健喬 (4114)-群益金鼎-新莊券商分點個股進出

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
39.40
漲跌
▲0.30
漲幅
+0.77%
成交量
1,007張
產業
上櫃生技醫療類股
253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

健喬 (4114)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/07	0	0.00	1	39.10	39.10	-1	1,217	-0.08%
2024/05/02	0	0.00	5	38.80	38.80	-5	1,209	-0.41%
2024/04/26	25	38.18	0	0.00	38.10	25	1,213	2.06%
2024/04/24	1	38.20	0	0.00	38.20	1	1,251	0.08%
2024/04/23	0	0.00	3	37.98	38.15	-3	1,264	-0.24%
2024/04/19	1	38.50	0	0.00	37.90	1	1,266	0.08%
2024/04/18	1	38.65	0	0.00	38.70	1	1,253	0.08%
2024/04/17	0	0.00	5	38.35	38.25	-5	1,251	-0.40%
2024/04/16	0	0.00	9	38.19	37.95	-9	1,257	-0.72%
2024/04/15	0	0.00	4	38.90	38.65	-4	1,278	-0.31%
2024/04/12	0	0.00	5	39.10	39.10	-5	1,289	-0.39%
2024/04/11	0	0.00	1	39.65	39.45	-1	1,316	-0.08%
2024/04/03	0	0.00	1	39.40	39.75	-1	1,447	-0.07%
2024/04/02	0	0.00	5	39.95	39.85	-5	1,450	-0.34%
2024/04/01	1	40.00	5	40.00	39.95	-4	1,452	-0.28%
2024/03/28	0	0.00	0.1	39.95	39.55	-0.1	1,446	-0.01%
2024/03/27	0	0.00	26	39.59	39.85	-26	1,441	-1.80%
2024/03/25	0	0.00	4	39.30	39.15	-4	1,485	-0.27%
2024/03/19	0	0.00	4	39.11	39.15	-4	1,564	-0.26%
2024/03/18	0	0.00	2	38.83	38.85	-2	1,575	-0.13%
2024/03/14	1.2	39.18	10	39.00	39.05	-8.8	1,648	-0.53%
2024/03/13	1	38.95	3	39.00	38.65	-2	1,666	-0.12%
2024/03/12	10	37.90	1	37.90	37.95	9	1,667	0.54%
2024/03/11	1	37.60	11	37.60	37.60	-10	1,708	-0.59%
2024/03/08	4	37.86	20	37.60	37.55	-16	1,864	-0.86%
2024/03/07	14	38.34	2	38.30	38.80	12	1,972	0.61%
2024/03/04	2	38.63	0	0.00	38.75	2	2,434	0.08%
2024/02/29	1	38.90	0	0.00	39.00	1	3,461	0.03%
2024/02/27	5	38.85	0	0.00	39.05	5	3,451	0.14%
2024/02/26	0	0.00	14	38.97	39.20	-14	3,455	-0.41%
2024/02/23	1	38.80	0	0.00	38.50	1	3,440	0.03%
2024/02/22	0	0.00	1	39.20	39.05	-1	3,426	-0.03%
2024/02/21	0	0.00	4.1	39.45	39.30	-4.1	3,421	-0.12%
2024/02/19	0	39.30	0	0.00	39.25	0	3,405	0.00%
2024/02/16	0	0.00	17	39.04	39.35	-17	3,391	-0.50%
2024/02/15	2	38.50	11	38.50	38.70	-9	3,348	-0.27%
2024/01/25	0	0.00	4	37.88	37.75	-4	3,365	-0.12%
2024/01/18	0	0.00	1	37.00	37.10	-1	3,463	-0.03%
2024/01/15	0	0.00	6.3	38.48	38.60	-6.3	3,405	-0.18%
2024/01/11	1	38.55	0	0.00	38.55	1	3,402	0.03%
2024/01/09	2	38.43	1	38.50	38.40	1	3,408	0.03%
2024/01/05	1	39.85	1.1	39.51	39.50	-0.1	3,347	0.00%
2024/01/04	1	39.15	0	0.00	39.15	1	3,316	0.03%
2024/01/03	5	39.55	9	40.08	39.35	-4	3,307	-0.12%
2023/12/28	2	38.65	2	38.50	38.40	0	3,157	0.00%
2023/12/25	15	38.76	2	38.60	38.50	13	3,137	0.41%
2023/12/22	15	39.13	0	0.00	39.15	15	3,119	0.48%
2023/12/21	12	39.74	9	39.85	39.75	3	3,101	0.10%
2023/12/20	0	0.00	21	39.39	39.30	-21	3,043	-0.69%
2023/12/19	17	39.05	15	39.40	38.95	2	3,013	0.07%
2023/12/18	3	39.15	1	39.10	39.10	2	2,994	0.07%
2023/12/14	43	38.42	0	0.00	38.35	43	2,962	1.45%
2023/12/13	1	38.60	0	0.00	38.65	1	2,934	0.03%
2023/12/12	39	39.03	5	39.00	38.90	34	2,911	1.17%
2023/12/11	13	40.13	0	0.00	39.65	13	2,855	0.46%
2023/12/08	5	40.21	0	0.00	40.10	5	2,830	0.18%
2023/12/07	6	40.81	2	40.85	40.75	4	2,789	0.14%
2023/12/06	5	41.70	10	41.30	41.50	-5	2,751	-0.18%
2023/12/05	16	42.25	8	41.92	41.50	8	2,718	0.29%
2023/12/04	12	41.99	14	41.98	41.95	-2	2,575	-0.08%
2023/12/01	23	41.54	46	41.63	41.30	-23	2,423	-0.95%
2023/11/30	11	40.82	6.3	40.37	40.20	4.8	2,155	0.22%
2023/11/29	38	41.29	26	41.18	41.10	12	2,056	0.58%
2023/11/28	119.2	41.75	141.1	42.16	42.00	-21.9	1,935	-1.13%	大買/大賣/
2023/11/27	5	41.50	133.7	41.45	41.55	-128.6	1,209	-10.64%	大賣/鉅額交易
2023/11/21	1	37.70	7	37.69	37.80	-6	910	-0.66%
2023/11/20	0	0.00	5.7	37.82	37.65	-5.7	916	-0.62%
2023/11/16	0	0.00	12	37.50	37.55	-12	921	-1.30%
2023/11/15	0	0.00	3	37.10	37.05	-3	925	-0.32%
2023/11/13	1	36.80	0	0.00	36.60	1	948	0.11%
2023/11/09	2	37.40	1	37.40	37.25	1	960	0.10%
2023/11/08	0	0.00	10	37.85	37.70	-10	1,053	-0.95%
2023/11/07	1	37.80	15	38.01	37.75	-14	1,076	-1.30%
2023/11/06	2	37.30	0	0.00	37.40	2	1,074	0.19%
2023/11/02	1	37.35	2	37.30	37.35	-1	1,173	-0.09%
2023/11/01	2	38.35	0	0.00	37.35	2	1,269	0.16%
2023/10/30	5	38.30	5	38.00	37.90	0	1,296	0.00%
2023/10/27	0	0.00	29	37.30	37.40	-29	1,247	-2.32%
2023/10/26	0.2	36.30	0	0.00	36.25	0.2	1,248	0.02%
2023/10/20	0	0.00	5	35.55	35.75	-5	1,326	-0.38%
2023/10/17	0	0.00	1	36.20	36.15	-1	1,396	-0.07%
2023/10/13	1	37.10	1	36.85	36.85	0	1,476	0.00%
2023/10/11	0	0.00	5	37.40	37.05	-5	1,527	-0.33%
2023/10/06	0	0.00	1	37.85	37.75	-1	1,537	-0.07%
2023/10/04	0	0.00	2	37.25	37.35	-2	1,600	-0.12%
2023/10/03	2	37.65	0	0.00	37.50	2	1,617	0.12%
2023/09/28	1	37.95	1	38.00	37.95	0	1,689	0.00%
2023/09/27	0	0.00	22	37.83	37.95	-22	1,699	-1.29%
2023/09/26	0	0.00	3	37.93	37.70	-3	1,728	-0.17%
2023/09/25	1	38.15	0	0.00	38.15	1	1,753	0.06%
2023/09/21	15	37.26	0.2	37.55	37.10	14.8	1,799	0.82%
2023/09/20	0	0.00	0.1	38.10	38.00	-0.1	1,842	-0.01%
2023/09/19	0.4	38.10	2	38.20	38.05	-1.6	1,897	-0.08%
2023/09/15	0	0.00	2	37.78	37.55	-2	1,970	-0.10%
2023/09/13	0	0.00	2	37.70	37.70	-2	2,071	-0.10%
2023/09/12	1	37.30	0.2	37.32	37.20	0.8	2,086	0.04%
2023/09/07	0	0.00	3	37.55	37.40	-3	2,138	-0.14%
2023/09/06	3	36.50	13	36.50	36.50	-10	2,146	-0.47%
2023/09/05	8	36.47	3	36.35	36.50	5	2,191	0.23%
2023/09/04	1	36.15	0	0.00	36.50	1	2,236	0.04%
2023/08/31	0	0.00	1	36.70	36.65	-1	2,354	-0.04%
2023/08/30	2	36.15	0	0.00	36.05	2	2,373	0.08%
2023/08/28	0	0.00	2	35.95	35.80	-2	2,413	-0.08%
2023/08/25	0	0.00	1	36.20	36.40	-1	2,447	-0.04%
2023/08/24	1	35.50	0	0.00	35.25	1	2,465	0.04%
2023/08/23	34	35.76	0	0.00	35.70	34	2,490	1.37%
2023/08/22	5	36.23	0	0.00	36.15	5	2,515	0.20%
2023/08/21	3	36.48	3.2	36.55	36.55	-0.2	2,552	-0.01%
2023/08/18	11	35.80	0	0.00	35.75	11	2,639	0.42%
2023/08/16	13	35.27	4	35.50	35.45	9	2,686	0.33%
2023/08/15	6	35.65	9	35.50	35.75	-3	2,715	-0.11%
2023/08/14	68.7	35.62	3	36.77	35.65	65.7	2,730	2.40%
2023/08/11	57	38.78	0	0.00	38.70	57	2,657	2.15%
2023/08/10	10	39.50	0	0.00	39.50	10	2,644	0.38%
2023/08/09	1	39.80	1	39.95	39.70	0	2,683	0.00%
2023/08/08	13	40.23	4	40.03	39.90	9	2,795	0.32%
2023/08/07	3	44.00	11	44.24	44.45	-8	2,856	-0.28%
2023/08/04	1	42.80	0	0.00	43.90	1	2,806	0.04%
2023/08/02	4	43.39	0	0.00	43.10	4	2,867	0.14%
2023/08/01	0	0.00	5	43.55	43.55	-5	2,931	-0.17%
2023/07/28	2	43.10	0	0.00	43.15	2	3,478	0.06%
2023/07/27	5	43.34	0	0.00	43.30	5	3,539	0.14%
2023/07/25	1	43.90	2	43.88	43.95	-1	3,795	-0.03%
2023/07/24	25	43.12	5	43.20	42.95	20	3,814	0.52%
2023/07/21	3	43.70	3	43.62	43.45	0	3,883	0.00%
2023/07/20	3	43.80	3	43.75	43.70	0	4,080	0.00%
2023/07/19	6	43.90	10	44.18	43.90	-4	4,176	-0.10%
2023/07/18	3	43.65	3	43.35	43.25	0	4,285	0.00%
2023/07/17	5	43.10	5	43.55	43.85	0	4,584	0.00%
2023/07/14	2	42.75	2	43.30	43.05	0	4,739	0.00%
2023/07/13	0	0.00	1	42.50	42.50	-1	4,870	-0.02%
2023/07/12	4	43.18	1	43.30	42.60	3	5,127	0.06%
2023/07/11	1	43.35	1	43.60	43.30	0	5,238	0.00%
2023/07/10	0	0.00	1	43.50	43.50	-1	5,397	-0.02%
2023/07/06	3	43.15	3	42.90	42.85	0	5,753	0.00%
2023/07/04	45	43.17	0	0.00	43.10	45	5,966	0.75%
2023/07/03	0	0.00	3	43.85	43.65	-3	6,091	-0.05%
2023/06/30	1	44.55	2	44.45	43.95	-1	6,119	-0.02%
2023/06/29	3	44.25	5	43.90	43.95	-2	6,185	-0.03%
2023/06/28	8	43.21	4	43.70	43.70	4	6,305	0.06%
2023/06/27	8	43.81	0	0.00	43.55	8	6,312	0.13%
2023/06/26	10	42.83	0	0.00	43.25	10	6,296	0.16%
2023/06/21	35	42.48	0	0.00	42.15	35	6,309	0.55%
2023/06/20	50	42.88	1	42.95	43.00	49	6,279	0.78%
2023/06/19	22	44.23	3	43.90	43.90	19	6,249	0.30%
2023/06/16	4	44.60	0	0.00	44.40	4	6,234	0.06%
2023/06/15	11	44.52	0	0.00	44.65	11	6,288	0.17%
2023/06/14	4	44.78	8	44.81	44.80	-4	6,387	-0.06%
2023/06/13	0	0.00	3	44.72	44.75	-3	6,449	-0.05%
2023/06/12	5	44.95	1	44.85	44.85	4	6,500	0.06%
2023/06/09	1	45.35	0	0.00	45.55	1	6,586	0.02%
2023/06/08	1	44.65	3	44.80	44.55	-2	6,624	-0.03%
2023/06/07	1	45.85	1	45.45	45.35	0	6,732	0.00%
2023/06/06	0	0.00	22	45.13	45.30	-22	6,833	-0.32%
2023/06/01	2	44.05	0	0.00	44.00	2	7,260	0.03%
2023/05/31	66	44.25	0	0.00	44.45	66	7,420	0.89%
2023/05/30	2	44.15	5	44.15	43.95	-3	7,506	-0.04%
2023/05/29	17	44.40	0	0.00	44.40	17	7,634	0.22%
2023/05/26	1	44.55	0	0.00	44.55	1	7,817	0.01%
2023/05/25	48	45.34	18	45.30	45.20	30	7,913	0.38%
2023/05/24	4	46.03	1	45.85	45.85	3	8,236	0.04%
2023/05/23	0	0.00	32	45.10	45.50	-32	8,478	-0.38%
2023/05/22	1	44.30	9.1	44.56	44.55	-8.1	8,545	-0.09%
2023/05/19	14	44.17	0	0.00	44.20	14	8,617	0.16%
2023/05/17	0	0.00	57	44.79	44.85	-57	8,980	-0.63%
2023/05/16	0	0.00	12	44.58	44.25	-12	9,502	-0.13%
2023/05/15	61.1	44.06	5	44.90	44.10	56.1	10,171	0.55%
2023/05/12	106	44.06	46	44.84	44.85	60	10,435	0.57%	大買/
2023/05/11	5	45.85	0	0.00	45.25	5	10,758	0.05%
2023/05/09	5	46.95	0	0.00	46.75	5	11,720	0.04%
2023/05/08	18	47.60	2.1	48.04	47.50	15.9	11,886	0.13%
2023/05/05	7	49.19	5	48.75	48.15	2	12,075	0.02%
2023/05/04	0	0.00	30	48.68	49.00	-30	11,930	-0.25%
2023/05/03	3	48.17	2	48.00	48.10	1	11,896	0.01%
2023/05/02	2	48.05	10	48.12	47.95	-8	12,059	-0.07%
2023/04/28	1	47.80	128	47.31	47.80	-127	12,211	-1.04%	大賣/鉅額交易
2023/04/27	21	45.59	20	46.08	45.80	1	12,194	0.01%
2023/04/26	90	45.67	50	46.22	46.30	40	12,320	0.32%
2023/04/25	98	46.62	74	47.23	46.40	24	12,432	0.19%
2023/04/24	0	0.00	74	46.90	47.30	-74	12,450	-0.59%
2023/04/21	65	45.76	2	46.13	45.20	63	12,536	0.50%
2023/04/20	84	47.21	6	47.62	46.50	78	12,613	0.62%
2023/04/19	2	48.95	40	48.99	48.80	-38	12,677	-0.30%
2023/04/18	21	47.99	6	48.83	48.00	15	13,175	0.11%
2023/04/17	11	48.30	46	48.76	48.85	-35	13,291	-0.26%
2023/04/14	17	47.78	8	48.14	47.45	9	13,336	0.07%
2023/04/13	2	47.38	32	47.90	47.85	-30	13,703	-0.22%
2023/04/12	16.5	47.41	15	47.92	46.95	1.5	13,914	0.01%
2023/04/11	24	45.87	22	45.91	45.80	2	14,347	0.01%
2023/04/10	67	46.09	4	46.05	46.00	63	14,911	0.42%
2023/04/07	5	47.04	1	47.25	47.20	4	15,632	0.03%
2023/04/06	4	46.89	35.5	46.50	46.50	-31.5	16,785	-0.19%
2023/03/31	3	45.50	0	0.00	45.75	3	17,427	0.02%
2023/03/30	5	45.75	4.3	46.02	45.65	0.8	18,029	0.00%
2023/03/29	3	45.97	15	45.95	45.95	-12	18,545	-0.06%
2023/03/27	0	0.00	1	45.00	45.00	-1	20,402	0.00%
2023/03/24	1	43.80	0	0.00	44.50	1	21,084	0.00%
2023/03/23	13	44.12	0	0.00	43.90	13	21,599	0.06%
2023/03/22	16	43.98	1	43.90	43.90	15	22,585	0.07%
2023/03/21	0	0.00	2	44.15	43.85	-2	23,877	-0.01%
2023/03/20	18	42.82	18	43.94	43.70	0	24,698	0.00%
2023/03/15	16	45.40	15.1	45.45	45.40	0.9	28,137	0.00%
2023/03/14	5	45.35	18.1	45.27	45.25	-13.1	28,723	-0.05%
2023/03/13	15	44.45	17	43.96	44.30	-2	28,816	-0.01%
2023/03/10	14.1	45.57	10	44.40	44.55	4.1	28,767	0.01%
2023/03/09	9	46.38	2	46.23	46.05	7	28,666	0.02%
2023/03/08	12	47.11	6	47.40	47.05	6	28,518	0.02%
2023/03/07	11	48.02	1	48.25	47.75	10	28,394	0.04%
2023/03/06	2	48.10	73.3	48.56	48.60	-71.3	28,290	-0.25%
2023/03/03	11.5	48.24	9	48.20	48.40	2.5	28,177	0.01%
2023/03/02	72	47.02	70	47.50	47.40	2	28,079	0.01%
2023/03/01	24	47.15	1	46.90	46.90	23	28,058	0.08%
2023/02/24	2	47.75	2	48.03	47.75	0	28,020	0.00%
2023/02/23	1	47.70	3	47.85	48.40	-2	27,889	-0.01%
2023/02/22	20	48.10	11	48.26	47.60	9	27,834	0.03%
2023/02/21	23	48.36	113	48.07	48.90	-90	27,624	-0.33%	大賣/
2023/02/20	39	47.27	95	47.54	47.20	-56	27,415	-0.20%
2023/02/17	9	47.29	3	47.50	46.90	6	27,361	0.02%
2023/02/16	11	46.81	14	47.17	47.15	-3	27,315	-0.01%
2023/02/15	165	47.10	2	47.50	47.00	163	27,265	0.60%	大買/鉅額交易
2023/02/14	58	47.96	17	47.91	48.15	41	27,087	0.15%
2023/02/13	21	48.46	60	48.41	48.80	-39	26,635	-0.15%
2023/02/10	38	46.53	8	47.31	46.30	30	26,062	0.12%
2023/02/09	10	47.27	59	47.01	46.80	-49	25,768	-0.19%
2023/02/08	38	47.23	79	47.19	47.40	-41	25,344	-0.16%
2023/02/07	70	45.00	67	45.09	45.95	3	24,736	0.01%
2023/02/06	20	44.31	4	44.20	44.10	16	24,247	0.07%
2023/02/03	93	43.48	62	43.85	43.40	31	24,031	0.13%
2023/02/02	72	43.58	5	43.20	44.10	67	23,776	0.28%
2023/02/01	1	42.90	1	42.60	42.60	0	23,565	0.00%
2023/01/31	3	43.37	2	43.23	42.60	1	23,426	0.00%
2023/01/30	11	44.06	3	44.15	43.40	8	23,222	0.03%
2023/01/17	2	45.13	2	45.13	44.80	0	23,022	0.00%
2023/01/16	2	44.88	4	45.23	45.30	-2	22,892	-0.01%
2023/01/12	3	44.40	3	43.55	43.55	0	22,618	0.00%
2023/01/11	3	45.00	0	0.00	44.55	3	22,398	0.01%
2023/01/10	5	45.79	9	45.30	45.05	-4	22,217	-0.02%
2023/01/09	25	45.63	23	45.97	46.35	2	22,043	0.01%
2023/01/06	24	45.39	18	45.61	44.80	6	21,755	0.03%
2023/01/05	9	45.89	10	45.20	44.75	-1	21,172	0.00%
2023/01/04	19	46.78	7.2	45.99	45.60	11.8	20,962	0.06%
2023/01/03	26	46.83	78	46.33	46.00	-52	20,719	-0.25%
2022/12/30	18	48.94	21	48.61	48.70	-3	20,303	-0.01%
2022/12/29	51	48.50	49	48.82	49.60	2	19,937	0.01%
2022/12/28	150	48.66	160	48.76	47.70	-10	19,220	-0.05%	大買/大賣/
2022/12/27	78	50.59	35	49.24	49.20	43	18,703	0.23%
2022/12/26	73	52.98	87	53.01	53.00	-14	17,936	-0.08%
2022/12/23	61	52.04	47.1	51.39	51.60	13.9	16,730	0.08%
2022/12/22	55.1	50.93	58.1	51.23	51.90	-3	16,072	-0.02%
2022/12/21	48.1	51.10	62	50.35	50.40	-14	15,525	-0.09%
2022/12/20	108	50.03	95	49.90	50.10	13	15,041	0.09%	大買/
2022/12/19	22	52.33	28	52.21	52.00	-6	14,377	-0.04%
2022/12/16	68	50.40	32	51.75	50.20	36	13,240	0.27%
2022/12/15	50.1	51.32	83.3	51.03	50.80	-33.2	12,817	-0.26%
2022/12/14	46	50.01	38	50.98	52.20	8	12,383	0.06%
2022/12/13	106	50.08	67	50.82	51.00	39	11,549	0.34%	大買/
2022/12/12	60	48.66	64	48.87	48.15	-4	10,331	-0.04%
2022/12/09	61	47.76	66	47.74	48.50	-5	9,634	-0.05%
2022/12/08	65	44.97	48	45.08	46.40	17	8,635	0.20%
2022/12/07	3	42.58	19.1	43.54	45.10	-16.1	7,546	-0.21%
2022/12/06	11	39.77	36.1	39.56	41.00	-25.1	6,731	-0.37%
2022/12/05	20	38.18	14	37.59	38.65	6	6,303	0.10%
2022/12/02	2	36.50	0	0.00	36.20	2	6,314	0.03%
2022/12/01	0	0.00	2	36.28	36.40	-2	6,539	-0.03%
2022/11/28	0	0.00	1	36.05	36.20	-1	7,308	-0.01%
2022/11/25	9	36.19	0	0.00	35.30	9	7,745	0.12%
2022/11/24	1	37.50	2	36.55	36.40	-1	8,558	-0.01%
2022/11/23	2	37.00	0	0.00	37.10	2	8,674	0.02%
2022/11/22	1	36.60	1	36.60	36.60	0	8,770	0.00%
2022/11/21	0	0.00	3	37.00	36.95	-3	8,998	-0.03%
2022/11/18	0	0.00	2	36.35	36.10	-2	9,449	-0.02%
2022/11/17	0	0.00	4	37.13	36.35	-4	10,198	-0.04%
2022/11/16	5	36.21	12	36.44	36.30	-7	10,604	-0.07%
2022/11/14	1	35.80	0.2	35.70	35.75	0.8	12,435	0.01%
2022/11/11	5	36.10	8.6	35.99	35.90	-3.6	12,962	-0.03%
2022/11/10	1	35.20	1	35.80	35.30	0	13,028	0.00%
2022/11/09	4	36.34	6	36.17	35.65	-2	13,130	-0.02%
2022/11/08	0	0.00	1	35.70	35.30	-1	13,127	-0.01%
2022/11/07	0	0.00	2	34.48	34.50	-2	13,250	-0.02%
2022/11/03	0	0.00	2	33.90	34.10	-2	13,565	-0.01%
2022/11/02	0	0.00	1	34.10	33.95	-1	13,655	-0.01%
2022/11/01	3	33.75	3	33.40	33.60	0	13,774	0.00%
2022/10/31	0	0.00	1	32.65	32.55	-1	13,962	-0.01%
2022/10/28	0	0.00	1	32.30	32.00	-1	14,081	-0.01%
2022/10/27	5	32.06	5	31.95	32.25	0	14,146	0.00%
2022/10/26	0	0.00	1	31.50	31.40	-1	14,280	-0.01%
2022/10/24	1	32.20	0	0.00	31.85	1	14,402	0.01%
2022/10/20	5	33.13	4	32.85	33.05	1	14,587	0.01%
2022/10/19	0	0.00	1	33.90	33.85	-1	14,875	-0.01%
2022/10/17	2	33.35	0	0.00	33.80	2	15,449	0.01%
2022/10/13	0	0.00	2	34.03	32.40	-2	15,470	-0.01%
2022/10/12	3	34.70	5.2	34.79	34.70	-2.2	15,513	-0.01%
2022/10/11	1.2	34.15	1.3	34.84	34.15	-0.1	15,612	0.00%
2022/10/07	1	36.40	4.5	35.96	35.80	-3.5	15,792	-0.02%
2022/10/06	3	35.70	4	35.63	35.85	-1	16,075	-0.01%
2022/10/05	7	36.48	6.2	36.06	35.60	0.9	16,332	0.01%
2022/10/04	0	0.00	14.1	36.14	36.40	-14.1	16,389	-0.09%
2022/10/03	16	35.47	3	35.57	35.40	13	16,450	0.08%
2022/09/30	10	34.84	11	35.37	35.65	-1	16,493	-0.01%
2022/09/29	6	36.11	14	35.43	35.65	-8	16,499	-0.05%
2022/09/28	2.3	34.72	0	0.00	34.00	2.3	16,511	0.01%
2022/09/27	1	35.80	1	35.90	36.05	0	16,676	0.00%
2022/09/26	11	34.91	15	35.15	35.00	-4	16,714	-0.02%
2022/09/23	20	36.63	5	37.62	36.30	15	16,860	0.09%
2022/09/22	5	37.97	14	37.95	37.65	-9	17,337	-0.05%
2022/09/21	7	37.19	5	36.81	37.50	2	17,598	0.01%
2022/09/20	7	37.11	5	37.25	37.20	2	17,765	0.01%
2022/09/19	3	36.48	1	37.30	36.20	2	17,885	0.01%
2022/09/16	6	37.49	1	37.40	37.00	5	18,239	0.03%
2022/09/15	3	38.35	3	38.97	38.10	0	18,246	0.00%
2022/09/14	4	39.39	6	39.56	38.90	-2	18,213	-0.01%
2022/09/13	15	39.61	14.1	39.61	39.50	0.9	17,954	0.00%
2022/09/12	5	38.73	7	38.58	39.10	-2	18,058	-0.01%
2022/09/08	1	38.70	2	38.43	38.60	-1	17,869	-0.01%
2022/09/07	7	37.58	28	37.49	37.45	-21	17,718	-0.12%
2022/09/06	29	36.41	12	37.13	36.80	17	17,490	0.10%
2022/09/05	12	38.23	0	0.00	38.05	12	17,235	0.07%
2022/09/02	23	38.30	41	38.89	38.95	-18	17,038	-0.11%
2022/09/01	48	38.85	55	38.71	38.50	-7	16,780	-0.04%
2022/08/31	28	39.54	62	39.54	39.15	-34	16,307	-0.21%
2022/08/30	3	37.75	2	37.98	38.20	1	15,420	0.01%
2022/08/29	11	37.31	0	0.00	36.85	11	15,276	0.07%
2022/08/26	80	38.19	2.6	38.06	37.70	77.4	15,086	0.51%
2022/08/25	14	38.40	56	38.26	38.40	-42	14,733	-0.29%
2022/08/24	58	37.01	32	38.03	38.60	26	14,197	0.18%
2022/08/23	14.1	36.72	13.4	36.83	36.25	0.8	13,374	0.01%
2022/08/22	35	39.37	28.1	39.60	38.80	7	12,812	0.05%
2022/08/19	30.4	36.82	66	36.79	37.80	-35.7	11,549	-0.31%
2022/08/18	11	34.62	31.5	34.60	34.40	-20.5	10,791	-0.19%
2022/08/17	4	33.10	3	32.60	32.45	1	10,213	0.01%
2022/08/16	2	32.95	31	32.79	32.75	-29	10,044	-0.29%
2022/08/15	3	31.65	0	0.00	31.85	3	9,833	0.03%
2022/08/12	26	32.12	7	32.06	31.75	19	9,737	0.20%
2022/08/11	1	32.70	10	32.80	32.85	-9	9,496	-0.09%
2022/08/10	4	32.84	22	32.78	33.15	-18	9,336	-0.19%
2022/08/09	0	0.00	2	32.30	32.25	-2	9,134	-0.02%
2022/08/08	2	31.55	0	0.00	32.00	2	9,054	0.02%
2022/08/05	46	32.31	6	32.38	32.45	40	8,903	0.45%
2022/08/04	2	31.40	2	31.60	31.60	0	8,694	0.00%
2022/08/03	3	31.15	0	0.00	31.40	3	8,557	0.04%
2022/08/02	12	31.72	0	0.00	31.15	12	8,478	0.14%
2022/08/01	0	0.00	2	31.80	31.80	-2	8,336	-0.02%
2022/07/29	3	31.35	0	0.00	31.20	3	8,250	0.04%
2022/07/28	0	0.00	5	32.04	31.90	-5	8,149	-0.06%
2022/07/27	6	30.95	5	31.12	30.90	1	7,973	0.01%
2022/07/26	32	32.47	21	31.30	31.50	11	7,878	0.14%
2022/07/25	10	32.18	28	32.12	32.60	-18	7,561	-0.24%
2022/07/22	2	30.63	9	30.77	31.55	-7	7,174	-0.10%
2022/07/21	12	29.77	0	0.00	29.65	12	6,983	0.17%
2022/07/20	12	30.63	46	30.62	30.10	-34	6,930	-0.49%
2022/07/19	3	31.73	1	31.00	31.00	2	6,846	0.03%
2022/07/18	32	31.43	31	31.26	31.60	1	6,753	0.01%
2022/07/15	28	32.08	8	31.97	31.70	20	6,673	0.30%
2022/07/14	17	31.63	9	31.81	31.90	8	6,479	0.12%
2022/07/13	3.2	31.14	6	31.42	31.90	-2.8	6,177	-0.05%
2022/07/12	3	29.80	3	30.00	30.00	0	5,992	0.00%
2022/07/11	3	29.42	3	29.60	29.60	0	5,961	0.00%
2022/07/08	2	32.30	2	32.10	32.10	0	5,857	0.00%
2022/07/07	0	0.00	1	32.10	32.05	-1	5,767	-0.02%
2022/07/06	7	32.64	4	31.49	31.40	3	5,707	0.05%
2022/07/05	11	32.76	11	32.71	33.55	0	5,586	0.00%
2022/07/04	12	31.60	11	31.85	32.00	1	5,325	0.02%
2022/07/01	6	31.72	9.1	32.10	31.50	-3.1	5,171	-0.06%
2022/06/30	51.1	34.56	23	34.02	33.05	28.1	4,930	0.57%
2022/06/29	50	34.16	10.1	34.13	34.85	39.9	4,321	0.92%
2022/06/28	21	34.32	22	33.82	32.40	-1	3,774	-0.03%
2022/06/27	1	33.30	53	32.59	33.95	-52	3,544	-1.47%
2022/06/24	43	33.01	45	33.12	33.50	-2	3,251	-0.06%
2022/06/23	56	31.13	33	30.82	30.90	23	2,785	0.83%
2022/06/22	53	30.53	59	30.21	29.85	-6	2,629	-0.23%
2022/06/21	16	29.33	73	29.04	30.15	-57	2,485	-2.29%
2022/06/20	20	30.44	74	30.65	29.30	-54	2,363	-2.28%
2022/06/17	15	28.45	1.4	28.60	28.95	13.6	1,993	0.68%
2022/06/16	1	29.15	2	29.25	28.85	-1	1,952	-0.05%
2022/06/14	52	28.19	0	0.00	28.75	52	1,859	2.80%
2022/06/13	1	28.65	34	28.79	28.25	-33	1,835	-1.80%
2022/06/10	8	28.01	0	0.00	28.85	8	1,784	0.45%
2022/06/07	0	0.00	3	27.77	27.45	-3	1,665	-0.18%
2022/05/23	5	26.60	0	0.00	26.45	5	1,723	0.29%
2022/05/20	5	26.85	0	0.00	26.80	5	1,740	0.29%
2022/05/16	2	27.15	39	26.87	26.70	-37	1,787	-2.07%
2022/05/13	10	25.95	3	26.10	26.10	7	1,756	0.40%
2022/05/12	40	25.78	0	0.00	25.45	40	1,750	2.28%
2022/05/10	0	0.00	4	25.78	26.75	-4	1,742	-0.23%
2022/05/09	2	26.15	0	0.00	26.15	2	1,739	0.11%
2022/05/04	8	26.83	0	0.00	26.75	8	1,710	0.47%
2022/04/29	3	27.77	4	27.45	27.40	-1	1,702	-0.06%
2022/04/28	4	27.94	4	28.09	28.00	0	1,692	0.00%
2022/04/27	0	0.00	3	27.13	27.65	-3	1,662	-0.18%
2022/04/26	4	27.49	34	27.49	27.30	-30	1,634	-1.83%
2022/04/25	1	27.40	11	27.32	27.30	-10	1,620	-0.62%
2022/04/22	4	28.49	4	28.25	28.25	0	1,574	0.00%
2022/04/21	11	28.42	10	28.84	28.70	1	1,524	0.07%
2022/04/20	9	27.55	0	0.00	27.85	9	1,444	0.62%
2022/04/19	6	28.00	67	27.88	27.95	-61	1,384	-4.40%
2022/04/18	35	28.98	9.4	28.98	28.95	25.6	1,321	1.94%
2022/04/15	0	0.00	23.4	27.65	27.65	-23.4	1,223	-1.91%
2022/04/14	5	27.42	0	0.00	27.45	5	1,120	0.45%
2022/04/13	15	26.56	0	0.00	26.80	15	1,077	1.39%
2022/04/12	11	26.75	1	26.55	26.70	10	1,055	0.95%
2022/04/11	1	26.40	0	0.00	26.40	1	1,031	0.10%
2022/04/07	0	0.00	4	25.95	26.00	-4	994	-0.40%
2022/04/06	0	0.00	3	25.95	26.00	-3	983	-0.31%
2022/03/30	0	0.00	1	25.90	25.40	-1	925	-0.11%
2022/03/29	0	0.00	4	24.90	24.90	-4	863	-0.46%
2022/03/28	0	0.00	6	24.80	24.85	-6	857	-0.70%
2022/03/09	0	0.00	2	24.60	24.55	-2	983	-0.20%
2022/03/08	0	0.00	27	24.66	24.55	-27	981	-2.75%
2022/03/04	2	24.90	0	0.00	24.90	2	950	0.21%
2022/03/03	0	0.00	3	25.15	25.15	-3	946	-0.32%
2022/03/02	0	0.00	1	24.95	24.95	-1	924	-0.11%
2022/02/25	0	0.00	2	24.50	24.70	-2	900	-0.22%
2022/02/23	0	0.00	11.2	24.70	24.70	-11.2	855	-1.31%
2022/02/22	1	24.80	0	0.00	24.65	1	846	0.12%
2022/02/17	0	0.00	1	24.70	24.60	-1	790	-0.13%
2022/02/16	1	24.45	4.8	24.43	24.50	-3.8	777	-0.49%
2022/02/15	0	0.00	3	24.30	24.25	-3	766	-0.39%
2022/02/08	10	23.80	24.4	23.81	23.90	-14.4	732	-1.97%
2022/01/25	0.2	23.30	0	0.00	23.30	0.2	716	0.03%
2022/01/24	20	23.45	0	0.00	23.35	20	707	2.83%
2022/01/21	8	23.65	0	0.00	23.60	8	697	1.15%
2022/01/20	10	23.80	0	0.00	23.80	10	688	1.45%
2022/01/19	10	23.80	0	0.00	23.85	10	687	1.45%
2022/01/17	6	23.80	0	0.00	23.80	6	681	0.88%
2022/01/14	9	23.80	0	0.00	23.75	9	677	1.33%
2022/01/12	0	0.00	5	23.85	23.85	-5	664	-0.75%
2022/01/10	0	0.00	6	24.18	24.15	-6	639	-0.94%
2021/12/30	5	23.60	0	0.00	23.60	5	564	0.89%
2021/12/28	15	23.50	0	0.00	23.55	15	551	2.72%
2021/12/21	0	23.70	0	0.00	23.65	0	546	0.01%
2021/12/17	2.1	23.30	0	0.00	23.40	2.1	540	0.38%
2021/12/15	10.1	23.49	0	0.00	23.45	10.1	564	1.78%
2021/12/14	0	0.00	24	24.56	23.85	-24	551	-4.35%
2021/12/13	0	0.00	0.3	22.80	22.80	-0.3	431	-0.07%
2021/12/06	0	0.00	31	22.40	22.45	-31	444	-6.97%
2021/11/19	1	22.85	0	0.00	22.75	1	435	0.23%
2021/11/17	5	22.75	0	0.00	22.80	5	431	1.16%
2021/11/16	1	22.70	0	0.00	22.75	1	430	0.23%
2021/11/12	2	22.90	0	0.00	22.85	2	437	0.46%
2021/10/28	0.4	23.12	0	0.00	23.15	0.4	436	0.08%
2021/10/27	0	0.00	2	23.10	23.20	-2	435	-0.46%
2021/10/06	1	23.10	1	23.10	23.10	0	540	0.00%
2021/09/24	0	0.00	3	23.30	23.50	-3	563	-0.53%
2021/09/16	1	25.70	0	0.00	25.60	1	608	0.16%
2021/09/14	1	25.60	0	0.00	25.60	1	603	0.17%
2021/09/10	1	25.70	0	0.00	25.60	1	605	0.17%
2021/09/09	0	0.00	1	25.65	25.65	-1	605	-0.17%
2021/08/20	1	24.50	0	0.00	24.50	1	703	0.14%
2021/07/13	1	25.65	0	0.00	25.35	1	1,165	0.09%
2021/07/05	2	25.75	0	0.00	25.80	2	1,251	0.16%
2021/07/02	4	25.73	0	0.00	25.75	4	1,281	0.31%
2021/07/01	1	26.00	0	0.00	25.65	1	1,292	0.08%
2021/06/29	2	26.25	1	26.15	26.00	1	1,280	0.08%
2021/06/28	1	25.30	0	0.00	25.35	1	1,218	0.08%
2021/06/22	0	0.00	8	24.95	25.15	-8	1,266	-0.63%
2021/06/16	6	25.25	0	0.00	25.05	6	1,340	0.45%
2021/06/15	2	25.05	0	0.00	25.05	2	1,343	0.15%
2021/06/04	0	0.00	0.5	24.90	24.90	-0.5	1,405	-0.04%
2021/06/01	0	0.00	4.8	24.98	25.10	-4.8	1,435	-0.33%
2021/05/26	10	25.60	10	25.43	25.35	0	1,450	0.00%
2021/05/25	0	0.00	2	25.50	25.25	-2	1,439	-0.14%
2021/05/24	15	26.33	3	26.20	26.15	12	1,416	0.85%
2021/05/17	1	23.60	0	0.00	23.60	1	1,316	0.08%
2021/05/14	20	24.65	0	0.00	24.60	20	1,293	1.55%
2021/05/13	5	24.70	0	0.00	24.40	5	1,287	0.39%
2021/05/03	0	0.00	1	26.80	26.45	-1	1,502	-0.07%
2021/04/28	1	26.50	0	0.00	26.65	1	1,483	0.07%
2021/04/23	5	26.05	0	0.00	26.05	5	1,435	0.35%
2021/04/19	2	26.65	0	0.00	26.50	2	1,418	0.14%
2021/04/15	36	26.21	0	0.00	26.20	36	1,399	2.57%
2021/04/13	10	26.95	0	0.00	26.50	10	1,374	0.73%
2021/04/12	10	27.05	0	0.00	27.00	10	1,360	0.74%
2021/04/08	10	27.20	0	0.00	27.20	10	1,370	0.73%
2021/04/06	2	26.50	0	0.00	26.45	2	1,338	0.15%
2021/03/31	1	26.35	0	0.00	26.35	1	1,318	0.08%
2021/03/30	20	26.58	0	0.00	26.50	20	1,310	1.53%
2021/03/25	15	26.49	15	26.35	26.35	0	1,289	0.00%
2021/03/24	0	0.00	21	26.90	26.90	-21	1,282	-1.64%
2021/03/22	0	0.00	41	26.40	26.30	-41	1,225	-3.35%
2021/03/19	0	0.00	1	26.10	26.15	-1	1,205	-0.08%
2021/03/12	0	0.00	1	26.10	25.95	-1	1,188	-0.08%
2021/03/05	0	0.00	1	25.60	25.60	-1	1,139	-0.09%
2021/02/25	0	0.00	6	25.45	25.40	-6	1,110	-0.54%
2021/02/22	0	0.00	2	25.23	25.30	-2	1,089	-0.18%
2021/02/03	10	23.90	0	0.00	23.90	10	1,132	0.88%
2021/01/29	2	24.00	0	0.00	23.90	2	1,131	0.18%
2021/01/27	0	0.00	4	24.70	24.35	-4	1,114	-0.36%
2021/01/26	31	25.41	10	24.64	24.50	21	1,094	1.92%
2021/01/25	5	25.99	1	26.05	26.05	4	937	0.43%
2021/01/22	1	23.80	0	0.00	23.70	1	806	0.12%
2021/01/21	10	23.95	1	23.85	23.95	9	800	1.12%
2021/01/20	10	24.30	0	0.00	24.05	10	795	1.26%
2021/01/19	5	24.40	1	24.50	24.50	4	787	0.51%
2021/01/18	0	0.00	1	24.45	24.50	-1	798	-0.13%
2021/01/15	0	0.00	1	24.55	24.45	-1	804	-0.12%
2021/01/13	4	24.85	0	0.00	24.85	4	801	0.50%
2021/01/12	1	25.05	0	0.00	25.00	1	796	0.13%
2021/01/06	16	25.06	0	0.00	25.05	16	802	1.99%
2021/01/05	4	25.25	2	25.30	25.25	2	814	0.25%
2021/01/04	6	25.51	0	0.00	25.40	6	814	0.74%
2020/12/31	5	25.53	0.1	25.55	25.50	4.9	806	0.60%
2020/12/30	10	25.50	0	0.00	25.20	10	756	1.32%
2020/12/17	0	0.00	5	24.90	24.85	-5	834	-0.60%
2020/12/16	0	0.00	5	25.00	25.00	-5	844	-0.59%
2020/12/10	0	0.00	0	25.00	25.00	0	867	0.00%
2020/11/19	10	26.00	0	0.00	25.80	10	1,415	0.71%
2020/11/17	0	0.00	0.7	25.25	25.30	-0.7	1,411	-0.05%
2020/11/03	0	0.00	0	24.45	24.45	0	1,983	0.00%
2020/10/27	1	24.85	0	0.00	24.80	1	2,315	0.04%
2020/10/26	1	24.90	0	0.00	24.90	1	2,325	0.04%
2020/10/22	2	24.35	0	0.00	24.30	2	2,352	0.09%
2020/10/05	0	0.00	3	25.50	25.20	-3	3,192	-0.09%
2020/09/22	0	0.00	2	25.70	25.70	-2	3,529	-0.06%
2020/09/15	0	0.00	1	25.90	25.90	-1	3,951	-0.03%
2020/09/10	0	0.00	5	26.71	26.70	-5	4,189	-0.12%
2020/09/09	4	27.06	0	0.00	26.90	4	4,144	0.10%
2020/09/08	4	27.38	0	0.00	27.60	4	4,067	0.10%
2020/08/27	0	0.00	1	26.75	26.80	-1	3,743	-0.03%
2020/08/26	0	0.00	1	26.90	26.70	-1	3,763	-0.03%
2020/08/25	0	0.00	2	26.75	26.70	-2	3,744	-0.05%
2020/08/19	2	27.20	2	26.90	26.90	0	3,896	0.00%
2020/08/18	2	27.10	2	27.05	27.05	0	3,931	0.00%
2020/08/17	1	26.95	1	26.85	26.85	0	3,879	0.00%
2020/08/14	3	27.05	3.3	26.92	26.90	-0.3	3,847	-0.01%
2020/08/13	9	26.94	0	0.00	27.10	9	3,795	0.24%
2020/08/12	3	27.00	4.2	27.06	27.00	-1.2	3,751	-0.03%
2020/08/11	22	27.01	22	26.87	26.95	0	3,652	0.00%
2020/08/06	0	0.00	2	25.60	25.55	-2	3,440	-0.06%
2020/08/04	3	27.00	2	27.05	26.30	1	3,385	0.03%
2020/08/03	5	24.88	4	24.80	25.90	1	3,222	0.03%
2020/07/24	0	0.00	0.3	24.20	24.20	-0.3	3,103	-0.01%
2020/07/10	1	26.60	4	26.58	26.90	-3	2,657	-0.11%
2020/07/09	3	25.50	8	26.34	26.00	-5	2,273	-0.22%
2020/07/08	7	26.81	3	26.55	27.05	4	2,109	0.19%
2020/07/07	5	26.20	0	0.00	26.10	5	2,011	0.25%
2020/07/03	0	0.00	3	26.27	26.25	-3	1,934	-0.16%
2020/07/02	4	26.80	0	0.00	26.55	4	1,910	0.21%
2020/06/30	5	27.00	0	0.00	26.90	5	1,882	0.27%
2020/06/29	0	0.00	12	26.10	26.60	-12	1,657	-0.72%
2020/06/18	4	25.75	0	0.00	25.90	4	1,407	0.28%
2020/06/17	1	24.60	3.3	24.79	25.40	-2.3	1,241	-0.18%
2020/06/16	2	23.90	1.8	23.87	23.90	0.2	1,189	0.02%
2020/06/15	0	0.00	1	23.35	23.80	-1	1,184	-0.08%
2020/06/12	1	22.30	0	0.00	23.20	1	1,170	0.09%
2020/06/10	0	0.00	5	23.80	24.10	-5	1,191	-0.42%
2020/06/09	0	0.00	5	23.65	23.65	-5	1,175	-0.43%
2020/06/05	9	23.49	0	0.00	23.50	9	1,177	0.76%
2020/06/04	1	23.40	0	0.00	23.50	1	1,200	0.08%
2020/06/03	0	0.00	0.1	23.10	23.25	-0.1	1,207	-0.01%
2020/06/02	0	0.00	0.2	23.10	23.10	-0.2	1,203	-0.02%
2020/05/28	2	24.05	0	0.00	24.20	2	1,149	0.17%
2020/05/27	0	0.00	190	24.92	24.35	-190	1,141	-16.65%	大賣/鉅額交易
2020/05/26	192	28.78	3	26.48	25.35	189	1,098	17.20%	大買/鉅額交易
2020/05/25	0	0.00	17.1	25.13	26.40	-17.1	898	-1.91%
2020/05/19	4	23.95	0	0.00	23.90	4	814	0.49%
2020/05/18	1	24.00	9	23.97	23.85	-8	810	-0.99%
2020/05/14	1	23.45	0	0.00	22.90	1	795	0.13%
2020/05/12	5	23.33	2	23.55	23.40	3	831	0.36%
2020/05/08	5	23.95	0	0.00	23.45	5	839	0.60%
2020/05/07	1	24.10	0	0.00	24.20	1	838	0.12%
2020/05/06	0	0.00	20	24.12	24.35	-20	839	-2.38%
2020/05/05	4	23.26	0	0.00	23.30	4	802	0.50%
2020/05/04	4	23.13	2	23.13	23.00	2	833	0.24%
2020/04/29	1	22.85	0.9	22.85	22.90	0.1	931	0.02%
2020/04/22	1	21.30	1	21.90	21.85	0	1,088	0.00%
2020/04/20	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2020/04/17	1	21.60	0	0.00	21.40	1	1,068	0.09%
2020/04/10	0	0.00	1	21.15	21.00	-1	1,055	-0.09%
2020/04/09	1	20.25	0	0.00	20.55	1	1,047	0.10%
2020/04/06	1	20.05	1	20.05	20.05	0	1,033	0.00%
2020/03/12	0	0.00	4	20.85	21.10	-4	902	-0.44%
2020/03/11	0	0.00	1	23.00	22.65	-1	882	-0.11%
2020/03/10	1	22.35	0	0.00	22.50	1	877	0.11%
2020/03/09	5	23.49	2	23.65	22.90	3	869	0.35%
2020/03/06	2	23.15	0	0.00	23.10	2	842	0.24%
2020/03/03	0	0.00	1	22.35	22.30	-1	922	-0.11%
2020/02/26	0	0.00	2	23.25	23.10	-2	977	-0.20%
2020/02/25	4	23.40	0	0.00	23.35	4	981	0.41%
2020/02/13	1	24.00	0	0.00	23.60	1	965	0.10%
2020/02/11	2	23.80	0	0.00	23.60	2	925	0.22%
2020/02/07	2	24.20	4	24.03	23.90	-2	912	-0.22%
2020/02/06	1	23.95	0	0.00	23.85	1	898	0.11%
2020/02/05	3	24.25	0	0.00	23.85	3	892	0.34%
2020/02/04	1	24.30	0	0.00	23.85	1	878	0.11%
2020/02/03	1	24.95	0	0.00	24.20	1	848	0.12%
2020/01/31	5	25.10	2	26.43	24.80	3	846	0.35%
2020/01/30	4	26.00	7	25.97	26.45	-3	761	-0.39%
2019/12/30	1	24.30	0	0.00	24.25	1	664	0.15%
2019/12/27	1	24.35	0	0.00	24.25	1	662	0.15%
2019/12/24	1	24.35	0	0.00	24.55	1	672	0.15%
2019/12/23	5	24.60	0	0.00	24.60	5	685	0.73%
2019/12/20	0	0.00	3	24.87	24.95	-3	657	-0.46%
2019/12/16	0	0.00	0.8	24.05	24.10	-0.8	635	-0.12%
2019/12/11	1	24.40	0	0.00	24.30	1	628	0.16%
2019/12/09	2	24.23	0	0.00	24.30	2	630	0.32%
2019/12/05	1	24.50	0	0.00	24.40	1	638	0.16%
2019/11/28	2	25.50	0	0.00	25.35	2	699	0.29%
2019/11/27	0	0.00	2	24.95	25.15	-2	624	-0.32%
2019/11/22	2	24.40	0	0.00	24.45	2	587	0.34%
2019/10/23	0	0.00	8	24.10	24.05	-8	606	-1.32%
2019/10/02	1	25.45	0	0.00	25.35	1	609	0.16%
2019/09/27	2	25.70	0	0.00	25.55	2	612	0.33%
2019/09/10	3	25.75	0	0.00	25.60	3	596	0.50%
2019/09/05	0.6	25.85	0	0.00	25.85	0.6	560	0.10%
2019/08/22	0.6	25.10	0	0.00	25.00	0.6	488	0.12%
2019/06/28	0	0.00	8	30.05	30.20	-8	595	-1.34%
2019/06/25	1	29.85	0	0.00	29.90	1	627	0.16%
2019/05/16	1	28.90	1	29.15	30.20	0	757	0.00%
2019/05/15	0	0.00	0.1	30.05	30.25	-0.1	754	-0.01%
2019/05/10	0	0.00	5	29.95	30.10	-5	713	-0.70%
2019/05/09	3	30.10	3	30.50	30.05	0	698	0.00%
2019/05/08	1	29.95	1	29.95	30.00	0	669	0.00%
2019/04/30	0	0.00	3	29.37	29.50	-3	641	-0.47%
2019/04/26	17	29.21	16	29.45	29.45	1	631	0.16%
2019/04/19	5	28.88	2	28.85	28.90	3	625	0.48%
2019/04/11	0.2	29.20	0	0.00	29.30	0.2	764	0.03%
2019/04/10	1	29.65	0	0.00	29.50	1	764	0.13%
2019/04/03	1	28.85	1	28.95	29.00	0	737	0.00%
2019/04/02	1	28.95	0	0.00	28.90	1	740	0.13%
2019/03/28	0	0.00	1	29.20	28.90	-1	736	-0.14%
2019/03/26	2	28.60	1	28.70	28.35	1	730	0.14%
2019/03/20	0.8	28.05	0	0.00	28.05	0.8	766	0.10%
2019/03/19	1	28.45	0	0.00	28.10	1	766	0.13%
2019/03/18	0	28.65	0	0.00	28.65	0	762	0.00%
2019/03/15	1	28.75	0	0.00	29.00	1	763	0.13%
2019/03/14	0	0.00	1	29.00	29.10	-1	761	-0.13%
2019/03/11	3	29.07	1	28.95	29.00	2	752	0.27%
2019/02/18	3	29.60	3	29.75	29.70	0	729	0.00%
2019/02/15	8.3	29.42	6	29.47	29.15	2.3	702	0.33%
2019/01/18	1	27.70	0	0.00	27.85	1	658	0.15%
2019/01/15	0	0.00	2	27.85	27.75	-2	695	-0.29%
2019/01/14	0	0.00	1	28.40	28.20	-1	693	-0.14%
2019/01/11	0	0.00	1	28.75	28.65	-1	699	-0.14%
2019/01/08	2	29.10	2	29.08	29.00	0	781	0.00%
2019/01/07	0	0.00	3	28.72	28.85	-3	766	-0.39%
2019/01/04	6	28.98	3	29.27	28.60	3	761	0.39%
2019/01/03	2	28.65	12	28.52	28.60	-10	735	-1.36%
2019/01/02	5	27.20	7	27.72	28.65	-2	778	-0.26%
2018/12/26	2	27.73	0	0.00	27.20	2	853	0.23%
2018/12/25	10	27.48	11	27.60	27.60	-1	927	-0.11%
2018/12/21	10	27.93	10	28.20	28.05	0	933	0.00%
2018/12/20	1	28.00	0	0.00	28.20	1	933	0.11%
2018/12/19	6	28.26	0	0.00	28.50	6	929	0.65%
2018/12/18	3	28.60	8	28.67	28.35	-5	919	-0.54%
2018/12/17	12	28.15	5	28.45	28.05	7	882	0.79%
2018/12/14	14	27.88	26	27.78	28.00	-12	875	-1.37%
2018/12/12	10	27.41	10	27.58	27.60	0	866	0.00%
2018/11/30	0	0.00	1	27.10	27.10	-1	938	-0.11%
2018/11/27	5	26.70	6	26.71	26.80	-1	928	-0.11%
2018/11/20	1	26.05	0	0.00	26.20	1	961	0.10%
2018/11/13	3	26.22	2	26.35	26.25	1	983	0.10%
2018/11/12	0	0.00	1	26.00	26.00	-1	973	-0.10%
2018/11/06	0	0.00	1	25.10	24.75	-1	1,031	-0.10%
2018/10/26	5	25.30	7	25.04	24.90	-2	1,355	-0.15%
2018/10/25	1	25.40	0	0.00	24.95	1	1,360	0.07%
2018/10/22	0	0.00	1	27.25	27.20	-1	1,420	-0.07%
2018/10/17	4	27.69	1	27.95	27.45	3	1,454	0.21%
2018/10/16	3	26.90	3	27.00	27.30	0	1,395	0.00%
2018/10/15	3	25.95	3	26.08	26.00	0	1,407	0.00%
2018/10/09	3	29.10	12	29.06	28.20	-9	1,419	-0.63%
2018/10/08	0	0.00	8	27.90	28.40	-8	1,363	-0.59%
2018/10/05	1	27.90	0	0.00	27.90	1	1,380	0.07%
2018/10/03	2	28.40	18	28.50	29.20	-16	1,480	-1.08%
2018/10/02	7	27.65	0	0.00	27.60	7	1,423	0.49%
2018/09/26	2	27.80	0	0.00	27.80	2	1,482	0.13%
2018/09/21	10	27.75	0	0.00	27.65	10	1,499	0.67%
2018/09/20	1	27.55	0	0.00	27.50	1	1,500	0.07%
2018/09/19	2	27.70	0.1	27.60	27.60	1.9	1,501	0.13%
2018/09/17	4	27.80	0	0.00	27.70	4	1,505	0.27%
2018/09/14	0	0.00	3	28.50	28.20	-3	1,507	-0.20%
2018/09/13	0	0.00	8	28.51	28.30	-8	1,512	-0.53%
2018/09/12	0	0.00	5	28.25	28.00	-5	1,517	-0.33%
2018/09/11	3	27.22	5	27.92	27.80	-2	1,515	-0.13%
2018/09/10	2	28.30	0	0.00	27.55	2	1,512	0.13%
2018/09/07	8	27.69	2	28.55	27.55	6	1,505	0.40%
2018/09/06	5	27.88	0	0.00	27.90	5	1,501	0.33%
2018/08/31	2	28.55	6	28.95	28.50	-4	1,626	-0.25%
2018/08/29	0	0.00	11	28.30	28.25	-11	1,645	-0.67%
2018/08/24	13	27.87	0	0.00	27.95	13	1,839	0.71%
2018/08/23	4	28.21	0	0.00	28.05	4	1,869	0.21%
2018/08/22	3	29.00	0	0.00	28.75	3	1,878	0.16%
2018/08/21	5	28.95	3	28.95	29.00	2	1,885	0.11%
2018/08/20	3	28.87	4	29.03	28.70	-1	1,901	-0.05%
2018/08/17	0	0.00	2	29.60	29.00	-2	1,929	-0.10%
2018/08/16	8	28.86	2	29.10	29.15	6	1,952	0.31%
2018/08/15	3	29.57	3	30.03	29.55	0	1,984	0.00%
2018/08/13	7	30.18	2	29.68	29.85	5	2,015	0.25%
2018/08/10	1	31.35	0	0.00	31.25	1	2,022	0.05%
2018/08/09	16	31.68	10	31.58	31.70	6	2,068	0.29%
2018/08/07	8	35.48	13	34.98	34.70	-5	2,341	-0.21%
2018/08/06	8	34.69	8	34.91	35.45	0	2,304	0.00%
2018/08/03	0	0.00	3	34.12	34.00	-3	2,239	-0.13%
2018/08/02	3	33.80	0	0.00	33.80	3	2,251	0.13%
2018/08/01	5	33.80	14	33.80	33.75	-9	2,257	-0.40%
2018/07/30	2	34.45	2	34.60	33.85	0	2,309	0.00%
2018/07/27	2	33.60	0	0.00	33.80	2	2,352	0.09%
2018/07/26	7	33.74	5	33.70	33.60	2	2,728	0.07%
2018/07/25	0	0.00	1	33.40	33.20	-1	2,989	-0.03%
2018/07/24	10	33.02	0	0.00	32.95	10	2,996	0.33%
2018/07/20	3	33.55	13	33.45	32.85	-10	3,027	-0.33%
2018/07/19	0	0.00	4	33.03	32.75	-4	3,055	-0.13%
2018/07/18	4	33.00	5	32.91	32.95	-1	3,068	-0.03%
2018/07/17	2	33.28	4	34.18	33.25	-2	3,073	-0.07%
2018/07/16	2	33.70	5	33.90	33.60	-3	3,053	-0.10%
2018/07/13	18	33.65	4	33.70	33.45	14	3,045	0.46%
2018/07/12	10	33.87	11	33.86	33.90	-1	3,025	-0.03%
2018/07/11	11	33.09	23	33.31	33.55	-12	2,937	-0.41%
2018/07/09	0	0.00	16	31.90	32.50	-16	2,948	-0.54%
2018/07/06	3	29.73	3	30.43	30.55	0	2,940	0.00%
2018/07/05	2	30.43	0	0.00	30.35	2	2,951	0.07%
2018/07/04	5	30.75	0	0.00	30.55	5	3,005	0.17%
2018/07/03	14	31.59	1	31.85	31.10	13	3,174	0.41%
2018/07/02	7	32.19	0	0.00	32.15	7	3,254	0.22%
2018/06/29	1	32.15	1	32.30	32.30	0	3,262	0.00%
2018/06/27	1	32.35	0	0.00	32.30	1	3,290	0.03%
2018/06/26	0	0.00	10	32.93	32.55	-10	3,388	-0.30%
2018/06/25	2	33.00	1	33.00	32.85	1	3,392	0.03%
2018/06/22	2	33.10	3	33.23	33.00	-1	3,400	-0.03%
2018/06/21	1	32.50	6	33.48	33.40	-5	3,430	-0.15%
2018/06/20	9	32.31	1	32.10	32.25	8	3,430	0.23%
2018/06/19	3	32.58	0	0.00	32.50	3	3,457	0.09%
2018/06/15	2	33.05	0	0.00	33.00	2	3,475	0.06%
2018/06/14	8	33.51	0	0.00	33.20	8	3,521	0.23%
2018/06/13	12	34.06	3	34.48	33.75	9	3,533	0.25%
2018/06/12	0	0.00	2	34.08	33.75	-2	3,623	-0.06%
2018/06/11	4	34.05	6	33.97	33.80	-2	3,678	-0.05%
2018/06/08	7	33.16	0	0.00	33.00	7	3,679	0.19%
2018/06/07	4	33.81	3	33.80	33.25	1	3,665	0.03%
2018/06/06	0	0.00	1	33.65	33.65	-1	3,669	-0.03%
2018/06/05	3	33.65	1	33.65	33.65	2	3,704	0.05%
2018/06/04	10	34.53	19	34.72	34.35	-9	3,699	-0.24%
2018/06/01	7	33.19	3	33.45	33.90	4	3,653	0.11%
2018/05/31	6	32.78	7	32.92	32.95	-1	3,601	-0.03%
2018/05/30	1	31.90	0	0.00	31.80	1	3,574	0.03%
2018/05/28	5	32.57	0	0.00	32.35	5	3,546	0.14%
2018/05/25	5	33.19	1	33.00	32.65	4	3,525	0.11%
2018/05/23	7	33.74	9	33.74	33.60	-2	3,467	-0.06%
2018/05/22	1	33.00	10	33.00	32.85	-9	3,420	-0.26%
2018/05/21	1	33.70	0	0.00	33.65	1	3,393	0.03%
2018/05/18	4	34.08	2	34.05	33.65	2	3,374	0.06%
2018/05/17	6	33.80	1	33.80	33.60	5	3,329	0.15%
2018/05/16	9	34.87	30	35.16	34.70	-21	3,257	-0.64%
2018/05/15	17	32.34	9	32.44	32.95	8	2,953	0.27%
2018/05/14	12	31.30	12	31.47	31.70	0	2,885	0.00%
2018/05/10	7	31.64	16	31.35	31.40	-9	2,816	-0.32%
2018/05/09	0	0.00	2	31.23	30.95	-2	2,786	-0.07%
2018/05/08	2	31.40	5	32.15	31.50	-3	2,755	-0.11%
2018/05/07	13	32.28	11.3	32.44	32.00	1.7	2,724	0.06%
2018/05/04	7	32.05	7	32.11	31.80	0	2,672	0.00%
2018/05/03	14	33.12	4	33.38	31.95	10	2,570	0.39%
2018/05/02	23	32.78	1	31.85	33.05	22	2,180	1.01%
2018/04/30	0	0.00	21.2	30.06	30.05	-21.2	1,896	-1.12%
2018/04/27	1	29.45	1	29.80	29.45	0	1,873	0.00%
2018/04/26	1	29.35	0	0.00	29.35	1	1,864	0.05%
2018/04/25	0	0.00	56	30.25	30.30	-56	1,828	-3.06%
2018/04/24	1	29.15	41	29.28	29.10	-40	1,763	-2.27%
2018/04/23	0	0.00	6	29.63	29.65	-6	1,744	-0.34%
2018/04/20	4	29.21	0	0.00	29.15	4	1,759	0.23%
2018/04/18	0	0.00	1.1	29.61	29.40	-1.1	1,738	-0.06%
2018/04/17	3	29.40	46	29.52	29.20	-43	1,731	-2.48%
2018/04/16	1	30.10	0	0.00	30.10	1	1,714	0.06%
2018/04/13	0	0.00	5	31.15	31.10	-5	1,682	-0.30%
2018/04/11	0	0.00	5	31.65	31.65	-5	1,573	-0.32%
2018/04/10	12	32.00	0	0.00	31.05	12	1,546	0.78%
2018/04/09	10	32.47	9	32.88	32.55	1	1,485	0.07%
2018/04/03	1	30.25	2	30.85	31.40	-1	1,300	-0.08%
2018/04/02	1	29.55	0	0.00	29.55	1	1,203	0.08%
2018/03/29	0	0.00	2	30.70	30.55	-2	1,148	-0.17%
2018/03/28	1	29.70	0	0.00	29.25	1	1,046	0.10%
2018/03/27	1	29.70	1	29.60	29.65	0	1,034	0.00%
2018/03/26	2	29.95	1	30.05	30.00	1	1,016	0.10%
2018/03/23	3	28.62	0	0.00	28.70	3	971	0.31%
2018/03/22	11	30.32	2	29.83	29.50	9	944	0.95%
2018/03/21	3	30.90	1	31.60	30.60	2	906	0.22%
2018/03/20	1	30.95	0	0.00	31.20	1	870	0.11%
2018/03/16	9	30.84	1	31.25	30.70	8	782	1.02%
2018/03/15	1	30.25	2	30.53	30.70	-1	646	-0.15%
2018/03/14	0	0.00	5	28.35	29.30	-5	565	-0.88%
2018/03/09	1	29.30	0	0.00	29.20	1	496	0.20%
2018/03/08	1	29.55	0	0.00	29.00	1	444	0.22%
2018/03/07	1	29.00	8	28.59	29.30	-7	415	-1.68%
2018/03/02	1	27.15	1	27.40	27.35	0	310	0.00%
2018/03/01	0	0.00	1	27.45	27.35	-1	308	-0.32%
2018/02/23	1	26.90	0	0.00	27.00	1	294	0.34%
2018/02/06	0	0.00	2	25.78	25.60	-2	288	-0.69%
2018/02/05	1	26.80	0	0.00	26.70	1	278	0.36%
2018/01/16	1	28.55	0	0.00	27.60	1	244	0.41%
2018/01/05	0	0.00	1	26.05	26.25	-1	187	-0.53%