健喬 (4114)-凱基-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
34.90
漲跌
▲0.20
漲幅
+0.58%
成交量
276張
產業
上櫃生技醫療類股
257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－凱基-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

凱基-新莊券商分點個股進出
凱基-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
2024/11/21	0	0.00	1	35.00	34.90	-1	661	-0.15%
2024/11/18	7.5	34.33	0	0.00	34.25	7.5	675	1.11%
2024/11/15	1	35.05	0	0.00	35.10	1	662	0.15%
2024/11/14	18	35.68	0	0.00	35.30	18	668	2.69%
2024/11/07	3	36.40	0	0.00	36.55	3	714	0.42%
2024/11/06	2	36.45	0	0.00	36.40	2	744	0.27%
2024/11/05	3	36.45	0	0.00	36.50	3	772	0.39%
2024/10/29	7.5	36.54	0	0.00	36.30	7.5	933	0.80%
2024/10/28	2	36.68	0	0.00	36.60	2	939	0.21%
2024/10/09	0.5	37.10	0	0.00	37.05	0.5	1,070	0.05%
2024/10/07	3	37.25	0	0.00	37.25	3	1,091	0.27%
2024/10/01	0	0.00	0.2	37.50	37.45	-0.2	1,145	-0.02%
2024/09/27	2.2	37.35	0	0.00	37.30	2.2	1,184	0.19%
2024/09/25	3	37.27	0.1	37.30	37.30	2.9	1,207	0.24%
2024/09/23	0	0.00	2	37.30	37.30	-2	1,229	-0.16%
2024/09/20	0	0.00	0.2	37.35	37.30	-0.2	1,257	-0.02%
2024/09/19	6	37.31	0	0.00	37.30	6	1,264	0.47%
2024/09/18	3.9	37.50	0	0.00	37.25	3.9	1,279	0.30%
2024/09/16	2	37.55	0	0.00	37.50	2	1,296	0.15%
2024/09/13	2	37.70	0.1	37.70	37.65	1.9	1,307	0.15%
2024/09/12	3	38.00	0	0.00	37.95	3	1,316	0.23%
2024/09/11	10	37.95	0	0.00	38.20	10	1,327	0.75%
2024/09/05	15	37.40	15	37.85	37.40	0	1,391	0.00%
2024/09/03	15	37.91	0	0.00	37.95	15	1,457	1.03%
2024/08/29	8	38.01	0	0.00	38.00	8	1,502	0.53%
2024/08/28	6	38.05	0	0.00	38.15	6	1,509	0.40%
2024/08/27	5	37.87	0	0.00	38.10	5	1,517	0.33%
2024/08/26	24.3	37.90	0	0.00	37.90	24.3	1,517	1.60%
2024/08/23	30	37.85	0	0.00	37.80	30	1,523	1.97%
2024/08/22	9	37.90	0	0.00	38.10	9	1,535	0.59%
2024/08/21	6	37.90	2	38.05	37.90	4	1,540	0.26%
2024/08/20	13	37.71	0	0.00	37.80	13	1,538	0.84%
2024/08/19	0	0.00	1	37.85	37.70	-1	1,551	-0.06%
2024/08/16	12	37.65	1.4	37.69	37.75	10.6	1,568	0.68%
2024/08/15	0	0.00	23	38.10	38.10	-23	1,569	-1.47%
2024/08/14	0.5	37.35	0	0.00	37.10	0.5	1,595	0.03%
2024/08/13	10	37.05	3	37.20	37.25	7	1,638	0.43%
2024/08/09	0	0.00	17	37.25	36.75	-17	1,635	-1.04%
2024/08/08	1	40.60	36	40.61	40.40	-35	1,614	-2.17%
2024/08/07	0	0.00	94	40.26	40.55	-94	1,590	-5.91%
2024/08/06	23	39.00	0	0.00	38.90	23	1,579	1.46%
2024/08/05	12	39.52	2	39.20	38.95	10	1,549	0.65%
2024/08/01	0	0.00	19	41.57	41.65	-19	1,477	-1.29%
2024/07/31	0	0.00	1	41.05	40.90	-1	1,447	-0.07%
2024/07/30	1	40.20	0	0.00	40.90	1	1,434	0.07%
2024/07/26	2	40.05	7	41.03	40.85	-5	1,405	-0.36%
2024/07/23	15	40.50	10.9	40.95	40.50	4.1	1,379	0.30%
2024/07/22	1	39.45	1	40.20	39.40	0	1,350	0.00%
2024/07/19	6	39.70	0	0.00	39.70	6	1,337	0.45%
2024/07/15	4	39.85	0	0.00	39.85	4	1,340	0.30%
2024/07/12	1	39.85	0	0.00	39.75	1	1,340	0.07%
2024/07/09	1	39.70	83	39.67	39.70	-82	1,355	-6.05%
2024/07/05	0	0.00	0.2	40.15	40.00	-0.2	1,326	-0.01%
2024/07/04	15	40.82	0	0.00	40.75	15	1,303	1.15%
2024/07/03	2	41.10	0	0.00	41.25	2	1,278	0.16%
2024/07/02	6	41.29	0	0.00	41.30	6	1,278	0.47%
2024/07/01	0	0.00	1	41.85	41.60	-1	1,272	-0.08%
2024/06/28	14	41.34	0	0.00	41.15	14	1,258	1.11%
2024/06/27	36	41.60	0	0.00	41.35	36	1,276	2.82%
2024/06/26	0	0.00	24.5	41.74	41.70	-24.5	1,263	-1.94%
2024/06/24	5	41.30	0	0.00	41.30	5	1,297	0.39%
2024/06/21	1	41.35	1	41.40	41.40	0	1,295	0.00%
2024/06/20	0	0.00	15.3	41.05	41.10	-15.3	1,285	-1.19%
2024/06/19	17	41.04	4	41.00	41.05	13	1,275	1.02%
2024/06/18	0	0.00	1	41.45	41.45	-1	1,260	-0.08%
2024/06/17	0	0.00	2	41.60	41.40	-2	1,253	-0.16%
2024/06/14	0	0.00	5	41.10	40.95	-5	1,234	-0.40%
2024/06/13	5	40.83	3	41.00	41.00	2	1,228	0.16%
2024/06/12	3	40.85	0	0.00	40.95	3	1,234	0.24%
2024/06/11	0	0.00	1	41.35	40.95	-1	1,247	-0.08%
2024/06/07	8.5	41.03	10	41.40	41.05	-1.5	1,276	-0.12%
2024/06/06	4	40.30	1	40.70	40.30	3	1,218	0.25%
2024/06/05	0	0.00	7	40.52	40.55	-7	1,208	-0.58%
2024/06/03	3	40.05	0	0.00	40.05	3	1,243	0.24%
2024/05/30	1	39.85	0	0.00	39.85	1	1,238	0.08%
2024/05/29	1	39.95	0	0.00	40.00	1	1,246	0.08%
2024/05/27	1	39.55	0	0.00	39.75	1	1,244	0.08%
2024/05/24	1	39.65	0	0.00	39.55	1	1,248	0.08%
2024/05/23	8	39.78	0	0.00	39.50	8	1,261	0.63%
2024/05/22	4	40.13	0	0.00	39.95	4	1,265	0.32%
2024/05/20	2	40.30	0.2	40.50	40.30	1.8	1,245	0.15%
2024/05/17	0	0.00	5	40.40	40.25	-5	1,214	-0.41%
2024/05/16	4	39.71	0	0.00	39.65	4	1,178	0.34%
2024/05/15	8	39.68	0	0.00	39.70	8	1,208	0.66%
2024/05/14	0	0.00	1	39.80	39.65	-1	1,241	-0.08%
2024/05/13	3	39.55	1	39.70	39.55	2	1,239	0.16%
2024/05/10	0	0.00	1	39.50	39.55	-1	1,236	-0.08%
2024/05/08	0	0.00	5	39.30	39.40	-5	1,224	-0.41%
2024/05/07	1	39.00	4	39.08	39.10	-3	1,217	-0.25%
2024/05/06	1	39.00	5.3	39.09	39.10	-4.3	1,216	-0.35%
2024/05/03	3	38.82	0	0.00	38.75	3	1,210	0.25%
2024/04/29	0.1	38.15	16	38.75	38.85	-15.9	1,214	-1.31%
2024/04/23	2	37.90	2	38.15	38.15	0	1,264	0.00%
2024/04/22	3	37.90	0	0.00	37.85	3	1,271	0.24%
2024/04/19	1	37.80	0	0.00	37.90	1	1,266	0.08%
2024/04/18	0	0.00	1	38.65	38.70	-1	1,253	-0.08%
2024/04/16	6	38.20	0	0.00	37.95	6	1,257	0.48%
2024/04/15	4	38.74	0	0.00	38.65	4	1,278	0.31%
2024/04/12	2	39.20	0	0.00	39.10	2	1,289	0.16%
2024/04/11	2	39.40	1	39.40	39.45	1	1,316	0.08%
2024/04/10	11	39.50	0	0.00	39.40	11	1,331	0.83%
2024/04/09	10	39.70	0	0.00	39.70	10	1,452	0.69%
2024/04/08	0	0.00	10	39.90	39.90	-10	1,450	-0.69%
2024/04/03	10	39.56	0	0.00	39.75	10	1,447	0.69%
2024/04/02	1	39.85	1	39.80	39.85	0	1,450	0.00%
2024/04/01	5	39.81	3.3	39.80	39.95	1.8	1,452	0.12%
2024/03/29	3	39.33	0	0.00	39.25	3	1,433	0.21%
2024/03/28	3.3	39.73	6	39.96	39.55	-2.8	1,446	-0.19%
2024/03/27	0	39.20	15	39.70	39.85	-15	1,441	-1.04%
2024/03/26	2	38.85	0	0.00	38.80	2	1,468	0.14%
2024/03/25	0	0.00	1	39.30	39.15	-1	1,485	-0.07%
2024/03/22	0	0.00	7	38.99	38.95	-7	1,500	-0.47%
2024/03/21	2	38.90	0	0.00	38.95	2	1,523	0.13%
2024/03/20	21	38.89	1	39.05	39.00	20	1,535	1.30%
2024/03/19	0	0.00	66	39.20	39.15	-66	1,564	-4.22%
2024/03/15	8	38.76	0	0.00	38.60	8	1,628	0.49%
2024/03/14	2	38.85	2.1	39.05	39.05	-0.1	1,648	-0.01%
2024/03/13	3	38.75	1	38.90	38.65	2	1,666	0.12%
2024/03/12	0.1	37.85	0	0.00	37.95	0.1	1,667	0.00%
2024/03/11	1	37.65	0	0.00	37.60	1	1,708	0.06%
2024/03/08	7	37.88	4	37.65	37.55	3	1,864	0.16%
2024/03/07	9.1	38.54	0	0.00	38.80	9.1	1,972	0.46%
2024/03/06	2.1	38.70	0	0.00	38.65	2.1	2,221	0.09%
2024/03/05	5	38.90	0	0.00	38.80	5	2,315	0.22%
2024/03/04	6	38.77	1	38.75	38.75	5	2,434	0.21%
2024/03/01	4	38.85	0	0.00	38.90	4	3,161	0.13%
2024/02/29	8	38.98	1	38.80	39.00	7	3,461	0.20%
2024/02/27	3	38.77	2	38.95	39.05	1	3,451	0.03%
2024/02/26	2	38.50	2	39.15	39.20	0	3,455	0.00%
2024/02/23	14	38.66	6	38.60	38.50	8	3,440	0.23%
2024/02/22	3	39.20	0	0.00	39.05	3	3,426	0.09%
2024/02/21	4	39.23	0	0.00	39.30	4	3,421	0.12%
2024/02/20	3	39.10	0	0.00	39.25	3	3,413	0.09%
2024/02/19	0	39.35	0.2	39.30	39.25	-0.2	3,405	-0.01%
2024/02/16	0	0.00	1	39.35	39.35	-1	3,391	-0.03%
2024/02/15	5	38.45	5	38.70	38.70	0	3,348	0.00%
2024/02/05	7	37.39	0	0.00	37.45	7	3,321	0.21%
2024/02/02	14	37.55	0	0.00	37.45	14	3,323	0.42%
2024/01/31	13	37.55	0	0.00	37.55	13	3,338	0.39%
2024/01/30	17	37.81	0	0.00	37.65	17	3,359	0.51%
2024/01/29	7	37.72	0	0.00	37.80	7	3,360	0.21%
2024/01/26	6	37.75	0	0.00	37.75	6	3,360	0.18%
2024/01/25	20	37.84	0	0.00	37.75	20	3,365	0.59%
2024/01/24	12	37.92	0	0.00	37.90	12	3,389	0.35%
2024/01/22	0	0.00	1	37.50	37.50	-1	3,461	-0.03%
2024/01/18	7	37.13	1	38.00	37.10	6	3,463	0.17%
2024/01/17	14.1	37.48	30	37.60	37.40	-16	3,431	-0.46%
2024/01/16	2	38.30	0	0.00	38.30	2	3,413	0.06%
2024/01/12	2	38.28	0	0.00	38.20	2	3,406	0.06%
2024/01/11	1	38.20	0	0.00	38.55	1	3,402	0.03%
2024/01/10	2	38.25	0	0.00	38.25	2	3,406	0.06%
2024/01/09	8.2	38.63	3	38.40	38.40	5.2	3,408	0.15%
2024/01/08	4	39.36	0	0.00	39.30	4	3,366	0.12%
2024/01/04	3	39.27	20	39.29	39.15	-17	3,316	-0.51%
2024/01/03	35	39.80	6	40.11	39.35	29	3,307	0.88%
2024/01/02	2	38.65	0	0.00	38.85	2	3,165	0.06%
2023/12/29	1	38.50	0.1	38.55	38.65	0.9	3,159	0.03%
2023/12/28	3	38.48	0	0.00	38.40	3	3,157	0.10%
2023/12/27	4	38.55	4	38.59	38.60	0	3,147	0.00%
2023/12/26	5	38.65	0	0.00	38.55	5	3,141	0.16%
2023/12/25	3	38.72	0	0.00	38.50	3	3,137	0.10%
2023/12/22	2	39.30	0	0.00	39.15	2	3,119	0.06%
2023/12/21	3	39.40	2	39.45	39.75	1	3,101	0.03%
2023/12/20	1	39.25	0	0.00	39.30	1	3,043	0.03%
2023/12/19	5	38.90	1	39.40	38.95	4	3,013	0.13%
2023/12/18	0	39.15	0	0.00	39.10	0	2,994	0.00%
2023/12/15	0	38.95	2	38.88	38.70	-2	2,972	-0.07%
2023/12/14	6	38.74	0	0.00	38.35	6	2,962	0.20%
2023/12/13	4	38.68	0	0.00	38.65	4	2,934	0.14%
2023/12/12	6	39.12	0	0.00	38.90	6	2,911	0.21%
2023/12/11	7	39.74	2.5	39.80	39.65	4.5	2,855	0.16%
2023/12/08	10	40.43	1	40.80	40.10	9	2,830	0.32%
2023/12/07	0	0.00	2	40.95	40.75	-2	2,789	-0.07%
2023/12/06	5	41.36	1	41.50	41.50	4	2,751	0.15%
2023/12/05	19	41.54	16	42.71	41.50	3	2,718	0.11%
2023/12/04	12	41.96	21	41.80	41.95	-9	2,575	-0.35%
2023/12/01	30	41.54	4	41.76	41.30	26	2,423	1.07%
2023/11/30	5	40.81	16	40.86	40.20	-11	2,155	-0.51%
2023/11/29	8.7	41.14	6	41.45	41.10	2.7	2,056	0.13%
2023/11/28	53.6	42.02	33.1	42.22	42.00	20.5	1,935	1.06%
2023/11/27	23	41.55	32	41.49	41.55	-9	1,209	-0.74%
2023/11/24	2	37.80	0	0.00	37.80	2	907	0.22%
2023/11/22	2	37.65	0	0.00	37.60	2	893	0.22%
2023/11/13	1	36.65	0	0.00	36.60	1	948	0.11%
2023/11/10	2	37.30	0	0.00	37.00	2	950	0.21%
2023/11/09	3	37.40	0	0.00	37.25	3	960	0.31%
2023/11/08	24	37.64	0	0.00	37.70	24	1,053	2.28%
2023/11/07	5	37.80	11	38.00	37.75	-6	1,076	-0.56%
2023/11/06	11	37.40	0	0.00	37.40	11	1,074	1.02%
2023/10/31	0	0.00	4	37.60	37.55	-4	1,287	-0.31%
2023/10/27	4	37.10	5.8	37.32	37.40	-1.8	1,247	-0.14%
2023/10/26	0	0.00	11	36.30	36.25	-11	1,248	-0.88%
2023/10/24	0	0.00	18	36.49	36.55	-18	1,274	-1.41%
2023/10/23	0	0.00	3	36.32	36.05	-3	1,293	-0.23%
2023/10/20	0.2	35.70	0	0.00	35.75	0.2	1,326	0.02%
2023/10/18	2	35.65	1	35.70	35.65	1	1,367	0.07%
2023/10/17	7	36.62	3	36.30	36.15	4	1,396	0.29%
2023/10/16	4	36.85	1	37.15	36.80	3	1,448	0.21%
2023/10/13	1	36.90	0	0.00	36.85	1	1,476	0.07%
2023/10/12	2	37.10	1	36.95	36.95	1	1,508	0.07%
2023/10/11	5	37.27	0	0.00	37.05	5	1,527	0.33%
2023/10/06	2	37.80	0	0.00	37.75	2	1,537	0.13%
2023/10/05	3	37.60	7	37.92	37.60	-4	1,567	-0.26%
2023/10/04	0	0.00	2	37.45	37.35	-2	1,600	-0.12%
2023/10/02	5	37.95	2	37.80	37.80	3	1,670	0.18%
2023/09/28	2.3	37.94	1.3	38.00	37.95	1	1,689	0.06%
2023/09/26	0	38.00	0	0.00	37.70	0	1,728	0.00%
2023/09/25	0	0.00	1.1	38.20	38.15	-1.1	1,753	-0.06%
2023/09/21	1	37.40	3	37.10	37.10	-2	1,799	-0.11%
2023/09/20	3	38.03	0	0.00	38.00	3	1,842	0.16%
2023/09/19	0	0.00	0.1	38.20	38.05	-0.1	1,897	0.00%
2023/09/18	6.3	37.73	0	0.00	37.70	6.3	1,919	0.33%
2023/09/15	2	37.50	4	37.84	37.55	-2	1,970	-0.10%
2023/09/08	3	37.05	0	0.00	37.05	3	2,126	0.14%
2023/09/07	0	0.00	5	37.48	37.40	-5	2,138	-0.23%
2023/09/04	2	36.15	0	0.00	36.50	2	2,236	0.09%
2023/08/31	3	36.55	4	36.70	36.65	-1	2,354	-0.04%
2023/08/29	2	35.65	0	0.00	35.65	2	2,390	0.08%
2023/08/25	0	0.00	2	36.20	36.40	-2	2,447	-0.08%
2023/08/24	4	35.59	0	0.00	35.25	4	2,465	0.16%
2023/08/23	2	35.70	0	0.00	35.70	2	2,490	0.08%
2023/08/21	0	0.00	5	36.50	36.55	-5	2,552	-0.20%
2023/08/18	0	0.00	5	35.80	35.75	-5	2,639	-0.19%
2023/08/17	0	0.00	14	35.13	35.85	-14	2,676	-0.52%
2023/08/16	4	35.15	2	35.65	35.45	2	2,686	0.07%
2023/08/15	3	35.62	0	0.00	35.75	3	2,715	0.11%
2023/08/14	4.3	35.89	24	35.88	35.65	-19.8	2,730	-0.72%
2023/08/11	1.1	38.83	8	39.10	38.70	-6.9	2,657	-0.26%
2023/08/10	0	0.00	1	40.00	39.50	-1	2,644	-0.04%
2023/08/09	1	39.80	0	0.00	39.70	1	2,683	0.04%
2023/08/08	1.3	40.04	0.1	40.75	39.90	1.3	2,795	0.04%
2023/08/07	1.2	44.35	5	44.29	44.45	-3.8	2,856	-0.13%
2023/08/04	0	0.00	2	43.70	43.90	-2	2,806	-0.07%
2023/08/02	0	0.00	4	43.05	43.10	-4	2,867	-0.14%
2023/08/01	0	0.00	1	43.55	43.55	-1	2,931	-0.03%
2023/07/31	1	43.30	0	0.00	43.30	1	3,292	0.03%
2023/07/24	8	43.11	8	42.95	42.95	0	3,814	0.00%
2023/07/21	4	43.90	0	0.00	43.45	4	3,883	0.10%
2023/07/20	9	44.04	6	43.76	43.70	3	4,080	0.07%
2023/07/19	14	43.79	10	44.09	43.90	4	4,176	0.10%
2023/07/18	0	0.00	5	43.20	43.25	-5	4,285	-0.12%
2023/07/17	5	43.60	5	43.90	43.85	0	4,584	0.00%
2023/07/13	5.1	42.45	5	42.60	42.50	0.1	4,870	0.00%
2023/07/12	3.2	43.14	10	42.65	42.60	-6.8	5,127	-0.13%
2023/07/11	1	43.50	0	0.00	43.30	1	5,238	0.02%
2023/07/10	0	0.00	1	43.60	43.50	-1	5,397	-0.02%
2023/07/07	3	43.55	2	43.40	43.40	1	5,761	0.02%
2023/07/06	1	43.15	0	0.00	42.85	1	5,753	0.02%
2023/07/05	2.9	43.25	0	0.00	43.20	2.9	5,848	0.05%
2023/07/04	1	43.15	1	43.10	43.10	0	5,966	0.00%
2023/07/03	0.1	43.80	0	0.00	43.65	0.1	6,091	0.00%
2023/06/30	0	0.00	1	44.55	43.95	-1	6,119	-0.02%
2023/06/29	3	43.95	1.1	44.00	43.95	1.9	6,185	0.03%
2023/06/28	5.1	43.34	0.3	43.60	43.70	4.8	6,305	0.08%
2023/06/27	4.1	43.68	0	0.00	43.55	4.1	6,312	0.06%
2023/06/26	1	42.15	9	43.32	43.25	-8	6,296	-0.13%
2023/06/21	10.4	42.28	0	0.00	42.15	10.4	6,309	0.16%
2023/06/20	13.2	43.41	0	0.00	43.00	13.2	6,279	0.21%
2023/06/19	5	44.18	0	0.00	43.90	5	6,249	0.08%
2023/06/15	2	44.60	0	0.00	44.65	2	6,288	0.03%
2023/06/14	1	44.75	2	44.90	44.80	-1	6,387	-0.02%
2023/06/13	1	44.95	1	44.88	44.75	0	6,449	0.00%
2023/06/12	7	45.11	0	0.00	44.85	7	6,500	0.11%
2023/06/09	9	45.51	1.5	45.42	45.55	7.5	6,586	0.11%
2023/06/08	3	44.80	0	0.00	44.55	3	6,624	0.05%
2023/06/07	3	45.78	3	45.80	45.35	0	6,732	0.00%
2023/06/06	0	0.00	2	45.13	45.30	-2	6,833	-0.03%
2023/06/05	0	0.00	1	44.75	44.75	-1	6,935	-0.01%
2023/06/01	5	44.08	2	44.20	44.00	3	7,260	0.04%
2023/05/31	3.1	43.84	0	0.00	44.45	3.1	7,420	0.04%
2023/05/30	2	43.95	0	0.00	43.95	2	7,506	0.03%
2023/05/29	6	44.43	0	0.00	44.40	6	7,634	0.08%
2023/05/26	2	44.75	2	44.63	44.55	0	7,817	0.00%
2023/05/24	6	45.61	5	45.86	45.85	1	8,236	0.01%
2023/05/23	5	45.15	5.3	45.38	45.50	-0.3	8,478	0.00%
2023/05/22	1	44.65	0	0.00	44.55	1	8,545	0.01%
2023/05/19	4	44.39	1	44.20	44.20	3	8,617	0.03%
2023/05/18	4	44.86	3	44.60	44.60	1	8,727	0.01%
2023/05/17	0	0.00	6	44.77	44.85	-6	8,980	-0.07%
2023/05/16	6	44.26	10	44.50	44.25	-4	9,502	-0.04%
2023/05/15	4	44.31	53	44.01	44.10	-49	10,171	-0.48%
2023/05/12	8.3	44.08	10	44.83	44.85	-1.7	10,435	-0.02%
2023/05/11	3.6	45.79	0	0.00	45.25	3.6	10,758	0.03%
2023/05/10	3	46.95	1	47.05	46.85	2	11,241	0.02%
2023/05/09	12	47.33	18	47.14	46.75	-6	11,720	-0.05%
2023/05/08	2	48.03	3	47.63	47.50	-1	11,886	-0.01%
2023/05/05	29	49.07	26	49.08	48.15	3	12,075	0.02%
2023/05/04	12	48.54	9	48.82	49.00	3	11,930	0.03%
2023/05/03	2	47.83	2	48.18	48.10	0	11,896	0.00%
2023/05/02	8	48.11	7	47.96	47.95	1	12,059	0.01%
2023/04/28	0	0.00	2	48.03	47.80	-2	12,211	-0.02%
2023/04/27	0	0.00	1	45.85	45.80	-1	12,194	-0.01%
2023/04/26	6	45.92	6	46.25	46.30	0	12,320	0.00%
2023/04/25	5.1	46.61	1.5	47.66	46.40	3.6	12,432	0.03%
2023/04/24	4	47.03	6	46.89	47.30	-2	12,450	-0.02%
2023/04/21	3	45.45	6.2	45.46	45.20	-3.2	12,536	-0.03%
2023/04/20	56.5	47.70	14	46.53	46.50	42.5	12,613	0.34%
2023/04/19	16.3	48.70	16.2	48.89	48.80	0.2	12,677	0.00%
2023/04/18	5.2	47.99	20	48.31	48.00	-14.8	13,175	-0.11%
2023/04/17	3	48.98	6	48.88	48.85	-3	13,291	-0.02%
2023/04/14	10	47.72	7	47.64	47.45	3	13,336	0.02%
2023/04/13	2	46.83	6.2	47.92	47.85	-4.2	13,703	-0.03%
2023/04/12	27	47.34	14	48.01	46.95	13	13,914	0.09%
2023/04/11	4	45.78	0	0.00	45.80	4	14,347	0.03%
2023/04/10	24	46.23	7	46.01	46.00	17	14,911	0.11%
2023/04/07	5	46.65	39	47.17	47.20	-34	15,632	-0.22%
2023/04/06	0	0.00	4	46.85	46.50	-4	16,785	-0.02%
2023/03/30	5	46.08	5	45.82	45.65	0	18,029	0.00%
2023/03/29	0.1	46.00	10	45.80	45.95	-10	18,545	-0.05%
2023/03/27	0	0.00	2	44.90	45.00	-2	20,402	-0.01%
2023/03/24	3	44.08	0	0.00	44.50	3	21,084	0.01%
2023/03/23	0	0.00	2	44.00	43.90	-2	21,599	-0.01%
2023/03/22	4	44.06	3	43.90	43.90	1	22,585	0.00%
2023/03/21	4	43.73	0	0.00	43.85	4	23,877	0.02%
2023/03/20	5	43.19	6	43.85	43.70	-1	24,698	0.00%
2023/03/17	2	43.98	1	43.50	43.50	1	25,794	0.00%
2023/03/16	18.2	44.32	15	43.88	43.90	3.2	27,136	0.01%
2023/03/15	5	45.40	0	0.00	45.40	5	28,137	0.02%
2023/03/14	11	44.96	6	45.47	45.25	5	28,723	0.02%
2023/03/13	5	44.04	3	44.67	44.30	2	28,816	0.01%
2023/03/10	19	45.22	9	44.90	44.55	10	28,767	0.03%
2023/03/09	21	46.53	10	46.08	46.05	11	28,666	0.04%
2023/03/08	16	47.15	12.9	47.10	47.05	3.1	28,518	0.01%
2023/03/07	11	48.03	7	47.75	47.75	4	28,394	0.01%
2023/03/06	13	48.17	13	48.78	48.60	0	28,290	0.00%
2023/03/03	3	47.95	14.2	48.24	48.40	-11.2	28,177	-0.04%
2023/03/02	3.1	46.86	3	47.40	47.40	0.1	28,079	0.00%
2023/03/01	10	47.35	10	47.03	46.90	0	28,058	0.00%
2023/02/24	11	47.94	7	47.75	47.75	4	28,020	0.01%
2023/02/23	7	47.53	7	48.40	48.40	0	27,889	0.00%
2023/02/22	39.2	48.31	39	47.99	47.60	0.2	27,834	0.00%
2023/02/21	4	48.34	9	48.33	48.90	-5	27,624	-0.02%
2023/02/20	5	47.23	5	47.20	47.20	0	27,415	0.00%
2023/02/17	9	47.21	4	46.93	46.90	5	27,361	0.02%
2023/02/16	14	46.98	8.3	47.15	47.15	5.8	27,315	0.02%
2023/02/15	21	47.37	21.3	47.11	47.00	-0.3	27,265	0.00%
2023/02/14	53	48.27	42	48.08	48.15	11	27,087	0.04%
2023/02/13	41	48.45	46	48.48	48.80	-5	26,635	-0.02%
2023/02/10	11.2	47.38	7	47.41	46.30	4.2	26,062	0.02%
2023/02/09	55.4	47.37	58	46.95	46.80	-2.6	25,768	-0.01%
2023/02/08	29.8	47.35	49	46.87	47.40	-19.2	25,344	-0.08%
2023/02/07	22	44.75	18	45.01	45.95	4	24,736	0.02%
2023/02/06	18	44.21	19	44.43	44.10	-1	24,247	0.00%
2023/02/03	18	43.75	10	43.50	43.40	8	24,031	0.03%
2023/02/02	8	42.96	5	43.41	44.10	3	23,776	0.01%
2023/02/01	15	42.65	19	42.61	42.60	-4	23,565	-0.02%
2023/01/31	46	43.01	37	42.63	42.60	9	23,426	0.04%
2023/01/30	37	44.02	21	43.40	43.40	16	23,222	0.07%
2023/01/17	32	44.84	32	44.88	44.80	0	23,022	0.00%
2023/01/16	12	43.58	18	44.64	45.30	-6	22,892	-0.03%
2023/01/13	9	43.90	17	44.04	43.95	-8	22,776	-0.04%
2023/01/12	22	44.01	24	43.56	43.55	-2	22,618	-0.01%
2023/01/11	16	44.95	15	44.55	44.55	1	22,398	0.00%
2023/01/10	27	45.22	21	45.55	45.05	6	22,217	0.03%
2023/01/09	7	45.39	12	45.81	46.35	-5	22,043	-0.02%
2023/01/06	187	45.88	182	45.42	44.80	5	21,755	0.02%	大買/大賣/
2023/01/05	25	45.28	19	45.02	44.75	6	21,172	0.03%
2023/01/04	20.3	45.99	17	45.61	45.60	3.3	20,962	0.02%
2023/01/03	38	46.79	28	46.29	46.00	10	20,719	0.05%
2022/12/30	14	48.58	14	48.71	48.70	0	20,303	0.00%
2022/12/29	9	48.27	59	48.68	49.60	-50	19,937	-0.25%
2022/12/28	58	49.17	62	49.36	47.70	-4	19,220	-0.02%
2022/12/27	81	49.63	62	50.16	49.20	19	18,703	0.10%
2022/12/26	154	53.36	139.2	53.08	53.00	14.8	17,936	0.08%	大買/大賣/
2022/12/23	39.2	51.51	26	51.67	51.60	13.2	16,730	0.08%
2022/12/22	23	50.59	16	50.94	51.90	7	16,072	0.04%
2022/12/21	13	50.71	15	50.81	50.40	-2	15,525	-0.01%
2022/12/20	144	50.12	162.5	50.39	50.10	-18.5	15,041	-0.12%	大買/大賣/
2022/12/19	56	52.43	46	52.34	52.00	10	14,377	0.07%
2022/12/16	39	51.07	30	51.29	50.20	9	13,240	0.07%
2022/12/15	46	51.48	47	51.76	50.80	-1	12,817	-0.01%
2022/12/14	44	50.25	83	50.14	52.20	-39	12,383	-0.31%
2022/12/13	43.5	50.74	32	51.67	51.00	11.5	11,549	0.10%
2022/12/12	13	48.80	22	48.67	48.15	-9	10,331	-0.09%
2022/12/09	78	47.78	83	47.50	48.50	-5	9,634	-0.05%
2022/12/08	51	45.40	34.1	44.98	46.40	16.9	8,635	0.20%
2022/12/07	27	42.69	32	44.24	45.10	-5	7,546	-0.07%
2022/12/06	5	38.80	10	39.60	41.00	-5	6,731	-0.07%
2022/12/05	0	0.00	8	37.75	38.65	-8	6,303	-0.13%
2022/12/02	3	36.30	0	0.00	36.20	3	6,314	0.05%
2022/11/30	2	35.90	0	0.00	35.90	2	6,768	0.03%
2022/11/29	4	35.88	0	0.00	35.90	4	6,997	0.06%
2022/11/28	3	35.97	0	0.00	36.20	3	7,308	0.04%
2022/11/25	0	0.00	1	35.80	35.30	-1	7,745	-0.01%
2022/11/24	3	36.47	4	36.64	36.40	-1	8,558	-0.01%
2022/11/23	3	36.90	1	37.00	37.10	2	8,674	0.02%
2022/11/22	3	37.70	0	0.00	36.60	3	8,770	0.03%
2022/11/21	1	36.80	4	36.86	36.95	-3	8,998	-0.03%
2022/11/18	12	36.28	12	36.48	36.10	0	9,449	0.00%
2022/11/17	2	36.40	2	36.50	36.35	0	10,198	0.00%
2022/11/16	2	35.95	0	0.00	36.30	2	10,604	0.02%
2022/11/14	0	0.00	2	36.00	35.75	-2	12,435	-0.02%
2022/11/09	3	36.00	2	36.30	35.65	1	13,130	0.01%
2022/11/04	0	0.00	5	34.14	34.10	-5	13,377	-0.04%
2022/11/02	0	0.00	1	33.95	33.95	-1	13,655	-0.01%
2022/11/01	5	33.60	0	0.00	33.60	5	13,774	0.04%
2022/10/24	1	31.85	0	0.00	31.85	1	14,402	0.01%
2022/10/14	0	0.00	1	34.00	34.70	-1	15,441	-0.01%
2022/10/12	2	34.10	7	34.63	34.70	-5	15,513	-0.03%
2022/10/11	0	0.00	7	34.20	34.15	-7	15,612	-0.04%
2022/10/07	15	36.18	10	35.83	35.80	5	15,792	0.03%
2022/10/04	8	36.22	0	0.00	36.40	8	16,389	0.05%
2022/10/03	1.5	35.09	0	0.00	35.40	1.5	16,450	0.01%
2022/09/28	0	0.00	1	34.70	34.00	-1	16,511	-0.01%
2022/09/23	2	37.23	2	37.65	36.30	0	16,860	0.00%
2022/09/22	8	37.98	1	37.70	37.65	7	17,337	0.04%
2022/09/21	5	37.13	0	0.00	37.50	5	17,598	0.03%
2022/09/19	3	36.58	0	0.00	36.20	3	17,885	0.02%
2022/09/16	1	37.65	0	0.00	37.00	1	18,239	0.01%
2022/09/15	0	0.00	4	38.56	38.10	-4	18,246	-0.02%
2022/09/14	3	39.58	0	0.00	38.90	3	18,213	0.02%
2022/09/12	10	38.00	5	38.40	39.10	5	18,058	0.03%
2022/09/08	1	37.95	2	38.23	38.60	-1	17,869	-0.01%
2022/09/07	6	37.38	0	0.00	37.45	6	17,718	0.03%
2022/09/06	2	36.70	1	36.40	36.80	1	17,490	0.01%
2022/09/05	3	38.85	1	38.60	38.05	2	17,235	0.01%
2022/09/02	4	38.34	2	38.95	38.95	2	17,038	0.01%
2022/09/01	5	39.13	11	39.17	38.50	-6	16,780	-0.04%
2022/08/31	16	39.55	29	39.43	39.15	-13	16,307	-0.08%
2022/08/30	5	37.92	2	37.45	38.20	3	15,420	0.02%
2022/08/26	8	38.09	5	38.31	37.70	3	15,086	0.02%
2022/08/25	12	38.41	3	38.33	38.40	9	14,733	0.06%
2022/08/24	11	37.87	5.2	37.66	38.60	5.8	14,197	0.04%
2022/08/23	3	37.90	15	36.52	36.25	-12	13,374	-0.09%
2022/08/22	26	39.14	39.1	39.05	38.80	-13.1	12,812	-0.10%
2022/08/19	12	36.64	6	36.99	37.80	6	11,549	0.05%
2022/08/18	7	34.73	5.3	34.67	34.40	1.7	10,791	0.02%
2022/08/17	2	32.53	5	32.65	32.45	-3	10,213	-0.03%
2022/08/16	5	32.60	0	0.00	32.75	5	10,044	0.05%
2022/08/12	1	32.00	1	31.85	31.75	0	9,737	0.00%
2022/08/10	2	33.05	21	32.68	33.15	-19	9,336	-0.20%
2022/08/05	0	0.00	8	32.54	32.45	-8	8,903	-0.09%
2022/08/04	2	31.43	0	0.00	31.60	2	8,694	0.02%
2022/08/02	2.8	31.35	0	0.00	31.15	2.8	8,478	0.03%
2022/07/29	0	0.00	10	31.50	31.20	-10	8,250	-0.12%
2022/07/28	11	31.88	2	31.73	31.90	9	8,149	0.11%
2022/07/27	1	30.90	0	0.00	30.90	1	7,973	0.01%
2022/07/26	26	32.03	5	31.82	31.50	21	7,878	0.27%
2022/07/25	8	32.08	13	32.09	32.60	-5	7,561	-0.07%
2022/07/22	6	30.68	2	30.83	31.55	4	7,174	0.06%
2022/07/21	4	29.70	0	0.00	29.65	4	6,983	0.06%
2022/07/20	4	30.45	1	30.10	30.10	3	6,930	0.04%
2022/07/19	4	31.84	3	31.63	31.00	1	6,846	0.01%
2022/07/18	3	30.92	1	31.45	31.60	2	6,753	0.03%
2022/07/15	6	32.28	4	32.10	31.70	2	6,673	0.03%
2022/07/14	5	32.02	5	31.81	31.90	0	6,479	0.00%
2022/07/13	7	30.72	11	30.53	31.90	-4	6,177	-0.06%
2022/07/12	8	29.94	4	29.66	30.00	4	5,992	0.07%
2022/07/11	2	29.70	2	29.80	29.60	0	5,961	0.00%
2022/07/08	0	0.00	2	32.48	32.10	-2	5,857	-0.03%
2022/07/06	2	32.85	4	32.61	31.40	-2	5,707	-0.04%
2022/07/05	18.2	33.34	22	32.14	33.55	-3.8	5,586	-0.07%
2022/07/04	11	31.85	6	32.08	32.00	5	5,325	0.09%
2022/07/01	4	31.79	3	32.25	31.50	1	5,171	0.02%
2022/06/30	23	34.39	14	34.49	33.05	9	4,930	0.18%
2022/06/29	7	34.36	4	34.23	34.85	3	4,321	0.07%
2022/06/28	1	34.50	11	33.70	32.40	-10	3,774	-0.26%
2022/06/27	30	33.67	21	33.21	33.95	9	3,544	0.25%
2022/06/24	12	32.41	11	33.11	33.50	1	3,251	0.03%
2022/06/23	0	0.00	1	30.60	30.90	-1	2,785	-0.04%
2022/06/22	2	30.15	3	30.27	29.85	-1	2,629	-0.04%
2022/06/21	1	29.75	3	29.50	30.15	-2	2,485	-0.08%
2022/06/20	5	30.72	11.7	30.90	29.30	-6.7	2,363	-0.29%
2022/06/17	0	0.00	1	28.80	28.95	-1	1,993	-0.05%
2022/06/13	1	28.70	1	28.65	28.25	0	1,835	0.00%
2022/06/10	0	0.00	5	28.20	28.85	-5	1,784	-0.28%
2022/06/09	0	0.00	1	28.00	27.95	-1	1,705	-0.06%
2022/06/07	1	27.50	0	0.00	27.45	1	1,665	0.06%
2022/06/01	1	26.70	0	0.00	26.50	1	1,625	0.06%
2022/05/26	0	0.00	2	26.15	26.15	-2	1,672	-0.12%
2022/05/23	0	0.00	1	26.40	26.45	-1	1,723	-0.06%
2022/05/18	0	0.00	1	26.80	26.80	-1	1,772	-0.06%
2022/05/16	9	27.73	0	0.00	26.70	9	1,787	0.50%
2022/04/28	0	0.00	1.1	27.89	28.00	-1.1	1,692	-0.07%
2022/04/25	5	27.40	0	0.00	27.30	5	1,620	0.31%
2022/04/22	5	28.20	0	0.00	28.25	5	1,574	0.32%
2022/04/20	1	27.45	12	27.01	27.85	-11	1,444	-0.76%
2022/04/15	1	28.25	3	28.38	27.65	-2	1,223	-0.16%
2022/04/14	0	0.00	3	27.28	27.45	-3	1,120	-0.27%
2022/04/12	0	0.00	1	26.70	26.70	-1	1,055	-0.09%
2022/03/30	1	25.95	0	0.00	25.40	1	925	0.11%
2022/03/23	0	0.00	4	24.79	24.80	-4	874	-0.46%
2022/03/14	0	0.00	4	24.25	24.25	-4	997	-0.40%
2022/03/07	5	24.55	0	0.00	24.35	5	966	0.52%
2022/03/01	0	0.00	92	24.82	24.80	-92	915	-10.05%
2022/02/21	0	0.00	8	24.85	24.85	-8	825	-0.97%
2022/02/11	0	0.00	0.2	24.30	24.30	-0.2	757	-0.03%
2022/02/10	15	24.05	0	0.00	24.05	15	727	2.06%
2022/02/09	0	0.00	2	24.05	24.05	-2	725	-0.28%
2022/02/08	0	0.00	0.2	23.85	23.90	-0.2	732	-0.03%
2022/01/07	3	24.05	0	0.00	24.10	3	624	0.48%
2021/12/28	0	0.00	0.2	23.60	23.55	-0.2	551	-0.04%
2021/12/27	0	0.00	1	23.55	23.60	-1	553	-0.18%
2021/12/15	0	23.40	30	23.43	23.45	-30	564	-5.31%
2021/12/14	33	24.41	0	0.00	23.85	33	551	5.99%
2021/12/13	2	22.80	0	0.00	22.80	2	431	0.46%
2021/12/07	1	22.40	0	0.00	22.50	1	439	0.23%
2021/12/03	0	0.00	1.1	22.46	22.45	-1.1	448	-0.25%
2021/12/02	3	22.45	0	0.00	22.40	3	453	0.66%
2021/11/30	2	22.55	0	0.00	22.50	2	452	0.44%
2021/11/10	0	0.00	0	23.20	23.15	0	435	-0.01%
2021/11/03	0	0.00	0.2	23.10	23.05	-0.2	433	-0.06%
2021/11/01	3	23.05	0	0.00	23.00	3	431	0.70%
2021/10/29	0.4	23.20	0	0.00	23.00	0.4	431	0.09%
2021/10/26	0	0.00	2	23.00	23.05	-2	435	-0.46%
2021/10/14	10	23.10	0	0.00	23.25	10	491	2.03%
2021/10/12	8	23.23	0	0.00	23.15	8	507	1.58%
2021/10/06	2	23.10	0	0.00	23.10	2	540	0.37%
2021/09/27	1	23.45	0	0.00	23.40	1	557	0.18%
2021/09/23	0.1	22.85	0	0.00	23.00	0.1	577	0.02%
2021/09/17	1	25.60	0	0.00	25.60	1	612	0.16%
2021/08/09	2	25.45	0	0.00	25.35	2	937	0.21%
2021/08/06	3	25.50	0	0.00	25.50	3	949	0.32%
2021/08/02	0.1	25.30	0	0.00	25.40	0.1	1,029	0.01%
2021/07/29	0.1	25.25	0	0.00	25.30	0.1	1,040	0.00%
2021/07/28	4	25.30	11	25.21	25.20	-7	1,043	-0.67%
2021/07/20	1	26.05	0	0.00	25.75	1	1,141	0.09%
2021/07/16	1	25.60	0	0.00	25.65	1	1,148	0.09%
2021/07/14	0	0.00	10	25.20	25.15	-10	1,154	-0.87%
2021/07/08	5	25.80	0	0.00	25.80	5	1,188	0.42%
2021/07/05	0	0.00	2	25.78	25.80	-2	1,251	-0.16%
2021/06/30	0	0.00	1	26.05	25.95	-1	1,293	-0.08%
2021/06/23	6	25.35	1	25.25	25.15	5	1,242	0.40%
2021/05/25	0	0.00	50	25.51	25.25	-50	1,439	-3.47%
2021/05/24	51	26.30	0	0.00	26.15	51	1,416	3.60%
2021/05/17	1	23.65	0	0.00	23.60	1	1,316	0.08%
2021/05/14	0.1	24.50	0	0.00	24.60	0.1	1,293	0.01%
2021/05/07	1	25.80	0	0.00	25.95	1	1,217	0.08%
2021/05/06	1	25.50	0	0.00	25.55	1	1,230	0.08%
2021/04/27	10	26.55	0	0.00	26.75	10	1,482	0.67%
2021/04/22	2.1	25.94	0	0.00	25.95	2.1	1,439	0.15%
2021/04/19	0	0.00	0.3	26.40	26.50	-0.3	1,418	-0.02%
2021/04/09	0	0.00	1	27.25	27.20	-1	1,355	-0.07%
2021/04/08	0	0.00	1	27.05	27.20	-1	1,370	-0.07%
2021/04/07	0.3	26.60	1	26.65	26.65	-0.7	1,351	-0.05%
2021/03/30	1	26.60	0	0.00	26.50	1	1,310	0.08%
2021/03/29	40	26.59	0	0.00	26.60	40	1,306	3.06%
2021/03/24	15	26.88	0	0.00	26.90	15	1,282	1.17%
2021/03/12	1	26.05	0	0.00	25.95	1	1,188	0.08%
2021/03/11	1	26.20	0	0.00	26.05	1	1,186	0.08%
2021/03/08	0	0.00	2	25.40	25.30	-2	1,148	-0.17%
2021/02/26	4	25.65	0	0.00	25.65	4	1,120	0.36%
2021/01/25	1	25.90	0	0.00	26.05	1	937	0.11%
2021/01/22	0	0.00	2	23.55	23.70	-2	806	-0.25%
2021/01/15	5	24.60	0	0.00	24.45	5	804	0.62%
2021/01/07	5	25.00	0	0.00	25.00	5	802	0.62%
2020/12/31	10	25.55	0	0.00	25.50	10	806	1.24%
2020/12/18	0	0.00	42	24.50	24.75	-42	847	-4.96%
2020/12/11	2	25.00	0	0.00	24.85	2	862	0.23%
2020/12/08	0	0.00	1	25.25	25.15	-1	918	-0.11%
2020/12/02	0	0.00	1	25.90	26.00	-1	1,301	-0.08%
2020/11/30	1	25.60	0	0.00	25.55	1	1,292	0.08%
2020/11/19	0	0.00	1	25.80	25.80	-1	1,415	-0.07%
2020/11/16	0.4	25.40	3	25.50	25.50	-2.6	1,475	-0.17%
2020/11/13	0	0.00	1	25.10	25.10	-1	1,507	-0.07%
2020/11/12	0	0.00	2	25.13	24.95	-2	1,556	-0.13%
2020/11/09	2	24.58	0	0.00	24.55	2	1,661	0.12%
2020/11/06	3	24.75	0	0.00	24.50	3	1,772	0.17%
2020/11/02	2	24.35	0	0.00	24.30	2	2,008	0.10%
2020/10/23	0	0.00	3	24.72	24.80	-3	2,333	-0.13%
2020/10/22	1	24.35	0	0.00	24.30	1	2,352	0.04%
2020/10/16	1	24.55	0	0.00	24.40	1	2,511	0.04%
2020/10/15	1	24.45	0	0.00	24.45	1	2,530	0.04%
2020/10/13	1	24.75	1	25.20	25.05	0	2,593	0.00%
2020/10/12	2	24.90	0	0.00	24.75	2	2,596	0.08%
2020/10/08	1	25.05	0	0.00	25.05	1	2,634	0.04%
2020/09/29	0	0.00	3	25.70	25.10	-3	3,461	-0.09%
2020/09/28	0	0.00	2	24.85	25.15	-2	3,482	-0.06%
2020/09/25	2	24.60	0	0.00	24.15	2	3,503	0.06%
2020/09/24	1	25.10	2	25.08	25.15	-1	3,506	-0.03%
2020/09/23	1	25.60	0	0.00	25.50	1	3,503	0.03%
2020/09/18	0	0.00	1	26.05	26.00	-1	3,929	-0.03%
2020/09/16	0	0.00	1	26.00	25.75	-1	3,946	-0.03%
2020/09/15	1	25.85	0	0.00	25.90	1	3,951	0.03%
2020/09/14	1	25.90	0	0.00	25.85	1	3,997	0.03%
2020/09/10	1	26.75	2	26.75	26.70	-1	4,189	-0.02%
2020/09/09	2	27.05	3	27.18	26.90	-1	4,144	-0.02%
2020/09/08	3	27.23	2	27.28	27.60	1	4,067	0.02%
2020/09/03	2	26.13	0	0.00	26.10	2	3,849	0.05%
2020/09/02	0	0.00	7	26.30	26.10	-7	3,837	-0.18%
2020/08/31	3	26.95	0	0.00	26.70	3	3,814	0.08%
2020/08/25	3	26.85	0	0.00	26.70	3	3,744	0.08%
2020/08/19	4	27.25	0	0.00	26.90	4	3,896	0.10%
2020/08/18	3	27.10	0	0.00	27.05	3	3,931	0.08%
2020/07/20	0	0.00	2	24.10	24.80	-2	2,963	-0.07%
2020/07/17	1	24.50	0	0.00	24.45	1	2,932	0.03%
2020/07/13	4	26.80	1	26.80	26.90	3	2,762	0.11%
2020/07/10	6	27.59	4	27.75	26.90	2	2,657	0.08%
2020/07/09	2	26.30	1	26.00	26.00	1	2,273	0.04%
2020/07/03	0	0.00	1	26.30	26.25	-1	1,934	-0.05%
2020/06/30	1	27.60	1.6	26.57	26.90	-0.6	1,882	-0.03%
2020/06/29	0	0.00	2	26.35	26.60	-2	1,657	-0.12%
2020/06/18	1	25.75	0	0.00	25.90	1	1,407	0.07%
2020/06/17	0	0.00	8	25.20	25.40	-8	1,241	-0.64%
2020/06/11	0	0.00	20	23.49	23.30	-20	1,170	-1.71%
2020/06/03	0	0.00	2.5	23.20	23.25	-2.5	1,207	-0.21%
2020/06/02	1	23.10	0	0.00	23.10	1	1,203	0.08%
2020/05/28	0	0.00	0	24.05	24.20	0	1,149	0.00%
2020/05/27	1	24.35	0	0.00	24.35	1	1,141	0.09%
2020/05/26	2	26.70	0	0.00	25.35	2	1,098	0.18%
2020/05/11	2	23.10	0	0.00	23.15	2	836	0.24%
2020/05/08	0	0.00	1	23.65	23.45	-1	839	-0.12%
2020/05/06	1	24.30	0	0.00	24.35	1	839	0.12%
2020/05/04	0	0.00	1	23.15	23.00	-1	833	-0.12%
2020/03/30	0	0.00	1	18.10	18.70	-1	987	-0.10%
2020/03/25	1	16.90	0	0.00	17.15	1	1,027	0.10%
2020/03/19	3	15.70	0	0.00	15.70	3	986	0.30%
2020/03/17	1	17.65	0	0.00	17.80	1	962	0.10%
2020/03/13	6	19.10	0	0.00	19.55	6	938	0.64%
2020/03/12	1	21.00	0	0.00	21.10	1	902	0.11%
2020/03/10	2	22.20	0	0.00	22.50	2	877	0.23%
2020/02/27	1	22.75	0	0.00	22.75	1	962	0.10%
2020/02/26	0	0.00	1	23.25	23.10	-1	977	-0.10%
2020/01/30	1	25.60	3.4	25.97	26.45	-2.4	761	-0.32%
2020/01/10	3	24.08	0	0.00	24.05	3	608	0.49%
2020/01/06	5	24.15	0	0.00	24.10	5	626	0.80%
2020/01/03	5	24.25	0	0.00	24.20	5	636	0.79%
2019/11/28	12	25.35	12	25.43	25.35	0	699	0.00%
2019/11/26	3	24.58	0	0.00	24.50	3	614	0.49%
2019/11/15	2	23.60	0	0.00	23.85	2	588	0.34%
2019/11/01	5	24.30	0	0.00	24.25	5	635	0.79%
2019/10/31	14	24.36	0	0.00	24.20	14	633	2.21%
2019/10/15	5	24.40	0	0.00	24.30	5	596	0.84%
2019/10/08	0	0.00	0.8	24.70	24.65	-0.8	587	-0.14%
2019/10/04	0	0.00	6.7	24.95	25.00	-6.7	610	-1.09%
2019/10/03	0	0.00	10	25.20	25.20	-10	605	-1.65%
2019/10/02	0	0.00	3	25.43	25.35	-3	609	-0.49%
2019/09/26	0	0.00	4	25.56	26.05	-4	612	-0.65%
2019/09/25	0	0.00	7	25.46	25.45	-7	599	-1.17%
2019/09/23	0	0.00	6	25.50	25.60	-6	595	-1.01%
2019/09/20	5	25.64	0	0.00	25.65	5	595	0.84%
2019/09/09	1	25.90	0	0.00	25.80	1	595	0.17%
2019/09/06	0	0.00	30	26.20	25.75	-30	587	-5.11%
2019/09/05	0	0.00	1	25.75	25.85	-1	560	-0.18%
2019/09/04	31	25.69	0	0.00	25.40	31	524	5.91%
2019/09/03	0	0.00	2	25.00	25.15	-2	503	-0.40%
2019/07/25	0	0.00	1	26.05	26.05	-1	623	-0.16%
2019/07/11	1	27.10	0	0.00	27.00	1	613	0.16%
2019/06/26	2	30.10	2	29.95	30.00	0	606	0.00%
2019/05/24	2	30.10	0	0.00	30.10	2	692	0.29%
2019/05/15	2	30.00	0	0.00	30.25	2	754	0.27%
2019/05/13	23	30.50	1	30.85	30.20	22	739	2.98%
2019/04/29	1	29.80	0	0.00	29.50	1	639	0.16%
2019/04/26	0	0.00	3	29.33	29.45	-3	631	-0.48%
2019/04/19	0	0.00	1	28.80	28.90	-1	625	-0.16%
2019/04/11	0	0.00	25	29.23	29.30	-25	764	-3.27%
2019/04/10	25	29.50	4	29.50	29.50	21	764	2.75%
2019/03/25	0	0.00	1	27.75	27.75	-1	752	-0.13%
2019/03/13	1	28.90	1	29.05	29.10	0	760	0.00%
2019/03/12	0	0.00	5	29.00	29.05	-5	756	-0.66%
2019/03/11	1	29.05	1	28.95	29.00	0	752	0.00%
2019/03/07	3	28.93	2	29.05	28.75	1	749	0.13%
2019/03/06	0.5	28.85	0	0.00	28.85	0.5	752	0.07%
2019/03/05	0.5	28.80	0	0.00	28.80	0.5	754	0.07%
2019/02/25	0	0.00	1	28.80	28.65	-1	766	-0.13%
2019/02/21	0	0.00	1	29.35	29.10	-1	754	-0.13%
2019/02/20	0	29.20	0	0.00	29.30	0	752	0.00%
2019/02/19	0	0.00	2	29.33	29.30	-2	744	-0.27%
2019/02/18	1	29.70	2	29.80	29.70	-1	729	-0.14%
2019/02/15	4	29.59	0	0.00	29.15	4	702	0.57%
2019/02/14	0	0.00	14	28.94	28.90	-14	662	-2.11%
2019/02/12	0	0.00	1	27.95	28.00	-1	640	-0.16%
2019/02/11	1	27.75	10	27.70	27.75	-9	640	-1.40%
2019/01/29	1	27.60	0	0.00	27.50	1	644	0.16%
2019/01/25	1	27.75	0	0.00	27.75	1	648	0.15%
2019/01/24	0	0.00	1	27.95	27.80	-1	651	-0.15%
2019/01/23	4	28.00	2	28.08	28.00	2	652	0.31%
2019/01/16	3	27.90	0	0.00	27.65	3	687	0.44%
2019/01/09	2	28.90	0	0.00	28.60	2	765	0.26%
2019/01/07	0	0.00	4	28.80	28.85	-4	766	-0.52%
2019/01/03	0	0.00	1	28.60	28.60	-1	735	-0.14%
2018/12/19	1	28.35	0	0.00	28.50	1	929	0.11%
2018/12/11	0	0.00	11	27.38	27.35	-11	869	-1.26%
2018/12/03	0	0.00	1	27.60	27.50	-1	944	-0.11%
2018/11/29	0	0.00	4	26.65	26.75	-4	933	-0.43%
2018/11/28	2	26.40	0	0.00	26.75	2	930	0.21%
2018/11/27	1	26.35	0	0.00	26.80	1	928	0.11%
2018/11/15	0	0.00	2	26.05	26.15	-2	980	-0.20%
2018/11/05	1	25.25	1	24.90	24.95	0	1,053	0.00%
2018/10/25	0	0.00	5	25.00	24.95	-5	1,360	-0.37%
2018/10/24	2	26.20	0	0.00	26.00	2	1,366	0.15%
2018/10/19	1	26.90	0	0.00	27.00	1	1,446	0.07%
2018/10/18	2	27.85	0	0.00	27.30	2	1,454	0.14%
2018/10/17	0	0.00	3	27.40	27.45	-3	1,454	-0.21%
2018/10/16	1	26.70	0	0.00	27.30	1	1,395	0.07%
2018/10/15	2	26.20	0	0.00	26.00	2	1,407	0.14%
2018/10/09	4	28.80	0	0.00	28.20	4	1,419	0.28%
2018/10/08	5	28.20	0	0.00	28.40	5	1,363	0.37%
2018/10/04	0	0.00	1	28.55	28.50	-1	1,463	-0.07%
2018/10/02	1	27.65	0	0.00	27.60	1	1,423	0.07%
2018/10/01	0	0.00	5.5	27.75	27.80	-5.5	1,468	-0.37%
2018/09/18	0	0.00	0.8	27.70	27.60	-0.8	1,501	-0.05%
2018/09/13	0	0.00	1	28.50	28.30	-1	1,512	-0.07%
2018/09/12	1	28.10	0	0.00	28.00	1	1,517	0.07%
2018/09/10	0.1	27.80	0	0.00	27.55	0.1	1,512	0.01%
2018/09/03	0	0.00	1	28.60	28.05	-1	1,607	-0.06%
2018/08/28	0	0.00	1	28.35	28.30	-1	1,677	-0.06%
2018/08/23	1	28.00	0	0.00	28.05	1	1,869	0.05%
2018/08/21	8	28.99	0	0.00	29.00	8	1,885	0.42%
2018/08/20	7	28.95	0	0.00	28.70	7	1,901	0.37%
2018/08/17	0	0.00	2	29.45	29.00	-2	1,929	-0.10%
2018/08/16	1	29.05	0	0.00	29.15	1	1,952	0.05%
2018/08/15	3	29.80	0	0.00	29.55	3	1,984	0.15%
2018/08/14	2	30.25	0	0.00	30.50	2	2,000	0.10%
2018/08/13	0	0.00	10	29.90	29.85	-10	2,015	-0.50%
2018/08/09	2	31.55	0	0.00	31.70	2	2,068	0.10%
2018/08/08	3	34.78	0	0.00	34.35	3	2,311	0.13%
2018/08/07	5	35.08	3	35.55	34.70	2	2,341	0.09%
2018/08/02	7	33.96	0	0.00	33.80	7	2,251	0.31%
2018/07/31	5	33.85	0	0.00	33.60	5	2,278	0.22%
2018/07/30	1	34.65	24	34.33	33.85	-23	2,309	-1.00%
2018/07/26	23	33.85	0	0.00	33.60	23	2,728	0.84%
2018/07/25	1	33.45	0	0.00	33.20	1	2,989	0.03%
2018/07/18	0	0.00	1	32.90	32.95	-1	3,068	-0.03%
2018/07/17	0	0.00	1	33.85	33.25	-1	3,073	-0.03%
2018/07/12	3	33.50	0	0.00	33.90	3	3,025	0.10%
2018/07/11	0	0.00	1	32.90	33.55	-1	2,937	-0.03%
2018/07/10	1	31.90	0	0.00	32.05	1	2,901	0.03%
2018/07/09	1	32.25	2	32.40	32.50	-1	2,948	-0.03%
2018/07/04	1	31.15	0	0.00	30.55	1	3,005	0.03%
2018/07/02	0	0.00	1	32.15	32.15	-1	3,254	-0.03%
2018/06/21	0	0.00	2	33.45	33.40	-2	3,430	-0.06%
2018/06/15	3	33.22	0	0.00	33.00	3	3,475	0.09%
2018/06/13	6	34.13	0	0.00	33.75	6	3,533	0.17%
2018/06/11	5	33.90	3	33.92	33.80	2	3,678	0.05%
2018/06/08	1	33.15	0	0.00	33.00	1	3,679	0.03%
2018/06/07	1	33.45	0	0.00	33.25	1	3,665	0.03%
2018/06/05	6	33.85	0	0.00	33.65	6	3,704	0.16%
2018/06/04	0	0.00	1	34.65	34.35	-1	3,699	-0.03%
2018/06/01	2	33.08	1	33.25	33.90	1	3,653	0.03%
2018/05/31	0	0.00	1	33.10	32.95	-1	3,601	-0.03%
2018/05/25	0	0.00	3	33.00	32.65	-3	3,525	-0.09%
2018/05/24	2	33.95	0	0.00	33.40	2	3,497	0.06%
2018/05/23	0	0.00	1	33.50	33.60	-1	3,467	-0.03%
2018/05/18	1	33.70	0	0.00	33.65	1	3,374	0.03%
2018/05/17	0	0.00	4	34.68	33.60	-4	3,329	-0.12%
2018/05/16	6	35.29	1	35.50	34.70	5	3,257	0.15%
2018/05/15	0	0.00	5	32.56	32.95	-5	2,953	-0.17%
2018/05/14	0	0.00	3	31.90	31.70	-3	2,885	-0.10%
2018/05/11	3	31.03	0	0.00	30.60	3	2,851	0.11%
2018/05/09	2	31.50	0	0.00	30.95	2	2,786	0.07%
2018/05/08	2	31.85	0	0.00	31.50	2	2,755	0.07%
2018/05/07	2	32.23	1	32.00	32.00	1	2,724	0.04%
2018/05/04	1	31.80	0	0.00	31.80	1	2,672	0.04%
2018/05/03	4	33.43	5	33.06	31.95	-1	2,570	-0.04%
2018/05/02	6	32.58	1	33.05	33.05	5	2,180	0.23%
2018/04/25	1	30.30	0	0.00	30.30	1	1,828	0.05%
2018/04/24	0	0.00	2	29.60	29.10	-2	1,763	-0.11%
2018/04/23	2	29.85	0	0.00	29.65	2	1,744	0.11%
2018/04/13	0	0.00	3	32.65	31.10	-3	1,682	-0.18%
2018/04/12	3	31.55	0	0.00	31.70	3	1,614	0.19%
2018/04/09	2	33.13	2	33.10	32.55	0	1,485	0.00%
2018/03/29	1	31.30	2	30.55	30.55	-1	1,148	-0.09%
2018/03/26	0	0.00	1	30.00	30.00	-1	1,016	-0.10%
2018/03/20	3	31.07	2	30.75	31.20	1	870	0.11%
2018/03/19	0	0.00	1	30.60	30.70	-1	808	-0.12%
2018/03/12	4	28.30	0.6	28.10	28.15	3.4	516	0.66%
2018/03/09	7	29.59	5	29.50	29.20	2	496	0.40%
2018/03/05	1	27.80	0	0.00	27.70	1	319	0.31%
2018/02/05	0	0.00	4	26.70	26.70	-4	278	-1.44%
2018/01/17	0	0.00	6	27.00	27.30	-6	251	-2.39%
2018/01/16	6	28.60	0	0.00	27.60	6	244	2.45%
2018/01/02	0	0.00	1.2	25.83	26.20	-1.2	213	-0.56%