43.00	0	0.00	43.30	1	1,804	0.06%
2021/09/10	2	43.08	0	0.00	43.20	2	1,838	0.11%
2021/09/08	0	0.00	1	43.60	43.40	-1	1,892	-0.05%
2021/09/07	0	0.00	1	43.30	43.00	-1	1,898	-0.05%
2021/09/06	0	0.00	0	43.50	43.30	0	1,928	0.00%
2021/08/30	0	0.00	2	44.50	44.50	-2	1,999	-0.10%
2021/08/26	0	0.00	10	43.00	43.00	-10	2,089	-0.48%
2021/08/20	0	0.00	2.5	42.67	42.55	-2.5	2,258	-0.11%
2021/08/19	0	0.00	1	42.90	42.95	-1	2,250	-0.04%
2021/08/18	0	0.00	1	42.70	42.85	-1	2,213	-0.05%
2021/08/17	0	0.00	9	41.73	41.85	-9	2,161	-0.42%
2021/08/13	0	0.00	1	41.50	41.30	-1	2,114	-0.05%
2021/08/11	0	0.00	12	41.00	41.00	-12	2,115	-0.57%
2021/08/05	0	0.00	2	40.73	40.65	-2	2,223	-0.09%
2021/07/30	5	40.55	0	0.00	40.40	5	2,432	0.21%
2021/07/28	5	40.30	30	40.54	40.60	-25	2,475	-1.01%
2021/07/27	0	0.00	20	40.68	40.55	-20	2,502	-0.80%
2021/07/26	1	40.70	0	0.00	40.60	1	2,520	0.04%
2021/07/23	0	0.00	2	41.30	41.10	-2	2,563	-0.08%
2021/07/21	0	0.00	14	40.76	40.95	-14	2,694	-0.52%
2021/07/20	2	40.40	15	40.47	40.35	-13	2,667	-0.49%
2021/07/19	50	40.45	0	0.00	40.40	50	2,683	1.86%
2021/07/16	1	40.60	0	0.00	40.65	1	2,693	0.04%
2021/07/12	2	40.80	0	0.00	40.90	2	2,746	0.07%
2021/07/09	10	40.33	0	0.00	40.55	10	2,747	0.36%
2021/07/06	0	0.00	9	41.12	41.15	-9	2,764	-0.33%
2021/07/05	13	40.05	2	40.28	40.25	11	2,708	0.41%
2021/07/02	0	0.00	1	39.30	39.40	-1	2,675	-0.04%
2021/07/01	8	39.31	0	0.00	39.25	8	2,694	0.30%
2021/06/30	1	39.70	1	39.80	39.85	0	2,683	0.00%
2021/06/28	5	39.60	1	39.75	39.75	4	2,689	0.15%
2021/06/25	0	0.00	1	39.85	39.65	-1	2,694	-0.04%
2021/06/23	0	0.00	1	39.70	39.55	-1	2,701	-0.04%
2021/06/21	2	39.58	0	0.00	39.55	2	2,692	0.07%
2021/06/18	1	40.00	1	40.05	40.25	0	2,667	0.00%
2021/06/17	0	0.00	1	40.50	40.50	-1	2,639	-0.04%
2021/06/16	1	40.00	0	0.00	40.00	1	2,641	0.04%
2021/06/15	0	0.00	1	40.45	40.45	-1	2,626	-0.04%
2021/06/08	1	40.00	0	0.00	40.00	1	2,562	0.04%
2021/06/07	2.1	40.10	0	0.00	40.25	2.1	2,552	0.08%
2021/06/04	1	40.00	179	39.92	39.90	-178	2,508	-7.10%	大賣/鉅額交易
2021/06/03	1	39.80	5	40.00	40.40	-4	2,491	-0.16%
2021/06/02	2	41.48	0	0.00	41.65	2	2,405	0.08%
2021/06/01	2	41.00	0	0.00	41.45	2	2,327	0.09%
2021/05/31	1	41.25	0	0.00	41.10	1	2,314	0.04%
2021/05/28	1	41.15	4	41.06	41.30	-3	2,266	-0.13%
2021/05/27	2	40.18	0	0.00	40.10	2	2,247	0.09%
2021/05/25	0	0.00	1	40.80	40.25	-1	2,297	-0.04%
2021/05/21	0	0.00	3	40.25	40.50	-3	2,457	-0.12%
2021/05/19	1	39.65	0	0.00	39.65	1	2,420	0.04%
2021/05/17	1	38.55	4	38.41	38.65	-3	2,398	-0.13%
2021/05/14	3	39.82	0	0.00	39.50	3	2,352	0.13%
2021/05/12	1	41.77	1	39.00	40.15	0	2,278	0.00%
2021/05/10	116	43.39	6	43.13	43.40	110	2,123	5.18%	大買/鉅額交易
2021/05/07	116	42.71	0	0.00	42.60	116	2,101	5.52%	大買/鉅額交易
2021/05/06	0	0.00	3	42.50	42.40	-3	2,093	-0.14%
2021/05/05	1	42.05	1	42.80	42.55	0	2,083	0.00%
2021/05/04	3	42.95	0.3	42.50	42.00	2.7	2,058	0.13%
2021/05/03	0	0.00	0.6	42.95	42.85	-0.6	2,016	-0.03%
2021/04/29	0	0.00	3	43.95	43.25	-3	2,024	-0.15%
2021/04/28	4	42.70	1.6	42.96	43.70	2.4	1,966	0.12%
2021/04/27	0	0.00	4	41.05	41.50	-4	1,909	-0.21%
2021/04/26	1	40.55	6	40.56	40.50	-5	1,848	-0.27%
2021/04/23	5.4	40.17	0	0.00	40.05	5.4	1,835	0.30%
2021/04/19	0.2	40.50	0	0.00	40.75	0.2	1,791	0.01%
2021/04/16	1	40.20	0	0.00	40.25	1	1,784	0.06%
2021/04/15	0	0.00	0.2	44.45	40.45	-0.2	1,804	-0.01%
2021/04/13	0	0.00	6	40.75	40.80	-6	1,864	-0.32%
2021/04/12	0	0.00	0.2	40.40	40.40	-0.2	1,831	-0.01%
2021/04/07	3	40.00	0	0.00	40.10	3	1,846	0.16%
2021/04/06	0	0.00	10	39.58	39.65	-10	1,817	-0.55%
2021/03/26	10	39.05	0	0.00	39.05	10	1,866	0.54%
2021/03/25	0	0.00	2	39.03	39.15	-2	1,900	-0.10%
2021/03/23	2	38.90	0	0.00	39.00	2	1,938	0.10%
2021/03/22	1	38.65	0	0.00	39.15	1	1,954	0.05%
2021/03/19	3	38.80	0	0.00	38.75	3	1,956	0.15%
2021/03/16	1	39.10	0	0.00	39.20	1	1,931	0.05%
2021/03/12	1	39.10	0	0.00	39.00	1	1,972	0.05%
2021/03/04	4	38.73	1	39.05	38.75	3	2,005	0.15%
2021/03/03	2	39.18	0	0.00	39.10	2	1,975	0.10%
2021/03/02	0	0.00	1	39.15	38.70	-1	1,965	-0.05%
2021/02/26	1	39.20	0	0.00	39.20	1	1,947	0.05%
2021/02/24	1	38.90	0	0.00	38.80	1	1,900	0.05%
2021/02/23	3.2	38.04	0	0.00	38.45	3.2	1,844	0.17%
2021/02/22	2	39.65	0	0.00	39.50	2	1,720	0.12%
2021/02/05	0	0.00	1	39.10	39.20	-1	1,704	-0.06%
2021/02/02	1	38.15	0	0.00	38.65	1	1,746	0.06%
2021/02/01	2	37.98	0	0.00	38.15	2	1,745	0.11%
2021/01/29	1	37.90	0	0.00	37.95	1	1,751	0.06%
2021/01/27	1	38.30	0	0.00	38.20	1	1,736	0.06%
2021/01/26	0	0.00	1	38.35	38.30	-1	1,734	-0.06%
2021/01/25	0.1	38.60	0	0.00	38.60	0.1	1,756	0.01%
2021/01/22	0	0.00	12	38.15	38.25	-12	1,774	-0.68%
2021/01/21	13	38.73	0	0.00	38.65	13	1,780	0.73%
2021/01/12	0	0.00	0.5	40.20	39.90	-0.5	1,915	-0.02%
2021/01/08	0	0.00	1	40.30	40.40	-1	1,912	-0.05%
2021/01/06	2	39.28	0	0.00	39.30	2	1,848	0.11%
2020/12/28	0	0.00	1	38.30	38.35	-1	1,822	-0.05%
2020/12/14	1	38.50	0	0.00	38.10	1	1,628	0.06%
2020/12/10	0.2	38.25	0	0.00	37.80	0.2	1,621	0.01%
2020/12/02	3	38.15	0	0.00	38.30	3	1,521	0.20%
2020/11/10	0.1	39.35	0	0.00	39.30	0.1	1,489	0.01%
2020/11/06	0.1	38.70	0	0.00	38.70	0.1	1,504	0.01%
2020/10/29	1	40.15	1	39.65	39.40	0	1,566	0.00%
2020/10/20	0	0.00	10	38.65	38.85	-10	1,445	-0.69%
2020/10/19	10	39.00	0	0.00	39.15	10	1,446	0.69%
2020/09/16	1	37.00	0	0.00	37.05	1	2,380	0.04%
2020/09/03	0.1	36.25	0	0.00	36.25	0.1	3,446	0.00%
2020/08/25	0	0.00	1	37.10	37.10	-1	3,972	-0.03%
2020/08/21	0	0.00	1	36.50	37.30	-1	4,097	-0.02%
2020/08/05	0	0.00	9	36.84	36.80	-9	4,177	-0.22%
2020/07/30	0	0.00	5	36.04	35.45	-5	4,100	-0.12%
2020/07/29	0	0.00	5	36.00	35.70	-5	4,087	-0.12%
2020/07/28	5.1	34.70	0	0.00	34.70	5.1	4,075	0.13%
2020/07/27	3	35.05	0	0.00	34.65	3	4,107	0.07%
2020/07/24	2	35.05	2	35.00	35.05	0	4,124	0.00%
2020/07/22	3.1	35.99	0	0.00	36.00	3.1	4,124	0.08%
2020/07/15	0	0.00	0.3	35.45	35.50	-0.3	4,080	-0.01%
2020/07/14	2	35.10	0	0.00	34.70	2	4,092	0.05%
2020/07/13	2	35.30	0	0.00	35.30	2	4,081	0.05%
2020/07/10	0.5	34.60	0	0.00	34.50	0.5	4,070	0.01%
2020/07/08	0.5	35.60	0	0.00	35.60	0.5	4,041	0.01%
2020/07/07	1	35.60	1	35.85	35.60	0	4,018	0.00%
2020/07/06	1	35.80	0	0.00	35.90	1	4,023	0.02%
2020/07/03	0	0.00	2	35.63	35.40	-2	3,995	-0.05%
2020/07/02	1	35.65	0	0.00	35.55	1	4,014	0.02%
2020/07/01	0	0.00	1	35.85	35.50	-1	3,999	-0.03%
2020/06/30	0	0.00	1	36.05	35.90	-1	3,963	-0.03%
2020/06/24	4	37.85	1	37.80	37.50	3	3,814	0.08%
2020/06/23	1	38.30	0	0.00	37.50	1	3,641	0.03%
2020/06/22	0	0.00	2	39.40	39.05	-2	3,408	-0.06%
2020/06/19	8	38.68	5	38.89	39.50	3	3,256	0.09%
2020/06/12	1	36.20	0	0.00	36.00	1	3,121	0.03%
2020/06/09	2	36.58	1	36.30	37.25	1	3,172	0.03%
2020/06/08	1	35.50	4	36.31	36.35	-3	3,100	-0.10%
2020/05/26	0	0.00	1	33.80	33.85	-1	2,745	-0.04%
2020/05/13	0	0.00	0.1	32.90	32.65	-0.1	2,839	0.00%
2020/04/29	2	31.30	0	0.00	31.10	2	2,864	0.07%
2020/04/27	0	0.00	2	30.18	30.50	-2	2,921	-0.07%
2020/04/22	1	29.10	0	0.00	29.60	1	2,911	0.03%
2020/04/21	2	29.35	1	29.25	29.15	1	2,910	0.03%
2020/04/20	0	0.00	1	30.35	30.55	-1	2,880	-0.03%
2020/04/16	2	29.90	0	0.00	29.85	2	2,861	0.07%
2020/04/15	2	30.40	0	0.00	30.40	2	2,869	0.07%
2020/04/14	0	0.00	1	29.90	30.30	-1	2,897	-0.03%
2020/04/13	2	29.80	0	0.00	29.70	2	2,985	0.07%
2020/04/09	0	0.00	5	29.55	29.75	-5	3,061	-0.16%
2020/04/08	1.3	29.34	0	0.00	29.40	1.3	3,056	0.04%
2020/04/07	0	0.00	2.2	29.57	29.35	-2.2	3,044	-0.07%
2020/04/01	6	28.30	0	0.00	28.40	6	2,964	0.20%
2020/03/31	1	28.20	0	0.00	28.35	1	2,965	0.03%
2020/03/25	1	29.00	0	0.00	28.75	1	2,876	0.03%
2020/03/20	1	26.50	1	27.00	27.00	0	2,744	0.00%
2020/03/19	3	26.88	1	25.65	25.65	2	2,670	0.07%
2020/03/18	4	28.66	0	0.00	28.45	4	2,510	0.16%
2020/03/17	2	29.13	4	28.80	29.20	-2	2,379	-0.08%
2020/03/13	51	30.45	56	31.06	31.95	-5	2,179	-0.23%
2020/03/12	1	33.50	0	0.00	33.80	1	2,061	0.05%
2020/03/11	1	36.40	2	36.00	36.15	-1	1,981	-0.05%
2020/03/10	2	35.55	0	0.00	36.65	2	1,972	0.10%
2020/03/09	1	35.90	0	0.00	36.25	1	1,944	0.05%
2020/03/03	1	36.60	2	36.35	36.50	-1	1,792	-0.06%
2020/03/02	1	36.00	0	0.00	35.95	1	1,772	0.06%
2020/02/27	2	37.00	0	0.00	36.75	2	1,718	0.12%
2020/02/24	1	37.65	3	37.65	37.45	-2	1,650	-0.12%
2020/02/19	3	36.20	0	0.00	36.00	3	1,481	0.20%
2020/02/17	0	0.00	1	36.05	36.00	-1	1,437	-0.07%
2020/01/13	0	0.00	14	34.84	34.85	-14	1,225	-1.14%
2020/01/10	2	34.55	0	0.00	34.60	2	1,229	0.16%
2019/12/24	0	0.00	2	34.05	34.10	-2	962	-0.21%
2019/12/23	0	0.00	1	33.75	33.75	-1	928	-0.11%
2019/12/20	0	0.00	1	33.70	33.25	-1	928	-0.11%
2019/11/27	0	0.00	8	32.95	33.00	-8	995	-0.80%
2019/11/18	3	32.45	0	0.00	32.50	3	1,059	0.28%
2019/11/15	4	32.60	0	0.00	32.40	4	1,074	0.37%
2019/11/14	1	32.60	0	0.00	32.60	1	1,094	0.09%
2019/11/13	0	0.00	3	32.65	32.65	-3	1,111	-0.27%
2019/11/12	0	0.00	0.2	32.45	32.45	-0.2	1,121	-0.02%
2019/11/11	4	32.20	0	0.00	32.20	4	1,140	0.35%
2019/11/08	0	0.00	0.1	32.55	32.55	-0.1	1,201	-0.01%
2019/11/06	10	32.90	0	0.00	32.70	10	1,243	0.80%
2019/11/04	0	0.00	1	32.60	32.75	-1	1,298	-0.08%
2019/10/28	0	0.00	0.4	31.95	31.95	-0.4	1,357	-0.03%
2019/10/22	0	0.00	1	31.90	31.85	-1	1,372	-0.07%
2019/10/17	0.2	31.40	0	0.00	31.40	0.2	1,366	0.01%
2019/10/09	4	30.88	0	0.00	30.75	4	1,483	0.27%
2019/10/08	0.1	31.20	0	0.00	31.05	0.1	1,494	0.01%
2019/09/25	1	31.05	0	0.00	31.20	1	1,900	0.05%
2019/09/24	1	31.45	0	0.00	31.40	1	1,903	0.05%
2019/09/23	1	31.60	0	0.00	31.95	1	1,890	0.05%
2019/09/12	0	0.00	1	31.70	31.75	-1	1,837	-0.05%
2019/09/10	1	30.90	1	30.85	31.05	0	1,817	0.00%
2019/08/30	0.1	30.75	0.1	30.75	30.75	0	1,760	0.00%
2019/08/27	1	30.30	0	0.00	30.15	1	1,745	0.06%
2019/08/21	1	31.00	0	0.00	30.65	1	1,804	0.06%
2019/08/16	2	30.50	0	0.00	30.40	2	1,778	0.11%
2019/08/13	0.1	30.85	0	0.00	30.75	0.1	1,806	0.01%
2019/08/07	1	29.90	0	0.00	29.90	1	1,690	0.06%
2019/07/31	0	0.00	2	31.85	31.90	-2	1,579	-0.13%
2019/07/19	0	0.00	1	32.50	32.55	-1	1,539	-0.06%
2019/07/18	0	0.00	10	32.30	32.45	-10	1,530	-0.65%
2019/07/17	0	0.00	8	32.45	32.70	-8	1,508	-0.53%
2019/07/16	1	33.00	0	0.00	33.00	1	1,447	0.07%
2019/07/09	0	0.00	4	33.00	33.00	-4	1,291	-0.31%
2019/07/08	4	34.29	2	34.35	34.35	2	1,206	0.17%
2019/06/19	1	33.00	0	0.00	33.25	1	1,008	0.10%
2019/06/14	0	0.00	1	33.00	33.00	-1	1,055	-0.09%
2019/05/30	0.1	33.15	0	0.00	33.20	0.1	1,128	0.01%
2019/05/22	0.1	34.15	0	0.00	34.20	0.1	1,104	0.01%
2019/05/15	0.1	33.35	0	0.00	33.30	0.1	1,088	0.01%
2019/05/10	2	33.20	0	0.00	33.25	2	1,124	0.18%
2019/05/08	0	0.00	1	33.15	33.15	-1	1,121	-0.09%
2019/05/07	2	33.40	0	0.00	33.30	2	1,116	0.18%
2019/04/25	0	0.00	5	32.90	32.90	-5	1,094	-0.46%
2019/04/17	0	0.00	5	32.90	32.85	-5	1,127	-0.44%
2019/04/16	10	32.55	0	0.00	32.55	10	1,126	0.89%
2019/04/09	0	0.00	10	32.80	32.80	-10	1,155	-0.87%
2019/04/03	10	32.60	20	32.90	32.60	-10	1,157	-0.86%
2019/03/28	0	0.00	1	31.65	31.75	-1	1,110	-0.09%
2019/03/26	20	32.15	0	0.00	32.10	20	1,108	1.80%
2019/03/25	2	32.35	0	0.00	32.55	2	1,126	0.18%
2019/03/21	1	32.75	1	33.00	32.95	0	1,134	0.00%
2019/03/08	0	0.00	1	34.10	34.05	-1	1,064	-0.09%
2019/03/06	0	0.00	2	33.88	34.25	-2	1,053	-0.19%
2019/02/27	0	0.00	31	32.57	33.00	-31	980	-3.16%
2019/02/19	0	0.00	1	31.00	31.50	-1	929	-0.11%
2019/01/24	2	29.35	0	0.00	29.30	2	1,002	0.20%
2019/01/18	3	28.60	1	29.45	29.45	2	1,037	0.19%
2019/01/04	2	27.93	0	0.00	28.20	2	1,047	0.19%
2018/12/21	2	28.90	0	0.00	29.15	2	1,090	0.18%
2018/12/19	2	28.90	0	0.00	28.90	2	1,097	0.18%
2018/12/17	3	29.78	0	0.00	29.95	3	1,065	0.28%
2018/12/14	0	0.00	2	30.85	30.45	-2	1,061	-0.19%
2018/12/03	0	0.00	5	31.90	31.95	-5	1,093	-0.46%
2018/11/26	0	0.00	1	31.80	32.00	-1	1,086	-0.09%
2018/11/09	0	0.00	6	31.00	31.30	-6	1,022	-0.59%
2018/11/08	0	0.00	2	30.95	30.95	-2	1,010	-0.20%
2018/11/05	6	28.42	7	28.25	28.40	-1	966	-0.10%
2018/10/30	0.2	28.50	5	28.50	28.45	-4.9	905	-0.54%
2018/10/29	1	28.55	0	0.00	28.55	1	909	0.11%
2018/10/25	3	29.05	0	0.00	29.05	3	892	0.34%
2018/10/22	0	0.00	2	29.65	29.55	-2	868	-0.23%
2018/10/18	1	29.10	0	0.00	29.20	1	855	0.12%
2018/10/16	0	0.00	1	29.20	29.10	-1	845	-0.12%
2018/10/12	1	28.75	1	29.05	29.20	0	844	0.00%
2018/10/11	14	29.43	0	0.00	29.00	14	836	1.67%
2018/10/09	0.1	30.45	0	0.00	30.40	0.1	798	0.01%
2018/10/04	1	30.65	0	0.00	30.55	1	778	0.13%
2018/10/03	1	30.75	0	0.00	30.85	1	771	0.13%
2018/09/18	2	30.50	0	0.00	30.85	2	731	0.27%
2018/09/10	1	29.95	0	0.00	30.05	1	753	0.13%
2018/09/07	1	30.25	0	0.00	30.30	1	770	0.13%
2018/09/05	5	31.30	0	0.00	31.15	5	748	0.67%
2018/09/03	1	30.70	0	0.00	30.70	1	746	0.13%
2018/08/28	0	0.00	1	30.85	30.85	-1	867	-0.12%
2018/08/24	2	30.35	0	0.00	30.30	2	955	0.21%
2018/08/13	11	32.13	0	0.00	31.45	11	961	1.14%
2018/08/10	10	32.65	0	0.00	32.60	10	955	1.05%
2018/08/07	0	0.00	20	32.93	32.80	-20	983	-2.03%
2018/08/06	1	32.75	0	0.00	32.65	1	984	0.10%
2018/07/23	2	32.15	0	0.00	32.00	2	1,092	0.18%
2018/07/19	21	32.67	0	0.00	32.40	21	1,091	1.92%
2018/07/18	0	0.00	20	33.35	33.35	-20	1,086	-1.84%
2018/07/16	1	31.85	1	32.00	31.85	0	1,081	0.00%
2018/07/09	0	0.00	2	31.45	31.95	-2	1,152	-0.17%
2018/07/05	1	31.35	0	0.00	31.25	1	1,143	0.09%
2018/07/02	11	31.91	0	0.00	31.85	11	1,175	0.94%
2018/06/29	1	32.55	0	0.00	32.70	1	1,167	0.09%
2018/06/26	0	0.00	1	33.10	33.30	-1	1,136	-0.09%
2018/06/25	11	33.05	0	0.00	33.05	11	1,136	0.97%
2018/06/22	1	33.05	0	0.00	33.10	1	1,151	0.09%
2018/06/20	1	33.30	0	0.00	33.20	1	1,157	0.09%
2018/06/19	10	33.30	0	0.00	33.35	10	1,152	0.87%
2018/06/14	0.1	33.45	0	0.00	33.65	0.1	1,124	0.01%
2018/06/04	0	0.00	3	35.90	36.00	-3	1,120	-0.27%
2018/06/01	0	0.00	4	35.45	35.40	-4	1,060	-0.38%
2018/05/31	0	0.00	3	34.85	35.00	-3	1,033	-0.29%
2018/05/28	1	35.20	0	0.00	35.20	1	1,084	0.09%
2018/05/23	0	0.00	2	34.65	34.65	-2	1,092	-0.18%
2018/05/22	0	0.00	2	34.63	34.80	-2	1,089	-0.18%
2018/05/21	1	34.30	0	0.00	34.30	1	1,092	0.09%
2018/05/17	1	34.20	1	34.65	34.70	0	1,087	0.00%
2018/05/16	1	34.20	0	0.00	34.05	1	1,085	0.09%
2018/05/15	0	0.00	1	35.05	34.70	-1	1,087	-0.09%
2018/05/14	1	35.05	2	35.00	35.00	-1	1,126	-0.09%
2018/05/11	2	34.80	0	0.00	35.35	2	1,137	0.18%
2018/05/10	0	0.00	1	34.40	34.55	-1	1,119	-0.09%
2018/05/07	1	33.90	1	34.20	34.20	0	1,114	0.00%
2018/05/04	5	34.48	0	0.00	34.15	5	1,114	0.45%
2018/05/02	0	0.00	1	35.85	35.90	-1	1,091	-0.09%
2018/04/26	1	35.50	0	0.00	35.25	1	1,102	0.09%
2018/04/17	0	0.00	1	35.30	35.30	-1	1,264	-0.08%
2018/04/13	1	35.75	0	0.00	35.75	1	1,274	0.08%
2018/04/11	2	36.20	1	36.45	36.45	1	1,345	0.07%
2018/03/26	3	37.43	0	0.00	37.20	3	1,347	0.22%
2018/03/12	0	0.00	5	38.35	38.60	-5	1,378	-0.36%
2018/03/09	0	0.00	1	37.95	37.85	-1	1,383	-0.07%
2018/03/08	5	37.65	0	0.00	37.55	5	1,449	0.34%
2018/03/05	2	37.50	0	0.00	37.30	2	1,571	0.13%
2018/02/06	1	38.50	0	0.00	39.10	1	1,443	0.07%
2018/02/05	0	0.00	1	40.65	40.65	-1	1,409	-0.07%
2018/02/02	0	0.00	5	41.45	41.75	-5	1,394	-0.36%
2018/01/30	0	0.00	3	41.30	41.45	-3	1,389	-0.22%
2018/01/17	0	0.00	5	42.15	42.20	-5	1,279	-0.39%
2018/01/15	1	41.50	0	0.00	41.10	1	1,230	0.08%
2018/01/12	5	42.05	7	41.91	42.05	-2	1,240	-0.16%
2018/01/10	0	0.00	1	40.80	40.60	-1	1,170	-0.09%
2018/01/09	0	0.00	2	40.13	40.40	-2	1,181	-0.17%
2018/01/08	6	40.78	9	40.61	40.65	-3	1,167	-0.26%
2018/01/05	1	40.40	0	0.00	40.15	1	1,148	0.09%