京城銀 (2809)-富邦-台南券商分點個股進出

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
55.1
漲跌
▼0.1
漲幅
-0.18%
成交量
2,097張
產業
上市金融類股
449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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	80.2	55.21	55.10	-80.2	3,911	-2.05%
2024/04/25	40	56.00	0	0.00	55.20	40	3,912	1.02%
2024/04/24	9	55.36	1.1	55.49	56.20	7.9	3,897	0.20%
2024/04/23	42.1	56.08	3	56.10	56.20	39.1	3,844	1.02%
2024/04/22	5	53.84	9	55.29	55.90	-4	3,695	-0.11%
2024/04/19	25	53.14	3.1	53.24	54.00	21.9	3,479	0.63%
2024/04/18	11.1	54.02	233	54.10	56.90	-221.9	3,252	-6.82%	大賣/鉅額交易
2024/04/17	0	55.61	0	0.00	55.50	0	3,076	0.00%
2024/04/16	7	54.76	1	54.80	54.50	6	3,048	0.20%
2024/04/15	1	56.40	1	55.60	56.40	0	2,977	0.00%
2024/04/12	26	55.50	24	55.27	55.20	2	2,934	0.07%
2024/04/11	0	55.80	0	0.00	56.00	0	2,906	0.00%
2024/04/10	39	56.16	20.4	55.90	56.00	18.7	2,915	0.64%
2024/04/09	7	54.86	29	55.67	55.60	-22	2,856	-0.77%
2024/04/08	1	54.70	0	0.00	55.00	1	2,827	0.04%
2024/04/03	1.1	55.05	3.5	54.89	55.30	-2.5	2,806	-0.09%
2024/04/02	0	0.00	3.2	52.46	53.00	-3.2	2,726	-0.12%
2024/04/01	1	51.60	1.4	51.85	52.10	-0.4	2,698	-0.01%
2024/03/29	0	51.40	0	0.00	51.60	0	2,668	0.00%
2024/03/28	49	51.90	5	51.90	51.60	44	2,643	1.66%
2024/03/27	5	50.30	0	0.00	51.00	5	2,648	0.19%
2024/03/25	13	51.20	1	52.00	50.90	12	2,688	0.45%
2024/03/22	7	52.37	1.2	52.40	52.50	5.9	2,684	0.22%
2024/03/21	41	51.10	0.2	51.48	51.60	40.8	2,634	1.55%
2024/03/20	13	50.25	4.1	50.60	50.70	8.9	2,617	0.34%
2024/03/19	43	49.68	2.3	50.45	50.60	40.7	2,564	1.59%
2024/03/18	6	48.72	1.4	48.78	48.80	4.6	2,465	0.19%
2024/03/15	0.5	48.46	1.7	48.59	48.60	-1.2	2,444	-0.05%
2024/03/14	9	48.98	10.8	48.88	49.15	-1.8	2,394	-0.07%
2024/03/13	4	48.10	7.1	48.70	48.70	-3.1	2,331	-0.13%
2024/03/12	1	47.90	3.3	47.90	48.00	-2.3	2,279	-0.10%
2024/03/11	6.2	47.75	0.3	47.90	47.50	5.9	2,256	0.26%
2024/03/08	4.5	48.09	2.1	47.66	47.85	2.5	2,246	0.11%
2024/03/07	78	47.85	3.1	47.87	48.15	74.9	2,181	3.43%
2024/03/06	82	47.22	1	47.10	47.85	81	2,127	3.81%
2024/03/05	0	0.00	2	46.23	47.40	-2	2,085	-0.10%
2024/03/04	0	0.00	61.3	45.74	45.80	-61.3	1,979	-3.10%
2024/02/29	3.1	44.75	0	0.00	44.65	3.1	1,902	0.16%
2024/02/27	3.1	44.40	5.4	44.45	44.60	-2.4	1,828	-0.13%
2024/02/26	10	41.40	1	41.35	41.45	9	1,642	0.55%
2024/02/23	0	40.62	2	40.60	40.70	-2	1,632	-0.12%
2024/02/22	4	40.75	0	0.00	40.70	4	1,670	0.24%
2024/02/21	0	40.80	2	40.85	40.80	-2	1,660	-0.12%
2024/02/15	1	40.75	0	0.00	40.90	1	1,667	0.06%
2024/02/05	0	0.00	1	41.20	41.15	-1	1,653	-0.06%
2024/01/30	0.2	40.70	0	0.00	40.65	0.2	1,683	0.01%
2024/01/29	5	40.90	0	0.00	40.75	5	1,686	0.30%
2024/01/26	0	0.00	1	41.10	41.20	-1	1,694	-0.06%
2024/01/25	0.2	41.05	0	0.00	41.20	0.2	1,700	0.01%
2024/01/24	0	0.00	3	40.95	41.00	-3	1,697	-0.18%
2024/01/19	0	40.85	0	0.00	41.35	0	1,694	0.00%
2024/01/18	1	40.95	1	40.90	41.25	0	1,673	0.00%
2024/01/17	2	40.25	12	40.67	40.90	-10	1,644	-0.61%
2024/01/16	0	0.00	0	40.25	40.30	0	1,557	0.00%
2024/01/11	0	0.00	2	40.80	40.80	-2	1,575	-0.13%
2024/01/09	0.1	40.35	15.1	40.45	40.45	-15	1,651	-0.91%
2024/01/08	0	0.00	0	40.65	40.75	0	1,655	0.00%
2024/01/05	0	0.00	1	40.65	40.60	-1	1,674	-0.06%
2024/01/04	0.1	40.40	2	40.45	40.40	-2	1,659	-0.12%
2024/01/02	0	0.00	2	40.05	40.00	-2	1,624	-0.12%
2023/12/29	0	0.00	8	40.00	39.95	-8	1,618	-0.49%
2023/12/28	0	0.00	5	39.80	39.85	-5	1,619	-0.31%
2023/12/26	0	0.00	1	39.45	39.35	-1	1,596	-0.06%
2023/12/25	0	39.50	0	0.00	39.35	0	1,593	0.00%
2023/12/22	0.2	39.30	7	39.20	39.25	-6.8	1,596	-0.43%
2023/12/21	0.5	39.02	1	39.00	38.60	-0.5	1,546	-0.03%
2023/12/20	0	0.00	10	39.05	39.00	-10	1,484	-0.67%
2023/12/19	1	39.10	0	0.00	39.00	1	1,441	0.07%
2023/12/18	1	39.85	3	40.15	39.80	-2	1,389	-0.14%
2023/12/15	1	39.95	0	0.00	39.95	1	1,343	0.07%
2023/12/14	3	39.95	0	0.00	39.95	3	1,315	0.23%
2023/12/13	6.1	39.73	0	0.00	39.70	6.1	1,294	0.47%
2023/12/12	0	0.00	1	40.10	40.05	-1	1,295	-0.08%
2023/12/11	2	40.03	0	0.00	40.10	2	1,292	0.15%
2023/12/08	0	40.15	0	0.00	40.15	0	1,287	0.00%
2023/12/07	0.1	40.35	0	0.00	40.25	0.1	1,282	0.01%
2023/12/06	1	40.35	2	40.35	40.35	-1	1,278	-0.08%
2023/12/05	0	0.00	4	40.29	40.30	-4	1,272	-0.31%
2023/11/30	0	0.00	5	39.30	39.40	-5	1,228	-0.41%
2023/11/27	0	0.00	1	39.65	39.50	-1	1,210	-0.08%
2023/11/24	0.1	39.35	1	39.20	39.35	-0.9	1,203	-0.08%
2023/11/23	0	39.38	0	0.00	39.40	0	1,201	0.00%
2023/11/22	0	0.00	7	39.56	39.65	-7	1,206	-0.58%
2023/11/21	0	0.00	17	39.06	39.20	-17	1,186	-1.43%
2023/11/17	2.1	38.43	5	38.50	38.50	-2.9	1,140	-0.26%
2023/11/16	0	38.55	6	38.50	38.60	-6	1,145	-0.52%
2023/11/15	2	38.38	1	38.50	38.55	1	1,144	0.09%
2023/11/14	0.1	38.30	0	0.00	38.40	0.1	1,127	0.01%
2023/11/10	0	38.28	0	0.00	38.40	0	1,137	0.00%
2023/11/09	1	38.69	0	0.00	38.15	1	1,142	0.09%
2023/11/07	0.1	37.86	0	0.00	38.30	0.1	1,119	0.01%
2023/11/06	0	38.10	0.1	38.00	38.00	-0.1	1,106	-0.01%
2023/11/03	0.1	37.55	0	37.60	37.75	0.1	1,093	0.00%
2023/11/02	1	37.30	0	0.00	37.30	1	1,090	0.09%
2023/11/01	0	37.20	1	37.15	37.15	-1	1,092	-0.09%
2023/10/31	5.1	37.05	0	0.00	37.15	5.1	1,142	0.45%
2023/10/30	0	0.00	0.4	37.60	37.55	-0.4	1,131	-0.04%
2023/10/27	0.2	37.75	0	0.00	37.60	0.2	1,134	0.02%
2023/10/24	2	37.60	0	0.00	37.75	2	1,172	0.17%
2023/10/20	0	0.00	5	38.10	37.95	-5	1,209	-0.41%
2023/10/18	0	0.00	2.6	38.48	38.70	-2.6	1,194	-0.22%
2023/10/17	0	0.00	2	38.25	38.15	-2	1,125	-0.18%
2023/10/13	4.2	38.19	14	38.15	38.00	-9.8	1,102	-0.89%
2023/10/12	1	37.50	0	0.00	37.65	1	1,079	0.09%
2023/10/11	0.1	37.50	0	0.00	37.80	0.1	1,075	0.01%
2023/10/05	0.1	37.45	0	0.00	37.25	0.1	1,066	0.01%
2023/10/04	5	37.35	0	0.00	37.30	5	1,061	0.47%
2023/10/02	0	0.00	0.8	37.00	37.20	-0.8	1,044	-0.08%
2023/09/27	1	37.30	0	0.00	37.30	1	1,119	0.09%
2023/09/25	0	0.00	2	37.23	37.30	-2	1,115	-0.18%
2023/09/22	0	0.00	1.2	36.97	36.90	-1.2	1,102	-0.11%
2023/09/19	0.1	37.25	0	0.00	37.15	0.1	1,094	0.01%
2023/09/18	0	0.00	1	37.25	37.35	-1	1,110	-0.09%
2023/09/07	5	36.50	0	0.00	36.60	5	1,394	0.36%
2023/09/05	1	36.85	0	0.00	36.90	1	1,413	0.07%
2023/09/04	0.1	37.30	0	0.00	37.40	0.1	1,417	0.01%
2023/08/31	0	0.00	0.3	36.96	36.90	-0.3	1,516	-0.02%
2023/08/30	0	0.00	0.6	37.10	37.15	-0.6	1,549	-0.04%
2023/08/29	0	0.00	2	37.00	37.05	-2	1,554	-0.13%
2023/08/28	0	0.00	5.4	36.85	36.90	-5.4	1,568	-0.34%
2023/08/25	0	0.00	2	36.70	36.70	-2	1,584	-0.13%
2023/08/18	0	0.00	0.1	36.40	36.35	-0.1	1,643	0.00%
2023/08/17	0.1	36.25	0	0.00	36.30	0.1	1,660	0.01%
2023/08/16	0	36.20	0	0.00	36.25	0	1,660	0.00%
2023/08/14	0	0.00	11	36.00	36.25	-11	1,665	-0.66%
2023/08/11	1	36.55	0	0.00	36.55	1	1,666	0.06%
2023/08/10	1.2	36.52	0	0.00	36.55	1.2	1,671	0.07%
2023/08/09	0	0.00	1	36.55	36.50	-1	1,667	-0.06%
2023/08/07	2	36.53	0	0.00	36.55	2	1,655	0.12%
2023/08/04	2.1	36.56	0	0.00	36.70	2.1	1,646	0.13%
2023/08/01	0	0.00	1	36.10	36.15	-1	1,591	-0.06%
2023/07/31	0.1	36.10	1	36.25	36.00	-0.9	1,590	-0.06%
2023/07/28	0	0.00	5	36.35	36.10	-5	1,579	-0.32%
2023/07/27	0	0.00	5	36.25	36.05	-5	1,561	-0.32%
2023/07/25	10	35.68	0	0.00	35.80	10	1,538	0.65%
2023/07/24	0.1	36.26	0	0.00	35.95	0.1	1,505	0.01%
2023/07/18	0	0.00	0.8	36.40	36.35	-0.8	1,467	-0.05%
2023/07/17	0.1	36.05	0	0.00	36.35	0.1	1,459	0.01%
2023/07/07	0	0.00	1	36.15	36.10	-1	1,430	-0.07%
2023/07/06	2.1	36.10	0	0.00	36.15	2.1	1,432	0.15%
2023/07/05	0	0.00	17	36.31	36.25	-17	1,437	-1.18%
2023/06/28	1	35.20	0	0.00	35.40	1	1,406	0.07%
2023/06/27	0	0.00	3	35.25	35.35	-3	1,400	-0.21%
2023/06/26	0	0.00	1	35.35	35.55	-1	1,403	-0.07%
2023/06/21	2	35.40	0	0.00	35.65	2	1,389	0.14%
2023/06/20	0.1	35.88	1	35.85	35.95	-0.9	1,368	-0.07%
2023/06/19	0.1	35.30	0	0.00	35.85	0.1	1,314	0.01%
2023/06/16	10	35.65	1	35.72	35.30	9	1,239	0.73%
2023/06/15	0	35.95	11	35.95	36.05	-11	1,170	-0.94%
2023/06/14	2	35.65	0	0.00	35.90	2	1,149	0.17%
2023/06/13	1	35.50	0.4	35.60	35.75	0.6	1,156	0.05%
2023/06/12	0	35.40	0	0.00	35.35	0	1,126	0.00%
2023/06/08	1.1	35.30	1	35.25	35.20	0.1	1,112	0.00%
2023/06/07	11	35.30	0	0.00	35.35	11	1,103	1.00%
2023/06/06	1	36.10	0	0.00	36.25	1	1,057	0.09%
2023/06/05	0	0.00	7	36.15	36.10	-7	1,010	-0.69%
2023/06/02	5	35.85	0	0.00	35.85	5	984	0.51%
2023/06/01	1	35.50	0	0.00	35.75	1	983	0.10%
2023/05/31	1	35.95	0	0.00	35.95	1	985	0.10%
2023/05/30	1	35.30	0	0.00	35.40	1	959	0.10%
2023/05/29	1	35.35	0	0.00	35.35	1	964	0.10%
2023/05/26	3	35.18	0	0.00	35.30	3	966	0.31%
2023/05/25	5	35.62	0	0.00	35.40	5	965	0.52%
2023/05/23	6	35.84	0	0.00	35.90	6	931	0.64%
2023/05/22	0	0.00	1	36.30	36.30	-1	910	-0.11%
2023/05/19	1	36.05	0	0.00	36.15	1	899	0.11%
2023/05/17	0	0.00	6	36.06	36.10	-6	926	-0.65%
2023/05/12	1	35.10	0	0.00	35.10	1	918	0.11%
2023/05/10	1	35.45	0	0.00	35.45	1	931	0.11%
2023/05/09	0	0.00	1	35.80	35.60	-1	942	-0.11%
2023/05/05	1	35.35	0	0.00	35.30	1	966	0.10%
2023/05/04	1	35.60	0	0.00	35.60	1	972	0.10%
2023/04/28	0	35.05	0	0.00	35.25	0	1,042	0.00%
2023/04/24	0	0.00	0	34.60	34.55	0	1,036	0.00%
2023/04/21	0	0.00	5	34.65	34.65	-5	1,044	-0.48%
2023/04/17	0	0.00	5	34.60	34.65	-5	1,111	-0.45%
2023/04/14	0	0.00	0.2	34.60	34.55	-0.2	1,111	-0.02%
2023/04/12	0	34.90	0	0.00	34.70	0	1,126	0.00%
2023/03/31	0	0.00	1	35.05	35.25	-1	1,253	-0.08%
2023/03/29	0	0.00	1	34.60	34.65	-1	1,722	-0.06%
2023/03/28	0	0.00	1	34.70	34.70	-1	1,940	-0.05%
2023/03/27	0	34.65	2	34.58	34.60	-2	2,242	-0.09%
2023/03/23	0	0.00	1	34.45	34.40	-1	2,525	-0.04%
2023/03/22	1	34.35	0	0.00	34.20	1	2,564	0.04%
2023/03/21	2	33.90	0	0.00	33.90	2	2,601	0.08%
2023/03/17	1	33.50	0	0.00	33.55	1	2,712	0.04%
2023/03/16	3	33.60	0	0.00	33.40	3	2,751	0.11%
2023/03/13	0	0.00	1	34.15	34.60	-1	2,797	-0.04%
2023/03/08	1	35.00	0	0.00	35.00	1	2,824	0.04%
2023/03/06	0	0.00	1	34.75	34.70	-1	2,830	-0.04%
2023/03/03	0	0.00	12	34.61	34.60	-12	2,831	-0.42%
2023/03/02	1	33.80	0	0.00	33.95	1	2,833	0.04%
2023/03/01	1	33.90	0	0.00	33.80	1	2,856	0.04%
2023/02/24	0	0.00	2	34.20	34.10	-2	2,885	-0.07%
2023/02/23	1	34.05	0	0.00	34.10	1	2,897	0.03%
2023/02/15	2.2	34.32	1	34.10	34.10	1.2	3,022	0.04%
2023/02/13	0	0.00	0.3	34.75	34.55	-0.3	3,073	-0.01%
2023/02/03	0	0.00	10	35.40	35.40	-10	3,152	-0.32%
2023/02/01	1	34.85	0	0.00	34.95	1	3,200	0.03%
2023/01/31	0.1	35.35	0	0.00	34.65	0.1	3,233	0.00%
2023/01/30	0	0.00	1	35.35	35.40	-1	3,246	-0.03%
2023/01/03	2	33.58	0	0.00	33.55	2	3,359	0.06%
2022/12/28	4	33.13	0	0.00	33.15	4	3,372	0.12%
2022/12/27	3	33.47	0	0.00	33.55	3	3,342	0.09%
2022/12/26	1	33.60	0	0.00	33.55	1	3,320	0.03%
2022/12/23	3	33.93	0	0.00	33.90	3	3,319	0.09%
2022/12/21	4	33.63	0	0.00	34.15	4	3,034	0.13%
2022/12/20	1	33.40	0	0.00	34.10	1	2,809	0.04%
2022/12/19	5	33.88	0	0.00	33.75	5	2,605	0.19%
2022/12/16	4	36.06	3	36.52	35.80	1	2,301	0.04%
2022/12/15	1	35.56	0	0.00	36.60	1	2,071	0.05%
2022/12/14	1	35.55	1	36.05	36.00	0	2,010	0.00%
2022/12/13	8	35.79	1	35.85	35.85	7	1,964	0.36%
2022/12/12	0	35.85	50	35.83	35.85	-50	1,922	-2.60%
2022/12/08	1	35.30	0	0.00	35.30	1	1,932	0.05%
2022/12/01	0	0.00	6	35.20	35.30	-6	1,894	-0.32%
2022/11/29	6	34.70	0	0.00	34.80	6	1,864	0.32%
2022/11/23	1.2	35.01	1	35.35	35.15	0.2	1,838	0.01%
2022/11/22	0	0.00	6	35.37	35.45	-6	1,819	-0.33%
2022/11/17	0	0.00	1	34.45	34.70	-1	1,736	-0.06%
2022/11/16	0	0.00	1	34.15	34.20	-1	1,710	-0.06%
2022/11/15	0.1	34.35	0	0.00	34.35	0.1	1,683	0.01%
2022/11/10	0	0.00	2	33.93	34.35	-2	1,627	-0.12%
2022/11/04	0	0.00	9	32.65	32.95	-9	1,524	-0.59%
2022/11/02	0	0.00	1	31.95	32.10	-1	1,484	-0.07%
2022/10/26	1	30.35	0	0.00	30.60	1	1,325	0.08%
2022/10/24	0	0.00	35	30.64	30.60	-35	1,255	-2.79%
2022/10/21	2.2	29.89	0	0.00	29.90	2.2	1,230	0.18%
2022/10/20	0.2	30.05	10	30.10	31.05	-9.8	1,202	-0.81%
2022/10/14	0	0.00	10	31.35	31.45	-10	1,184	-0.84%
2022/10/13	20.2	31.02	23.3	30.38	30.05	-3.1	1,205	-0.26%
2022/10/11	0	0.00	10	31.15	31.00	-10	1,256	-0.80%
2022/10/07	0	0.00	11	32.03	31.95	-11	1,253	-0.88%
2022/10/06	29	32.32	0	0.00	32.35	29	1,262	2.30%
2022/10/05	0	0.00	30	33.02	33.00	-30	1,273	-2.36%
2022/09/29	0	0.00	1	33.55	33.80	-1	1,291	-0.08%
2022/09/28	6	33.20	0	0.00	33.05	6	1,305	0.46%
2022/09/16	10	33.95	15	34.33	33.95	-5	1,385	-0.36%
2022/09/15	11	34.15	0	0.00	34.30	11	1,282	0.86%
2022/09/14	10	34.25	0	0.00	34.25	10	1,287	0.78%
2022/09/12	10	35.20	0	0.00	35.25	10	1,306	0.77%
2022/09/08	5	34.15	15	35.42	35.75	-10	1,358	-0.74%
2022/09/01	10	34.75	0	0.00	35.05	10	1,352	0.74%
2022/08/30	3	35.35	0	0.00	35.15	3	1,342	0.22%
2022/08/29	10	35.65	0	0.00	35.60	10	1,347	0.74%
2022/08/26	0.2	36.25	0	0.00	36.10	0.2	1,353	0.01%
2022/08/25	0	0.00	10	36.35	36.35	-10	1,357	-0.74%
2022/08/18	10	36.00	1	35.95	35.95	9	1,389	0.65%
2022/08/15	0.1	36.20	0	0.00	36.35	0.1	1,536	0.01%
2022/08/11	1	36.20	0	0.00	36.00	1	1,579	0.06%
2022/08/10	1	35.95	0	0.00	35.90	1	1,620	0.06%
2022/08/09	0	0.00	0.1	35.85	35.95	-0.1	1,639	0.00%
2022/08/08	0	0.00	0	35.50	35.60	0	1,666	0.00%
2022/08/05	0	0.00	20	34.98	35.25	-20	1,694	-1.18%
2022/08/03	0	34.70	0	0.00	34.55	0	1,744	0.00%
2022/08/02	0	0.00	1	34.50	34.60	-1	1,776	-0.06%
2022/08/01	2	34.50	0	0.00	34.60	2	1,815	0.11%
2022/07/29	3	34.32	0	0.00	34.85	3	1,836	0.16%
2022/07/25	0.1	33.50	0	0.00	33.70	0.1	1,838	0.00%
2022/07/22	0.9	33.30	0	0.00	33.60	0.9	1,860	0.05%
2022/07/21	10	32.75	10	33.00	33.00	0	1,867	0.00%
2022/07/20	0.5	33.20	0	0.00	32.85	0.5	1,897	0.03%
2022/07/19	0.2	32.80	0	0.00	32.90	0.2	1,906	0.01%
2022/07/14	1	33.15	0	0.00	33.00	1	1,981	0.05%
2022/07/13	8	33.95	0.3	33.55	33.40	7.7	1,999	0.39%
2022/07/11	12	34.28	0	0.00	34.30	12	1,983	0.60%
2022/07/08	20	34.60	40	34.73	34.35	-20	2,000	-1.00%
2022/07/07	0	0.00	21	33.01	32.75	-21	1,986	-1.06%
2022/07/06	4	32.05	0	0.00	32.00	4	1,968	0.20%
2022/07/05	3	33.52	0.3	34.45	33.40	2.7	1,939	0.14%
2022/07/01	0.3	34.62	0	0.00	34.35	0.3	1,989	0.02%
2022/06/30	1.3	35.04	2	34.78	35.40	-0.7	2,003	-0.04%
2022/06/27	1	36.40	0	0.00	36.60	1	2,036	0.05%
2022/06/24	0.1	36.15	0	0.00	36.25	0.1	2,043	0.01%
2022/06/20	0	0.00	1	36.00	35.40	-1	2,100	-0.05%
2022/06/17	0	35.95	0	0.00	35.75	0	2,098	0.00%
2022/06/15	0	0.00	1.5	36.33	36.40	-1.5	2,106	-0.07%
2022/06/13	0	36.15	0	0.00	36.30	0	2,120	0.00%
2022/06/10	1	36.50	0	0.00	36.50	1	2,144	0.05%
2022/06/09	0	36.70	0	0.00	36.70	0	2,155	0.00%
2022/06/07	1.1	36.69	0	0.00	36.60	1.1	2,169	0.05%
2022/06/06	0.1	36.14	0	0.00	36.25	0.1	2,185	0.00%
2022/06/02	1	35.75	0	0.00	35.80	1	2,239	0.04%
2022/05/31	4	35.90	2	35.90	35.90	2	2,327	0.09%
2022/05/30	2	35.90	0	0.00	35.85	2	2,348	0.09%
2022/05/27	10	35.50	0	0.00	35.55	10	2,362	0.42%
2022/05/26	0.1	35.65	0	0.00	35.60	0.1	2,380	0.00%
2022/05/25	6	35.40	0	0.00	35.50	6	2,415	0.25%
2022/05/24	6.1	35.60	1	36.00	35.75	5.1	2,435	0.21%
2022/05/23	1.3	38.32	0	0.00	38.35	1.3	2,384	0.06%
2022/05/20	0	0.00	1	38.20	38.20	-1	2,385	-0.04%
2022/05/19	1.3	37.85	0	0.00	38.05	1.3	2,367	0.05%
2022/05/18	0	37.85	0	0.00	37.75	0	2,361	0.00%
2022/05/17	0	0.00	113	37.46	37.45	-113	2,361	-4.78%	大賣/鉅額交易
2022/05/16	0	37.60	0	0.00	37.55	0	2,349	0.00%
2022/05/12	1.1	37.35	4	37.80	37.35	-2.9	2,333	-0.12%
2022/05/11	0	0.00	2.8	37.90	37.70	-2.8	2,325	-0.12%
2022/05/10	1	37.95	2.2	37.89	37.80	-1.2	2,324	-0.05%
2022/05/09	4.1	37.63	3	37.60	37.60	1.1	2,390	0.05%
2022/05/05	1.1	38.71	0	0.00	38.85	1.1	2,409	0.04%
2022/05/04	0	0.00	5	38.90	38.90	-5	2,404	-0.21%
2022/05/03	0	0.00	3	39.05	38.90	-3	2,432	-0.12%
2022/04/29	0	0.00	1	39.20	39.10	-1	2,441	-0.04%
2022/04/28	2	38.95	0	0.00	39.05	2	2,468	0.08%
2022/04/27	3	39.45	0	0.00	39.30	3	2,467	0.12%
2022/04/26	3	40.15	2	40.23	39.95	1	2,462	0.04%
2022/04/25	1	40.50	0	0.00	40.25	1	2,417	0.04%
2022/04/22	3	40.67	0	0.00	40.80	3	2,399	0.13%
2022/04/21	0	0.00	1	41.00	41.00	-1	2,415	-0.04%
2022/04/20	10	40.90	11.3	41.00	40.35	-1.3	2,438	-0.05%
2022/04/19	0	0.00	1	40.40	40.55	-1	2,391	-0.04%
2022/04/18	2	40.03	0	0.00	40.10	2	2,427	0.08%
2022/04/15	0.5	40.20	0.2	40.15	40.20	0.3	2,440	0.01%
2022/04/14	0	0.00	3	40.10	40.10	-3	2,454	-0.12%
2022/04/13	0	0.00	3	40.10	40.05	-3	2,455	-0.12%
2022/04/12	1	39.85	0	0.00	39.95	1	2,457	0.04%
2022/04/11	0	0.00	0	40.55	39.90	0	2,463	0.00%
2022/04/08	1	40.00	0	0.00	39.95	1	2,489	0.04%
2022/04/07	6.1	39.80	3	39.60	39.85	3.1	2,520	0.12%
2022/04/06	6	40.43	0	0.00	40.55	6	2,494	0.24%
2022/04/01	0	0.00	1	40.25	40.35	-1	2,510	-0.04%
2022/03/31	0	0.00	1	40.50	40.30	-1	2,538	-0.04%
2022/03/30	2	40.08	0	0.00	40.10	2	2,550	0.08%
2022/03/29	2	39.78	0	0.00	39.75	2	2,724	0.07%
2022/03/28	0.2	39.58	0	0.00	39.55	0.2	2,882	0.01%
2022/03/25	0.1	39.45	0	0.00	39.35	0.1	3,082	0.00%
2022/03/24	4	39.39	0	0.00	39.45	4	3,260	0.12%
2022/03/23	1.3	39.61	0	0.00	39.60	1.3	3,405	0.04%
2022/03/22	0	39.50	0	0.00	39.30	0	3,421	0.00%
2022/03/18	7.2	39.49	1	39.75	39.30	6.2	3,495	0.18%
2022/03/16	0.2	39.15	0	0.00	39.30	0.2	3,547	0.01%
2022/03/15	1	38.90	0	0.00	38.95	1	3,583	0.03%
2022/03/11	1	39.40	9	39.35	39.30	-8	3,614	-0.22%
2022/03/09	0	0.00	1	39.25	39.20	-1	3,689	-0.03%
2022/03/08	5	39.15	0	0.00	39.20	5	3,692	0.14%
2022/03/07	3	39.60	0	0.00	39.70	3	3,644	0.08%
2022/03/04	0	0.00	1	40.20	40.15	-1	3,625	-0.03%
2022/03/03	1	40.30	1	40.35	40.50	0	3,622	0.00%
2022/03/02	0	0.00	1	40.60	40.60	-1	3,619	-0.03%
2022/03/01	2	40.30	0	0.00	40.30	2	3,605	0.06%
2022/02/24	2	40.58	2	40.75	40.50	0	3,605	0.00%
2022/02/23	0	0.00	2	41.00	41.05	-2	3,579	-0.06%
2022/02/22	0.1	40.75	1	40.90	40.95	-0.9	3,567	-0.03%
2022/02/18	5	40.30	2	40.35	40.40	3	3,565	0.08%
2022/02/17	1	40.55	1	40.60	40.40	0	3,561	0.00%
2022/02/16	1	40.35	0	0.00	40.30	1	3,549	0.03%
2022/02/15	2	40.28	0	0.00	40.25	2	3,562	0.06%
2022/02/14	0	0.00	2	40.40	40.30	-2	3,554	-0.06%
2022/02/11	1	40.55	0	0.00	40.55	1	3,583	0.03%
2022/02/10	0.2	40.70	0	0.00	40.75	0.2	3,585	0.01%
2022/02/09	4	40.76	3	40.80	41.05	1	3,583	0.03%
2022/02/08	0	0.00	2	41.50	41.40	-2	3,504	-0.06%
2022/02/07	0	0.00	5	41.04	41.25	-5	3,498	-0.14%
2022/01/26	1	40.50	0	0.00	40.55	1	3,500	0.03%
2022/01/25	0	0.00	2	40.35	40.45	-2	3,521	-0.06%
2022/01/21	5	40.40	0	0.00	40.40	5	3,494	0.14%
2022/01/20	3	40.68	0	0.00	40.80	3	3,483	0.09%
2022/01/19	2	40.78	1	40.80	40.95	1	3,471	0.03%
2022/01/14	0	0.00	1	41.55	41.45	-1	3,453	-0.03%
2022/01/13	0	41.50	1	41.75	41.65	-1	3,455	-0.03%
2022/01/12	4	41.34	0	0.00	41.15	4	3,406	0.12%
2022/01/11	2	41.28	1	40.91	41.25	1	3,389	0.03%
2022/01/06	0.2	40.60	0	0.00	40.50	0.2	3,313	0.01%
2022/01/05	1	40.55	0	0.00	40.65	1	3,308	0.03%
2022/01/04	5	40.40	10	40.40	40.45	-5	3,318	-0.15%
2022/01/03	1	40.40	0	0.00	40.35	1	3,318	0.03%
2021/12/30	8	40.63	1	40.75	40.55	7	3,299	0.21%
2021/12/29	1	40.60	4	40.65	40.75	-3	3,272	-0.09%
2021/12/28	4	40.40	0	0.00	40.50	4	3,238	0.12%
2021/12/27	6	40.50	0	0.00	40.50	6	3,215	0.19%
2021/12/24	19.3	40.30	6	40.20	40.35	13.3	3,203	0.42%
2021/12/23	4	40.15	24	40.20	40.35	-20	3,208	-0.62%
2021/12/22	5.3	39.76	0	0.00	39.75	5.3	3,024	0.18%
2021/12/21	7	39.87	0	0.00	39.80	7	2,858	0.24%
2021/12/20	5	39.35	0	0.00	39.75	5	2,673	0.19%
2021/12/17	3.4	39.32	2	39.75	39.45	1.4	2,514	0.06%
2021/12/16	23.1	39.35	0	0.00	39.50	23.1	2,362	0.98%
2021/12/14	2	39.53	0.4	39.75	39.60	1.6	2,357	0.07%
2021/12/13	1	39.90	2	39.95	39.90	-1	2,303	-0.04%
2021/12/10	11	39.96	0	0.00	40.00	11	2,265	0.49%
2021/12/09	0.1	40.35	0	0.00	40.15	0.1	2,197	0.00%
2021/12/08	5.5	40.16	1	40.30	40.10	4.5	2,162	0.21%
2021/12/07	0	0.00	1	40.15	40.05	-1	2,143	-0.05%
2021/12/06	13	40.06	0	0.00	40.10	13	2,095	0.62%
2021/12/02	0.2	40.55	0	0.00	40.55	0.2	2,029	0.01%
2021/12/01	1	40.20	1	40.60	40.60	0	2,011	0.00%
2021/11/30	5.1	40.30	0	0.00	40.25	5.1	2,011	0.25%
2021/11/29	5	40.43	0	0.00	40.35	5	1,981	0.25%
2021/11/26	0	0.00	1	40.80	40.80	-1	1,968	-0.05%
2021/11/25	5	41.00	0	0.00	40.95	5	1,967	0.25%
2021/11/22	10	41.10	0	0.00	41.25	10	1,949	0.51%
2021/11/17	0	0.00	12	41.44	41.45	-12	1,927	-0.62%
2021/11/16	2	41.08	1	41.10	41.15	1	1,934	0.05%
2021/11/15	1	41.35	1.3	41.42	41.20	-0.3	1,978	-0.02%
2021/11/12	2	41.05	1	41.25	41.35	1	2,025	0.05%
2021/11/10	2	40.80	0	0.00	40.90	2	2,072	0.10%
2021/11/09	1.3	40.84	0	0.00	41.00	1.3	2,060	0.06%
2021/11/08	0.2	41.20	1	41.20	41.00	-0.8	2,065	-0.04%
2021/11/05	2	40.80	0	0.00	40.95	2	2,082	0.10%
2021/11/04	1	40.90	1	41.15	41.00	0	2,074	0.00%
2021/11/03	1	40.90	1	41.20	41.00	0	2,054	0.00%
2021/11/02	1	41.15	0	0.00	41.15	1	2,017	0.05%
2021/11/01	3	41.28	0	0.00	41.35	3	1,989	0.15%
2021/10/28	5	41.65	0	0.00	41.65	5	1,971	0.25%
2021/10/27	10	42.05	0	0.00	41.95	10	1,959	0.51%
2021/10/22	0	0.00	5	42.45	42.35	-5	1,961	-0.25%
2021/10/14	5	41.65	0	0.00	41.85	5	1,919	0.26%
2021/10/12	0	0.00	5	41.85	42.40	-5	1,918	-0.26%
2021/10/07	0	0.00	10	41.53	41.80	-10	1,898	-0.53%
2021/10/05	20	40.86	0	0.00	41.00	20	1,878	1.06%
2021/09/29	2	41.90	0	0.00	41.90	2	1,915	0.10%
2021/09/24	5	41.57	5	41.60	41.75	0	1,942	0.00%
2021/09/23	10	41.15	0	0.00	41.10	10	1,916	0.52%
2021/09/17	1	42.40	0	0.00	42.30	1	1,825	0.05%
2021/09/16	0	0.00	2.2	43.08	43.00	-2.2	1,800	-0.12%
2021/09/15	2	42.90	0	0.00	42.85	2	1,792	0.11%
2021/09/14	123	43.03	0	0.00	43.30	123	1,804	6.82%	大買/鉅額交易
2021/09/13	47	43.24	5	43.31	43.30	42	1,810	2.32%
2021/09/09	0.2	43.25	6	43.20	43.10	-5.8	1,867	-0.31%
2021/09/08	0	0.00	1	43.25	43.40	-1	1,892	-0.05%
2021/09/07	1	42.85	0	0.00	43.00	1	1,898	0.05%
2021/09/06	6	43.31	0	0.00	43.30	6	1,928	0.31%
2021/09/02	1	44.05	0	0.00	44.20	1	1,935	0.05%
2021/09/01	0	0.00	1	44.60	44.45	-1	1,956	-0.05%
2021/08/31	5	43.95	2	44.10	43.90	3	1,968	0.15%
2021/08/30	7	44.19	1	44.15	44.50	6	1,999	0.30%
2021/08/25	1	42.90	0	0.00	43.00	1	2,165	0.05%
2021/08/24	1	42.60	0	0.00	43.25	1	2,199	0.05%
2021/08/20	2	42.85	0.4	42.95	42.55	1.6	2,258	0.07%
2021/08/17	0	0.00	6	41.46	41.85	-6	2,161	-0.28%
2021/08/16	7	40.86	10	41.05	40.85	-3	2,109	-0.14%
2021/08/13	0	0.00	180	41.35	41.30	-180	2,114	-8.51%	大賣/鉅額交易
2021/08/12	0	0.00	6	41.57	41.45	-6	2,119	-0.28%
2021/08/06	5	40.80	0	0.00	40.75	5	2,189	0.23%
2021/08/05	5	40.61	0	0.00	40.65	5	2,223	0.22%
2021/07/27	50	40.50	0	0.00	40.55	50	2,502	2.00%
2021/07/23	2	41.05	0	0.00	41.10	2	2,563	0.08%
2021/07/08	7.3	40.84	5	41.35	40.85	2.3	2,747	0.09%
2021/07/07	0	0.00	7	41.05	40.85	-7	2,770	-0.25%
2021/07/06	0	0.00	1	40.55	41.15	-1	2,764	-0.04%
2021/06/30	0.1	39.80	0	0.00	39.85	0.1	2,683	0.00%
2021/06/28	5	39.60	1	39.75	39.75	4	2,689	0.15%
2021/06/23	1	39.60	0	0.00	39.55	1	2,701	0.04%
2021/06/21	1.9	39.83	0	0.00	39.55	1.9	2,692	0.07%
2021/06/04	2	39.95	0	0.00	39.90	2	2,508	0.08%
2021/06/03	0	0.00	8	40.04	40.40	-8	2,491	-0.32%
2021/06/02	180	41.54	5	41.60	41.65	175	2,405	7.27%	大買/鉅額交易
2021/06/01	0	0.00	1	41.50	41.45	-1	2,327	-0.04%
2021/05/31	5	41.15	0	0.00	41.10	5	2,314	0.22%
2021/05/28	0	0.00	11	40.87	41.30	-11	2,266	-0.49%
2021/05/27	16	40.11	0	0.00	40.10	16	2,247	0.71%
2021/05/25	3	40.25	0	0.00	40.25	3	2,297	0.13%
2021/05/21	10	40.05	10	40.50	40.50	0	2,457	0.00%
2021/05/18	0	0.00	12	39.05	39.85	-12	2,405	-0.50%
2021/05/17	0	0.00	7	38.44	38.65	-7	2,398	-0.29%
2021/05/14	1	39.40	0	0.00	39.50	1	2,352	0.04%
2021/05/13	0	0.00	1	39.70	39.65	-1	2,315	-0.04%
2021/05/12	37	41.73	10	40.75	40.15	27	2,278	1.19%
2021/05/11	24	42.90	3	43.30	42.75	21	2,191	0.96%
2021/05/10	6	43.16	18	43.31	43.40	-12	2,123	-0.57%
2021/05/06	11	42.43	0	0.00	42.40	11	2,093	0.53%
2021/05/05	6	42.34	13	42.65	42.55	-7	2,083	-0.34%
2021/05/04	41	42.30	10	43.23	42.00	31	2,058	1.51%
2021/05/03	5	42.75	2.1	43.10	42.85	2.9	2,016	0.14%
2021/04/29	15	42.80	6	43.49	43.25	9	2,024	0.44%
2021/04/28	1	43.60	45	43.54	43.70	-44	1,966	-2.24%
2021/04/27	0	0.00	11	41.29	41.50	-11	1,909	-0.58%
2021/04/26	0	0.00	5	40.40	40.50	-5	1,848	-0.27%
2021/04/23	0.1	40.25	0	0.00	40.05	0.1	1,835	0.01%
2021/04/22	0	0.00	2	40.53	40.50	-2	1,817	-0.11%
2021/04/21	10	40.65	0	0.00	40.55	10	1,803	0.55%
2021/04/20	2	41.05	7	41.09	40.95	-5	1,803	-0.28%
2021/04/19	0	0.00	25	40.50	40.75	-25	1,791	-1.40%
2021/04/16	25	40.25	0	0.00	40.25	25	1,784	1.40%
2021/04/15	1.7	40.41	0	0.00	40.45	1.7	1,804	0.10%
2021/04/14	1	40.50	1	40.45	40.45	0	1,846	0.00%
2021/04/09	0	0.00	7	39.95	39.90	-7	1,805	-0.39%
2021/04/07	2	40.13	0	0.00	40.10	2	1,846	0.11%
2021/04/06	1	39.65	5	39.60	39.65	-4	1,817	-0.22%
2021/03/31	1	39.35	0	0.00	39.40	1	1,799	0.06%
2021/03/30	1	39.20	0	0.00	39.30	1	1,806	0.06%
2021/03/29	0.1	39.10	0	0.00	39.05	0.1	1,837	0.00%
2021/03/26	0.1	39.15	0	0.00	39.05	0.1	1,866	0.01%
2021/03/25	0	0.00	1	39.15	39.15	-1	1,900	-0.05%
2021/03/22	1	38.70	9	38.91	39.15	-8	1,954	-0.41%
2021/03/19	5	38.75	0	0.00	38.75	5	1,956	0.26%
2021/03/17	0	0.00	2	39.23	39.05	-2	1,930	-0.10%
2021/03/16	1	39.00	16	39.11	39.20	-15	1,931	-0.78%
2021/03/15	0	0.00	10	39.10	39.20	-10	1,948	-0.51%
2021/03/10	5	39.00	0	0.00	39.00	5	1,974	0.25%
2021/03/09	1	38.85	21	39.25	39.25	-20	1,989	-1.01%
2021/03/08	1	38.95	0	0.00	38.80	1	1,978	0.05%
2021/03/05	7	38.71	0	0.00	38.80	7	1,972	0.35%
2021/03/04	16	38.78	1	39.10	38.75	15	2,005	0.75%
2021/02/26	7	39.04	0	0.00	39.20	7	1,947	0.36%
2021/02/25	3	39.23	2	39.70	39.80	1	1,951	0.05%
2021/02/24	1	38.75	6	38.79	38.80	-5	1,900	-0.26%
2021/02/23	34	38.12	13	38.53	38.45	21	1,844	1.14%
2021/02/18	6	39.58	0	0.00	39.50	6	1,702	0.35%
2021/02/17	0	0.00	10	39.58	39.40	-10	1,713	-0.58%
2021/02/02	1	38.15	0	0.00	38.65	1	1,746	0.06%
2021/01/28	7	38.06	0	0.00	38.05	7	1,735	0.40%
2021/01/25	5	38.35	0	0.00	38.60	5	1,756	0.28%
2021/01/22	5	38.15	6	38.10	38.25	-1	1,774	-0.06%
2021/01/20	6	38.85	0	0.00	38.45	6	1,873	0.32%
2021/01/18	6	39.43	0	0.00	39.35	6	1,872	0.32%
2021/01/14	1	40.15	0	0.00	40.30	1	1,894	0.05%
2021/01/13	3	40.33	5	40.45	40.40	-2	1,917	-0.10%
2021/01/12	6	40.02	10	40.00	39.90	-4	1,915	-0.21%
2021/01/11	12	40.46	0	0.00	40.50	12	1,926	0.62%
2021/01/08	1	40.35	0	0.00	40.40	1	1,912	0.05%
2021/01/07	0	0.00	7	40.01	39.95	-7	1,899	-0.37%
2021/01/06	0	0.00	7	39.27	39.30	-7	1,848	-0.38%
2021/01/04	3	39.05	0.1	38.95	39.05	2.9	1,844	0.16%
2020/12/31	2	38.90	0	0.00	38.80	2	1,849	0.11%
2020/12/23	7	38.40	0	0.00	38.05	7	1,783	0.39%
2020/12/22	3	38.37	0	0.00	38.65	3	1,756	0.17%
2020/12/21	0.1	38.40	0	0.00	38.70	0.1	1,759	0.01%
2020/12/18	2	38.40	0	0.00	38.85	2	1,723	0.12%
2020/12/10	12	37.86	0	0.00	37.80	12	1,621	0.74%
2020/12/03	2	38.80	0	0.00	38.85	2	1,546	0.13%
2020/12/02	2	38.25	0	0.00	38.30	2	1,521	0.13%
2020/11/30	1	38.55	0	0.00	38.20	1	1,507	0.07%
2020/11/27	0	0.00	1	38.80	38.80	-1	1,480	-0.07%
2020/11/24	1	39.00	0	0.00	38.40	1	1,472	0.07%
2020/11/16	4	39.00	0	0.00	39.00	4	1,508	0.27%
2020/11/13	3	39.05	0	0.00	39.15	3	1,511	0.20%
2020/11/12	1	38.95	0	0.00	39.10	1	1,507	0.07%
2020/11/11	5	39.30	0	0.00	39.50	5	1,500	0.33%
2020/11/10	1	39.30	0	0.00	39.30	1	1,489	0.07%
2020/11/09	2	38.95	0	0.00	39.00	2	1,486	0.13%
2020/11/04	3	38.85	0	0.00	38.95	3	1,521	0.20%
2020/10/30	5	38.85	0	0.00	38.75	5	1,574	0.32%
2020/10/29	1	39.65	0	0.00	39.40	1	1,566	0.06%
2020/10/28	2	39.90	4	39.87	40.00	-2	1,550	-0.13%
2020/10/27	0.4	38.75	2	38.73	38.70	-1.6	1,482	-0.11%
2020/10/14	2	38.90	0	0.00	38.95	2	1,478	0.14%
2020/10/13	0	0.00	1	38.65	38.90	-1	1,482	-0.07%
2020/10/08	1	37.60	0	0.00	37.80	1	1,468	0.07%
2020/10/07	0	0.00	5	37.75	38.10	-5	1,476	-0.34%
2020/09/25	0	0.00	5	36.70	36.75	-5	1,606	-0.31%
2020/09/24	5	36.55	0	0.00	36.55	5	1,646	0.30%
2020/09/11	0	0.00	10	36.73	36.65	-10	2,953	-0.34%
2020/09/10	1	37.00	0	0.00	37.05	1	3,065	0.03%
2020/08/31	0	0.00	1	37.10	36.55	-1	3,833	-0.03%
2020/08/28	0	0.00	1	37.00	37.10	-1	3,864	-0.03%
2020/08/27	5	36.90	0	0.00	36.85	5	3,890	0.13%
2020/08/20	0	0.00	5	36.35	36.20	-5	4,200	-0.12%
2020/08/19	0	0.00	15	36.95	37.00	-15	4,182	-0.36%
2020/08/13	0	0.00	2	36.75	36.90	-2	4,184	-0.05%
2020/08/06	1	36.90	0	0.00	36.75	1	4,186	0.02%
2020/08/05	10	36.93	11	36.94	36.80	-1	4,177	-0.02%
2020/08/04	10	36.18	0	0.00	36.30	10	4,134	0.24%
2020/08/03	2	35.95	0	0.00	35.90	2	4,127	0.05%
2020/07/30	13	35.39	0	0.00	35.45	13	4,100	0.32%
2020/07/29	0	0.00	7	35.94	35.70	-7	4,087	-0.17%
2020/07/24	1	34.95	0	0.00	35.05	1	4,124	0.02%
2020/07/21	0	0.00	1	35.95	35.60	-1	4,119	-0.02%
2020/07/20	5	35.00	1	35.60	34.95	4	4,077	0.10%
2020/07/17	1	35.10	3	35.15	34.90	-2	4,059	-0.05%
2020/07/14	1	35.00	0	0.00	34.70	1	4,092	0.02%
2020/07/13	6	35.12	1	35.00	35.30	5	4,081	0.12%
2020/07/10	10	34.70	0	0.00	34.50	10	4,070	0.25%
2020/07/09	35	35.31	0	0.00	35.20	35	4,050	0.86%
2020/07/08	0	0.00	2	35.50	35.60	-2	4,041	-0.05%
2020/07/07	2	35.63	0	0.00	35.60	2	4,018	0.05%
2020/07/06	0	0.00	2	35.55	35.90	-2	4,023	-0.05%
2020/07/03	2	35.40	0	0.00	35.40	2	3,995	0.05%
2020/07/02	0	0.00	2	35.75	35.55	-2	4,014	-0.05%
2020/07/01	2	35.90	0	0.00	35.50	2	3,999	0.05%
2020/06/29	6	36.63	0	0.00	36.20	6	3,959	0.15%
2020/06/23	2	37.80	9	38.52	37.50	-7	3,641	-0.19%
2020/06/22	0	0.00	0.5	39.05	39.05	-0.5	3,408	-0.01%
2020/06/19	2	38.55	6	38.78	39.50	-4	3,256	-0.12%
2020/06/18	5	38.23	17	38.59	38.65	-12	3,066	-0.39%
2020/06/17	8	36.81	33	37.24	37.75	-25	2,998	-0.83%
2020/06/16	0.5	35.75	0	0.00	35.80	0.5	2,955	0.02%
2020/06/15	10	35.85	0	0.00	35.05	10	3,061	0.33%
2020/06/12	15	36.07	4	36.04	36.00	11	3,121	0.35%
2020/06/11	0	0.00	16	36.93	36.80	-16	3,132	-0.51%
2020/06/10	1	37.40	3	36.90	37.15	-2	3,161	-0.06%
2020/06/09	6	36.53	3	36.33	37.25	3	3,172	0.09%
2020/06/08	7	36.11	14	36.05	36.35	-7	3,100	-0.23%
2020/06/05	0	0.00	4	33.11	33.05	-4	2,886	-0.14%
2020/06/04	0	0.00	5	33.00	33.10	-5	2,914	-0.17%
2020/06/03	3	32.90	5	32.40	32.80	-2	2,933	-0.07%
2020/06/02	1.2	31.87	0	0.00	31.95	1.2	2,938	0.04%
2020/06/01	1	31.50	3	31.87	31.90	-2	2,918	-0.07%
2020/05/29	2	31.18	2	31.70	31.10	0	2,913	0.00%
2020/05/28	12	31.92	5	32.22	31.65	7	2,895	0.24%
2020/05/27	10	34.00	0	0.00	34.10	10	2,856	0.35%
2020/05/26	10	33.70	0	0.00	33.85	10	2,745	0.36%
2020/05/25	1	33.25	0	0.00	33.25	1	2,729	0.04%
2020/05/22	4	32.70	0	0.00	32.55	4	2,736	0.15%
2020/05/20	1	32.90	0	0.00	32.90	1	2,802	0.04%
2020/05/18	1	32.60	0	0.00	32.60	1	2,873	0.03%
2020/05/15	1	32.05	0	0.00	32.10	1	2,860	0.03%
2020/05/14	3	32.48	0	0.00	32.35	3	2,852	0.11%
2020/05/11	3	32.57	0	0.00	32.60	3	2,835	0.11%
2020/05/06	0	0.00	1	31.10	31.10	-1	2,853	-0.04%
2020/05/04	1	31.00	1	30.85	30.90	0	2,878	0.00%
2020/04/24	0	0.00	5.3	29.71	29.75	-5.3	2,931	-0.18%
2020/04/22	0	0.00	1	29.75	29.60	-1	2,911	-0.03%
2020/04/21	6	29.47	0	0.00	29.15	6	2,910	0.21%
2020/04/17	0.3	31.00	2	30.80	30.60	-1.7	2,885	-0.06%
2020/04/15	0	0.00	1	30.45	30.40	-1	2,869	-0.03%
2020/04/13	20	29.90	0	0.00	29.70	20	2,985	0.67%
2020/04/07	0	0.00	5	29.29	29.35	-5	3,044	-0.16%
2020/04/06	0	0.00	2	28.58	28.45	-2	2,982	-0.07%
2020/03/30	3	28.25	0	0.00	27.95	3	2,925	0.10%
2020/03/27	1	29.00	1	29.30	28.70	0	2,928	0.00%
2020/03/25	0	0.00	1	29.10	28.75	-1	2,876	-0.03%
2020/03/24	2	28.30	0	0.00	28.20	2	2,811	0.07%
2020/03/23	1	25.65	10	26.20	26.10	-9	2,779	-0.32%
2020/03/20	1	27.05	0	0.00	27.00	1	2,744	0.04%
2020/03/19	12	26.12	30	26.85	25.65	-18	2,670	-0.67%
2020/03/18	2	28.65	0	0.00	28.45	2	2,510	0.08%
2020/03/17	10	29.35	0	0.00	29.20	10	2,379	0.42%
2020/03/16	3	29.92	15	30.87	29.10	-12	2,295	-0.52%
2020/03/11	0	0.00	45	36.17	36.15	-45	1,981	-2.27%
2020/03/10	4	36.28	0	0.00	36.65	4	1,972	0.20%
2020/03/09	2	36.70	0	0.00	36.25	2	1,944	0.10%
2020/03/05	3	37.60	0	0.00	37.45	3	1,855	0.16%
2020/03/04	8	37.21	0	0.00	37.15	8	1,832	0.44%
2020/02/27	0	0.00	10	37.05	36.75	-10	1,718	-0.58%
2020/02/26	2	37.05	0	0.00	37.30	2	1,694	0.12%
2020/02/25	10	36.98	6	37.02	37.35	4	1,678	0.24%
2020/02/24	0	0.00	10.5	37.78	37.45	-10.5	1,650	-0.64%
2020/02/21	0	0.00	2.1	37.24	38.00	-2.1	1,621	-0.13%
2020/02/19	6	35.90	0	0.00	36.00	6	1,481	0.40%
2020/02/18	2	36.00	0	0.00	36.00	2	1,442	0.14%
2020/02/14	6	35.64	0	0.00	35.70	6	1,424	0.42%
2020/02/13	6	35.69	0	0.00	35.70	6	1,422	0.42%
2020/02/12	0	0.00	17.2	35.99	36.00	-17.2	1,415	-1.22%
2020/02/11	0	0.00	9	35.00	35.85	-9	1,405	-0.64%
2020/02/10	4	34.88	0	0.00	34.90	4	1,392	0.29%
2020/02/05	5	34.00	0	0.00	34.10	5	1,417	0.35%
2020/02/03	3	33.50	2	33.50	33.50	1	1,373	0.07%
2020/01/31	1	34.30	0	0.00	34.30	1	1,339	0.07%
2020/01/30	2	34.40	1	34.30	34.20	1	1,312	0.08%
2020/01/20	4	35.56	0	0.00	35.55	4	1,255	0.32%
2020/01/16	3	34.78	4	34.85	34.75	-1	1,219	-0.08%
2020/01/07	0	0.00	10	35.81	35.60	-10	1,175	-0.85%
2020/01/06	0	0.00	1	34.60	34.65	-1	1,084	-0.09%
2020/01/03	3	33.85	0	0.00	34.05	3	1,030	0.29%
2019/12/26	2	33.70	0	0.00	33.70	2	979	0.20%
2019/12/25	3	34.00	1	33.90	34.05	2	970	0.21%
2019/12/24	5	34.15	0	0.00	34.10	5	962	0.52%
2019/12/20	2	33.55	0	0.00	33.25	2	928	0.22%
2019/12/11	3	32.90	0	0.00	32.85	3	948	0.32%
2019/12/09	5	33.00	0	0.00	33.05	5	970	0.52%
2019/12/06	0	0.00	2	33.05	32.95	-2	976	-0.20%
2019/12/05	3	32.93	1	32.85	32.90	2	981	0.20%
2019/12/02	2	32.80	0	0.00	32.70	2	985	0.20%
2019/11/28	3	32.90	0	0.00	32.85	3	982	0.31%
2019/11/27	5	32.90	0	0.00	33.00	5	995	0.50%
2019/11/25	5	32.65	0	0.00	32.70	5	1,000	0.50%
2019/11/21	2	32.45	0	0.00	32.45	2	1,029	0.19%
2019/11/20	2	32.40	0	0.00	32.50	2	1,032	0.19%
2019/11/13	3	32.85	0	0.00	32.65	3	1,111	0.27%
2019/11/12	6	32.38	0	0.00	32.45	6	1,121	0.53%
2019/11/11	6	32.40	0.6	32.20	32.20	5.4	1,140	0.47%
2019/11/05	1	32.85	0	0.00	32.80	1	1,276	0.08%
2019/10/22	0	0.00	2	31.85	31.85	-2	1,372	-0.15%
2019/10/08	0	0.00	15	31.10	31.05	-15	1,494	-1.00%
2019/10/04	1	30.90	0	0.00	30.85	1	1,553	0.06%
2019/09/27	1	31.00	0	0.00	30.85	1	1,844	0.05%
2019/09/26	4	31.15	0	0.00	31.10	4	1,887	0.21%
2019/09/25	0	0.00	0.1	31.35	31.20	-0.1	1,900	-0.01%
2019/09/19	0	0.00	1	31.80	31.80	-1	1,875	-0.05%
2019/09/18	0	0.00	1	31.45	31.50	-1	1,886	-0.05%
2019/09/16	1	32.10	0	0.00	32.15	1	1,851	0.05%
2019/09/12	4	31.65	0	0.00	31.75	4	1,837	0.22%
2019/09/11	2	31.60	0	0.00	31.50	2	1,840	0.11%
2019/09/10	0	0.00	1	31.10	31.05	-1	1,817	-0.06%
2019/09/04	1	30.75	0	0.00	30.95	1	1,763	0.06%
2019/08/26	1	30.25	0	0.00	30.25	1	1,738	0.06%
2019/08/20	3	30.82	0	0.00	30.85	3	1,791	0.17%
2019/08/19	12	30.63	0	0.00	30.70	12	1,791	0.67%
2019/08/15	0	0.00	5	30.23	30.25	-5	1,784	-0.28%
2019/08/14	1	30.80	0	0.00	30.45	1	1,801	0.06%
2019/08/13	5	30.96	3	30.75	30.75	2	1,806	0.11%
2019/08/12	4	30.80	0	0.00	30.40	4	1,750	0.23%
2019/08/01	1	31.80	0	0.00	31.55	1	1,592	0.06%
2019/07/31	0	0.00	1	32.00	31.90	-1	1,579	-0.06%
2019/07/18	5	32.35	0	0.00	32.45	5	1,530	0.33%
2019/07/11	0	0.00	2	33.75	33.75	-2	1,369	-0.15%
2019/07/10	0	0.00	2	33.60	33.80	-2	1,345	-0.15%
2019/07/05	1	34.20	2	34.20	34.20	-1	1,069	-0.09%
2019/07/04	1	34.10	0	0.00	34.10	1	1,032	0.10%
2019/06/28	0	0.00	4	33.90	33.80	-4	962	-0.42%
2019/06/27	0	0.00	2	33.95	33.95	-2	962	-0.21%
2019/06/26	0	0.00	40	33.62	33.65	-40	973	-4.11%
2019/05/29	3	32.75	1	32.90	32.75	2	1,144	0.17%
2019/05/23	0	0.00	9	33.88	33.60	-9	1,106	-0.81%
2019/05/21	1	33.50	0	0.00	34.25	1	1,098	0.09%
2019/05/14	2	33.03	0	0.00	33.25	2	1,107	0.18%
2019/05/13	0	0.00	2	33.25	33.25	-2	1,126	-0.18%
2019/05/08	7	33.14	0	0.00	33.15	7	1,121	0.62%
2019/05/06	4	33.50	1	33.50	33.10	3	1,112	0.27%
2019/05/02	4	33.53	0	0.00	33.55	4	1,072	0.37%
2019/04/24	20	33.00	0	0.00	32.80	20	1,107	1.81%
2019/04/23	20	32.75	0	0.00	33.05	20	1,111	1.80%
2019/04/08	2	32.75	0	0.00	32.65	2	1,160	0.17%
2019/03/27	1	32.15	0	0.00	32.00	1	1,105	0.09%
2019/03/18	0	0.00	4	33.75	34.00	-4	1,080	-0.37%
2019/03/07	0	0.00	1	34.30	33.90	-1	1,065	-0.09%
2019/03/06	0	0.00	3	34.10	34.25	-3	1,053	-0.28%
2018/12/22	3	28.90	0	0.00	29.05	3	1,057	0.28%
2018/12/17	1	29.90	0	0.00	29.95	1	1,065	0.09%
2018/11/16	0	0.00	1	31.55	31.70	-1	1,066	-0.09%
2018/11/07	0	0.00	1	29.70	29.75	-1	984	-0.10%
2018/10/12	1	29.00	0	0.00	29.20	1	844	0.12%
2018/10/11	0	0.00	2	29.55	29.00	-2	836	-0.24%
2018/10/05	0	0.00	4	30.30	30.30	-4	792	-0.50%
2018/09/18	1	30.55	0	0.00	30.85	1	731	0.14%
2018/09/11	0.1	30.10	3	30.05	30.05	-2.9	743	-0.39%
2018/09/10	0.3	30.25	0	0.00	30.05	0.3	753	0.04%
2018/09/06	1	31.10	0	0.00	30.90	1	748	0.13%
2018/08/28	1	30.90	0	0.00	30.85	1	867	0.12%
2018/08/21	1	30.50	0	0.00	30.50	1	962	0.10%
2018/08/17	5	30.72	0	0.00	30.55	5	977	0.51%
2018/08/15	1	30.90	0	0.00	30.60	1	971	0.10%
2018/08/13	1	31.50	1	32.40	31.45	0	961	0.00%
2018/07/30	1	32.00	0	0.00	32.15	1	1,022	0.10%
2018/07/20	0	0.00	13	32.40	32.15	-13	1,096	-1.19%
2018/07/19	0	0.00	6	32.56	32.40	-6	1,091	-0.55%
2018/07/09	0	0.00	1	31.25	31.95	-1	1,152	-0.09%
2018/07/05	1	31.45	0	0.00	31.25	1	1,143	0.09%
2018/06/21	0	0.00	2	33.20	33.20	-2	1,162	-0.17%
2018/06/14	2	33.75	0	0.00	33.65	2	1,124	0.18%
2018/06/13	2	34.10	0	0.00	33.90	2	1,130	0.18%
2018/06/11	0	0.00	5	33.63	33.75	-5	1,166	-0.43%
2018/06/08	1	33.95	0	0.00	33.85	1	1,180	0.08%
2018/06/06	0	0.00	1	34.70	34.60	-1	1,178	-0.08%
2018/06/05	4	34.89	0	0.00	34.90	4	1,181	0.34%
2018/06/04	3	36.00	0	0.00	36.00	3	1,120	0.27%
2018/05/31	0	0.00	2	34.85	35.00	-2	1,033	-0.19%
2018/05/30	0	0.00	0.4	35.15	35.00	-0.4	1,065	-0.04%
2018/05/29	0	0.00	1	35.30	35.30	-1	1,070	-0.09%
2018/05/28	1	35.15	0	0.00	35.20	1	1,084	0.09%
2018/05/25	3	34.72	4	34.73	34.70	-1	1,076	-0.09%
2018/05/24	2	34.70	0	0.00	34.75	2	1,078	0.19%
2018/05/23	2	34.75	2	34.65	34.65	0	1,092	0.00%
2018/05/18	14	34.30	0	0.00	34.20	14	1,093	1.28%
2018/05/10	0	0.00	10	34.55	34.55	-10	1,119	-0.89%
2018/04/30	2	35.55	2	35.40	35.60	0	1,088	0.00%
2018/04/27	1	35.20	0	0.00	35.20	1	1,096	0.09%
2018/04/24	2	36.00	0	0.00	35.60	2	1,146	0.17%
2018/04/09	1	36.15	0	0.00	36.15	1	1,387	0.07%
2018/03/20	0	0.00	5	38.35	38.40	-5	1,345	-0.37%
2018/03/16	0	0.00	1	37.95	38.10	-1	1,366	-0.07%
2018/03/13	0	0.00	2	38.30	38.45	-2	1,360	-0.15%
2018/03/12	0	0.00	5	38.35	38.60	-5	1,378	-0.36%
2018/03/09	0	0.00	7	37.85	37.85	-7	1,383	-0.51%
2018/03/08	8	37.71	0	0.00	37.55	8	1,449	0.55%
2018/03/06	1	37.70	7	37.74	37.45	-6	1,537	-0.39%
2018/03/05	2	37.90	0	0.00	37.30	2	1,571	0.13%
2018/03/02	1	39.10	0	0.00	38.90	1	1,522	0.07%
2018/02/27	1	39.75	0	0.00	39.45	1	1,491	0.07%
2018/02/09	6	39.33	0	0.00	39.45	6	1,472	0.41%
2018/01/31	0	0.00	1	41.30	41.75	-1	1,395	-0.07%
2018/01/29	1	41.55	0	0.00	41.55	1	1,383	0.07%
2018/01/26	2	41.75	0	0.00	41.75	2	1,378	0.15%
2018/01/23	0	0.00	10	42.05	42.00	-10	1,349	-0.74%
2018/01/19	1	42.00	0	0.00	42.20	1	1,322	0.08%
2018/01/18	0	0.00	16	42.49	41.90	-16	1,310	-1.22%
2018/01/17	10	42.15	9	41.77	42.20	1	1,279	0.08%
2018/01/16	0	0.00	1	41.50	41.45	-1	1,242	-0.08%
2018/01/15	2	41.45	0	0.00	41.10	2	1,230	0.16%
2018/01/12	18	41.92	17	41.57	42.05	1	1,240	0.08%
2018/01/10	6	40.50	5	40.70	40.60	1	1,170	0.09%
2018/01/08	10	40.86	0	0.00	40.65	10	1,167	0.86%
2018/01/05	10	39.10	14	40.54	40.15	-4	1,148	-0.35%
2018/01/04	0	0.00	5	38.45	38.50	-5	1,108	-0.45%
2018/01/02	0	0.00	3	37.22	37.30	-3	1,081	-0.28%