健喬 (4114)-元大-竹山券商分點個股進出

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
36.55
漲跌
--
漲幅
0.00%
成交量
505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: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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/11/04	0	0.00	1.2	36.58	36.55	-1.2	812	-0.15%
2024/10/29	1	36.25	0	0.00	36.30	1	933	0.11%
2024/10/25	0	0.00	0.1	36.75	36.70	-0.1	954	-0.01%
2024/10/18	3	36.70	0	0.00	36.75	3	1,063	0.28%
2024/10/16	1	36.80	0	0.00	36.80	1	1,070	0.09%
2024/10/14	0	0.00	5	36.85	36.90	-5	1,073	-0.47%
2024/10/11	3.2	36.86	57	36.94	36.85	-53.8	1,072	-5.02%
2024/10/09	1	37.00	0	0.00	37.05	1	1,070	0.09%
2024/10/04	0	0.00	12	37.40	37.30	-12	1,105	-1.09%
2024/09/27	0	0.00	0.2	37.45	37.30	-0.2	1,184	-0.02%
2024/09/26	1	37.35	0	0.00	37.35	1	1,190	0.08%
2024/09/25	0	0.00	23	37.32	37.30	-23	1,207	-1.90%
2024/09/18	3	37.37	0	0.00	37.25	3	1,279	0.23%
2024/09/16	2	37.60	0	0.00	37.50	2	1,296	0.15%
2024/09/13	28	37.74	0.4	37.80	37.65	27.6	1,307	2.11%
2024/09/12	41	38.05	0	0.00	37.95	41	1,316	3.11%
2024/09/04	5	37.20	0	0.00	37.40	5	1,403	0.36%
2024/09/03	5	37.95	0	0.00	37.95	5	1,457	0.34%
2024/09/02	0	38.15	2	38.20	38.10	-2	1,471	-0.14%
2024/08/29	5	38.00	0	0.00	38.00	5	1,502	0.33%
2024/08/23	11	37.83	5	37.85	37.80	6	1,523	0.39%
2024/08/21	7	37.91	0	0.00	37.90	7	1,540	0.45%
2024/08/14	10	37.13	0	0.00	37.10	10	1,595	0.63%
2024/08/12	1	36.75	0	0.00	36.85	1	1,639	0.06%
2024/08/08	1	40.45	0	0.00	40.40	1	1,614	0.06%
2024/08/07	5	40.51	0	0.00	40.55	5	1,590	0.31%
2024/08/02	0	0.00	29	41.48	41.30	-29	1,511	-1.92%
2024/08/01	0	0.00	10	41.35	41.65	-10	1,477	-0.68%
2024/07/31	3	40.90	1	40.70	40.90	2	1,447	0.14%
2024/07/30	0	0.00	1	40.35	40.90	-1	1,434	-0.07%
2024/07/29	6	40.45	0	0.00	40.25	6	1,424	0.42%
2024/07/26	1	40.90	1	40.55	40.85	0	1,405	0.00%
2024/07/23	1	40.50	1.1	40.37	40.50	-0.1	1,379	0.00%
2024/07/22	6	39.60	0	0.00	39.40	6	1,350	0.44%
2024/07/19	10	39.80	0	0.00	39.70	10	1,337	0.75%
2024/07/18	0	0.00	7	40.05	40.50	-7	1,330	-0.53%
2024/07/17	2	40.00	2	40.13	40.20	0	1,321	0.00%
2024/07/16	6	39.95	0	0.00	39.95	6	1,320	0.45%
2024/07/15	1	39.75	0	0.00	39.85	1	1,340	0.07%
2024/07/12	0	0.00	0	39.80	39.75	0	1,340	0.00%
2024/07/11	7	39.84	0	0.00	39.60	7	1,343	0.52%
2024/07/09	115	39.96	4	39.60	39.70	111	1,355	8.19%	大買/鉅額交易
2024/07/08	1	40.05	0	0.00	40.10	1	1,339	0.07%
2024/07/05	14	40.10	6	40.10	40.00	8	1,326	0.60%
2024/07/04	68	41.01	0	0.00	40.75	68	1,303	5.21%
2024/07/03	2	41.15	0	0.00	41.25	2	1,278	0.16%
2024/07/02	6	41.33	0	0.00	41.30	6	1,278	0.47%
2024/07/01	0	0.00	1	41.40	41.60	-1	1,272	-0.08%
2024/06/28	0	0.00	19	41.49	41.15	-19	1,258	-1.51%
2024/06/27	29.1	41.48	0	0.00	41.35	29.1	1,276	2.28%
2024/06/26	1	41.60	14	41.60	41.70	-13	1,263	-1.03%
2024/06/25	3	40.85	0	0.00	41.15	3	1,261	0.24%
2024/06/24	8	41.43	0	0.00	41.30	8	1,297	0.62%
2024/06/21	12	41.71	10	41.35	41.40	2	1,295	0.15%
2024/06/20	0	0.00	0	41.10	41.10	0	1,285	0.00%
2024/06/19	6	41.02	0	41.12	41.05	6	1,275	0.47%
2024/06/18	1	41.55	0	0.00	41.45	1	1,260	0.08%
2024/06/17	120	41.49	0	0.00	41.40	120	1,253	9.57%	大買/鉅額交易
2024/06/14	9	41.00	0	40.90	40.95	9	1,234	0.73%
2024/06/13	10	40.75	0	0.00	41.00	10	1,228	0.81%
2024/06/12	13	40.67	0.1	40.75	40.95	12.9	1,234	1.04%
2024/06/11	20	40.90	0	0.00	40.95	20	1,247	1.60%
2024/06/07	0	0.00	2.1	41.15	41.05	-2.1	1,276	-0.16%
2024/06/06	0	0.00	5.1	40.69	40.30	-5.1	1,218	-0.41%
2024/05/30	0	0.00	0.1	39.85	39.85	-0.1	1,238	-0.01%
2024/05/29	1	39.95	0	39.80	40.00	1	1,246	0.08%
2024/05/27	0.3	39.65	0.1	39.60	39.75	0.2	1,244	0.01%
2024/05/24	0.9	39.35	0	0.00	39.55	0.9	1,248	0.07%
2024/05/21	0	0.00	2.9	40.43	40.35	-2.9	1,254	-0.23%
2024/05/20	0	40.15	0.2	40.50	40.30	-0.1	1,245	-0.01%
2024/05/17	0.2	40.39	0	0.00	40.25	0.2	1,214	0.01%
2024/05/16	0.4	39.70	0	0.00	39.65	0.4	1,178	0.03%
2024/05/08	0	0.00	0.1	39.20	39.40	-0.1	1,224	0.00%
2024/04/25	0	0.00	17.5	38.15	38.10	-17.5	1,219	-1.43%
2024/04/22	0	0.00	1	38.00	37.85	-1	1,271	-0.08%
2024/04/12	0	0.00	0.1	39.35	39.10	-0.1	1,289	-0.01%
2024/04/11	0	0.00	0.1	39.50	39.45	-0.1	1,316	-0.01%
2024/04/10	0.1	39.50	0.3	39.55	39.40	-0.2	1,331	-0.01%
2024/04/09	0	0.00	0	39.80	39.70	0	1,452	0.00%
2024/04/08	0	0.00	4	39.84	39.90	-4	1,450	-0.28%
2024/04/02	0	0.00	1	39.90	39.85	-1	1,450	-0.07%
2024/04/01	0	0.00	5	39.80	39.95	-5	1,452	-0.34%
2024/03/28	5	39.60	0.1	40.00	39.55	4.9	1,446	0.34%
2024/03/27	0	0.00	2.1	39.44	39.85	-2.1	1,441	-0.15%
2024/03/19	1	38.95	0	0.00	39.15	1	1,564	0.06%
2024/03/18	0	0.00	1	38.65	38.85	-1	1,575	-0.06%
2024/03/15	1	39.00	1	38.75	38.60	0	1,628	0.00%
2024/03/14	0	38.90	0	38.95	39.05	0	1,648	0.00%
2024/03/13	0.1	39.10	0	0.00	38.65	0.1	1,666	0.01%
2024/03/07	0.1	38.70	0.1	38.50	38.80	0	1,972	0.00%
2024/03/05	0.1	38.90	0	0.00	38.80	0.1	2,315	0.00%
2024/03/04	1	38.80	0	0.00	38.75	1	2,434	0.04%
2024/02/29	0	39.00	0	0.00	39.00	0	3,461	0.00%
2024/02/23	1	38.70	0	0.00	38.50	1	3,440	0.03%
2024/02/21	0	0.00	1.1	39.35	39.30	-1.1	3,421	-0.03%
2024/02/16	0.1	39.25	0	0.00	39.35	0.1	3,391	0.00%
2024/02/15	0	0.00	0.1	38.15	38.70	-0.1	3,348	0.00%
2024/02/05	0	0.00	4	37.34	37.45	-4	3,321	-0.12%
2024/01/31	0	0.00	1	38.00	37.55	-1	3,338	-0.03%
2024/01/26	0	0.00	3	37.90	37.75	-3	3,360	-0.09%
2024/01/23	0	0.00	11	37.65	37.65	-11	3,399	-0.32%
2024/01/22	0	0.00	1	37.55	37.50	-1	3,461	-0.03%
2024/01/18	0	37.30	0	0.00	37.10	0	3,463	0.00%
2024/01/15	0	0.00	0.1	38.64	38.60	-0.1	3,405	0.00%
2024/01/08	1.2	39.49	0	0.00	39.30	1.2	3,366	0.04%
2024/01/05	1	39.50	2	39.73	39.50	-1	3,347	-0.03%
2024/01/04	1	39.35	0	0.00	39.15	1	3,316	0.03%
2024/01/03	2	39.53	0	0.00	39.35	2	3,307	0.06%
2024/01/02	0	0.00	1	38.70	38.85	-1	3,165	-0.03%
2023/12/28	0	0.00	5	38.45	38.40	-5	3,157	-0.16%
2023/12/27	0	0.00	0	38.65	38.60	0	3,147	0.00%
2023/12/26	1	38.50	0	0.00	38.55	1	3,141	0.03%
2023/12/25	1	38.80	2	38.55	38.50	-1	3,137	-0.03%
2023/12/22	0	0.00	1	39.45	39.15	-1	3,119	-0.03%
2023/12/19	2.1	38.81	4	38.75	38.95	-2	3,013	-0.06%
2023/12/18	1	39.65	0	0.00	39.10	1	2,994	0.03%
2023/12/14	1	38.40	0	0.00	38.35	1	2,962	0.03%
2023/12/13	5	38.90	0	0.00	38.65	5	2,934	0.17%
2023/12/12	1	38.85	0.1	39.00	38.90	0.9	2,911	0.03%
2023/12/11	2	40.00	1	39.70	39.65	1	2,855	0.04%
2023/12/08	4	40.50	1	40.30	40.10	3	2,830	0.11%
2023/12/07	1	40.75	0	0.00	40.75	1	2,789	0.04%
2023/12/06	6	41.33	0	0.00	41.50	6	2,751	0.22%
2023/12/05	3	41.98	0	41.75	41.50	3	2,718	0.11%
2023/12/04	5	42.04	13	42.05	41.95	-8	2,575	-0.31%
2023/12/01	17	41.66	19	41.32	41.30	-2	2,423	-0.08%
2023/11/30	3	40.80	0	0.00	40.20	3	2,155	0.14%
2023/11/29	4	41.21	2	41.40	41.10	2	2,056	0.10%
2023/11/28	80	41.37	64.1	42.57	42.00	15.9	1,935	0.82%
2023/11/27	1	41.35	26.8	41.34	41.55	-25.8	1,209	-2.14%
2023/11/17	0.5	37.75	0	0.00	37.60	0.5	918	0.06%
2023/11/16	3	37.35	0	0.00	37.55	3	921	0.33%
2023/11/15	0	0.00	0.1	37.18	37.05	-0.1	925	-0.01%
2023/11/08	5	37.85	6.3	37.84	37.70	-1.3	1,053	-0.12%
2023/11/07	0	37.95	0	0.00	37.75	0	1,076	0.00%
2023/11/01	1	38.25	1	37.80	37.35	0	1,269	0.00%
2023/10/31	5	37.70	0	0.00	37.55	5	1,287	0.39%
2023/10/30	2.4	38.11	0	0.00	37.90	2.4	1,296	0.19%
2023/10/27	0.4	37.35	0	0.00	37.40	0.4	1,247	0.03%
2023/10/26	0.1	36.50	0	0.00	36.25	0.1	1,248	0.01%
2023/10/20	0	0.00	0.1	35.80	35.75	-0.1	1,326	-0.01%
2023/10/17	2	36.40	0	0.00	36.15	2	1,396	0.14%
2023/10/16	0	0.00	0	36.95	36.80	0	1,448	0.00%
2023/10/13	0	0.00	0.1	37.05	36.85	-0.1	1,476	0.00%
2023/10/12	0	37.15	0	0.00	36.95	0	1,508	0.00%
2023/10/06	0.1	37.95	0	0.00	37.75	0.1	1,537	0.00%
2023/10/05	0	0.00	0	37.75	37.60	0	1,567	0.00%
2023/09/26	0.3	37.87	0	0.00	37.70	0.3	1,728	0.02%
2023/09/25	0	38.20	7	38.10	38.15	-7	1,753	-0.40%
2023/09/21	1	37.40	0	0.00	37.10	1	1,799	0.06%
2023/09/19	1.6	38.04	1.5	38.19	38.05	0.1	1,897	0.01%
2023/09/18	0.9	37.70	0	0.00	37.70	0.9	1,919	0.05%
2023/09/15	0	37.60	0.2	37.55	37.55	-0.2	1,970	-0.01%
2023/09/14	0	0.00	2	37.80	37.70	-2	2,030	-0.10%
2023/09/13	0	0.00	5	37.60	37.70	-5	2,071	-0.24%
2023/09/12	0	0.00	0.1	37.20	37.20	-0.1	2,086	-0.01%
2023/09/11	0	0.00	0.1	37.05	36.85	-0.1	2,115	0.00%
2023/09/08	0.2	37.25	0	0.00	37.05	0.2	2,126	0.01%
2023/09/07	7	36.98	3	37.23	37.40	4	2,138	0.19%
2023/09/01	0	0.00	0	36.65	36.45	0	2,308	0.00%
2023/08/31	0	36.70	0	0.00	36.65	0	2,354	0.00%
2023/08/30	0.2	36.20	0	0.00	36.05	0.2	2,373	0.01%
2023/08/29	1	35.85	0	0.00	35.65	1	2,390	0.04%
2023/08/28	0	36.30	0	0.00	35.80	0	2,413	0.00%
2023/08/25	0	0.00	0.1	36.25	36.40	-0.1	2,447	0.00%
2023/08/24	1	35.30	0	35.45	35.25	1	2,465	0.04%
2023/08/23	1.1	35.83	0	0.00	35.70	1.1	2,490	0.05%
2023/08/22	0	36.35	0	0.00	36.15	0	2,515	0.00%
2023/08/18	0	0.00	0.1	35.97	35.75	-0.1	2,639	-0.01%
2023/08/17	0	0.00	0.1	35.45	35.85	-0.1	2,676	0.00%
2023/08/16	0	0.00	0	35.70	35.45	0	2,686	0.00%
2023/08/15	1	35.55	1	35.70	35.75	0	2,715	0.00%
2023/08/14	1	35.50	112	36.02	35.65	-111	2,730	-4.07%	大賣/鉅額交易
2023/08/10	25	39.71	1.3	40.03	39.50	23.7	2,644	0.90%
2023/08/09	28.1	39.80	0	0.00	39.70	28.1	2,683	1.05%
2023/08/08	0.1	40.15	0	0.00	39.90	0.1	2,795	0.00%
2023/08/07	0.1	44.05	0	0.00	44.45	0.1	2,856	0.00%
2023/08/04	0.1	43.50	0	0.00	43.90	0.1	2,806	0.00%
2023/08/01	7	43.64	0	0.00	43.55	7	2,931	0.24%
2023/07/31	1	43.45	0	0.00	43.30	1	3,292	0.03%
2023/07/28	0	0.00	5	43.10	43.15	-5	3,478	-0.14%
2023/07/26	0	0.00	1	43.15	43.25	-1	3,622	-0.03%
2023/07/21	0	0.00	1	43.45	43.45	-1	3,883	-0.03%
2023/07/20	0	0.00	0.1	43.80	43.70	-0.1	4,080	0.00%
2023/07/19	0	0.00	1.1	43.96	43.90	-1.1	4,176	-0.03%
2023/07/14	1	43.20	1	43.15	43.05	0	4,739	0.00%
2023/07/13	1.1	42.61	0	0.00	42.50	1.1	4,870	0.02%
2023/07/11	0	0.00	0.2	43.55	43.30	-0.2	5,238	0.00%
2023/07/07	9	43.69	0	0.00	43.40	9	5,761	0.16%
2023/07/05	1	43.65	1	43.50	43.20	0	5,848	0.00%
2023/07/04	0	43.40	1	43.10	43.10	-1	5,966	-0.02%
2023/07/03	1.1	43.62	0	0.00	43.65	1.1	6,091	0.02%
2023/06/30	0.1	44.30	0	0.00	43.95	0.1	6,119	0.00%
2023/06/29	0.7	44.04	0	0.00	43.95	0.7	6,185	0.01%
2023/06/28	8	43.90	0	0.00	43.70	8	6,305	0.13%
2023/06/27	2	43.70	0	0.00	43.55	2	6,312	0.03%
2023/06/26	0	0.00	0	43.25	43.25	0	6,296	0.00%
2023/06/21	8	42.80	0	0.00	42.15	8	6,309	0.13%
2023/06/20	1	42.80	0	0.00	43.00	1	6,279	0.02%
2023/06/19	1	43.85	0	0.00	43.90	1	6,249	0.02%
2023/06/16	1	44.70	0	0.00	44.40	1	6,234	0.02%
2023/06/14	0	0.00	0	44.90	44.80	0	6,387	0.00%
2023/06/13	2	44.75	0.2	44.85	44.75	1.8	6,449	0.03%
2023/06/12	0.4	45.00	0	0.00	44.85	0.4	6,500	0.01%
2023/06/09	0.5	45.50	0	0.00	45.55	0.5	6,586	0.01%
2023/06/08	0	45.20	0	0.00	44.55	0	6,624	0.00%
2023/06/07	7	45.64	1	45.50	45.35	6	6,732	0.09%
2023/06/06	1	45.15	0	0.00	45.30	1	6,833	0.01%
2023/06/05	0	0.00	1	44.80	44.75	-1	6,935	-0.01%
2023/06/02	15	44.17	0	0.00	44.15	15	7,084	0.21%
2023/06/01	2	44.03	0	0.00	44.00	2	7,260	0.03%
2023/05/29	4	44.35	0	0.00	44.40	4	7,634	0.05%
2023/05/26	0	0.00	2	44.70	44.55	-2	7,817	-0.03%
2023/05/25	3	45.42	3	45.55	45.20	0	7,913	0.00%
2023/05/24	0	0.00	2.3	46.03	45.85	-2.3	8,236	-0.03%
2023/05/23	3	45.50	1	45.25	45.50	2	8,478	0.02%
2023/05/22	0	0.00	0.2	44.60	44.55	-0.2	8,545	0.00%
2023/05/19	1	44.25	2	44.35	44.20	-1	8,617	-0.01%
2023/05/18	2	44.60	0	0.00	44.60	2	8,727	0.02%
2023/05/17	0.5	45.10	1	44.60	44.85	-0.5	8,980	-0.01%
2023/05/16	1	44.40	0	0.00	44.25	1	9,502	0.01%
2023/05/15	3	43.98	1	43.80	44.10	2	10,171	0.02%
2023/05/12	1	43.90	1	44.70	44.85	0	10,435	0.00%
2023/05/11	14	45.42	0	0.00	45.25	14	10,758	0.13%
2023/05/09	17	47.15	0	0.00	46.75	17	11,720	0.15%
2023/05/08	13	47.82	0	0.00	47.50	13	11,886	0.11%
2023/05/05	6	48.42	11.1	50.09	48.15	-5.1	12,075	-0.04%
2023/05/04	0.4	48.50	2.6	48.76	49.00	-2.2	11,930	-0.02%
2023/05/03	0	0.00	1	48.15	48.10	-1	11,896	-0.01%
2023/05/02	0.3	47.95	2	48.08	47.95	-1.7	12,059	-0.01%
2023/04/28	3	47.15	5	47.56	47.80	-2	12,211	-0.02%
2023/04/27	2	45.68	5	45.99	45.80	-3	12,194	-0.02%
2023/04/26	2	45.53	3	45.98	46.30	-1	12,320	-0.01%
2023/04/25	5.3	46.57	7	47.50	46.40	-1.7	12,432	-0.01%
2023/04/24	0	0.00	3	46.53	47.30	-3	12,450	-0.02%
2023/04/21	8	45.59	0	0.00	45.20	8	12,536	0.06%
2023/04/20	10	47.95	0.1	46.70	46.50	10	12,613	0.08%
2023/04/19	0	0.00	11	48.75	48.80	-11	12,677	-0.09%
2023/04/18	3	48.83	1	48.60	48.00	2	13,175	0.02%
2023/04/17	5	48.73	7	48.92	48.85	-2	13,291	-0.02%
2023/04/14	2	47.73	0	0.00	47.45	2	13,336	0.01%
2023/04/13	0.1	47.95	3.1	47.95	47.85	-3	13,703	-0.02%
2023/04/12	2	47.30	56	48.02	46.95	-54	13,914	-0.39%
2023/04/10	1	46.10	1	47.20	46.00	0	14,911	0.00%
2023/04/07	2	46.80	5	47.19	47.20	-3	15,632	-0.02%
2023/04/06	5	46.70	16	46.83	46.50	-11	16,785	-0.07%
2023/03/30	1	45.80	0	0.00	45.65	1	18,029	0.01%
2023/03/29	1	45.75	0.2	45.58	45.95	0.8	18,545	0.00%
2023/03/28	2.1	44.32	0	0.00	44.40	2.1	19,187	0.01%
2023/03/27	0	0.00	1	45.10	45.00	-1	20,402	0.00%
2023/03/24	0	0.00	10	44.25	44.50	-10	21,084	-0.05%
2023/03/23	0	0.00	1	44.05	43.90	-1	21,599	0.00%
2023/03/21	3	43.93	1	44.10	43.85	2	23,877	0.01%
2023/03/20	12	43.79	6	42.88	43.70	6	24,698	0.02%
2023/03/16	2.1	44.39	3	44.35	43.90	-0.9	27,136	0.00%
2023/03/15	1	45.35	0	0.00	45.40	1	28,137	0.00%
2023/03/14	3	45.03	1.2	45.34	45.25	1.8	28,723	0.01%
2023/03/13	7	44.29	4	43.80	44.30	3	28,816	0.01%
2023/03/10	7	44.94	16	45.13	44.55	-9	28,767	-0.03%
2023/03/09	13.4	46.35	10.4	46.17	46.05	3	28,666	0.01%
2023/03/08	11.8	47.23	1	47.25	47.05	10.8	28,518	0.04%
2023/03/07	14.8	48.43	6	47.75	47.75	8.8	28,394	0.03%
2023/03/06	3.2	48.56	17	48.80	48.60	-13.9	28,290	-0.05%
2023/03/03	0	0.00	13.1	48.11	48.40	-13.1	28,177	-0.05%
2023/03/02	0	47.50	3	47.08	47.40	-3	28,079	-0.01%
2023/03/01	14	47.44	10	47.07	46.90	4	28,058	0.01%
2023/02/24	8	47.91	6	47.84	47.75	2	28,020	0.01%
2023/02/23	3	48.18	1	47.65	48.40	2	27,889	0.01%
2023/02/22	18.3	48.43	8	48.85	47.60	10.3	27,834	0.04%
2023/02/21	18.2	48.25	14.2	48.07	48.90	4	27,624	0.01%
2023/02/20	10	47.36	4.2	47.21	47.20	5.8	27,415	0.02%
2023/02/17	2	47.08	2	47.25	46.90	0	27,361	0.00%
2023/02/16	2	47.03	2	47.13	47.15	0	27,315	0.00%
2023/02/15	18.1	47.16	66	47.06	47.00	-47.9	27,265	-0.18%
2023/02/14	14.2	48.27	9	48.54	48.15	5.2	27,087	0.02%
2023/02/13	7	48.40	14.1	48.35	48.80	-7	26,635	-0.03%
2023/02/10	6	47.28	8	47.06	46.30	-2	26,062	-0.01%
2023/02/09	16.1	47.42	46	47.41	46.80	-29.9	25,768	-0.12%
2023/02/08	46	47.16	43.1	47.21	47.40	3	25,344	0.01%
2023/02/07	41.9	45.04	3	44.83	45.95	38.9	24,736	0.16%
2023/02/06	0	0.00	1.1	44.18	44.10	-1.1	24,247	0.00%
2023/02/03	1.1	43.35	1	43.70	43.40	0.1	24,031	0.00%
2023/02/02	24.1	43.54	2	43.60	44.10	22.1	23,776	0.09%
2023/02/01	20	42.60	0	0.00	42.60	20	23,565	0.08%
2023/01/31	2	43.75	62	42.86	42.60	-60	23,426	-0.26%
2023/01/30	3	44.65	1	44.35	43.40	2	23,222	0.01%
2023/01/17	42.1	44.72	2	44.85	44.80	40.1	23,022	0.17%
2023/01/16	13	45.14	13	43.71	45.30	0	22,892	0.00%
2023/01/13	2	44.50	1	43.85	43.95	1	22,776	0.00%
2023/01/12	2	43.85	2	43.48	43.55	0	22,618	0.00%
2023/01/11	4	45.10	3	45.03	44.55	1	22,398	0.00%
2023/01/10	4	45.70	2	45.20	45.05	2	22,217	0.01%
2023/01/09	10	45.75	9	45.92	46.35	1	22,043	0.00%
2023/01/06	12.1	45.97	11	45.55	44.80	1.1	21,755	0.01%
2023/01/05	3	45.35	51	45.46	44.75	-48	21,172	-0.23%
2023/01/04	22	46.88	52	46.13	45.60	-30	20,962	-0.14%
2023/01/03	14	46.53	11	46.73	46.00	3	20,719	0.01%
2022/12/30	96	48.60	5	48.90	48.70	91	20,303	0.45%
2022/12/29	10	48.30	12.1	49.30	49.60	-2.1	19,937	-0.01%
2022/12/28	20	49.68	29.1	48.05	47.70	-9.1	19,220	-0.05%
2022/12/27	72.2	50.63	52	49.47	49.20	20.2	18,703	0.11%
2022/12/26	127	53.80	82.1	53.66	53.00	45	17,936	0.25%	大買/
2022/12/23	55.1	51.86	53	51.98	51.60	2.1	16,730	0.01%
2022/12/22	71	50.28	74.7	50.99	51.90	-3.7	16,072	-0.02%
2022/12/21	60.2	51.37	58.1	50.57	50.40	2.1	15,525	0.01%
2022/12/20	35.1	50.27	39	49.89	50.10	-3.9	15,041	-0.03%
2022/12/19	9	52.82	8.1	52.44	52.00	1	14,377	0.01%
2022/12/16	53.1	51.10	50.1	51.27	50.20	3	13,240	0.02%
2022/12/15	47	51.78	40.1	51.12	50.80	7	12,817	0.05%
2022/12/14	79.1	50.25	84	50.85	52.20	-4.9	12,383	-0.04%
2022/12/13	287	50.44	288.1	50.90	51.00	-1	11,549	-0.01%	大買/大賣/
2022/12/12	77.1	48.84	59.1	49.05	48.15	18	10,331	0.17%
2022/12/09	24	47.13	38.1	48.21	48.50	-14.1	9,634	-0.15%
2022/12/08	27.1	44.75	23	44.93	46.40	4.1	8,635	0.05%
2022/12/07	38	43.09	80	44.85	45.10	-42	7,546	-0.56%
2022/12/06	6.1	39.77	11.2	39.74	41.00	-5.1	6,731	-0.08%
2022/12/05	40	37.89	11	37.81	38.65	29	6,303	0.46%
2022/12/02	0	0.00	1	36.20	36.20	-1	6,314	-0.02%
2022/11/30	1.1	35.91	0	0.00	35.90	1.1	6,768	0.02%
2022/11/29	0	0.00	10	35.89	35.90	-10	6,997	-0.14%
2022/11/28	0	0.00	2	36.25	36.20	-2	7,308	-0.03%
2022/11/25	2	36.00	7	35.79	35.30	-5	7,745	-0.06%
2022/11/24	6	36.77	1	36.40	36.40	5	8,558	0.06%
2022/11/21	6	36.92	5	36.95	36.95	1	8,998	0.01%
2022/11/18	0	0.00	2	36.30	36.10	-2	9,449	-0.02%
2022/11/17	1	36.95	8	37.00	36.35	-7	10,198	-0.07%
2022/11/16	5	36.45	5.1	36.10	36.30	-0.1	10,604	0.00%
2022/11/15	0	0.00	1	35.95	35.25	-1	11,739	-0.01%
2022/11/11	3	36.23	54	36.10	35.90	-51	12,962	-0.39%
2022/11/10	1	35.70	0	0.00	35.30	1	13,028	0.01%
2022/11/09	3	35.72	2	36.07	35.65	1	13,130	0.01%
2022/11/08	62	35.61	5.2	36.01	35.30	56.8	13,127	0.43%
2022/11/07	0	0.00	6	34.45	34.50	-6	13,250	-0.05%
2022/11/04	1	34.20	0	0.00	34.10	1	13,377	0.01%
2022/11/03	1	34.29	0	0.00	34.10	1	13,565	0.01%
2022/11/02	1.1	33.81	1	33.90	33.95	0.1	13,655	0.00%
2022/10/31	0	0.00	3	32.75	32.55	-3	13,962	-0.02%
2022/10/27	2	31.88	0	0.00	32.25	2	14,146	0.01%
2022/10/26	0	0.00	4	31.70	31.40	-4	14,280	-0.03%
2022/10/24	0	0.00	2	32.20	31.85	-2	14,402	-0.01%
2022/10/21	1	31.70	5	32.05	31.70	-4	14,550	-0.03%
2022/10/19	0	0.00	4	33.86	33.85	-4	14,875	-0.03%
2022/10/18	5	34.05	4	34.10	33.90	1	15,267	0.01%
2022/10/14	2	34.78	2	34.75	34.70	0	15,441	0.00%
2022/10/13	1	33.55	10	32.90	32.40	-9	15,470	-0.06%
2022/10/07	0	36.60	0	0.00	35.80	0	15,792	0.00%
2022/10/06	0	0.00	2	35.45	35.85	-2	16,075	-0.01%
2022/10/05	3	35.87	5	36.05	35.60	-2	16,332	-0.01%
2022/10/04	0	0.00	1	36.20	36.40	-1	16,389	-0.01%
2022/10/03	0	0.00	3	35.37	35.40	-3	16,450	-0.02%
2022/09/30	2	35.02	0	0.00	35.65	2	16,493	0.01%
2022/09/29	1	35.60	4	35.64	35.65	-3	16,499	-0.02%
2022/09/28	1	34.55	4	34.70	34.00	-3	16,511	-0.02%
2022/09/26	2	35.70	4	35.53	35.00	-2	16,714	-0.01%
2022/09/23	8	36.34	2	36.78	36.30	6	16,860	0.04%
2022/09/22	5.1	37.96	18	38.08	37.65	-13	17,337	-0.07%
2022/09/21	11	36.97	17	37.16	37.50	-6	17,598	-0.03%
2022/09/20	5	37.35	4	36.91	37.20	1	17,765	0.01%
2022/09/19	1	36.60	0	0.00	36.20	1	17,885	0.01%
2022/09/16	0	0.00	1	37.65	37.00	-1	18,239	-0.01%
2022/09/15	7	38.74	0	0.00	38.10	7	18,246	0.04%
2022/09/14	9.1	39.22	11	39.13	38.90	-1.9	18,213	-0.01%
2022/09/13	12	39.13	48	39.33	39.50	-36	17,954	-0.20%
2022/09/12	48	38.88	26	38.54	39.10	22	18,058	0.12%
2022/09/08	4	38.20	8	38.33	38.60	-4	17,869	-0.02%
2022/09/07	32	37.73	29	37.35	37.45	3	17,718	0.02%
2022/09/06	4	36.54	5	36.55	36.80	-1	17,490	-0.01%
2022/09/05	2	38.40	3	38.95	38.05	-1	17,235	-0.01%
2022/09/02	7	38.64	7	38.87	38.95	0	17,038	0.00%
2022/09/01	52	39.19	50	39.45	38.50	2	16,780	0.01%
2022/08/31	21	39.69	17.2	39.72	39.15	3.8	16,307	0.02%
2022/08/30	2	37.55	17	37.90	38.20	-15	15,420	-0.10%
2022/08/29	1	37.45	0	0.00	36.85	1	15,276	0.01%
2022/08/26	13	38.33	20	38.18	37.70	-7	15,086	-0.05%
2022/08/25	21	38.29	17	38.50	38.40	4	14,733	0.03%
2022/08/24	63	37.94	50	37.99	38.60	13	14,197	0.09%
2022/08/23	40	36.91	17	36.77	36.25	23	13,374	0.17%
2022/08/22	37	39.58	44	39.11	38.80	-7	12,812	-0.05%
2022/08/19	20	37.10	90.1	37.77	37.80	-70.1	11,549	-0.61%
2022/08/18	48	34.59	10.3	35.04	34.40	37.7	10,791	0.35%
2022/08/17	4	32.95	7	33.06	32.45	-3	10,213	-0.03%
2022/08/16	34	32.44	4	32.46	32.75	30	10,044	0.30%
2022/08/15	10	31.52	0	0.00	31.85	10	9,833	0.10%
2022/08/12	16	32.26	12	32.30	31.75	4	9,737	0.04%
2022/08/11	9	33.28	2	32.75	32.85	7	9,496	0.07%
2022/08/10	10	33.05	0	0.00	33.15	10	9,336	0.11%
2022/08/09	1	32.40	0	0.00	32.25	1	9,134	0.01%
2022/08/08	1	31.55	0	0.00	32.00	1	9,054	0.01%
2022/08/04	0	0.00	2.1	31.54	31.60	-2.1	8,694	-0.02%
2022/08/03	0.1	31.35	0	0.00	31.40	0.1	8,557	0.00%
2022/08/02	7	31.92	5	31.30	31.15	2	8,478	0.02%
2022/08/01	0	0.00	2	31.65	31.80	-2	8,336	-0.02%
2022/07/29	6	31.28	2	31.50	31.20	4	8,250	0.05%
2022/07/28	5	32.04	3	31.97	31.90	2	8,149	0.02%
2022/07/27	6	30.97	1	30.95	30.90	5	7,973	0.06%
2022/07/26	8	31.96	6	31.94	31.50	2	7,878	0.03%
2022/07/25	18	32.14	3	32.15	32.60	15	7,561	0.20%
2022/07/22	2	31.28	6	30.00	31.55	-4	7,174	-0.06%
2022/07/21	6	29.68	0	0.00	29.65	6	6,983	0.09%
2022/07/20	0	0.00	4	30.45	30.10	-4	6,930	-0.06%
2022/07/19	5	31.63	0	0.00	31.00	5	6,846	0.07%
2022/07/18	2	31.25	28	30.85	31.60	-26	6,753	-0.39%
2022/07/15	2	31.70	2	31.73	31.70	0	6,673	0.00%
2022/07/14	3	32.01	2	31.33	31.90	1	6,479	0.02%
2022/07/13	31	31.16	3	31.80	31.90	28	6,177	0.45%
2022/07/12	5	29.95	0	0.00	30.00	5	5,992	0.08%
2022/07/11	0	29.95	1	29.50	29.60	-1	5,961	-0.02%
2022/07/08	0	32.60	55	32.27	32.10	-55	5,857	-0.94%
2022/07/07	0	31.70	0	0.00	32.05	0	5,767	0.00%
2022/07/06	0	31.65	0	0.00	31.40	0	5,707	0.00%
2022/07/05	0	32.35	12	32.83	33.55	-12	5,586	-0.21%
2022/07/04	0	31.60	0	0.00	32.00	0	5,325	0.00%
2022/07/01	0	31.50	6	31.83	31.50	-6	5,171	-0.12%
2022/06/30	115.2	33.30	88	34.41	33.05	27.2	4,930	0.55%	大買/
2022/06/29	54	34.69	71	34.71	34.85	-17	4,321	-0.39%
2022/06/28	16	33.40	16	33.79	32.40	0	3,774	0.00%
2022/06/27	19	33.39	10	32.75	33.95	9	3,544	0.25%
2022/06/24	175	33.19	307	32.67	33.50	-132	3,251	-4.06%	大買/大賣/鉅額交易
2022/06/23	100	30.80	8	30.80	30.90	92	2,785	3.30%
2022/06/22	0	0.00	9	30.18	29.85	-9	2,629	-0.34%
2022/06/21	17	29.24	11.1	29.88	30.15	5.9	2,485	0.24%
2022/06/20	2	30.85	14	30.51	29.30	-12	2,363	-0.51%
2022/06/17	10	28.20	0	0.00	28.95	10	1,993	0.50%
2022/06/16	11	29.33	36	29.19	28.85	-25	1,952	-1.28%
2022/06/15	0	0.00	15	28.85	28.85	-15	1,889	-0.79%
2022/06/14	0	0.00	17	28.25	28.75	-17	1,859	-0.91%
2022/06/13	0	0.00	15	28.32	28.25	-15	1,835	-0.82%
2022/06/10	1	29.15	4	28.49	28.85	-3	1,784	-0.17%
2022/06/09	34	27.95	18.2	28.00	27.95	15.8	1,705	0.93%
2022/06/08	0	0.00	3.1	27.40	27.50	-3.1	1,671	-0.18%
2022/06/07	8	27.69	0.1	27.50	27.45	7.9	1,665	0.48%
2022/06/06	0	0.00	2	26.95	27.00	-2	1,608	-0.12%
2022/06/02	0	26.60	0	0.00	26.60	0	1,612	0.00%
2022/06/01	0	0.00	3	26.75	26.50	-3	1,625	-0.19%
2022/05/30	0.1	26.20	0	26.40	26.45	0.1	1,652	0.00%
2022/05/25	0.3	26.45	0	0.00	26.30	0.3	1,692	0.02%
2022/05/18	10	26.75	0	0.00	26.80	10	1,772	0.56%
2022/05/17	0	0.00	2	26.95	26.55	-2	1,786	-0.11%
2022/05/16	8	26.96	0	0.00	26.70	8	1,787	0.45%
2022/05/12	10	25.80	0	0.00	25.45	10	1,750	0.57%
2022/05/11	1	26.20	0	0.00	26.40	1	1,743	0.06%
2022/05/09	4	26.28	0	0.00	26.15	4	1,739	0.23%
2022/05/05	5	26.75	0	0.00	26.65	5	1,713	0.29%
2022/05/04	2	27.10	0.1	26.95	26.75	1.9	1,710	0.11%
2022/05/03	5	27.25	0	0.00	27.30	5	1,698	0.29%
2022/04/29	1	27.50	0	0.00	27.40	1	1,702	0.06%
2022/04/28	0	0.00	7	27.96	28.00	-7	1,692	-0.41%
2022/04/26	13	27.37	0	0.00	27.30	13	1,634	0.80%
2022/04/25	2	27.35	0	0.00	27.30	2	1,620	0.12%
2022/04/22	1	28.90	0	0.00	28.25	1	1,574	0.06%
2022/04/21	25	28.45	21	28.83	28.70	4	1,524	0.26%
2022/04/20	2	27.35	6	27.35	27.85	-4	1,444	-0.28%
2022/04/19	1	27.95	10	27.90	27.95	-9	1,384	-0.65%
2022/04/18	0	0.00	7.6	28.89	28.95	-7.6	1,321	-0.58%
2022/04/14	3	27.45	3	27.30	27.45	0	1,120	0.00%
2022/04/07	15	25.95	0.2	25.90	26.00	14.8	994	1.49%
2022/03/25	0	24.80	0.1	24.75	24.85	-0.1	859	-0.01%
2022/03/24	0	0.00	1	24.90	24.90	-1	870	-0.11%
2022/03/18	0.3	24.45	0	0.00	24.40	0.3	1,013	0.03%
2022/03/04	0	0.00	1	24.90	24.90	-1	950	-0.11%
2022/03/01	0	0.00	1	24.80	24.80	-1	915	-0.11%
2022/02/24	0	0.00	1	24.30	24.15	-1	880	-0.11%
2022/02/23	0	0.00	0.4	24.55	24.70	-0.4	855	-0.04%
2022/02/21	0	0.00	0.1	24.90	24.85	-0.1	825	-0.01%
2022/02/18	0	0.00	0.2	24.70	24.75	-0.2	806	-0.02%
2022/02/11	0	24.40	0	24.35	24.30	0	757	0.00%
2022/02/10	0.1	24.05	0	0.00	24.05	0.1	727	0.01%
2022/02/07	0	0.00	15	23.37	23.65	-15	725	-2.07%
2022/01/21	5	23.70	0	0.00	23.60	5	697	0.72%
2022/01/20	0	0.00	0.2	23.85	23.80	-0.2	688	-0.03%
2022/01/18	0	23.85	0	0.00	23.80	0	685	0.00%
2022/01/14	0.3	23.80	0	0.00	23.75	0.3	677	0.05%
2022/01/12	0	0.00	1	24.00	23.85	-1	664	-0.15%
2022/01/06	5	23.80	0	0.00	23.75	5	596	0.84%
2022/01/05	0	0.00	0.1	23.90	23.75	-0.1	589	-0.02%
2022/01/03	10	23.65	0	0.00	23.75	10	574	1.74%
2021/12/30	1	23.70	0	0.00	23.60	1	564	0.18%
2021/12/29	0	0.00	0.1	23.65	23.60	-0.1	556	-0.01%
2021/12/28	0.1	23.65	0	0.00	23.55	0.1	551	0.02%
2021/12/22	0	0.00	8	23.60	23.50	-8	552	-1.45%
2021/12/21	0	0.00	1	23.65	23.65	-1	546	-0.18%
2021/12/17	0	0.00	2	23.35	23.40	-2	540	-0.37%
2021/12/15	2	23.55	0	0.00	23.45	2	564	0.35%
2021/12/14	0	0.00	19	24.04	23.85	-19	551	-3.45%
2021/12/03	5	22.45	0	0.00	22.45	5	448	1.12%
2021/11/26	0	0.00	0.1	22.70	22.50	-0.1	444	-0.02%
2021/11/23	0	0.00	0.4	22.80	22.65	-0.4	437	-0.10%
2021/11/19	0	0.00	0.2	22.80	22.75	-0.2	435	-0.05%
2021/11/17	0.1	22.85	0	0.00	22.80	0.1	431	0.02%
2021/11/16	0.2	22.90	0	0.00	22.75	0.2	430	0.05%
2021/11/05	0	0.00	0.1	23.35	23.35	-0.1	438	-0.03%
2021/11/03	0.2	23.10	0	0.00	23.05	0.2	433	0.04%
2021/11/02	0	0.00	1	23.00	22.95	-1	432	-0.23%
2021/10/29	1	23.10	0	0.00	23.00	1	431	0.23%
2021/10/07	0	0.00	3	23.20	23.15	-3	524	-0.57%
2021/10/05	2	22.95	0	0.00	23.00	2	547	0.37%
2021/10/04	2.6	23.27	0	0.00	23.15	2.6	548	0.47%
2021/10/01	0.1	23.50	0	0.00	23.45	0.1	548	0.02%
2021/09/28	0.1	23.60	0	0.00	23.50	0.1	553	0.02%
2021/09/27	2	23.45	0	0.00	23.40	2	557	0.36%
2021/09/23	6	22.77	2.7	23.07	23.00	3.3	577	0.56%
2021/09/22	2	25.45	0	0.00	25.50	2	628	0.32%
2021/09/16	0.7	25.70	0	0.00	25.60	0.7	608	0.12%
2021/09/14	1	25.60	0	25.60	25.60	1	603	0.17%
2021/09/09	0	0.00	1	25.60	25.65	-1	605	-0.17%
2021/09/08	0.3	25.60	0	0.00	25.50	0.3	602	0.05%
2021/08/25	0	0.00	0.1	24.90	24.85	-0.1	674	-0.02%
2021/08/11	10.1	25.10	1	25.10	25.10	9.1	908	1.00%
2021/08/03	0	0.00	1	25.60	25.55	-1	1,030	-0.10%
2021/07/28	0.1	25.20	0	0.00	25.20	0.1	1,043	0.01%
2021/07/27	1	25.35	0	0.00	25.30	1	1,068	0.09%
2021/07/26	0	0.00	1	25.55	25.55	-1	1,088	-0.09%
2021/07/22	0	0.00	1	25.45	25.50	-1	1,107	-0.09%
2021/07/19	2	25.88	0	0.00	25.90	2	1,134	0.18%
2021/07/16	0	0.00	2	25.65	25.65	-2	1,148	-0.18%
2021/07/15	0.2	25.48	0	0.00	25.55	0.2	1,151	0.02%
2021/07/12	0	25.70	0	0.00	25.60	0	1,160	0.00%
2021/07/09	0.5	25.90	0	0.00	25.75	0.5	1,161	0.04%
2021/07/08	9	25.80	0	0.00	25.80	9	1,188	0.76%
2021/07/07	0	0.00	0.1	25.75	25.80	-0.1	1,204	-0.01%
2021/07/06	0	0.00	0.4	25.74	25.80	-0.4	1,218	-0.03%
2021/07/02	0	0.00	1	25.70	25.75	-1	1,281	-0.08%
2021/06/30	1	26.05	1	26.10	25.95	0	1,293	0.00%
2021/06/23	0	0.00	8.1	25.34	25.15	-8.1	1,242	-0.65%
2021/06/22	0	0.00	0.1	24.95	25.15	-0.1	1,266	0.00%
2021/06/21	5.4	24.93	0	0.00	24.95	5.4	1,293	0.42%
2021/06/18	5	25.05	0	0.00	25.05	5	1,314	0.38%
2021/06/17	10	25.05	0	0.00	25.15	10	1,334	0.75%
2021/06/16	0	25.45	0	0.00	25.05	0	1,340	0.00%
2021/06/15	1.1	25.01	1	25.15	25.05	0	1,343	0.00%
2021/06/09	0	0.00	0.3	25.10	25.05	-0.3	1,360	-0.02%
2021/06/07	0	25.50	0	25.50	25.25	0	1,404	0.00%
2021/06/04	0.1	25.35	1.2	24.92	24.90	-1.1	1,405	-0.08%
2021/06/03	0	0.00	0	25.05	25.15	0	1,424	0.00%
2021/06/02	0.5	25.15	0.1	25.14	24.95	0.4	1,433	0.03%
2021/05/31	0.1	25.40	0	25.25	25.10	0	1,433	0.00%
2021/05/24	3	25.97	1	26.05	26.15	2	1,416	0.14%
2021/05/21	0	0.00	0	24.55	24.45	0	1,291	0.00%
2021/05/19	0	24.70	0	0.00	24.45	0	1,320	0.00%
2021/05/17	0	24.35	0	0.00	23.60	0	1,316	0.00%
2021/05/14	0.2	24.80	0	0.00	24.60	0.2	1,293	0.01%
2021/05/07	0.1	25.75	0	0.00	25.95	0.1	1,217	0.01%
2021/05/06	0.5	25.79	0.2	25.65	25.55	0.3	1,230	0.03%
2021/04/29	0.2	26.58	0.2	26.55	26.65	0	1,482	0.00%
2021/04/27	0.2	26.53	1	26.80	26.75	-0.8	1,482	-0.05%
2021/04/26	0.6	25.90	1	26.20	26.15	-0.4	1,456	-0.03%
2021/04/23	1	26.00	0	0.00	26.05	1	1,435	0.07%
2021/04/22	5.1	26.01	0	0.00	25.95	5.1	1,439	0.35%
2021/04/21	0.1	26.45	0	0.00	26.35	0.1	1,417	0.00%
2021/04/19	0.7	26.53	1	26.65	26.50	-0.3	1,418	-0.02%
2021/04/16	2.3	26.37	0	0.00	26.45	2.3	1,403	0.17%
2021/04/15	0.3	26.20	0	0.00	26.20	0.3	1,399	0.02%
2021/04/14	0	0.00	1.6	26.10	26.10	-1.6	1,395	-0.11%
2021/04/13	2.1	26.98	0	0.00	26.50	2.1	1,374	0.15%
2021/04/12	0.8	27.10	0	0.00	27.00	0.8	1,360	0.06%
2021/04/09	0.3	27.08	0	0.00	27.20	0.3	1,355	0.02%
2021/04/08	0.3	26.90	1.1	27.05	27.20	-0.8	1,370	-0.06%
2021/04/06	1	26.55	1	26.50	26.45	0	1,338	0.00%
2021/04/01	3.1	26.29	3	26.22	26.35	0.1	1,327	0.01%
2021/03/29	0	0.00	0.2	26.60	26.60	-0.2	1,306	-0.01%
2021/03/26	1.5	26.43	0.1	26.30	26.40	1.4	1,298	0.10%
2021/03/25	6.6	26.88	0	0.00	26.35	6.6	1,289	0.51%
2021/03/23	0	0.00	3	26.45	26.65	-3	1,248	-0.24%
2021/03/22	0	0.00	1	26.40	26.30	-1	1,225	-0.08%
2021/03/18	1	26.00	0	0.00	26.10	1	1,199	0.08%
2021/03/15	1	26.00	0	0.00	26.05	1	1,189	0.08%
2021/03/11	1	26.05	0	0.00	26.05	1	1,186	0.08%
2021/03/02	0	0.00	1	25.75	25.55	-1	1,131	-0.09%
2021/02/25	1	25.40	0	0.00	25.40	1	1,110	0.09%
2021/02/23	2	25.83	0	0.00	25.60	2	1,112	0.18%
2021/02/17	2	24.25	0	0.00	24.30	2	1,111	0.18%
2021/01/27	0	0.00	0	24.30	24.35	0	1,114	0.00%
2021/01/26	10	24.20	0	0.00	24.50	10	1,094	0.91%
2021/01/25	2	25.60	0	0.00	26.05	2	937	0.21%
2021/01/15	10	24.50	0	0.00	24.45	10	804	1.24%
2021/01/06	0	0.00	3	24.97	25.05	-3	802	-0.37%
2021/01/05	1	25.25	0	0.00	25.25	1	814	0.12%
2021/01/04	1	25.35	0	0.00	25.40	1	814	0.12%
2020/12/31	1	25.90	0	0.00	25.50	1	806	0.12%
2020/11/26	0	0.00	0	25.35	25.45	0	1,312	0.00%
2020/11/13	0	0.00	2	25.05	25.10	-2	1,507	-0.13%
2020/10/30	0	0.00	0.1	24.45	24.25	-0.1	2,039	-0.01%
2020/10/28	20	24.65	0	0.00	24.50	20	2,308	0.87%
2020/10/27	20	24.80	0	0.00	24.80	20	2,315	0.86%
2020/10/13	1	25.30	1	25.05	25.05	0	2,593	0.00%
2020/10/08	0	0.00	1	25.05	25.05	-1	2,634	-0.04%
2020/09/11	0	0.00	0.1	25.90	25.90	-0.1	4,159	0.00%
2020/09/09	1	26.90	0	0.00	26.90	1	4,144	0.02%
2020/09/02	0	0.00	1	26.15	26.10	-1	3,837	-0.03%
2020/08/28	0	0.00	12	27.29	26.85	-12	3,797	-0.32%
2020/08/27	0	0.00	1	27.10	26.80	-1	3,743	-0.03%
2020/08/20	11	26.52	0	0.00	26.30	11	3,763	0.29%
2020/08/13	0	0.00	3	26.85	27.10	-3	3,795	-0.08%
2020/08/12	3	27.25	0	0.00	27.00	3	3,751	0.08%
2020/08/11	0	0.00	1	27.30	26.95	-1	3,652	-0.03%
2020/08/07	2	26.05	16	25.89	25.80	-14	3,473	-0.40%
2020/08/05	2	25.70	0	0.00	25.70	2	3,415	0.06%
2020/08/04	13	27.38	0	0.00	26.30	13	3,385	0.38%
2020/08/03	0	0.00	20	25.50	25.90	-20	3,222	-0.62%
2020/07/23	0	0.00	0.2	24.80	24.90	-0.2	3,078	-0.01%
2020/07/16	0	0.00	3	25.35	25.10	-3	2,891	-0.10%
2020/07/13	2	27.15	23	26.84	26.90	-21	2,762	-0.76%
2020/07/10	31	27.19	4	27.88	26.90	27	2,657	1.02%
2020/07/09	30	26.63	49	26.15	26.00	-19	2,273	-0.84%
2020/07/08	0	0.00	8	26.86	27.05	-8	2,109	-0.38%
2020/07/06	5	27.05	5	26.97	26.70	0	1,976	0.00%
2020/07/02	0	0.00	10	26.80	26.55	-10	1,910	-0.52%
2020/07/01	8	26.75	5	26.45	26.45	3	1,891	0.16%
2020/06/30	1	27.30	0	0.00	26.90	1	1,882	0.05%
2020/06/29	4	26.53	0.8	26.60	26.60	3.2	1,657	0.19%
2020/06/18	5	25.60	8	25.74	25.90	-3	1,407	-0.21%
2020/06/17	3	25.15	2	25.25	25.40	1	1,241	0.08%
2020/06/10	2	24.10	0	0.00	24.10	2	1,191	0.17%
2020/06/03	1	23.15	0	0.00	23.25	1	1,207	0.08%
2020/05/27	0	0.00	1	24.60	24.35	-1	1,141	-0.09%
2020/05/26	2	27.10	0.1	25.20	25.35	1.9	1,098	0.17%
2020/04/20	0	0.00	10	22.00	22.00	-10	1,075	-0.93%
2020/04/01	3	19.83	3	20.08	19.65	0	1,021	0.00%
2020/03/13	10	19.05	0	0.00	19.55	10	938	1.07%
2020/03/12	10	21.00	0	0.00	21.10	10	902	1.11%
2020/02/12	0	0.00	10	23.60	23.55	-10	932	-1.07%
2020/02/03	0	0.00	1	24.40	24.20	-1	848	-0.12%
2020/01/31	0	0.00	3	25.42	24.80	-3	846	-0.35%
2020/01/30	13	26.37	13	25.84	26.45	0	761	0.00%
2020/01/06	0	0.00	1	24.10	24.10	-1	626	-0.16%
2019/12/20	0	0.00	5	24.75	24.95	-5	657	-0.76%
2019/12/13	10	24.05	0	0.00	24.05	10	638	1.57%
2019/11/28	1	25.45	13	25.50	25.35	-12	699	-1.72%
2019/11/27	0	0.00	2	24.90	25.15	-2	624	-0.32%
2019/11/26	0	0.00	0.1	24.50	24.50	-0.1	614	-0.02%
2019/11/11	10	24.00	0	0.00	23.90	10	596	1.68%
2019/11/07	1	24.00	0	0.00	24.05	1	638	0.16%
2019/10/24	1	24.00	0	0.00	24.05	1	606	0.17%
2019/10/17	0	0.00	1	24.35	24.25	-1	599	-0.17%
2019/10/16	2	24.23	1	24.20	24.20	1	601	0.17%
2019/10/07	2	24.88	0	0.00	24.80	2	600	0.33%
2019/09/20	1	25.75	0	0.00	25.65	1	595	0.17%
2019/09/16	1	25.45	0	0.00	25.50	1	593	0.17%
2019/09/04	1	25.45	0	0.00	25.40	1	524	0.19%
2019/09/02	1	25.10	0	0.00	25.05	1	498	0.20%
2019/08/27	2	24.90	0	0.00	24.75	2	479	0.42%
2019/08/22	0	0.00	1	24.90	25.00	-1	488	-0.20%
2019/08/21	1	24.75	0	0.00	25.00	1	485	0.21%
2019/08/20	1	25.10	0	0.00	25.10	1	475	0.21%
2019/08/16	1	25.45	0	0.00	25.40	1	476	0.21%
2019/07/25	2	26.08	0	0.00	26.05	2	623	0.32%
2019/07/18	0	0.00	1	26.60	26.60	-1	625	-0.16%
2019/07/11	1	27.15	0	0.00	27.00	1	613	0.16%
2019/07/10	0	0.00	1	30.25	30.25	-1	590	-0.17%
2019/06/19	0	0.00	1	29.75	29.75	-1	647	-0.15%
2019/05/31	2	29.35	0	0.00	29.50	2	696	0.29%
2019/05/30	4	29.65	0	0.00	29.50	4	693	0.58%
2019/05/02	0	0.00	0.2	29.20	29.35	-0.2	642	-0.04%
2019/04/26	0	0.00	1	29.20	29.45	-1	631	-0.16%
2019/04/17	1	29.15	0	0.00	29.20	1	639	0.16%
2019/04/12	0.2	29.15	0	0.00	29.25	0.2	729	0.03%
2019/04/10	0	0.00	0.1	29.40	29.50	-0.1	764	-0.01%
2019/04/08	0	0.00	2	29.15	29.10	-2	737	-0.27%
2019/04/03	1.1	28.95	0	0.00	29.00	1.1	737	0.15%
2019/03/28	1.5	29.10	1	28.95	28.90	0.5	736	0.07%
2019/03/06	0.2	28.85	0	0.00	28.85	0.2	752	0.03%
2019/03/05	0.2	28.80	0	0.00	28.80	0.2	754	0.03%
2019/02/27	0	0.00	2	28.65	28.65	-2	763	-0.26%
2019/02/25	2	28.60	0	0.00	28.65	2	766	0.26%
2019/01/15	5	27.90	0	0.00	27.75	5	695	0.72%
2019/01/08	0	0.00	10	29.05	29.00	-10	781	-1.28%
2019/01/04	5	29.20	5	28.55	28.60	0	761	0.00%
2019/01/03	0	0.00	17.8	28.36	28.60	-17.8	735	-2.42%
2018/12/17	0	0.00	1	28.30	28.05	-1	882	-0.11%
2018/12/14	0	0.00	5	28.00	28.00	-5	875	-0.57%
2018/12/13	0	0.00	1	27.80	27.85	-1	868	-0.12%
2018/12/11	0	0.00	4	27.58	27.35	-4	869	-0.46%
2018/11/28	0	0.00	10	26.41	26.75	-10	930	-1.07%
2018/11/27	0	0.00	5	26.75	26.80	-5	928	-0.54%
2018/11/26	0	0.00	12	26.10	26.25	-12	924	-1.30%
2018/11/09	0	0.00	10	25.30	25.20	-10	974	-1.03%
2018/11/08	0	0.00	10	25.05	25.05	-10	983	-1.02%
2018/10/25	6	24.99	20	25.20	24.95	-14	1,360	-1.03%
2018/10/24	7	26.03	0	0.00	26.00	7	1,366	0.51%
2018/10/23	2	26.83	0	0.00	26.60	2	1,413	0.14%
2018/10/15	1	26.00	0	0.00	26.00	1	1,407	0.07%
2018/10/09	0	0.00	20	28.40	28.20	-20	1,419	-1.41%
2018/10/04	24	29.18	0	0.00	28.50	24	1,463	1.64%
2018/10/03	50	28.24	0	0.00	29.20	50	1,480	3.38%
2018/09/26	0	0.00	43	27.82	27.80	-43	1,482	-2.90%
2018/09/21	0	0.00	0.1	27.65	27.65	-0.1	1,499	-0.01%
2018/09/17	0	0.00	1	27.75	27.70	-1	1,505	-0.07%
2018/09/12	0	0.00	2	27.80	28.00	-2	1,517	-0.13%
2018/09/11	2	27.33	0	0.00	27.80	2	1,515	0.13%
2018/09/10	0	0.00	1	28.00	27.55	-1	1,512	-0.07%
2018/09/07	2	27.68	0	0.00	27.55	2	1,505	0.13%
2018/08/23	10	28.10	0	0.00	28.05	10	1,869	0.53%
2018/08/13	5	30.05	0	0.00	29.85	5	2,015	0.25%
2018/08/10	17	31.45	7	31.55	31.25	10	2,022	0.49%
2018/08/09	0	0.00	4	31.80	31.70	-4	2,068	-0.19%
2018/08/08	1	34.70	0	0.00	34.35	1	2,311	0.04%
2018/08/07	18	34.76	10	35.23	34.70	8	2,341	0.34%
2018/08/03	10	34.05	0	0.00	34.00	10	2,239	0.45%
2018/08/02	10	33.90	0	0.00	33.80	10	2,251	0.44%
2018/08/01	10	33.75	0	0.00	33.75	10	2,257	0.44%
2018/07/30	12	34.00	2	34.65	33.85	10	2,309	0.43%
2018/07/25	0	0.00	1	33.40	33.20	-1	2,989	-0.03%
2018/07/20	1	33.00	1	33.45	32.85	0	3,027	0.00%
2018/07/19	0	0.00	1	32.85	32.75	-1	3,055	-0.03%
2018/07/17	1	33.25	1	33.85	33.25	0	3,073	0.00%
2018/07/16	0	0.00	10	33.70	33.60	-10	3,053	-0.33%
2018/07/12	7	33.74	9	33.61	33.90	-2	3,025	-0.07%
2018/07/11	7	33.48	2	33.30	33.55	5	2,937	0.17%
2018/07/09	3	32.60	3	32.47	32.50	0	2,948	0.00%
2018/07/03	10	31.75	0	0.00	31.10	10	3,174	0.32%
2018/06/15	4	33.05	9	33.10	33.00	-5	3,475	-0.14%
2018/06/13	0	0.00	1	34.10	33.75	-1	3,533	-0.03%
2018/06/12	0	0.00	4	33.70	33.75	-4	3,623	-0.11%
2018/06/04	4	34.55	0	0.00	34.35	4	3,699	0.11%
2018/05/29	10	32.70	1	32.45	32.35	9	3,554	0.25%
2018/05/23	9	33.75	1	33.55	33.60	8	3,467	0.23%
2018/05/22	0	0.00	2	33.15	32.85	-2	3,420	-0.06%
2018/05/18	30	34.05	0	0.00	33.65	30	3,374	0.89%
2018/05/17	1	33.75	5	33.92	33.60	-4	3,329	-0.12%
2018/05/16	10	34.87	8	34.83	34.70	2	3,257	0.06%
2018/05/15	1	31.60	8	31.83	32.95	-7	2,953	-0.24%
2018/05/14	0	0.00	5	31.80	31.70	-5	2,885	-0.17%
2018/05/11	5	31.05	0	0.00	30.60	5	2,851	0.18%
2018/05/10	8	31.54	1	31.55	31.40	7	2,816	0.25%
2018/05/07	0	0.00	2	32.28	32.00	-2	2,724	-0.07%
2018/05/04	1	32.25	9	31.51	31.80	-8	2,672	-0.30%
2018/05/03	8	33.51	4	33.51	31.95	4	2,570	0.16%
2018/05/02	5	32.59	8	32.63	33.05	-3	2,180	-0.14%
2018/04/27	0	0.00	1	29.60	29.45	-1	1,873	-0.05%
2018/04/26	4	29.75	0	0.00	29.35	4	1,864	0.21%
2018/04/25	1	29.90	0	0.00	30.30	1	1,828	0.05%
2018/04/24	3	29.70	0	0.00	29.10	3	1,763	0.17%
2018/04/23	2	29.78	0	0.00	29.65	2	1,744	0.11%
2018/04/20	0	0.00	1	29.30	29.15	-1	1,759	-0.06%
2018/04/19	3	29.53	0	0.00	29.40	3	1,755	0.17%
2018/04/10	0	0.00	2	32.30	31.05	-2	1,546	-0.13%
2018/04/09	6	33.08	4	33.08	32.55	2	1,485	0.13%
2018/04/02	0	0.00	6	29.61	29.55	-6	1,203	-0.50%
2018/03/31	6	30.36	0	0.00	30.05	6	1,185	0.51%
2018/03/30	0	0.00	7	30.31	30.25	-7	1,171	-0.60%
2018/03/29	3	30.95	5	30.10	30.55	-2	1,148	-0.17%
2018/03/27	0	0.00	2	29.80	29.65	-2	1,034	-0.19%
2018/03/26	0	29.95	1	29.80	30.00	-1	1,016	-0.10%
2018/03/22	3	30.57	1	29.90	29.50	2	944	0.21%
2018/03/20	7	31.16	1	30.80	31.20	6	870	0.69%
2018/03/19	0	0.00	1	30.75	30.70	-1	808	-0.12%
2018/03/16	7	31.06	2	31.40	30.70	5	782	0.64%
2018/03/09	0	0.00	1	29.20	29.20	-1	496	-0.20%
2018/03/08	1	28.75	0	0.00	29.00	1	444	0.22%
2018/03/07	0	0.00	3	29.00	29.30	-3	415	-0.72%
2018/02/02	0.1	27.00	0	0.00	27.00	0.1	277	0.03%
2018/01/30	0	0.00	1	26.65	26.90	-1	276	-0.36%