健喬 (4114)-大展券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
39.95
漲跌
▲0.10
漲幅
+0.25%
成交量
884張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:14:30

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

健喬 (4114)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/31	0	0.00	16	40.08	39.95	-16	1,242	-1.29%
2024/05/28	0	0.00	20	40.08	40.00	-20	1,245	-1.61%
2024/05/27	10	39.65	69	39.70	39.75	-59	1,244	-4.74%
2024/05/23	2	39.68	0	0.00	39.50	2	1,261	0.16%
2024/05/20	0	0.00	20	40.75	40.30	-20	1,245	-1.61%
2024/05/17	1	40.25	21	40.15	40.25	-20	1,214	-1.65%
2024/05/14	0	0.00	46.7	39.68	39.65	-46.7	1,241	-3.76%
2024/05/10	0	0.00	1	39.55	39.55	-1	1,236	-0.08%
2024/05/08	0	0.00	8	39.34	39.40	-8	1,224	-0.65%
2024/05/06	0	0.00	6	39.10	39.10	-6	1,216	-0.49%
2024/04/29	0	0.00	10	38.57	38.85	-10	1,214	-0.82%
2024/04/26	0	0.00	2	38.33	38.10	-2	1,213	-0.16%
2024/04/24	1	38.20	1	38.20	38.20	0	1,251	0.00%
2024/04/19	73	37.97	0	0.00	37.90	73	1,266	5.76%
2024/04/18	0	0.00	12	38.63	38.70	-12	1,253	-0.96%
2024/04/17	9	37.95	0	0.00	38.25	9	1,251	0.72%
2024/04/16	37	38.32	0	0.00	37.95	37	1,257	2.94%
2024/04/15	12	38.78	0	0.00	38.65	12	1,278	0.94%
2024/04/12	4	39.13	0	0.00	39.10	4	1,289	0.31%
2024/04/11	0	0.00	10	39.45	39.45	-10	1,316	-0.76%
2024/04/10	11	39.37	0	0.00	39.40	11	1,331	0.83%
2024/04/09	0	0.00	12	39.95	39.70	-12	1,452	-0.83%
2024/04/02	0	0.00	10	40.00	39.85	-10	1,450	-0.69%
2024/04/01	1	40.00	1	40.00	39.95	0	1,452	0.00%
2024/03/28	0	0.00	1	39.90	39.55	-1	1,446	-0.07%
2024/03/27	0	0.00	50	39.37	39.85	-50	1,441	-3.47%
2024/03/14	0	0.00	4	39.05	39.05	-4	1,648	-0.24%
2024/03/13	11	38.66	4	39.00	38.65	7	1,666	0.42%
2024/03/11	8	37.50	0	0.00	37.60	8	1,708	0.47%
2024/03/08	9	37.76	0	0.00	37.55	9	1,864	0.48%
2024/03/07	4	38.28	4	38.85	38.80	0	1,972	0.00%
2024/03/04	1	38.65	5	38.60	38.75	-4	2,434	-0.16%
2024/03/01	1	38.85	0	0.00	38.90	1	3,161	0.03%
2024/02/27	1	38.70	0	0.00	39.05	1	3,451	0.03%
2024/02/26	0	0.00	1	39.20	39.20	-1	3,455	-0.03%
2024/02/23	1	38.70	0	0.00	38.50	1	3,440	0.03%
2024/02/21	0	0.00	1	39.45	39.30	-1	3,421	-0.03%
2024/02/20	1	39.20	0.5	39.20	39.25	0.5	3,413	0.01%
2024/02/19	0	0.00	8	39.45	39.25	-8	3,405	-0.23%
2024/02/16	0	0.00	3	39.17	39.35	-3	3,391	-0.09%
2024/02/15	0	0.00	4	38.61	38.70	-4	3,348	-0.12%
2024/02/05	0	0.00	2	37.45	37.45	-2	3,321	-0.06%
2024/02/01	1	37.55	0	0.00	37.60	1	3,326	0.03%
2024/01/31	1	37.55	0	0.00	37.55	1	3,338	0.03%
2024/01/30	1	37.70	0	0.00	37.65	1	3,359	0.03%
2024/01/26	0	0.00	5.8	37.76	37.75	-5.8	3,360	-0.17%
2024/01/24	0	0.00	1	38.05	37.90	-1	3,389	-0.03%
2024/01/22	0	0.00	1	37.55	37.50	-1	3,461	-0.03%
2024/01/18	2.7	37.13	1	37.40	37.10	1.7	3,463	0.05%
2024/01/17	38	38.05	0	0.00	37.40	38	3,431	1.11%
2024/01/16	10.3	38.50	2	38.25	38.30	8.3	3,413	0.24%
2024/01/12	25	38.35	0	0.00	38.20	25	3,406	0.73%
2024/01/10	1	38.35	0	0.00	38.25	1	3,406	0.03%
2024/01/09	26.6	38.55	0	0.00	38.40	26.6	3,408	0.78%
2024/01/08	0.4	39.50	0	0.00	39.30	0.4	3,366	0.01%
2024/01/04	0.6	39.20	0	0.00	39.15	0.6	3,316	0.02%
2024/01/03	0	0.00	31	40.21	39.35	-31	3,307	-0.94%
2023/12/29	0	38.60	0	0.00	38.65	0	3,159	0.00%
2023/12/28	16	38.50	0	0.00	38.40	16	3,157	0.51%
2023/12/27	5	38.55	0	0.00	38.60	5	3,147	0.16%
2023/12/25	1	38.70	0.6	38.65	38.50	0.4	3,137	0.01%
2023/12/22	0	0.00	2.1	39.50	39.15	-2.1	3,119	-0.07%
2023/12/21	0.4	39.80	0	0.00	39.75	0.4	3,101	0.01%
2023/12/19	0.1	39.30	2	39.15	38.95	-1.9	3,013	-0.06%
2023/12/13	0	0.00	1	38.65	38.65	-1	2,934	-0.03%
2023/12/12	1	39.40	0	0.00	38.90	1	2,911	0.03%
2023/12/08	3	40.57	21	40.83	40.10	-18	2,830	-0.64%
2023/12/07	3	40.85	30	41.62	40.75	-27	2,789	-0.97%
2023/12/06	0	0.00	1	41.50	41.50	-1	2,751	-0.04%
2023/12/05	2	42.75	39.2	42.60	41.50	-37.2	2,718	-1.37%
2023/12/04	7	42.09	39	41.93	41.95	-32	2,575	-1.24%
2023/12/01	7	41.39	60	41.05	41.30	-53	2,423	-2.19%
2023/11/30	2	40.35	5	41.25	40.20	-3	2,155	-0.14%
2023/11/29	6	41.39	6	41.30	41.10	0	2,056	0.00%
2023/11/28	10	42.19	21	41.99	42.00	-11	1,935	-0.57%
2023/11/27	0	0.00	62.2	41.55	41.55	-62.2	1,209	-5.15%
2023/11/22	0	0.00	1	37.75	37.60	-1	893	-0.11%
2023/11/21	0	0.00	5	37.80	37.80	-5	910	-0.55%
2023/11/16	0	0.00	1	37.40	37.55	-1	921	-0.11%
2023/11/07	0	0.00	0	37.80	37.75	0	1,076	0.00%
2023/10/30	3	38.00	0	0.00	37.90	3	1,296	0.23%
2023/10/27	0	0.00	15.1	36.85	37.40	-15.1	1,247	-1.21%
2023/10/18	40	35.65	0	0.00	35.65	40	1,367	2.93%
2023/10/16	0	37.00	0	0.00	36.80	0	1,448	0.00%
2023/10/13	0	0.00	0.3	37.20	36.85	-0.3	1,476	-0.02%
2023/10/11	0	0.00	2	37.10	37.05	-2	1,527	-0.13%
2023/10/02	0	0.00	10	38.05	37.80	-10	1,670	-0.60%
2023/09/28	0	0.00	11	38.09	37.95	-11	1,689	-0.65%
2023/09/27	0	0.00	5	38.05	37.95	-5	1,699	-0.29%
2023/09/25	0	0.00	2	38.15	38.15	-2	1,753	-0.11%
2023/09/20	0	0.00	32	38.14	38.00	-32	1,842	-1.74%
2023/09/18	0	0.00	10	37.83	37.70	-10	1,919	-0.52%
2023/09/14	4	37.70	0	0.00	37.70	4	2,030	0.20%
2023/09/07	0	0.00	21	37.44	37.40	-21	2,138	-0.98%
2023/08/31	10	36.66	0	0.00	36.65	10	2,354	0.42%
2023/08/29	0.1	36.00	0	0.00	35.65	0.1	2,390	0.01%
2023/08/25	0	0.00	0.5	36.45	36.40	-0.5	2,447	-0.02%
2023/08/24	0	0.00	1	35.25	35.25	-1	2,465	-0.04%
2023/08/23	0	0.00	1	35.85	35.70	-1	2,490	-0.04%
2023/08/22	1	36.20	0	0.00	36.15	1	2,515	0.04%
2023/08/21	0	0.00	1	36.60	36.55	-1	2,552	-0.04%
2023/08/17	0	0.00	1	35.80	35.85	-1	2,676	-0.04%
2023/08/16	0	0.00	6	35.53	35.45	-6	2,686	-0.22%
2023/08/14	3	36.63	4	35.61	35.65	-1	2,730	-0.04%
2023/08/11	3	39.05	0	0.00	38.70	3	2,657	0.11%
2023/08/10	0	0.00	30	40.25	39.50	-30	2,644	-1.13%
2023/08/08	2	40.40	20	40.55	39.90	-18	2,795	-0.64%
2023/08/07	2.2	44.45	32	44.14	44.45	-29.8	2,856	-1.04%
2023/08/04	0	0.00	11	43.85	43.90	-11	2,806	-0.39%
2023/08/02	4	43.13	20	43.60	43.10	-16	2,867	-0.56%
2023/08/01	0	0.00	31	43.65	43.55	-31	2,931	-1.06%
2023/07/28	1.1	43.20	0	0.00	43.15	1.1	3,478	0.03%
2023/07/27	1.5	43.60	10	43.65	43.30	-8.5	3,539	-0.24%
2023/07/25	1	42.90	3	43.52	43.95	-2	3,795	-0.05%
2023/07/24	2	43.35	0	0.00	42.95	2	3,814	0.05%
2023/07/20	50	43.77	0	0.00	43.70	50	4,080	1.23%
2023/07/19	0	0.00	6	44.23	43.90	-6	4,176	-0.14%
2023/07/18	1	43.30	0	0.00	43.25	1	4,285	0.02%
2023/07/17	0	0.00	50	43.45	43.85	-50	4,584	-1.09%
2023/07/13	3	42.55	3	42.57	42.50	0	4,870	0.00%
2023/07/12	2	42.95	0	0.00	42.60	2	5,127	0.04%
2023/07/11	2	43.55	12	43.88	43.30	-10	5,238	-0.19%
2023/07/04	1	43.10	0	0.00	43.10	1	5,966	0.02%
2023/07/03	1	43.60	0	0.00	43.65	1	6,091	0.02%
2023/06/30	0	0.00	1	44.40	43.95	-1	6,119	-0.02%
2023/06/29	0	0.00	1.2	44.16	43.95	-1.2	6,185	-0.02%
2023/06/28	0	0.00	4	43.75	43.70	-4	6,305	-0.06%
2023/06/27	2	43.75	2	43.80	43.55	0	6,312	0.00%
2023/06/21	2	42.50	0	0.00	42.15	2	6,309	0.03%
2023/06/20	0	0.00	5	42.90	43.00	-5	6,279	-0.08%
2023/06/19	6.6	43.87	0	0.00	43.90	6.6	6,249	0.11%
2023/06/16	0	0.00	5	44.40	44.40	-5	6,234	-0.08%
2023/06/13	55	44.75	0	0.00	44.75	55	6,449	0.85%
2023/06/12	1	44.90	0	0.00	44.85	1	6,500	0.02%
2023/06/09	5	45.29	1	45.25	45.55	4	6,586	0.06%
2023/06/08	45	44.79	0	0.00	44.55	45	6,624	0.68%
2023/06/07	0	0.00	3	45.82	45.35	-3	6,732	-0.04%
2023/06/06	0	0.00	6	44.83	45.30	-6	6,833	-0.09%
2023/06/05	0	0.00	4	44.75	44.75	-4	6,935	-0.06%
2023/06/02	8	43.99	0	0.00	44.15	8	7,084	0.11%
2023/06/01	4	43.98	3	44.30	44.00	1	7,260	0.01%
2023/05/29	1	44.50	0	0.00	44.40	1	7,634	0.01%
2023/05/26	1	44.55	1	45.00	44.55	0	7,817	0.00%
2023/05/24	7	46.04	1	46.15	45.85	6	8,236	0.07%
2023/05/23	0	0.00	3	45.35	45.50	-3	8,478	-0.04%
2023/05/22	2	44.43	0	0.00	44.55	2	8,545	0.02%
2023/05/19	2	44.25	0	0.00	44.20	2	8,617	0.02%
2023/05/18	0	0.00	2	44.83	44.60	-2	8,727	-0.02%
2023/05/17	0	0.00	2	44.93	44.85	-2	8,980	-0.02%
2023/05/16	1	44.35	0	0.00	44.25	1	9,502	0.01%
2023/05/15	0	0.00	1	44.10	44.10	-1	10,171	-0.01%
2023/05/12	4	44.10	2	44.80	44.85	2	10,435	0.02%
2023/05/11	179	45.46	0	0.00	45.25	179	10,758	1.66%	大買/鉅額交易
2023/05/10	0	0.00	1	47.35	46.85	-1	11,241	-0.01%
2023/05/09	4.3	47.31	0	0.00	46.75	4.3	11,720	0.04%
2023/05/08	1	48.00	0	0.00	47.50	1	11,886	0.01%
2023/05/05	7	49.56	38	49.59	48.15	-31	12,075	-0.26%
2023/05/04	4	48.59	2	48.93	49.00	2	11,930	0.02%
2023/05/02	0	0.00	14	48.10	47.95	-14	12,059	-0.12%
2023/04/28	12	46.96	94	47.86	47.80	-82	12,211	-0.67%
2023/04/27	0.8	46.10	1	45.80	45.80	-0.2	12,194	0.00%
2023/04/26	1.6	45.70	1	46.15	46.30	0.6	12,320	0.00%
2023/04/25	1	48.00	1	46.60	46.40	0	12,432	0.00%
2023/04/24	1	47.30	1	47.30	47.30	0	12,450	0.00%
2023/04/21	1	45.40	3	45.12	45.20	-2	12,536	-0.02%
2023/04/20	3	47.20	15	47.15	46.50	-12	12,613	-0.10%
2023/04/19	0	0.00	3.3	48.57	48.80	-3.3	12,677	-0.03%
2023/04/18	3.6	48.90	0	0.00	48.00	3.6	13,175	0.03%
2023/04/17	2	48.80	3	48.92	48.85	-1	13,291	-0.01%
2023/04/13	0	0.00	6	47.81	47.85	-6	13,703	-0.04%
2023/04/12	3	47.00	2	47.65	46.95	1	13,914	0.01%
2023/04/10	2	46.00	0	0.00	46.00	2	14,911	0.01%
2023/04/07	40.3	47.24	40	47.20	47.20	0.3	15,632	0.00%
2023/04/06	0	0.00	1	46.75	46.50	-1	16,785	-0.01%
2023/03/30	1	45.65	5	45.95	45.65	-4	18,029	-0.02%
2023/03/29	65	45.67	6	45.67	45.95	59	18,545	0.32%
2023/03/28	32	44.23	5	44.50	44.40	27	19,187	0.14%
2023/03/27	5	44.77	6	45.00	45.00	-1	20,402	0.00%
2023/03/23	12	44.23	0	0.00	43.90	12	21,599	0.06%
2023/03/22	5	43.93	12.8	43.90	43.90	-7.8	22,585	-0.03%
2023/03/20	1	42.90	0	0.00	43.70	1	24,698	0.00%
2023/03/17	0	0.00	1	44.65	43.50	-1	25,794	0.00%
2023/03/16	6.6	44.31	1.1	44.05	43.90	5.5	27,136	0.02%
2023/03/15	1	45.15	3	45.40	45.40	-2	28,137	-0.01%
2023/03/14	0	0.00	2	45.03	45.25	-2	28,723	-0.01%
2023/03/13	0.1	44.60	0	0.00	44.30	0.1	28,816	0.00%
2023/03/10	52	44.40	0.2	45.45	44.55	51.9	28,767	0.18%
2023/03/09	9.3	46.08	0	0.00	46.05	9.3	28,666	0.03%
2023/03/08	1	47.05	0	0.00	47.05	1	28,518	0.00%
2023/03/07	1	47.80	0	0.00	47.75	1	28,394	0.00%
2023/03/06	1	48.85	2.3	48.67	48.60	-1.3	28,290	0.00%
2023/03/03	0	0.00	8	48.35	48.40	-8	28,177	-0.03%
2023/03/02	2.2	47.04	1	47.75	47.40	1.2	28,079	0.00%
2023/03/01	1.4	47.79	2	48.20	46.90	-0.6	28,058	0.00%
2023/02/24	1	47.70	0	0.00	47.75	1	28,020	0.00%
2023/02/23	2	47.95	0	0.00	48.40	2	27,889	0.01%
2023/02/22	2.3	48.29	1	48.75	47.60	1.3	27,834	0.00%
2023/02/21	0	0.00	13	48.11	48.90	-13	27,624	-0.05%
2023/02/20	3	47.30	7	47.38	47.20	-4	27,415	-0.01%
2023/02/17	6	47.14	0	0.00	46.90	6	27,361	0.02%
2023/02/16	6	47.14	1	46.95	47.15	5	27,315	0.02%
2023/02/15	33	47.53	7	48.09	47.00	26	27,265	0.10%
2023/02/14	10	47.82	1	49.05	48.15	9	27,087	0.03%
2023/02/13	12	48.58	14	48.40	48.80	-2	26,635	-0.01%
2023/02/10	1	47.20	11	47.56	46.30	-10	26,062	-0.04%
2023/02/09	8	47.11	11	46.95	46.80	-3	25,768	-0.01%
2023/02/08	8	47.07	16	46.95	47.40	-8	25,344	-0.03%
2023/02/07	13	45.31	4	45.06	45.95	9	24,736	0.04%
2023/02/06	2	44.00	2	44.20	44.10	0	24,247	0.00%
2023/02/03	2	43.35	2	43.90	43.40	0	24,031	0.00%
2023/02/02	2	42.80	7	43.73	44.10	-5	23,776	-0.02%
2023/02/01	2	42.63	0	0.00	42.60	2	23,565	0.01%
2023/01/31	7	43.05	0	0.00	42.60	7	23,426	0.03%
2023/01/30	3	43.87	0	43.85	43.40	3	23,222	0.01%
2023/01/17	2	44.75	13.1	44.60	44.80	-11.1	23,022	-0.05%
2023/01/16	1	45.15	2	44.90	45.30	-1	22,892	0.00%
2023/01/13	5	44.28	1	44.15	43.95	4	22,776	0.02%
2023/01/12	2.1	43.57	2	43.65	43.55	0.1	22,618	0.00%
2023/01/11	2	44.80	2	45.50	44.55	0	22,398	0.00%
2023/01/10	36	45.08	33.1	45.28	45.05	2.9	22,217	0.01%
2023/01/09	0	0.00	15	46.08	46.35	-15	22,043	-0.07%
2023/01/06	12.1	45.70	3	45.45	44.80	9.1	21,755	0.04%
2023/01/05	3.1	45.09	0.1	45.75	44.75	3	21,172	0.01%
2023/01/04	5.2	46.02	2.1	46.13	45.60	3.1	20,962	0.01%
2023/01/03	2.1	46.93	1	47.30	46.00	1.1	20,719	0.01%
2022/12/30	2	48.25	5.1	48.73	48.70	-3.1	20,303	-0.02%
2022/12/29	26.1	49.02	8	49.11	49.60	18.1	19,937	0.09%
2022/12/28	3	49.60	10	49.47	47.70	-7	19,220	-0.04%
2022/12/27	16	50.25	1	50.00	49.20	15	18,703	0.08%
2022/12/26	35	53.09	34	53.06	53.00	1	17,936	0.01%
2022/12/23	9	51.49	4	51.88	51.60	5	16,730	0.03%
2022/12/22	8	50.11	20	50.57	51.90	-12	16,072	-0.07%
2022/12/21	4	50.40	8	51.15	50.40	-4	15,525	-0.03%
2022/12/20	26.1	50.08	23	50.15	50.10	3.1	15,041	0.02%
2022/12/19	20	53.05	21	52.19	52.00	-1	14,377	-0.01%
2022/12/16	6	50.23	6	50.98	50.20	0	13,240	0.00%
2022/12/15	7	51.27	5	51.64	50.80	2	12,817	0.02%
2022/12/14	14	50.31	59	51.03	52.20	-45	12,383	-0.36%
2022/12/13	15	51.33	69	50.86	51.00	-54	11,549	-0.47%
2022/12/12	25	48.54	13	48.80	48.15	12	10,331	0.12%
2022/12/09	49	47.91	93	48.40	48.50	-44	9,634	-0.46%
2022/12/08	35	44.72	152	45.11	46.40	-117	8,635	-1.35%	大賣/鉅額交易
2022/12/07	8	42.88	17	45.10	45.10	-9	7,546	-0.12%
2022/12/06	129	39.33	148	39.53	41.00	-19	6,731	-0.28%	大買/大賣/
2022/12/05	22	38.63	156	38.11	38.65	-134	6,303	-2.13%	大賣/鉅額交易
2022/12/01	0	0.00	1	36.30	36.40	-1	6,539	-0.02%
2022/11/30	0	0.00	0.6	36.00	35.90	-0.6	6,768	-0.01%
2022/11/29	5	36.20	3	35.80	35.90	2	6,997	0.03%
2022/11/28	0.1	35.85	2	36.00	36.20	-1.9	7,308	-0.03%
2022/11/25	6	35.82	6.1	36.28	35.30	-0.1	7,745	0.00%
2022/11/24	11	36.51	0	0.00	36.40	11	8,558	0.13%
2022/11/23	0	0.00	5	36.97	37.10	-5	8,674	-0.06%
2022/11/22	9	36.79	8	36.94	36.60	1	8,770	0.01%
2022/11/18	2	36.15	6	36.18	36.10	-4	9,449	-0.04%
2022/11/17	3	36.73	0	0.00	36.35	3	10,198	0.03%
2022/11/15	0	0.00	5	35.40	35.25	-5	11,739	-0.04%
2022/11/14	0	0.00	2	35.75	35.75	-2	12,435	-0.02%
2022/11/11	0	0.00	1	36.35	35.90	-1	12,962	-0.01%
2022/11/10	0.4	35.65	0	0.00	35.30	0.4	13,028	0.00%
2022/11/09	0	0.00	9	35.92	35.65	-9	13,130	-0.07%
2022/11/08	0	0.00	1	36.15	35.30	-1	13,127	-0.01%
2022/11/07	8	34.16	1	34.40	34.50	7	13,250	0.05%
2022/11/04	1	34.00	0	0.00	34.10	1	13,377	0.01%
2022/11/03	0.1	34.25	4	33.85	34.10	-3.9	13,565	-0.03%
2022/11/02	0.3	33.70	0	0.00	33.95	0.3	13,655	0.00%
2022/10/31	0	0.00	1	32.80	32.55	-1	13,962	-0.01%
2022/10/27	0	0.00	0	31.65	32.25	0	14,146	0.00%
2022/10/26	0.1	31.40	0	0.00	31.40	0.1	14,280	0.00%
2022/10/25	0	0.00	0.1	31.40	31.20	-0.1	14,342	0.00%
2022/10/21	5	32.57	6.1	31.96	31.70	-1.1	14,550	-0.01%
2022/10/20	1.1	32.90	9.1	32.81	33.05	-8	14,587	-0.05%
2022/10/19	0	0.00	2	33.75	33.85	-2	14,875	-0.01%
2022/10/18	2	34.00	0	0.00	33.90	2	15,267	0.01%
2022/10/17	15.3	33.65	1.1	33.62	33.80	14.2	15,449	0.09%
2022/10/14	0.1	33.50	6	34.80	34.70	-5.9	15,441	-0.04%
2022/10/13	8	34.31	0.2	33.54	32.40	7.8	15,470	0.05%
2022/10/12	0.1	34.40	7	34.71	34.70	-6.9	15,513	-0.04%
2022/10/11	54	34.15	0.1	34.30	34.15	53.9	15,612	0.35%
2022/10/07	5	36.40	2	36.55	35.80	3	15,792	0.02%
2022/10/06	0.1	35.70	1	35.70	35.85	-0.9	16,075	-0.01%
2022/10/05	4	36.10	80.1	36.00	35.60	-76.1	16,332	-0.47%
2022/10/04	2	35.95	2	36.38	36.40	0	16,389	0.00%
2022/10/03	3.1	35.23	0.7	35.30	35.40	2.4	16,450	0.01%
2022/09/30	0.1	34.81	28	34.28	35.65	-27.9	16,493	-0.17%
2022/09/29	0.1	35.55	15	35.69	35.65	-14.9	16,499	-0.09%
2022/09/28	81	34.41	28.1	35.36	34.00	52.9	16,511	0.32%
2022/09/27	4.1	35.36	9.1	35.43	36.05	-5	16,676	-0.03%
2022/09/26	1.2	34.92	6	35.69	35.00	-4.8	16,714	-0.03%
2022/09/23	8	36.45	9.3	36.26	36.30	-1.3	16,860	-0.01%
2022/09/22	15	38.03	2	37.95	37.65	13	17,337	0.07%
2022/09/21	3.1	36.89	2	37.25	37.50	1.1	17,598	0.01%
2022/09/20	2.2	37.10	2	37.30	37.20	0.2	17,765	0.00%
2022/09/19	4	36.31	0.2	36.43	36.20	3.8	17,885	0.02%
2022/09/16	3.2	37.40	5.4	37.20	37.00	-2.2	18,239	-0.01%
2022/09/15	3	38.25	0	0.00	38.10	3	18,246	0.02%
2022/09/14	3	38.90	4	39.21	38.90	-1	18,213	-0.01%
2022/09/13	1.2	38.77	16	39.59	39.50	-14.8	17,954	-0.08%
2022/09/12	0	0.00	4	38.96	39.10	-4	18,058	-0.02%
2022/09/07	0	0.00	2.4	37.78	37.45	-2.4	17,718	-0.01%
2022/09/06	4	37.09	2	36.65	36.80	2	17,490	0.01%
2022/09/05	4	38.53	0	0.00	38.05	4	17,235	0.02%
2022/09/02	11	38.69	6	38.62	38.95	5	17,038	0.03%
2022/09/01	40	39.26	3	39.22	38.50	37	16,780	0.22%
2022/08/31	13	40.05	123	38.91	39.15	-110	16,307	-0.67%	大賣/鉅額交易
2022/08/29	0.1	36.70	1	37.90	36.85	-0.9	15,276	-0.01%
2022/08/26	6	38.30	89	38.17	37.70	-83	15,086	-0.55%
2022/08/25	13	38.29	30	38.37	38.40	-17	14,733	-0.12%
2022/08/24	34.1	37.24	16	37.39	38.60	18.1	14,197	0.13%
2022/08/23	14	36.39	4	36.70	36.25	10	13,374	0.07%
2022/08/22	8	38.96	6	39.48	38.80	2	12,812	0.02%
2022/08/19	5	36.69	227	37.00	37.80	-222	11,549	-1.92%	大賣/鉅額交易
2022/08/18	11	34.51	179	33.71	34.40	-168	10,791	-1.56%	大賣/鉅額交易
2022/08/17	16	32.65	2	32.45	32.45	14	10,213	0.14%
2022/08/16	15.6	32.57	62	32.57	32.75	-46.4	10,044	-0.46%
2022/08/15	8.1	31.45	7	31.67	31.85	1.1	9,833	0.01%
2022/08/12	16.2	32.32	4.3	31.86	31.75	12	9,737	0.12%
2022/08/11	2.3	32.78	7	32.91	32.85	-4.7	9,496	-0.05%
2022/08/10	2	33.08	12	33.03	33.15	-10	9,336	-0.11%
2022/08/09	2.8	32.29	7	32.46	32.25	-4.2	9,134	-0.05%
2022/08/08	3	31.08	6.3	31.85	32.00	-3.3	9,054	-0.04%
2022/08/05	6	32.76	6	32.41	32.45	0	8,903	0.00%
2022/08/04	6	31.47	3	31.38	31.60	3	8,694	0.03%
2022/08/03	5	31.20	1	31.30	31.40	4	8,557	0.05%
2022/08/02	1.5	31.34	1.1	31.79	31.15	0.4	8,478	0.00%
2022/08/01	0	0.00	7	31.59	31.80	-7	8,336	-0.08%
2022/07/29	7	31.29	3	31.20	31.20	4	8,250	0.05%
2022/07/28	11	31.30	22.2	31.65	31.90	-11.2	8,149	-0.14%
2022/07/27	18	31.05	6	31.10	30.90	12	7,973	0.15%
2022/07/26	25.5	31.83	4	31.65	31.50	21.5	7,878	0.27%
2022/07/25	11	32.00	7	32.40	32.60	4	7,561	0.05%
2022/07/22	8	31.16	14.4	31.00	31.55	-6.4	7,174	-0.09%
2022/07/21	5.2	29.79	6.1	29.68	29.65	-0.9	6,983	-0.01%
2022/07/20	5.5	30.72	5	30.16	30.10	0.5	6,930	0.01%
2022/07/19	2	31.50	2	32.00	31.00	0	6,846	0.00%
2022/07/18	2	31.05	4	31.39	31.60	-2	6,753	-0.03%
2022/07/15	7	31.80	16	32.42	31.70	-9	6,673	-0.13%
2022/07/14	9	31.98	81	31.42	31.90	-72	6,479	-1.11%
2022/07/13	1	30.40	4	30.89	31.90	-3	6,177	-0.05%
2022/07/12	82	29.58	2	29.70	30.00	80	5,992	1.33%
2022/07/11	0	0.00	9	29.39	29.60	-9	5,961	-0.15%
2022/07/08	8	32.43	121	32.52	32.10	-113	5,857	-1.93%	大賣/鉅額交易
2022/07/07	0	32.00	51	31.81	32.05	-51	5,767	-0.88%
2022/07/06	3	32.47	100	31.92	31.40	-97	5,707	-1.70%
2022/07/05	4	32.25	4	32.45	33.55	0	5,586	0.00%
2022/07/04	8	31.67	16	31.98	32.00	-8	5,325	-0.15%
2022/07/01	23.2	32.01	150	31.52	31.50	-126.8	5,171	-2.45%	大賣/鉅額交易
2022/06/30	9.6	33.96	136	33.94	33.05	-126.4	4,930	-2.56%	大賣/鉅額交易
2022/06/29	4	34.39	63	33.20	34.85	-59	4,321	-1.37%
2022/06/28	2	34.33	140	34.33	32.40	-138	3,774	-3.66%	大賣/鉅額交易
2022/06/24	6	31.81	202	33.47	33.50	-196	3,251	-6.03%	大賣/鉅額交易
2022/06/23	1	31.05	2	30.85	30.90	-1	2,785	-0.04%
2022/06/22	3	30.22	3	29.90	29.85	0	2,629	0.00%
2022/06/21	0	0.00	107	30.00	30.15	-107	2,485	-4.30%	大賣/鉅額交易
2022/06/20	2	31.08	2	30.30	29.30	0	2,363	0.00%
2022/06/16	1	28.95	2	29.23	28.85	-1	1,952	-0.05%
2022/06/14	4	28.03	4	28.21	28.75	0	1,859	0.00%
2022/06/10	3	28.92	3	28.54	28.85	0	1,784	0.00%
2022/06/09	1	28.05	3.6	27.97	27.95	-2.6	1,705	-0.15%
2022/06/08	2	27.28	2	27.43	27.50	0	1,671	0.00%
2022/06/07	3.6	27.55	1	28.20	27.45	2.6	1,665	0.15%
2022/06/06	1	26.60	5	26.87	27.00	-4	1,608	-0.25%
2022/06/02	2	26.53	2	26.58	26.60	0	1,612	0.00%
2022/06/01	3	26.42	3	26.62	26.50	0	1,625	0.00%
2022/05/31	1	26.25	1	26.37	26.30	0	1,627	0.00%
2022/05/27	1	26.20	0.6	26.17	26.20	0.4	1,661	0.03%
2022/05/25	2.3	26.31	1	26.55	26.30	1.3	1,692	0.07%
2022/05/24	1	26.50	1.1	26.76	26.35	-0.1	1,715	-0.01%
2022/05/23	2	26.78	0.5	26.75	26.45	1.5	1,723	0.09%
2022/05/19	1	26.60	1	26.75	26.80	0	1,759	0.00%
2022/05/18	2	26.80	1	26.75	26.80	1	1,772	0.06%
2022/05/17	1	26.80	0	0.00	26.55	1	1,786	0.06%
2022/05/16	2	26.73	3	27.08	26.70	-1	1,787	-0.06%
2022/05/13	1	26.00	0	0.00	26.10	1	1,756	0.06%
2022/05/11	1	26.30	0	0.00	26.40	1	1,743	0.06%
2022/05/10	0	0.00	1	26.05	26.75	-1	1,742	-0.06%
2022/05/09	3	26.38	2	26.33	26.15	1	1,739	0.06%
2022/05/06	1	26.55	2.4	26.76	26.75	-1.4	1,720	-0.08%
2022/05/05	1	26.80	1.6	26.67	26.65	-0.6	1,713	-0.04%
2022/05/04	1	27.05	0	0.00	26.75	1	1,710	0.06%
2022/05/03	1	27.25	2	27.60	27.30	-1	1,698	-0.06%
2022/04/29	3	27.63	1	27.75	27.40	2	1,702	0.12%
2022/04/28	1	27.70	2	28.03	28.00	-1	1,692	-0.06%
2022/04/27	1	26.75	1	27.00	27.65	0	1,662	0.00%
2022/04/26	1	27.15	1	27.40	27.30	0	1,634	0.00%
2022/04/25	1	27.70	1	27.95	27.30	0	1,620	0.00%
2022/04/22	2	28.25	1	28.10	28.25	1	1,574	0.06%
2022/04/21	0	0.00	0.6	28.85	28.70	-0.6	1,524	-0.04%
2022/04/20	1	27.40	1	27.65	27.85	0	1,444	0.00%
2022/04/19	2	27.90	0	0.00	27.95	2	1,384	0.14%
2022/04/15	0	0.00	1	28.22	27.65	-1	1,223	-0.08%
2022/04/14	0	0.00	5	27.50	27.45	-5	1,120	-0.45%
2022/04/12	0	0.00	0	26.65	26.70	0	1,055	0.00%
2022/04/08	0.8	26.00	0	26.00	26.10	0.7	1,004	0.07%
2022/04/06	0	0.00	2	25.75	26.00	-2	983	-0.20%
2022/04/01	0	0.00	3	25.32	25.50	-3	948	-0.32%
2022/03/31	3	25.25	2	25.40	25.10	1	945	0.11%
2022/03/30	3	25.53	5	25.85	25.40	-2	925	-0.22%
2022/03/29	1	24.80	1	24.95	24.90	0	863	0.00%
2022/03/28	4	24.78	0	0.00	24.85	4	857	0.47%
2022/03/24	1	24.70	2.5	24.86	24.90	-1.5	870	-0.17%
2022/03/23	0.5	24.70	3	24.88	24.80	-2.5	874	-0.29%
2022/03/22	2	24.72	0	0.00	24.80	2	876	0.23%
2022/03/21	2	24.75	3.8	24.68	24.65	-1.8	894	-0.21%
2022/03/18	2.5	24.42	1.1	24.55	24.40	1.4	1,013	0.14%
2022/03/17	1.4	24.20	0	0.00	24.25	1.4	1,006	0.14%
2022/03/16	1	24.10	0.9	24.11	24.00	0.2	1,001	0.01%
2022/03/15	0.2	24.20	1.2	24.30	24.15	-1.1	1,006	-0.11%
2022/03/14	1	24.25	0.1	24.40	24.25	0.9	997	0.09%
2022/03/11	1	24.40	1	24.40	24.35	0	993	0.00%
2022/03/10	1	24.60	0	0.00	24.55	1	991	0.10%
2022/03/09	0	0.00	10	24.65	24.55	-10	983	-1.02%
2022/03/08	2	24.55	2	24.70	24.55	0	981	0.00%
2022/02/25	0	0.00	1	24.55	24.70	-1	900	-0.11%
2022/02/21	1	24.90	0	0.00	24.85	1	825	0.12%
2022/02/17	0	0.00	2	24.68	24.60	-2	790	-0.25%
2022/02/16	2	24.40	2	24.45	24.50	0	777	0.00%
2022/02/15	1	24.25	2	24.35	24.25	-1	766	-0.13%
2022/02/14	2	24.10	1	24.15	24.10	1	765	0.13%
2022/02/11	2	24.33	4	24.38	24.30	-2	757	-0.26%
2022/02/10	4	24.03	2	24.13	24.05	2	727	0.28%
2022/02/09	0	0.00	2	24.03	24.05	-2	725	-0.28%
2022/02/08	1	23.90	4	23.85	23.90	-3	732	-0.41%
2022/02/07	4	23.54	1	23.70	23.65	3	725	0.41%
2022/01/26	2.9	23.31	1	23.30	23.30	1.9	719	0.27%
2022/01/25	0	0.00	4.9	23.40	23.30	-4.9	716	-0.69%
2022/01/24	34	23.40	0	0.00	23.35	34	707	4.81%
2022/01/19	21	23.80	2	23.75	23.85	19	687	2.76%
2022/01/18	1	23.85	0	0.00	23.80	1	685	0.15%
2022/01/17	0	0.00	2.5	23.81	23.80	-2.5	681	-0.37%
2022/01/14	31.5	23.85	0	0.00	23.75	31.5	677	4.65%
2022/01/13	20	23.95	1	23.95	23.95	19	669	2.84%
2022/01/12	2	23.83	3	23.87	23.85	-1	664	-0.15%
2022/01/11	1	24.05	1	23.95	23.85	0	655	0.00%
2022/01/10	2	24.18	3	24.23	24.15	-1	639	-0.16%
2022/01/07	3	23.90	5.1	24.02	24.10	-2.1	624	-0.34%
2022/01/06	1	23.80	1	23.90	23.75	0	596	0.00%
2022/01/05	2	23.75	1	23.85	23.75	1	589	0.17%
2022/01/04	2	23.75	2	23.83	23.75	0	582	0.00%
2022/01/03	0.5	23.60	1	23.80	23.75	-0.5	574	-0.09%
2021/12/30	10.5	23.60	2	23.70	23.60	8.5	564	1.51%
2021/12/29	1	23.55	1	23.70	23.60	0	556	0.00%
2021/12/28	22	23.55	0	0.00	23.55	22	551	3.99%
2021/12/27	1	23.60	2	23.68	23.60	-1	553	-0.18%
2021/12/24	1	23.45	0	0.00	23.40	1	550	0.18%
2021/12/23	30	23.40	0	0.00	23.40	30	552	5.43%
2021/12/21	32	23.65	0	0.00	23.65	32	546	5.85%
2021/12/20	60	23.97	2	23.65	23.75	58	549	10.56%
2021/12/17	21	23.35	0	0.00	23.40	21	540	3.88%
2021/12/16	1	23.45	0	0.00	23.45	1	554	0.18%
2021/12/15	50	23.60	0	0.00	23.45	50	564	8.85%
2021/12/14	4	24.05	1	23.85	23.85	3	551	0.54%
2021/12/10	31	22.76	0	0.00	22.75	31	438	7.07%
2021/11/30	20	22.40	0	0.00	22.50	20	452	4.42%
2021/11/26	13	22.55	0	0.00	22.50	13	444	2.93%
2021/11/24	10	22.65	0	0.00	22.70	10	437	2.28%
2021/11/22	3	22.70	0	0.00	22.70	3	435	0.69%
2021/11/18	20	22.75	0	0.00	22.75	20	434	4.60%
2021/11/11	1	23.00	0	0.00	22.95	1	437	0.23%
2021/11/05	0	0.00	1	23.35	23.35	-1	438	-0.23%
2021/11/04	10	23.05	0	0.00	23.00	10	433	2.31%
2021/10/29	0	0.00	0.4	23.15	23.00	-0.4	431	-0.08%
2021/10/22	20	22.95	0	0.00	22.90	20	442	4.51%
2021/10/18	10	23.10	0	0.00	23.20	10	463	2.16%
2021/10/12	10	23.10	0	0.00	23.15	10	507	1.97%
2021/09/29	40	23.50	0	0.00	23.45	40	548	7.29%
2021/09/24	20	23.40	3	23.40	23.50	17	563	3.02%
2021/09/23	0	0.00	2	22.93	23.00	-2	577	-0.35%
2021/09/22	3	25.40	0	0.00	25.50	3	628	0.48%
2021/09/17	0	0.00	18	25.65	25.60	-18	612	-2.94%
2021/09/16	0	0.00	50	25.65	25.60	-50	608	-8.22%
2021/09/13	0	0.00	50	25.70	25.55	-50	606	-8.25%
2021/09/08	0	0.00	1	25.65	25.50	-1	602	-0.17%
2021/09/07	0	0.00	0.1	25.55	25.55	-0.1	603	-0.02%
2021/09/03	0.1	25.20	0.7	25.10	25.25	-0.6	608	-0.10%
2021/08/24	0	0.00	0.6	24.85	24.80	-0.6	681	-0.09%
2021/08/13	0.2	25.00	0	0.00	25.00	0.2	901	0.02%
2021/08/11	8	25.10	8	25.10	25.10	0	908	0.00%
2021/08/06	0	0.00	1	25.50	25.50	-1	949	-0.11%
2021/08/03	0.6	25.60	0	0.00	25.55	0.6	1,030	0.06%
2021/07/30	0	0.00	1	25.25	25.30	-1	1,032	-0.10%
2021/07/27	0.9	25.30	3	25.33	25.30	-2.1	1,068	-0.20%
2021/07/26	0	0.00	0.1	25.60	25.55	-0.1	1,088	-0.01%
2021/07/23	0.4	25.50	0	0.00	25.60	0.4	1,094	0.04%
2021/07/22	2	25.60	2	25.55	25.50	0	1,107	0.00%
2021/07/13	1	25.30	2	25.50	25.35	-1	1,165	-0.09%
2021/07/12	2	25.60	0	0.00	25.60	2	1,160	0.17%
2021/07/09	0	0.00	1	25.90	25.75	-1	1,161	-0.09%
2021/07/08	0.6	25.70	0	0.00	25.80	0.6	1,188	0.05%
2021/07/07	0.3	25.75	2	25.75	25.80	-1.7	1,204	-0.14%
2021/07/06	0.4	25.80	0	0.00	25.80	0.4	1,218	0.04%
2021/07/05	2	25.75	0.4	25.60	25.80	1.6	1,251	0.13%
2021/07/01	0	0.00	1	25.95	25.65	-1	1,292	-0.08%
2021/06/30	1	26.10	0	0.00	25.95	1	1,293	0.08%
2021/06/29	1	26.20	0	0.00	26.00	1	1,280	0.08%
2021/06/23	0	0.00	3	25.35	25.15	-3	1,242	-0.24%
2021/06/22	3	24.95	0	0.00	25.15	3	1,266	0.24%
2021/06/18	0	0.00	1	25.10	25.05	-1	1,314	-0.08%
2021/06/17	1	25.05	1	25.05	25.15	0	1,334	0.00%
2021/06/16	0	0.00	3	25.22	25.05	-3	1,340	-0.22%
2021/06/15	2	25.00	0	0.00	25.05	2	1,343	0.15%
2021/06/11	3	25.10	1	25.15	25.10	2	1,348	0.15%
2021/06/09	1	25.10	0	0.00	25.05	1	1,360	0.07%
2021/06/07	0	0.00	2	25.05	25.25	-2	1,404	-0.14%
2021/06/04	1	25.05	0	0.00	24.90	1	1,405	0.07%
2021/06/03	1	24.95	0	0.00	25.15	1	1,424	0.07%
2021/06/02	0	0.00	2	25.05	24.95	-2	1,433	-0.14%
2021/06/01	2	25.05	0	0.00	25.10	2	1,435	0.14%
2021/05/31	0	0.00	4	25.10	25.10	-4	1,433	-0.28%
2021/05/28	3	25.30	0	0.00	25.30	3	1,428	0.21%
2021/05/27	2	25.25	0	0.00	25.35	2	1,436	0.14%
2021/05/26	0	0.00	2	25.45	25.35	-2	1,450	-0.14%
2021/05/25	2	25.45	0	0.00	25.25	2	1,439	0.14%
2021/05/24	2	26.33	32	26.22	26.15	-30	1,416	-2.12%
2021/05/21	2	24.45	0	0.00	24.45	2	1,291	0.15%
2021/05/07	0	25.80	0	0.00	25.95	0	1,217	0.00%
2021/05/03	0	0.00	40	26.89	26.45	-40	1,502	-2.66%
2021/04/29	0	0.00	10	26.75	26.65	-10	1,482	-0.67%
2021/04/28	0	0.00	5	26.65	26.65	-5	1,483	-0.34%
2021/04/27	0	0.00	30	26.72	26.75	-30	1,482	-2.02%
2021/04/26	0	0.00	10	26.15	26.15	-10	1,456	-0.69%
2021/04/23	0	0.00	1	25.95	26.05	-1	1,435	-0.07%
2021/04/22	1	25.70	0	0.00	25.95	1	1,439	0.07%
2021/04/15	0	0.00	26	26.26	26.20	-26	1,399	-1.86%
2021/04/14	0	0.00	1	26.15	26.10	-1	1,395	-0.07%
2021/04/13	1	27.05	38	26.96	26.50	-37	1,374	-2.69%
2021/04/12	0	0.00	18	27.13	27.00	-18	1,360	-1.32%
2021/04/09	0	0.00	35	27.35	27.20	-35	1,355	-2.58%
2021/04/08	0	0.00	95	27.05	27.20	-95	1,370	-6.93%
2021/04/01	0	0.00	1	26.30	26.35	-1	1,327	-0.08%
2021/03/31	2	26.45	0	0.00	26.35	2	1,318	0.15%
2021/03/30	0	0.00	1	26.60	26.50	-1	1,310	-0.08%
2021/03/26	1	26.40	0	0.00	26.40	1	1,298	0.08%
2021/03/25	5	26.35	0	0.00	26.35	5	1,289	0.39%
2021/03/24	0	0.00	5	26.94	26.90	-5	1,282	-0.39%
2021/03/23	0	0.00	5	26.60	26.65	-5	1,248	-0.40%
2021/03/22	1	26.20	0	0.00	26.30	1	1,225	0.08%
2021/03/17	1	26.05	1	26.00	26.00	0	1,195	0.00%
2021/03/16	1	26.05	0	0.00	26.05	1	1,190	0.08%
2021/03/15	0	0.00	5	26.00	26.05	-5	1,189	-0.42%
2021/03/12	0	0.00	1	26.15	25.95	-1	1,188	-0.08%
2021/03/11	1	26.00	0	0.00	26.05	1	1,186	0.08%
2021/03/10	0	0.00	1	25.70	25.85	-1	1,154	-0.09%
2021/03/08	5	25.22	0	0.00	25.30	5	1,148	0.44%
2021/03/05	0	0.00	3	25.70	25.60	-3	1,139	-0.26%
2021/03/04	1	25.50	0	0.00	25.55	1	1,139	0.09%
2021/03/02	6	25.75	0	0.00	25.55	6	1,131	0.53%
2021/02/26	4	25.50	1	25.70	25.65	3	1,120	0.27%
2021/02/23	1	25.45	1	25.95	25.60	0	1,112	0.00%
2021/02/19	0	0.00	3	25.00	25.05	-3	1,106	-0.27%
2021/02/18	0	0.00	5.4	24.60	24.80	-5.4	1,099	-0.49%
2021/02/03	5	23.90	0	0.00	23.90	5	1,132	0.44%
2021/01/29	3	23.90	10	24.05	23.90	-7	1,131	-0.62%
2021/01/28	3	24.00	0	0.00	24.05	3	1,128	0.27%
2021/01/27	1	24.30	0	0.00	24.35	1	1,114	0.09%
2021/01/25	10	25.19	91	25.76	26.05	-81	937	-8.64%
2021/01/12	0	0.00	4	25.13	25.00	-4	796	-0.50%
2021/01/11	1	24.70	0	0.00	24.85	1	789	0.13%
2021/01/08	1	24.90	6	24.92	24.85	-5	791	-0.63%
2021/01/04	0	0.00	1	25.75	25.40	-1	814	-0.12%
2020/12/31	3	25.72	5	25.62	25.50	-2	806	-0.25%
2020/12/30	0	0.00	0	25.10	25.20	0	756	0.00%
2020/12/29	0	0.00	4	24.90	24.90	-4	739	-0.54%
2020/12/28	0	0.00	0.1	24.70	24.85	-0.1	742	-0.02%
2020/12/18	20	24.55	0	0.00	24.75	20	847	2.36%
2020/12/09	1	25.00	1	25.05	25.05	0	878	0.00%
2020/12/07	10	25.30	0	0.00	25.20	10	966	1.03%
2020/12/04	1	25.35	0	0.00	25.50	1	1,059	0.09%
2020/12/03	0	0.00	0	25.75	25.65	0	1,306	0.00%
2020/12/02	0	0.00	5	25.90	26.00	-5	1,301	-0.38%
2020/11/26	0	0.00	0	25.30	25.45	0	1,312	0.00%
2020/11/25	1	25.20	0	0.00	25.30	1	1,330	0.08%
2020/11/24	1	25.30	0	0.00	25.40	1	1,386	0.07%
2020/11/23	1	25.55	0	0.00	25.60	1	1,398	0.07%
2020/11/19	0.8	25.70	0	0.00	25.80	0.8	1,415	0.06%
2020/11/18	0	0.00	2	25.55	25.70	-2	1,423	-0.14%
2020/11/16	0	0.00	55	25.47	25.50	-55	1,475	-3.73%
2020/11/12	3	25.30	12	25.20	24.95	-9	1,556	-0.58%
2020/11/11	20	25.00	1	25.10	24.95	19	1,579	1.20%
2020/11/09	0	0.00	0	24.50	24.55	0	1,661	0.00%
2020/11/05	1	24.80	0	24.80	24.80	1	1,881	0.05%
2020/11/02	0	0.00	0	22.50	24.30	0	2,008	0.00%
2020/10/30	0	0.00	0	24.45	24.25	0	2,039	0.00%
2020/10/28	0	0.00	10	24.60	24.50	-10	2,308	-0.43%
2020/10/22	0	0.00	10	24.30	24.30	-10	2,352	-0.43%
2020/10/16	0	0.00	30	24.45	24.40	-30	2,511	-1.19%
2020/10/15	0.2	24.45	10	24.85	24.45	-9.8	2,530	-0.39%
2020/10/14	1	25.00	0	0.00	25.00	1	2,547	0.04%
2020/10/13	0	0.00	1	25.20	25.05	-1	2,593	-0.04%
2020/10/12	1	24.75	0	0.00	24.75	1	2,596	0.04%
2020/10/07	0	0.00	10	25.10	25.10	-10	2,702	-0.37%
2020/10/06	0	0.00	10	25.30	25.15	-10	2,809	-0.36%
2020/10/05	0	0.00	20	25.40	25.20	-20	3,192	-0.63%
2020/09/30	0	0.00	10	25.10	25.15	-10	3,357	-0.30%
2020/09/29	1	25.30	15	25.13	25.10	-14	3,461	-0.40%
2020/09/28	0	0.00	10	24.60	25.15	-10	3,482	-0.29%
2020/09/25	1	25.05	2	24.25	24.15	-1	3,503	-0.03%
2020/09/23	1	25.50	0	0.00	25.50	1	3,503	0.03%
2020/09/16	0	0.00	2	25.75	25.75	-2	3,946	-0.05%
2020/09/11	0	0.00	3	25.75	25.90	-3	4,159	-0.07%
2020/09/10	0	0.00	1	26.60	26.70	-1	4,189	-0.02%
2020/09/09	1	27.24	0	0.00	26.90	1	4,144	0.03%
2020/09/08	5	27.33	2	26.80	27.60	3	4,067	0.07%
2020/09/07	3	26.05	4	25.93	25.85	-1	3,817	-0.03%
2020/09/03	0	26.00	0	0.00	26.10	0	3,849	0.00%
2020/08/26	10	27.00	10	26.80	26.70	0	3,763	0.00%
2020/08/20	0	0.00	1	26.65	26.30	-1	3,763	-0.03%
2020/08/19	1	27.30	0	0.00	26.90	1	3,896	0.03%
2020/08/18	0	0.00	0.6	26.90	27.05	-0.6	3,931	-0.01%
2020/08/17	5	26.93	8	27.15	26.85	-3	3,879	-0.08%
2020/08/14	0.3	26.80	10	27.10	26.90	-9.7	3,847	-0.25%
2020/08/12	1	26.90	0	0.00	27.00	1	3,751	0.03%
2020/08/11	0	0.00	23	27.05	26.95	-23	3,652	-0.63%
2020/08/04	4	26.93	0	0.00	26.30	4	3,385	0.12%
2020/07/22	0	0.00	3	24.90	25.30	-3	3,056	-0.10%
2020/07/20	13	24.79	10	24.20	24.80	3	2,963	0.10%
2020/07/17	1	25.25	1	24.80	24.45	0	2,932	0.00%
2020/07/15	0	0.00	1	25.15	25.05	-1	2,874	-0.03%
2020/07/13	0	0.00	4	26.55	26.90	-4	2,762	-0.14%
2020/07/10	3	27.43	66	28.46	26.90	-63	2,657	-2.37%
2020/07/09	15	25.62	12	26.01	26.00	3	2,273	0.13%
2020/07/08	0	0.00	3	26.80	27.05	-3	2,109	-0.14%
2020/07/07	0	0.00	40	26.29	26.10	-40	2,011	-1.99%
2020/07/02	3	26.80	11	26.67	26.55	-8	1,910	-0.42%
2020/06/30	40	27.02	2	27.15	26.90	38	1,882	2.02%
2020/06/29	8	26.38	1	25.00	26.60	7	1,657	0.42%
2020/06/24	0	0.00	5	24.45	24.20	-5	1,482	-0.34%
2020/06/18	11	26.07	10	26.00	25.90	1	1,407	0.07%
2020/06/17	6	25.33	1	24.90	25.40	5	1,241	0.40%
2020/05/28	1	24.20	30	24.30	24.20	-29	1,149	-2.52%
2020/05/27	10	24.70	0	0.00	24.35	10	1,141	0.88%
2020/05/26	24	25.93	4	27.61	25.35	20	1,098	1.82%
2020/05/25	1	25.25	2	25.25	26.40	-1	898	-0.11%
2020/05/18	9	23.71	0	0.00	23.85	9	810	1.11%
2020/05/13	0	0.00	1	23.40	23.40	-1	827	-0.12%
2020/05/11	1	23.20	0	0.00	23.15	1	836	0.12%
2020/05/07	10	24.05	0	0.00	24.20	10	838	1.19%
2020/05/06	0	0.00	2	24.40	24.35	-2	839	-0.24%
2020/05/04	1	23.00	0	0.00	23.00	1	833	0.12%
2020/04/28	1	22.75	0	0.00	22.90	1	1,106	0.09%
2020/02/18	20	23.60	0	0.00	23.55	20	973	2.05%
2020/02/13	0	23.60	0	0.00	23.60	0	965	0.00%
2020/02/12	0	23.55	0	0.00	23.55	0	932	0.00%
2020/02/10	8	23.85	8.5	23.89	23.70	-0.5	920	-0.06%
2020/02/07	0	0.00	1	23.90	23.90	-1	912	-0.11%
2020/02/06	0	23.85	0	0.00	23.85	0	898	0.00%
2020/01/30	0	0.00	3.4	26.23	26.45	-3.4	761	-0.45%
2020/01/03	20	24.20	0	0.00	24.20	20	636	3.14%
2019/12/30	20	24.20	0	0.00	24.25	20	664	3.01%
2019/12/20	0	0.00	0	24.80	24.95	0	657	0.00%
2019/12/17	0	24.20	0	0.00	24.20	0	634	0.00%
2019/11/29	0	0.00	5	25.03	24.80	-5	711	-0.70%
2019/11/27	0	0.00	3	24.95	25.15	-3	624	-0.48%
2019/10/30	2	23.93	3	24.22	24.30	-1	629	-0.16%
2019/10/28	1	24.05	2	24.00	24.00	-1	604	-0.17%
2019/10/24	0	0.00	1	24.05	24.05	-1	606	-0.17%
2019/10/18	2	24.30	0	0.00	24.20	2	598	0.33%
2019/10/16	1	24.30	1	24.20	24.20	0	601	0.00%
2019/10/15	1	24.45	1	24.30	24.30	0	596	0.00%
2019/10/14	1	24.60	1	24.45	24.45	0	591	0.00%
2019/10/09	1	24.60	0	0.00	24.55	1	590	0.17%
2019/09/20	0	0.00	0.2	25.65	25.65	-0.2	595	-0.04%
2019/09/02	0	0.00	15	25.17	25.05	-15	498	-3.01%
2019/08/30	0	0.00	25	25.21	25.15	-25	506	-4.94%
2019/08/29	40	25.44	0	0.00	25.25	40	508	7.87%
2019/08/14	0	0.00	50	25.86	25.65	-50	486	-10.27%
2019/08/13	50	26.03	0	0.00	25.90	50	503	9.92%
2019/08/05	9	25.00	0	0.00	24.95	9	565	1.59%
2019/07/11	7	26.66	0	0.00	27.00	7	613	1.14%
2019/07/01	0.1	30.10	0	0.00	30.25	0.1	595	0.02%
2019/05/30	0	0.00	3	29.80	29.50	-3	693	-0.43%
2019/05/29	0	0.00	3	29.90	30.00	-3	689	-0.44%
2019/05/28	0	0.00	5	29.99	30.00	-5	688	-0.73%
2019/05/23	1	29.85	0	0.00	30.05	1	695	0.14%
2019/05/22	2	30.10	0	0.00	30.10	2	696	0.29%
2019/05/21	6	30.00	0	0.00	30.10	6	700	0.86%
2019/05/20	8	30.33	0	0.00	30.20	8	710	1.13%
2019/05/16	0	0.00	0.1	30.05	30.20	-0.1	757	-0.02%
2019/05/10	0	29.95	4	29.80	30.10	-4	713	-0.56%
2019/05/08	4	30.00	0	0.00	30.00	4	669	0.60%
2019/05/03	3	29.40	0	0.00	29.55	3	634	0.47%
2019/04/29	0.1	29.45	0	0.00	29.50	0.1	639	0.02%
2019/04/23	0	29.05	0	0.00	29.05	0	628	0.00%
2019/04/10	0	0.00	1	29.40	29.50	-1	764	-0.13%
2019/03/28	0	28.90	0	0.00	28.90	0	736	0.00%
2019/03/27	0	0.00	0.3	28.30	28.35	-0.3	721	-0.04%
2019/03/19	0	0.00	1	28.10	28.10	-1	766	-0.13%
2019/03/18	1	28.65	0	0.00	28.65	1	762	0.13%
2019/03/14	0	29.00	0	0.00	29.10	0	761	0.00%
2019/03/12	0	28.95	0	0.00	29.05	0	756	0.00%
2019/03/11	0	29.00	0	0.00	29.00	0	752	0.00%
2019/03/08	0	29.00	0	0.00	29.20	0	759	0.00%
2019/03/07	0	28.75	0	0.00	28.75	0	749	0.00%
2019/03/04	2	29.00	2	29.00	29.10	0	764	0.00%
2019/02/21	0	29.00	0	0.00	29.10	0	754	0.00%
2019/02/20	0	29.20	0	0.00	29.30	0	752	0.00%
2019/02/19	5	29.70	0	0.00	29.30	5	744	0.67%
2019/02/15	0	0.00	1	29.55	29.15	-1	702	-0.14%
2019/02/14	2	28.83	0	0.00	28.90	2	662	0.30%
2019/02/13	0	0.00	0	27.85	27.85	0	631	0.00%
2019/02/12	0	0.00	0.5	28.00	28.00	-0.5	640	-0.08%
2019/01/29	1	27.60	0	0.00	27.50	1	644	0.16%
2019/01/18	0	0.00	0	27.70	27.85	0	658	0.00%
2019/01/16	0	0.00	0.5	27.75	27.65	-0.5	687	-0.07%
2019/01/11	0	28.45	0	0.00	28.65	0	699	0.00%
2019/01/09	0.4	28.50	1	28.60	28.60	-0.6	765	-0.08%
2019/01/07	0.5	28.65	0	0.00	28.85	0.5	766	0.07%
2019/01/04	0	28.55	100	28.26	28.60	-100	761	-13.13%
2019/01/03	1	28.35	0	0.00	28.60	1	735	0.14%
2019/01/02	0	0.00	12	28.65	28.65	-12	778	-1.54%
2018/12/28	0	27.35	0	0.00	27.40	0	783	0.00%
2018/12/26	0	27.05	0	0.00	27.20	0	853	0.00%
2018/12/25	0	0.00	15	27.60	27.60	-15	927	-1.62%
2018/12/18	100	28.47	0	0.00	28.35	100	919	10.87%
2018/11/27	0	0.00	1	26.80	26.80	-1	928	-0.11%
2018/11/12	0	0.00	3	25.80	26.00	-3	973	-0.31%
2018/11/07	1	24.85	0	0.00	25.00	1	992	0.10%
2018/11/05	1	25.00	0	0.00	24.95	1	1,053	0.09%
2018/10/25	1	25.20	0	0.00	24.95	1	1,360	0.07%
2018/10/18	1	27.50	0	0.00	27.30	1	1,454	0.07%
2018/10/17	5	27.92	1	27.55	27.45	4	1,454	0.28%
2018/10/16	0.1	27.25	0	0.00	27.30	0.1	1,395	0.01%
2018/10/12	1	26.35	0	0.00	26.35	1	1,415	0.07%
2018/10/11	0	0.00	3	25.70	25.65	-3	1,428	-0.21%
2018/10/08	0	0.00	0.2	28.40	28.40	-0.2	1,363	-0.02%
2018/09/28	0	0.00	5	27.80	27.60	-5	1,474	-0.34%
2018/09/14	2	28.30	0	0.00	28.20	2	1,507	0.13%
2018/09/11	0	0.00	1	27.35	27.80	-1	1,515	-0.07%
2018/09/10	1	28.20	1	27.95	27.55	0	1,512	0.00%
2018/08/27	1	28.50	2	28.45	28.35	-1	1,803	-0.06%
2018/08/17	2	29.25	0	0.00	29.00	2	1,929	0.10%
2018/08/16	3	29.03	0	0.00	29.15	3	1,952	0.15%
2018/08/14	0	0.00	2	30.25	30.50	-2	2,000	-0.10%
2018/08/13	2	29.50	11	30.25	29.85	-9	2,015	-0.45%
2018/08/10	9	31.46	2	31.55	31.25	7	2,022	0.35%
2018/08/09	10	31.49	6	31.85	31.70	4	2,068	0.19%
2018/08/08	9	34.42	0	0.00	34.35	9	2,311	0.39%
2018/08/07	0	0.00	1	35.20	34.70	-1	2,341	-0.04%
2018/08/06	0	0.00	5	34.52	35.45	-5	2,304	-0.22%
2018/08/03	1	34.10	3	34.05	34.00	-2	2,239	-0.09%
2018/08/02	2	33.95	3	33.83	33.80	-1	2,251	-0.04%
2018/07/30	15	34.47	1	34.30	33.85	14	2,309	0.61%
2018/07/20	1	33.15	0	0.00	32.85	1	3,027	0.03%
2018/07/16	1	33.85	0	0.00	33.60	1	3,053	0.03%
2018/07/13	1	33.70	8	33.65	33.45	-7	3,045	-0.23%
2018/07/12	11	33.50	2	33.68	33.90	9	3,025	0.30%
2018/07/11	0	0.00	2	32.50	33.55	-2	2,937	-0.07%
2018/07/06	1	30.10	0	0.00	30.55	1	2,940	0.03%
2018/07/04	5	30.81	0	0.00	30.55	5	3,005	0.17%
2018/07/03	0	0.00	1	31.25	31.10	-1	3,174	-0.03%
2018/06/28	2	32.50	0	0.00	32.05	2	3,272	0.06%
2018/06/27	1	32.60	0	0.00	32.30	1	3,290	0.03%
2018/06/25	1	33.00	0	0.00	32.85	1	3,392	0.03%
2018/06/22	0	0.00	2	33.30	33.00	-2	3,400	-0.06%
2018/06/21	2	32.50	0	0.00	33.40	2	3,430	0.06%
2018/06/15	0	0.00	1	33.05	33.00	-1	3,475	-0.03%
2018/06/14	3	33.47	0	0.00	33.20	3	3,521	0.09%
2018/06/13	2	33.78	1	34.20	33.75	1	3,533	0.03%
2018/06/12	1	33.70	1	34.20	33.75	0	3,623	0.00%
2018/06/07	1	33.60	0	0.00	33.25	1	3,665	0.03%
2018/06/06	2	33.75	0	0.00	33.65	2	3,669	0.05%
2018/06/05	3	33.65	0	0.00	33.65	3	3,704	0.08%
2018/06/04	0	0.00	3	34.70	34.35	-3	3,699	-0.08%
2018/06/01	1	32.95	3	33.08	33.90	-2	3,653	-0.05%
2018/05/31	1	31.90	7	33.01	32.95	-6	3,601	-0.17%
2018/05/30	3	31.92	0	0.00	31.80	3	3,574	0.08%
2018/05/28	5	32.60	0	0.00	32.35	5	3,546	0.14%
2018/05/25	7	32.84	0	0.00	32.65	7	3,525	0.20%
2018/05/24	0	0.00	2	33.50	33.40	-2	3,497	-0.06%
2018/05/23	0	0.00	1	33.80	33.60	-1	3,467	-0.03%
2018/05/22	1	32.85	1	33.00	32.85	0	3,420	0.00%
2018/05/18	8	33.99	0	0.00	33.65	8	3,374	0.24%
2018/05/17	2	34.50	0	0.00	33.60	2	3,329	0.06%
2018/05/16	5	34.86	23	35.14	34.70	-18	3,257	-0.55%
2018/05/15	2	31.45	4	32.56	32.95	-2	2,953	-0.07%
2018/05/14	3	30.90	0	0.00	31.70	3	2,885	0.10%
2018/05/09	0.1	30.95	0	0.00	30.95	0.1	2,786	0.00%
2018/05/08	0	0.00	2	32.20	31.50	-2	2,755	-0.07%
2018/05/07	0	0.00	1	32.40	32.00	-1	2,724	-0.04%
2018/05/04	0	0.00	2	31.05	31.80	-2	2,672	-0.07%
2018/05/03	16	33.61	6	33.61	31.95	10	2,570	0.39%
2018/05/02	6	32.85	3.1	32.33	33.05	2.9	2,180	0.13%
2018/04/30	0	0.00	1	30.15	30.05	-1	1,896	-0.05%
2018/04/27	1	29.35	1	29.70	29.45	0	1,873	0.00%
2018/04/26	2	29.25	0	0.00	29.35	2	1,864	0.11%
2018/04/25	1	30.00	0	0.00	30.30	1	1,828	0.05%
2018/04/24	2	29.58	0	0.00	29.10	2	1,763	0.11%
2018/04/16	5	30.60	0	0.00	30.10	5	1,714	0.29%
2018/04/13	2	31.45	3	32.40	31.10	-1	1,682	-0.06%
2018/04/11	0	31.50	0	0.00	31.65	0	1,573	0.00%
2018/04/10	7	32.01	1	31.45	31.05	6	1,546	0.39%
2018/04/09	10	32.69	5	32.92	32.55	5	1,485	0.34%
2018/04/03	0	31.25	1	30.20	31.40	-1	1,300	-0.08%
2018/03/31	1	30.05	2	30.30	30.05	-1	1,185	-0.08%
2018/03/30	1	30.00	0	0.00	30.25	1	1,171	0.09%
2018/03/29	0	0.00	2	30.35	30.55	-2	1,148	-0.17%
2018/03/28	2	29.50	0	0.00	29.25	2	1,046	0.19%
2018/03/27	0	0.00	1	29.70	29.65	-1	1,034	-0.10%
2018/03/26	1	29.95	3	29.93	30.00	-2	1,016	-0.20%
2018/03/23	1	28.75	0	0.00	28.70	1	971	0.10%
2018/03/21	1	30.60	0	0.00	30.60	1	906	0.11%
2018/03/20	0	0.00	3	30.90	31.20	-3	870	-0.34%
2018/03/19	2.5	30.59	1	30.75	30.70	1.5	808	0.19%
2018/03/16	7	31.34	1	31.15	30.70	6	782	0.77%
2018/03/15	1	30.60	2	29.35	30.70	-1	646	-0.15%
2018/03/14	2	28.93	16	28.37	29.30	-14	565	-2.47%
2018/03/13	3	28.08	6	28.40	28.05	-3	526	-0.57%
2018/03/12	19	28.59	14	28.35	28.15	5	516	0.97%
2018/03/09	5	29.55	22	29.82	29.20	-17	496	-3.43%
2018/03/08	54	28.75	0.1	28.75	29.00	53.9	444	12.13%
2018/03/07	1	29.20	0	0.00	29.30	1	415	0.24%
2018/03/06	0	0.00	1	27.95	28.10	-1	328	-0.30%
2018/03/01	5	27.60	0	0.00	27.35	5	308	1.62%
2018/01/29	0.1	26.70	0	0.00	26.80	0.1	274	0.02%
2018/01/19	0.2	27.05	0	0.00	27.05	0.2	256	0.08%
2018/01/18	1	27.00	0	0.00	27.20	1	253	0.39%
2018/01/12	0	0.00	1	26.40	26.50	-1	195	-0.51%
2018/01/08	0	0.00	0.2	26.05	26.20	-0.2	187	-0.11%