健喬 (4114)-元大-新店中正券商分點個股進出

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
38.70
漲跌
▲0.45
漲幅
+1.18%
成交量
798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: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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	38.65	1	38.50	38.70	0	1,253	0.00%
2024/04/16	0.1	38.25	1	38.10	37.95	-0.9	1,257	-0.07%
2024/04/12	0	0.00	1	39.20	39.10	-1	1,289	-0.08%
2024/04/10	0	39.50	0	0.00	39.40	0	1,331	0.00%
2024/04/09	11	39.84	0	0.00	39.70	11	1,452	0.76%
2024/04/08	1	39.90	0	0.00	39.90	1	1,450	0.07%
2024/04/03	0	39.63	0	0.00	39.75	0	1,447	0.00%
2024/04/02	1	39.85	1	39.85	39.85	0	1,450	0.00%
2024/03/28	1	39.85	0	0.00	39.55	1	1,446	0.07%
2024/03/26	3	39.15	3	39.12	38.80	0	1,468	0.00%
2024/03/25	4	39.30	0	0.00	39.15	4	1,485	0.27%
2024/03/22	0	39.00	0	0.00	38.95	0	1,500	0.00%
2024/03/21	0	0.00	1	38.90	38.95	-1	1,523	-0.07%
2024/03/19	0	0.00	0.2	39.10	39.15	-0.2	1,564	-0.01%
2024/03/18	0	0.00	1	38.85	38.85	-1	1,575	-0.06%
2024/03/15	1	38.90	1	38.75	38.60	0	1,628	0.00%
2024/03/14	1	38.55	0.3	39.15	39.05	0.7	1,648	0.04%
2024/03/13	4	38.74	5	38.70	38.65	-1	1,666	-0.06%
2024/03/11	2	37.48	0	0.00	37.60	2	1,708	0.12%
2024/03/08	0.1	38.00	1	37.90	37.55	-0.9	1,864	-0.05%
2024/03/07	0	0.00	2	38.45	38.80	-2	1,972	-0.10%
2024/03/04	0	38.75	0	0.00	38.75	0	2,434	0.00%
2024/02/27	1	38.90	1	39.15	39.05	0	3,451	0.00%
2024/02/26	2.5	38.95	2	38.75	39.20	0.5	3,455	0.01%
2024/02/23	1.1	38.80	2	38.60	38.50	-0.9	3,440	-0.03%
2024/02/22	5	39.18	1	39.20	39.05	4	3,426	0.12%
2024/02/21	0	39.30	0	0.00	39.30	0	3,421	0.00%
2024/02/20	1	39.20	0	0.00	39.25	1	3,413	0.03%
2024/02/19	0	0.00	17	39.32	39.25	-17	3,405	-0.50%
2024/02/16	1	39.35	1	39.30	39.35	0	3,391	0.00%
2024/02/15	3	38.50	2	38.65	38.70	1	3,348	0.03%
2024/02/05	0	37.50	0	0.00	37.45	0	3,321	0.00%
2024/01/31	3	37.55	0	0.00	37.55	3	3,338	0.09%
2024/01/25	0	37.95	0	0.00	37.75	0	3,365	0.00%
2024/01/19	1	37.30	1.2	37.31	37.40	-0.2	3,470	0.00%
2024/01/18	4.5	37.09	0	0.00	37.10	4.5	3,463	0.13%
2024/01/17	0	38.10	0	0.00	37.40	0	3,431	0.00%
2024/01/15	0	0.00	1	38.60	38.60	-1	3,405	-0.03%
2024/01/12	1	38.35	0	0.00	38.20	1	3,406	0.03%
2024/01/10	1.8	38.38	0	0.00	38.25	1.8	3,406	0.05%
2024/01/09	4.1	38.39	0	0.00	38.40	4.1	3,408	0.12%
2024/01/08	0	0.00	1.5	39.43	39.30	-1.5	3,366	-0.04%
2024/01/05	0	0.00	2	39.73	39.50	-2	3,347	-0.06%
2024/01/03	16	39.85	13	40.10	39.35	3	3,307	0.09%
2023/12/28	0	0.00	0	38.60	38.40	0	3,157	0.00%
2023/12/27	2	38.70	0	0.00	38.60	2	3,147	0.06%
2023/12/26	1.5	38.65	0	0.00	38.55	1.5	3,141	0.05%
2023/12/25	3	38.55	0	0.00	38.50	3	3,137	0.10%
2023/12/22	1	39.55	1	39.20	39.15	0	3,119	0.00%
2023/12/20	1	39.35	0	0.00	39.30	1	3,043	0.03%
2023/12/19	0.1	39.15	0	0.00	38.95	0.1	3,013	0.00%
2023/12/18	1	39.10	0	0.00	39.10	1	2,994	0.03%
2023/12/13	0	0.00	1	38.55	38.65	-1	2,934	-0.03%
2023/12/12	7.5	39.03	15	39.07	38.90	-7.5	2,911	-0.26%
2023/12/11	0	0.00	1	40.35	39.65	-1	2,855	-0.04%
2023/12/08	1	40.40	5	40.37	40.10	-4	2,830	-0.14%
2023/12/07	0	40.95	0.1	40.90	40.75	-0.1	2,789	0.00%
2023/12/05	16.1	41.63	2	42.70	41.50	14.1	2,718	0.52%
2023/12/04	20	41.93	3	41.87	41.95	17	2,575	0.66%
2023/12/01	7	41.45	15.6	41.63	41.30	-8.6	2,423	-0.35%
2023/11/30	8	40.39	4	40.66	40.20	4	2,155	0.19%
2023/11/29	0	0.00	4.1	41.45	41.10	-4.1	2,056	-0.20%
2023/11/28	32	41.98	7.4	41.39	42.00	24.6	1,935	1.27%
2023/11/27	0.1	41.45	3.1	41.52	41.55	-3	1,209	-0.25%
2023/11/22	0.1	37.75	0	0.00	37.60	0.1	893	0.01%
2023/11/21	0	0.00	1	37.60	37.80	-1	910	-0.11%
2023/11/17	0	0.00	1	37.60	37.60	-1	918	-0.11%
2023/11/13	1	36.90	0	0.00	36.60	1	948	0.11%
2023/11/10	2	37.13	0	0.00	37.00	2	950	0.21%
2023/11/08	1	37.85	1	37.65	37.70	0	1,053	0.00%
2023/11/02	1	37.40	1	37.30	37.35	0	1,173	0.00%
2023/11/01	3	38.00	0.1	37.85	37.35	2.9	1,269	0.23%
2023/10/30	2	38.20	1	37.90	37.90	1	1,296	0.08%
2023/10/27	0	0.00	1	37.10	37.40	-1	1,247	-0.08%
2023/10/24	1	36.50	1	36.25	36.55	0	1,274	0.00%
2023/10/23	3	36.25	0	0.00	36.05	3	1,293	0.23%
2023/10/19	0	0.00	7	35.90	36.00	-7	1,347	-0.52%
2023/10/16	0	0.00	1	37.15	36.80	-1	1,448	-0.07%
2023/10/13	0.1	37.20	0	0.00	36.85	0.1	1,476	0.01%
2023/10/06	0.5	37.80	0	0.00	37.75	0.5	1,537	0.03%
2023/09/27	1	37.50	0.3	37.80	37.95	0.7	1,699	0.04%
2023/09/26	2	37.83	1	37.80	37.70	1	1,728	0.06%
2023/09/25	1	38.10	10	38.35	38.15	-9	1,753	-0.51%
2023/09/22	0	0.00	1	37.10	37.20	-1	1,769	-0.06%
2023/09/21	1	37.75	1	37.15	37.10	0	1,799	0.00%
2023/09/20	0	0.00	2	38.15	38.00	-2	1,842	-0.11%
2023/09/19	0	37.95	0	0.00	38.05	0	1,897	0.00%
2023/09/18	3	38.00	1.2	37.94	37.70	1.8	1,919	0.09%
2023/09/15	1	37.85	1	37.50	37.55	0	1,970	0.00%
2023/09/14	1	37.70	1	37.90	37.70	0	2,030	0.00%
2023/09/13	0	0.00	4	37.73	37.70	-4	2,071	-0.19%
2023/09/11	3	36.85	4	37.49	36.85	-1	2,115	-0.05%
2023/09/07	0	0.00	3	37.50	37.40	-3	2,138	-0.14%
2023/09/06	3	36.55	0	0.00	36.50	3	2,146	0.14%
2023/09/01	0	0.00	5	36.45	36.45	-5	2,308	-0.22%
2023/08/21	2	36.35	0	0.00	36.55	2	2,552	0.08%
2023/08/17	0	0.00	1	35.35	35.85	-1	2,676	-0.04%
2023/08/16	1	35.30	0	0.00	35.45	1	2,686	0.04%
2023/08/14	2.4	36.06	0	0.00	35.65	2.4	2,730	0.09%
2023/08/11	3	39.35	4	38.76	38.70	-1	2,657	-0.04%
2023/08/08	3.1	40.30	13	40.15	39.90	-9.9	2,795	-0.35%
2023/08/07	1	44.30	0	0.00	44.45	1	2,856	0.04%
2023/08/04	1.1	42.81	0	0.00	43.90	1.1	2,806	0.04%
2023/08/02	0	0.00	3	43.05	43.10	-3	2,867	-0.10%
2023/08/01	8.1	43.45	0	0.00	43.55	8.1	2,931	0.28%
2023/07/28	0	0.00	2	43.08	43.15	-2	3,478	-0.06%
2023/07/27	0.2	43.40	0	0.00	43.30	0.2	3,539	0.01%
2023/07/26	14	43.25	1	43.55	43.25	13	3,622	0.36%
2023/07/21	1.3	43.99	0	0.00	43.45	1.3	3,883	0.03%
2023/07/20	0.2	43.90	0	0.00	43.70	0.2	4,080	0.01%
2023/07/19	1	43.95	3.1	44.05	43.90	-2.1	4,176	-0.05%
2023/07/18	0.9	43.85	0	0.00	43.25	0.9	4,285	0.02%
2023/07/14	1	43.00	1.1	43.05	43.05	-0.1	4,739	0.00%
2023/07/13	0.1	42.65	0	0.00	42.50	0.1	4,870	0.00%
2023/07/11	10	43.85	10	43.50	43.30	0	5,238	0.00%
2023/07/10	5	43.50	0.1	43.45	43.50	4.9	5,397	0.09%
2023/07/06	0.2	43.27	0	0.00	42.85	0.2	5,753	0.00%
2023/07/05	0.1	43.70	0	0.00	43.20	0.1	5,848	0.00%
2023/07/04	1	43.40	1	43.15	43.10	0	5,966	0.00%
2023/07/03	0.2	43.90	1	43.70	43.65	-0.9	6,091	-0.01%
2023/06/30	1	44.00	0	0.00	43.95	1	6,119	0.02%
2023/06/28	1.1	43.33	0	0.00	43.70	1.1	6,305	0.02%
2023/06/26	0	0.00	0.1	43.20	43.25	-0.1	6,296	0.00%
2023/06/21	0.2	42.55	0	0.00	42.15	0.2	6,309	0.00%
2023/06/20	1.5	43.62	0	0.00	43.00	1.5	6,279	0.02%
2023/06/19	0.2	44.28	0	0.00	43.90	0.2	6,249	0.00%
2023/06/16	0	0.00	4	44.65	44.40	-4	6,234	-0.06%
2023/06/12	0	0.00	0.1	45.05	44.85	-0.1	6,500	0.00%
2023/06/09	0	45.60	0	0.00	45.55	0	6,586	0.00%
2023/06/08	1	45.00	1	44.60	44.55	0	6,624	0.00%
2023/06/07	1.5	45.55	1	45.45	45.35	0.5	6,732	0.01%
2023/06/06	2	45.20	1	45.10	45.30	1	6,833	0.01%
2023/06/05	1	44.70	10	44.70	44.75	-9	6,935	-0.13%
2023/06/02	1.5	44.08	3	44.10	44.15	-1.5	7,084	-0.02%
2023/06/01	0	0.00	1	44.20	44.00	-1	7,260	-0.01%
2023/05/31	0	43.90	0	0.00	44.45	0	7,420	0.00%
2023/05/30	7	44.20	0	0.00	43.95	7	7,506	0.09%
2023/05/29	1	44.40	0	0.00	44.40	1	7,634	0.01%
2023/05/26	1	44.80	2	44.75	44.55	-1	7,817	-0.01%
2023/05/25	5.1	45.26	0	0.00	45.20	5.1	7,913	0.06%
2023/05/24	4	46.49	0	0.00	45.85	4	8,236	0.05%
2023/05/19	0	44.40	0	0.00	44.20	0	8,617	0.00%
2023/05/18	1	44.80	0	0.00	44.60	1	8,727	0.01%
2023/05/17	0.4	45.08	1	45.00	44.85	-0.6	8,980	-0.01%
2023/05/16	2	44.30	0	0.00	44.25	2	9,502	0.02%
2023/05/15	2	44.05	0	0.00	44.10	2	10,171	0.02%
2023/05/12	5.7	44.06	2	44.70	44.85	3.7	10,435	0.04%
2023/05/11	2.2	45.35	5	46.14	45.25	-2.8	10,758	-0.03%
2023/05/10	0	0.00	1	47.35	46.85	-1	11,241	-0.01%
2023/05/09	2.2	47.43	1	47.80	46.75	1.2	11,720	0.01%
2023/05/08	2.2	47.77	16	48.10	47.50	-13.8	11,886	-0.12%
2023/05/05	37.1	49.10	37	49.38	48.15	0.1	12,075	0.00%
2023/05/04	5	48.56	6	48.85	49.00	-1	11,930	-0.01%
2023/05/03	1	48.05	1	48.20	48.10	0	11,896	0.00%
2023/05/02	2	47.90	7	47.96	47.95	-5	12,059	-0.04%
2023/04/28	4	47.80	13	47.83	47.80	-9	12,211	-0.07%
2023/04/27	7	45.77	2	46.08	45.80	5	12,194	0.04%
2023/04/25	8	46.80	1	46.20	46.40	7	12,432	0.06%
2023/04/24	0	0.00	3	47.05	47.30	-3	12,450	-0.02%
2023/04/21	7.1	45.75	20	45.35	45.20	-12.9	12,536	-0.10%
2023/04/20	9.1	47.47	7	47.29	46.50	2.1	12,613	0.02%
2023/04/19	2	48.78	3.1	48.82	48.80	-1.1	12,677	-0.01%
2023/04/18	24	48.05	7	48.61	48.00	17	13,175	0.13%
2023/04/17	36	48.93	29.9	48.81	48.85	6.1	13,291	0.05%
2023/04/14	5.5	47.85	21	48.01	47.45	-15.5	13,336	-0.12%
2023/04/13	1	47.70	3	47.98	47.85	-2	13,703	-0.01%
2023/04/12	10.1	47.76	9	47.63	46.95	1.1	13,914	0.01%
2023/04/11	0	0.00	1	46.00	45.80	-1	14,347	-0.01%
2023/04/10	8	46.45	6	46.24	46.00	2	14,911	0.01%
2023/04/07	6.4	47.17	10	46.84	47.20	-3.7	15,632	-0.02%
2023/04/06	20.1	46.81	7	46.71	46.50	13.1	16,785	0.08%
2023/03/31	1	45.75	0.2	45.80	45.75	0.8	17,427	0.00%
2023/03/30	1	46.20	0.2	46.00	45.65	0.8	18,029	0.00%
2023/03/29	4	45.58	2	45.85	45.95	2	18,545	0.01%
2023/03/28	0.3	44.27	4	44.88	44.40	-3.7	19,187	-0.02%
2023/03/27	0	0.00	1.2	44.76	45.00	-1.2	20,402	-0.01%
2023/03/24	0.1	44.00	0	0.00	44.50	0.1	21,084	0.00%
2023/03/23	0	0.00	3	44.25	43.90	-3	21,599	-0.01%
2023/03/22	1	43.95	0	0.00	43.90	1	22,585	0.00%
2023/03/20	3.1	43.10	3	43.43	43.70	0.1	24,698	0.00%
2023/03/17	0	44.60	1	44.60	43.50	-1	25,794	0.00%
2023/03/16	4.5	44.89	5	44.00	43.90	-0.5	27,136	0.00%
2023/03/15	2	45.25	8	45.39	45.40	-6	28,137	-0.02%
2023/03/14	6	45.16	8	45.39	45.25	-2	28,723	-0.01%
2023/03/13	3	44.27	28	44.15	44.30	-25	28,816	-0.09%
2023/03/10	16.2	45.01	5	45.16	44.55	11.2	28,767	0.04%
2023/03/09	20	46.44	0	0.00	46.05	20	28,666	0.07%
2023/03/08	13	47.27	11	47.37	47.05	2	28,518	0.01%
2023/03/07	16	48.17	3	47.75	47.75	13	28,394	0.05%
2023/03/06	12	48.48	7	48.70	48.60	5	28,290	0.02%
2023/03/03	11	48.26	14	48.28	48.40	-3	28,177	-0.01%
2023/03/02	3	47.03	3	47.15	47.40	0	28,079	0.00%
2023/03/01	9	48.04	4	47.28	46.90	5	28,058	0.02%
2023/02/24	6	48.02	10	48.05	47.75	-4	28,020	-0.01%
2023/02/23	0	0.00	1	48.35	48.40	-1	27,889	0.00%
2023/02/22	12.1	48.29	18.1	48.56	47.60	-6	27,834	-0.02%
2023/02/21	15.1	47.96	47.4	48.22	48.90	-32.3	27,624	-0.12%
2023/02/20	20	47.24	7	47.46	47.20	13	27,415	0.05%
2023/02/17	4	47.11	4	47.23	46.90	0	27,361	0.00%
2023/02/16	8	47.03	20	46.96	47.15	-12	27,315	-0.04%
2023/02/15	14.1	47.35	9	47.80	47.00	5.1	27,265	0.02%
2023/02/14	24.1	48.30	14.1	48.03	48.15	10.1	27,087	0.04%
2023/02/13	67.2	48.50	74.1	48.44	48.80	-7	26,635	-0.03%
2023/02/10	30.1	47.37	16.2	47.42	46.30	13.9	26,062	0.05%
2023/02/09	36	47.26	37	47.12	46.80	-1	25,768	0.00%
2023/02/08	34.3	47.01	27.1	47.06	47.40	7.2	25,344	0.03%
2023/02/07	18	44.94	26.2	44.82	45.95	-8.1	24,736	-0.03%
2023/02/06	8	44.40	8	44.08	44.10	0	24,247	0.00%
2023/02/03	11	43.84	11	43.65	43.40	0	24,031	0.00%
2023/02/02	9	43.59	11	43.45	44.10	-2	23,776	-0.01%
2023/02/01	9	42.75	3	42.60	42.60	6	23,565	0.03%
2023/01/31	9.2	42.94	0	0.00	42.60	9.2	23,426	0.04%
2023/01/30	6.2	44.38	3	44.38	43.40	3.1	23,222	0.01%
2023/01/17	3	44.92	4	45.15	44.80	-1	23,022	0.00%
2023/01/16	10	43.50	11.4	44.84	45.30	-1.4	22,892	-0.01%
2023/01/13	3	44.12	16	44.30	43.95	-13	22,776	-0.06%
2023/01/12	8.3	44.15	1	43.50	43.55	7.3	22,618	0.03%
2023/01/11	14.1	45.00	19.1	44.97	44.55	-5	22,398	-0.02%
2023/01/10	18	45.57	8	45.34	45.05	10	22,217	0.05%
2023/01/09	64	45.90	68	46.11	46.35	-4	22,043	-0.02%
2023/01/06	24.1	45.97	22.5	45.55	44.80	1.6	21,755	0.01%
2023/01/05	16.2	45.69	18	45.64	44.75	-1.9	21,172	-0.01%
2023/01/04	17	46.18	14	46.06	45.60	3	20,962	0.01%
2023/01/03	20.8	46.69	19.2	46.45	46.00	1.6	20,719	0.01%
2022/12/30	7	48.64	16	48.78	48.70	-9	20,303	-0.04%
2022/12/29	30	48.87	24.1	48.60	49.60	5.9	19,937	0.03%
2022/12/28	7	49.51	12	49.25	47.70	-5	19,220	-0.03%
2022/12/27	37.1	50.08	26	50.02	49.20	11.1	18,703	0.06%
2022/12/26	103	53.49	102.1	53.73	53.00	0.9	17,936	0.00%	大買/大賣/
2022/12/23	28.1	51.51	20	51.43	51.60	8.1	16,730	0.05%
2022/12/22	13	51.00	15	50.87	51.90	-2	16,072	-0.01%
2022/12/21	28.1	51.13	22	51.28	50.40	6.1	15,525	0.04%
2022/12/20	28.1	50.05	32.1	49.91	50.10	-4	15,041	-0.03%
2022/12/19	42	52.53	94	53.28	52.00	-52	14,377	-0.36%
2022/12/16	49	51.34	64.2	50.87	50.20	-15.2	13,240	-0.12%
2022/12/15	20.4	51.21	33.3	51.49	50.80	-12.9	12,817	-0.10%
2022/12/14	25.1	51.13	33.1	50.92	52.20	-8	12,383	-0.06%
2022/12/13	59.1	50.57	61.2	51.33	51.00	-2.1	11,549	-0.02%
2022/12/12	59.3	48.66	45.3	48.92	48.15	14	10,331	0.14%
2022/12/09	84.3	47.33	147.8	48.20	48.50	-63.5	9,634	-0.66%	大賣/
2022/12/08	54.1	44.78	54.1	45.02	46.40	0	8,635	0.00%
2022/12/07	38	42.56	30.7	44.00	45.10	7.3	7,546	0.10%
2022/12/06	13	38.68	24	39.49	41.00	-11	6,731	-0.16%
2022/12/05	2.9	37.92	18	37.87	38.65	-15.1	6,303	-0.24%
2022/12/01	0	0.00	3	36.30	36.40	-3	6,539	-0.05%
2022/11/28	1	35.70	0	0.00	36.20	1	7,308	0.01%
2022/11/25	4	35.72	1	36.35	35.30	3	7,745	0.04%
2022/11/24	11	36.45	0	0.00	36.40	11	8,558	0.13%
2022/11/23	0	0.00	4	37.15	37.10	-4	8,674	-0.05%
2022/11/22	0	0.00	1	36.50	36.60	-1	8,770	-0.01%
2022/11/21	0	0.00	1	37.00	36.95	-1	8,998	-0.01%
2022/11/18	5	36.10	0.1	36.10	36.10	4.9	9,449	0.05%
2022/11/17	2	36.48	1	37.00	36.35	1	10,198	0.01%
2022/11/16	0	0.00	5	36.20	36.30	-5	10,604	-0.05%
2022/11/15	10.1	35.84	0	0.00	35.25	10.1	11,739	0.09%
2022/11/14	0.1	35.70	2	35.80	35.75	-2	12,435	-0.02%
2022/11/11	5	36.00	4	36.30	35.90	1	12,962	0.01%
2022/11/10	1	35.60	3	35.80	35.30	-2	13,028	-0.02%
2022/11/09	5.2	35.77	3	35.95	35.65	2.2	13,130	0.02%
2022/11/08	3	35.67	0	0.00	35.30	3	13,127	0.02%
2022/11/07	3	34.45	0	0.00	34.50	3	13,250	0.02%
2022/11/03	0	0.00	1	34.10	34.10	-1	13,565	-0.01%
2022/11/02	0.1	33.85	0	0.00	33.95	0.1	13,655	0.00%
2022/11/01	0	33.45	2	33.53	33.60	-2	13,774	-0.01%
2022/10/31	0	0.00	0	32.85	32.55	0	13,962	0.00%
2022/10/28	1	31.95	0	0.00	32.00	1	14,081	0.01%
2022/10/26	1	31.25	3	31.45	31.40	-2	14,280	-0.01%
2022/10/24	2	32.35	3	32.35	31.85	-1	14,402	-0.01%
2022/10/20	0	0.00	1	33.00	33.05	-1	14,587	-0.01%
2022/10/19	0	0.00	1.1	34.17	33.85	-1.1	14,875	-0.01%
2022/10/18	0	0.00	1	34.30	33.90	-1	15,267	-0.01%
2022/10/17	2	33.60	2	33.35	33.80	0	15,449	0.00%
2022/10/14	1	34.45	4	33.92	34.70	-3	15,441	-0.02%
2022/10/13	1	33.67	3.1	33.21	32.40	-2.1	15,470	-0.01%
2022/10/12	5	34.40	1.4	34.11	34.70	3.6	15,513	0.02%
2022/10/11	2.2	34.68	12	34.14	34.15	-9.9	15,612	-0.06%
2022/10/07	5	36.25	0	0.00	35.80	5	15,792	0.03%
2022/10/06	1	35.50	2	35.70	35.85	-1	16,075	-0.01%
2022/10/05	19	36.17	13.1	36.07	35.60	5.9	16,332	0.04%
2022/10/03	1	35.30	12	35.80	35.40	-11	16,450	-0.07%
2022/09/30	11	34.71	1.1	35.31	35.65	9.9	16,493	0.06%
2022/09/29	0	0.00	4	35.69	35.65	-4	16,499	-0.02%
2022/09/28	1	34.85	0	0.00	34.00	1	16,511	0.01%
2022/09/27	1.5	35.15	22	35.69	36.05	-20.5	16,676	-0.12%
2022/09/26	1	35.10	38	35.32	35.00	-37	16,714	-0.22%
2022/09/23	3	36.47	43	37.17	36.30	-40	16,860	-0.24%
2022/09/22	15	38.01	7	38.09	37.65	8	17,337	0.05%
2022/09/21	0	0.00	1	37.10	37.50	-1	17,598	-0.01%
2022/09/20	4	37.13	4	37.46	37.20	0	17,765	0.00%
2022/09/19	2	36.30	3	36.63	36.20	-1	17,885	-0.01%
2022/09/16	18	37.40	7	37.36	37.00	11	18,239	0.06%
2022/09/15	33	38.48	11.1	38.75	38.10	21.9	18,246	0.12%
2022/09/14	24	39.20	2	39.38	38.90	22	18,213	0.12%
2022/09/13	23	39.28	11	39.24	39.50	12	17,954	0.07%
2022/09/12	16	38.29	18.1	38.70	39.10	-2.1	18,058	-0.01%
2022/09/08	7	38.22	4	38.19	38.60	3	17,869	0.02%
2022/09/07	9.1	37.68	5	37.61	37.45	4.1	17,718	0.02%
2022/09/06	8.3	36.86	1.2	37.23	36.80	7.1	17,490	0.04%
2022/09/05	24.4	38.72	10	38.45	38.05	14.4	17,235	0.08%
2022/09/02	14	38.97	15.1	38.58	38.95	-1.1	17,038	-0.01%
2022/09/01	24	39.17	16	39.48	38.50	8	16,780	0.05%
2022/08/31	36.1	39.65	36	39.53	39.15	0.1	16,307	0.00%
2022/08/30	1.3	37.56	7.9	38.01	38.20	-6.6	15,420	-0.04%
2022/08/29	1	36.05	1	37.05	36.85	0	15,276	0.00%
2022/08/26	10	38.32	12	38.21	37.70	-2	15,086	-0.01%
2022/08/25	33	38.46	11	38.12	38.40	22	14,733	0.15%
2022/08/24	13	38.43	14.3	37.56	38.60	-1.3	14,197	-0.01%
2022/08/23	18.9	36.57	10	36.69	36.25	8.9	13,374	0.07%
2022/08/22	42.1	39.25	45.2	39.55	38.80	-3.1	12,812	-0.02%
2022/08/19	16	36.99	22	36.88	37.80	-6	11,549	-0.05%
2022/08/18	13	34.97	30.1	34.07	34.40	-17.1	10,791	-0.16%
2022/08/17	17.1	32.94	0.1	32.65	32.45	17	10,213	0.17%
2022/08/16	36	32.44	9	32.78	32.75	27	10,044	0.27%
2022/08/15	0	0.00	2.3	31.87	31.85	-2.3	9,833	-0.02%
2022/08/12	1.2	32.43	2	32.03	31.75	-0.8	9,737	-0.01%
2022/08/11	13	33.02	12	32.85	32.85	1	9,496	0.01%
2022/08/10	1	32.85	8	32.79	33.15	-7	9,336	-0.07%
2022/08/09	0	0.00	1	32.25	32.25	-1	9,134	-0.01%
2022/08/08	1	31.95	1	31.35	32.00	0	9,054	0.00%
2022/08/05	8	32.44	9.1	32.36	32.45	-1.1	8,903	-0.01%
2022/08/04	7.1	31.52	5	31.45	31.60	2.1	8,694	0.02%
2022/08/03	1	31.60	1	31.15	31.40	0	8,557	0.00%
2022/08/02	6	31.74	2	31.35	31.15	4	8,478	0.05%
2022/08/01	12	31.56	5	31.70	31.80	7	8,336	0.08%
2022/07/29	2	31.65	1	31.25	31.20	1	8,250	0.01%
2022/07/28	3	31.43	5	31.91	31.90	-2	8,149	-0.02%
2022/07/27	4	31.08	2	30.90	30.90	2	7,973	0.03%
2022/07/26	8.1	32.32	12	32.00	31.50	-3.9	7,878	-0.05%
2022/07/25	50	32.28	66	32.56	32.60	-16	7,561	-0.21%
2022/07/22	7	30.78	7	30.98	31.55	0	7,174	0.00%
2022/07/21	1	29.80	20	29.62	29.65	-19	6,983	-0.27%
2022/07/20	17	30.10	18	30.49	30.10	-1	6,930	-0.01%
2022/07/19	2	31.90	2	31.35	31.00	0	6,846	0.00%
2022/07/18	1	31.35	1	31.05	31.60	0	6,753	0.00%
2022/07/15	52.1	32.06	38	32.44	31.70	14.1	6,673	0.21%
2022/07/14	65	31.96	59	31.63	31.90	6	6,479	0.09%
2022/07/13	21	30.72	29	31.44	31.90	-8	6,177	-0.13%
2022/07/12	9	29.93	16	29.88	30.00	-7	5,992	-0.12%
2022/07/11	12	29.67	1	29.25	29.60	11	5,961	0.18%
2022/07/08	13	32.30	3	32.27	32.10	10	5,857	0.17%
2022/07/07	2	32.10	0	0.00	32.05	2	5,767	0.03%
2022/07/06	2.2	32.60	4	32.60	31.40	-1.8	5,707	-0.03%
2022/07/05	7	33.11	14	33.08	33.55	-7	5,586	-0.13%
2022/07/04	4	31.49	4	31.91	32.00	0	5,325	0.00%
2022/07/01	13	32.08	12	32.03	31.50	1	5,171	0.02%
2022/06/30	76	34.67	71.5	34.85	33.05	4.5	4,930	0.09%
2022/06/29	58	34.37	56	34.41	34.85	2	4,321	0.05%
2022/06/28	80.5	33.61	73	33.20	32.40	7.5	3,774	0.20%
2022/06/27	19	33.95	11	33.40	33.95	8	3,544	0.23%
2022/06/24	39	32.11	67	33.32	33.50	-28	3,251	-0.86%
2022/06/23	3	30.62	6	30.39	30.90	-3	2,785	-0.11%
2022/06/22	3	30.17	2	29.88	29.85	1	2,629	0.04%
2022/06/21	8.8	29.44	5	29.50	30.15	3.8	2,485	0.15%
2022/06/20	14	29.96	11	30.50	29.30	3	2,363	0.13%
2022/06/17	0	0.00	1	28.70	28.95	-1	1,993	-0.05%
2022/06/16	1	29.45	1	29.10	28.85	0	1,952	0.00%
2022/06/15	3.3	28.93	2	28.73	28.85	1.3	1,889	0.07%
2022/06/14	0.3	28.50	1	28.10	28.75	-0.7	1,859	-0.04%
2022/06/13	0.9	28.73	2	28.70	28.25	-1.2	1,835	-0.06%
2022/06/10	5.3	28.47	6	28.65	28.85	-0.7	1,784	-0.04%
2022/06/09	0	0.00	1	28.10	27.95	-1	1,705	-0.06%
2022/06/08	1.1	27.39	12	27.30	27.50	-10.9	1,671	-0.65%
2022/06/07	3	27.50	4	27.91	27.45	-1	1,665	-0.06%
2022/06/02	0.1	26.50	0	0.00	26.60	0.1	1,612	0.01%
2022/05/31	0.1	26.25	0	0.00	26.30	0.1	1,627	0.01%
2022/05/23	0	0.00	2	26.65	26.45	-2	1,723	-0.12%
2022/05/19	0	0.00	1	26.55	26.80	-1	1,759	-0.06%
2022/05/16	7	27.01	5	27.80	26.70	2	1,787	0.11%
2022/05/12	5	25.65	0	0.00	25.45	5	1,750	0.29%
2022/05/09	1	26.45	2	26.15	26.15	-1	1,739	-0.06%
2022/05/04	0	0.00	1.5	26.88	26.75	-1.5	1,710	-0.09%
2022/05/03	0	0.00	1	27.30	27.30	-1	1,698	-0.06%
2022/04/29	6	27.52	0	0.00	27.40	6	1,702	0.35%
2022/04/28	1	28.05	0	0.00	28.00	1	1,692	0.06%
2022/04/26	0	0.00	1	27.30	27.30	-1	1,634	-0.06%
2022/04/20	2	27.80	2	27.33	27.85	0	1,444	0.00%
2022/04/19	1	27.80	3	28.18	27.95	-2	1,384	-0.14%
2022/04/18	1	29.20	0	28.00	28.95	1	1,321	0.07%
2022/04/15	12.1	28.20	5.9	28.03	27.65	6.2	1,223	0.50%
2022/04/13	0.4	26.70	2	26.40	26.80	-1.6	1,077	-0.15%
2022/04/12	2	26.75	2	26.30	26.70	0	1,055	0.00%
2022/04/11	1	26.30	1	26.20	26.40	0	1,031	0.00%
2022/04/07	2	25.95	0	0.00	26.00	2	994	0.20%
2022/03/23	0	0.00	5	24.75	24.80	-5	874	-0.57%
2022/03/11	8	24.40	0	0.00	24.35	8	993	0.80%
2022/03/10	0	24.65	0	24.55	24.55	0	991	0.00%
2022/03/09	0	0.00	0	24.55	24.55	0	983	0.00%
2022/03/04	0	0.00	6	24.96	24.90	-6	950	-0.63%
2022/03/02	0	0.00	3	24.80	24.95	-3	924	-0.32%
2022/02/25	3	24.25	0.5	24.65	24.70	2.5	900	0.28%
2022/02/23	5	24.70	5	24.75	24.70	0	855	0.00%
2022/02/21	0	24.85	0	0.00	24.85	0	825	0.00%
2022/02/18	0	0.00	3	24.80	24.75	-3	806	-0.37%
2022/02/10	0	24.05	0.1	24.20	24.05	-0.1	727	-0.01%
2022/01/26	10	23.33	0	0.00	23.30	10	719	1.39%
2022/01/20	0	0.00	0.6	23.80	23.80	-0.6	688	-0.09%
2022/01/17	1	23.80	3	23.77	23.80	-2	681	-0.29%
2022/01/07	5	24.10	0	0.00	24.10	5	624	0.80%
2022/01/04	0	0.00	1	23.75	23.75	-1	582	-0.17%
2021/12/29	1	23.60	1	23.60	23.60	0	556	0.00%
2021/12/28	2	23.55	0	0.00	23.55	2	551	0.36%
2021/12/20	0	0.00	5	23.44	23.75	-5	549	-0.91%
2021/12/17	11	23.40	0	0.00	23.40	11	540	2.03%
2021/12/15	2	23.50	0	0.00	23.45	2	564	0.35%
2021/12/14	0	0.00	2	24.20	23.85	-2	551	-0.36%
2021/12/06	0	0.00	0.1	22.50	22.45	-0.1	444	-0.03%
2021/11/23	2	22.75	2	22.65	22.65	0	437	0.00%
2021/11/22	4	22.69	4	22.70	22.70	0	435	0.00%
2021/11/19	3	22.78	3	22.75	22.75	0	435	0.00%
2021/11/12	0	0.00	0.1	23.00	22.85	-0.1	437	-0.03%
2021/11/11	0	0.00	1	22.95	22.95	-1	437	-0.23%
2021/11/05	0	0.00	1	23.30	23.35	-1	438	-0.23%
2021/11/04	0	0.00	2	23.05	23.00	-2	433	-0.46%
2021/11/02	0.2	23.05	0.1	23.15	22.95	0	432	0.01%
2021/11/01	1	23.00	0	0.00	23.00	1	431	0.23%
2021/10/22	7	22.95	0	0.00	22.90	7	442	1.58%
2021/10/13	0	0.00	2	23.00	23.00	-2	504	-0.40%
2021/09/24	0	0.00	1	23.20	23.50	-1	563	-0.18%
2021/09/23	2	23.05	2	22.93	23.00	0	577	0.00%
2021/09/22	1	25.45	1	25.55	25.50	0	628	0.00%
2021/09/16	1	25.65	0	0.00	25.60	1	608	0.16%
2021/09/13	5	25.70	0	0.00	25.55	5	606	0.83%
2021/09/10	1	25.60	0	0.00	25.60	1	605	0.17%
2021/09/08	0	0.00	1	25.60	25.50	-1	602	-0.17%
2021/09/01	0	0.00	1	25.15	25.20	-1	620	-0.16%
2021/08/30	0	0.00	6	25.13	25.10	-6	654	-0.92%
2021/08/27	1	25.10	0	0.00	25.10	1	661	0.15%
2021/08/26	1	25.05	0	0.00	25.10	1	666	0.15%
2021/08/24	0	0.00	1	24.85	24.80	-1	681	-0.15%
2021/08/23	1	24.75	0	0.00	24.80	1	692	0.14%
2021/08/18	1	24.75	0	0.00	24.75	1	723	0.14%
2021/08/12	10	25.05	0	0.00	25.05	10	905	1.10%
2021/08/11	0	0.00	2	25.15	25.10	-2	908	-0.22%
2021/08/10	0	0.00	1	25.25	25.15	-1	921	-0.11%
2021/08/06	10	25.55	0	0.00	25.50	10	949	1.05%
2021/08/03	1	25.60	0	0.00	25.55	1	1,030	0.10%
2021/08/02	2	25.35	0	0.00	25.40	2	1,029	0.19%
2021/07/27	1	25.55	2	25.33	25.30	-1	1,068	-0.09%
2021/07/21	0	0.00	1	25.75	25.60	-1	1,131	-0.09%
2021/07/20	0	0.00	20	26.01	25.75	-20	1,141	-1.75%
2021/07/19	20	25.90	0	0.00	25.90	20	1,134	1.76%
2021/07/16	2	25.55	0	0.00	25.65	2	1,148	0.17%
2021/07/12	30	25.69	15	25.65	25.60	15	1,160	1.29%
2021/07/07	20	25.79	10	25.80	25.80	10	1,204	0.83%
2021/07/02	0	0.00	7	25.70	25.75	-7	1,281	-0.55%
2021/06/30	28	26.11	0	0.00	25.95	28	1,293	2.16%
2021/06/29	0	0.00	1	26.10	26.00	-1	1,280	-0.08%
2021/06/28	1	25.30	0	0.00	25.35	1	1,218	0.08%
2021/06/23	1	25.30	0	0.00	25.15	1	1,242	0.08%
2021/06/09	10	25.20	10	25.15	25.05	0	1,360	0.00%
2021/06/08	1	25.30	0	0.00	25.10	1	1,367	0.07%
2021/06/04	5	25.05	5	24.93	24.90	0	1,405	0.00%
2021/06/03	1	25.00	1	25.15	25.15	0	1,424	0.00%
2021/05/17	5	23.73	5	23.60	23.60	0	1,316	0.00%
2021/05/13	2	24.50	0	0.00	24.40	2	1,287	0.16%
2021/05/12	0	0.00	13	24.25	24.55	-13	1,263	-1.03%
2021/05/03	3	26.75	0	0.00	26.45	3	1,502	0.20%
2021/04/29	0	0.00	9	26.65	26.65	-9	1,482	-0.61%
2021/04/28	30	26.66	0	0.00	26.65	30	1,483	2.02%
2021/04/22	6	26.25	13	26.40	25.95	-7	1,439	-0.49%
2021/04/13	1	27.00	0	0.00	26.50	1	1,374	0.07%
2021/04/09	13	27.15	0	0.00	27.20	13	1,355	0.96%
2021/04/08	2	27.05	0	0.00	27.20	2	1,370	0.15%
2021/04/07	7	26.65	1	26.70	26.65	6	1,351	0.44%
2021/03/30	2	26.65	2	26.55	26.50	0	1,310	0.00%
2021/03/26	0	0.00	3	26.30	26.40	-3	1,298	-0.23%
2021/03/25	2	26.65	3	26.60	26.35	-1	1,289	-0.08%
2021/03/24	0	0.00	1	26.95	26.90	-1	1,282	-0.08%
2021/03/23	1	26.55	0	0.00	26.65	1	1,248	0.08%
2021/03/22	11	26.30	1	26.40	26.30	10	1,225	0.82%
2021/03/19	1	26.15	0	0.00	26.15	1	1,205	0.08%
2021/03/09	0	0.00	4	25.55	25.45	-4	1,140	-0.35%
2021/02/26	0	0.00	1	25.55	25.65	-1	1,120	-0.09%
2021/02/25	0	0.00	9	25.37	25.40	-9	1,110	-0.81%
2021/02/24	15	25.48	2	25.43	25.30	13	1,114	1.17%
2021/02/23	5	25.88	0	0.00	25.60	5	1,112	0.45%
2021/01/26	0	0.00	1	25.20	24.50	-1	1,094	-0.09%
2021/01/25	1	26.05	2	25.85	26.05	-1	937	-0.11%
2021/01/21	0	0.00	3	23.95	23.95	-3	800	-0.37%
2021/01/18	1	24.50	0	0.00	24.50	1	798	0.13%
2021/01/07	0	0.00	6	25.00	25.00	-6	802	-0.75%
2021/01/05	0	0.00	1	25.40	25.25	-1	814	-0.12%
2020/12/31	8	25.93	0	0.00	25.50	8	806	0.99%
2020/12/15	0	0.00	0.4	24.85	24.75	-0.4	851	-0.05%
2020/12/08	0	0.00	1	25.20	25.15	-1	918	-0.11%
2020/12/01	0	0.00	1	25.45	25.50	-1	1,278	-0.08%
2020/11/24	0	0.00	1	25.65	25.40	-1	1,386	-0.07%
2020/11/23	1	25.70	0	0.00	25.60	1	1,398	0.07%
2020/11/19	1	26.05	0	0.00	25.80	1	1,415	0.07%
2020/11/18	2	25.80	2.1	25.58	25.70	-0.1	1,423	-0.01%
2020/11/11	0	0.00	1	25.05	24.95	-1	1,579	-0.06%
2020/11/09	1	24.55	0	0.00	24.55	1	1,661	0.06%
2020/10/23	0	0.00	1	24.55	24.80	-1	2,333	-0.04%
2020/10/19	0	0.00	2	24.50	24.60	-2	2,442	-0.08%
2020/10/13	0	0.00	1	25.10	25.05	-1	2,593	-0.04%
2020/10/12	2	24.75	0	0.00	24.75	2	2,596	0.08%
2020/10/06	1	25.20	1	25.20	25.15	0	2,809	0.00%
2020/10/05	0	0.00	2	25.25	25.20	-2	3,192	-0.06%
2020/09/30	1	25.15	1	25.25	25.15	0	3,357	0.00%
2020/09/29	2.9	25.27	0	0.00	25.10	2.9	3,461	0.08%
2020/09/25	0	0.00	12	24.15	24.15	-12	3,503	-0.34%
2020/09/21	2	25.95	2	26.05	26.05	0	3,749	0.00%
2020/09/18	10	26.10	0	0.00	26.00	10	3,929	0.25%
2020/09/16	0	0.00	1	25.80	25.75	-1	3,946	-0.03%
2020/09/15	6	25.80	6	25.90	25.90	0	3,951	0.00%
2020/09/14	3	25.80	2	25.85	25.85	1	3,997	0.03%
2020/09/11	11	26.33	12	25.98	25.90	-1	4,159	-0.02%
2020/09/10	7	26.96	7	26.69	26.70	0	4,189	0.00%
2020/09/09	42	27.10	2	27.00	26.90	40	4,144	0.97%
2020/09/08	3	27.37	11	27.40	27.60	-8	4,067	-0.20%
2020/09/04	10	26.00	0	0.00	26.10	10	3,822	0.26%
2020/09/03	0	0.00	1	26.10	26.10	-1	3,849	-0.03%
2020/09/02	0	0.00	1	26.30	26.10	-1	3,837	-0.03%
2020/09/01	3	26.33	0	0.00	26.25	3	3,832	0.08%
2020/08/28	11	26.95	11	26.91	26.85	0	3,797	0.00%
2020/08/27	1	27.05	1	26.75	26.80	0	3,743	0.00%
2020/08/26	11	26.99	0	0.00	26.70	11	3,763	0.29%
2020/08/25	30	26.80	0	0.00	26.70	30	3,744	0.80%
2020/08/24	2	26.95	3	26.70	26.85	-1	3,749	-0.03%
2020/08/21	2	26.68	1	26.55	26.50	1	3,743	0.03%
2020/08/20	0	0.00	3	26.20	26.30	-3	3,763	-0.08%
2020/08/19	7	27.09	0	0.00	26.90	7	3,896	0.18%
2020/08/18	5	27.05	1	27.10	27.05	4	3,931	0.10%
2020/08/17	0	0.00	2	26.95	26.85	-2	3,879	-0.05%
2020/08/14	1.6	26.95	1	26.90	26.90	0.6	3,847	0.02%
2020/08/12	1	27.15	2	27.10	27.00	-1	3,751	-0.03%
2020/08/11	4	26.95	0	0.00	26.95	4	3,652	0.11%
2020/08/10	0	0.00	0	26.50	26.65	0	3,546	0.00%
2020/08/07	1	26.05	1	25.95	25.80	0	3,473	0.00%
2020/08/06	0	0.00	3	26.00	25.55	-3	3,440	-0.09%
2020/08/05	2	25.78	1	25.85	25.70	1	3,415	0.03%
2020/08/04	14	27.03	3	26.25	26.30	11	3,385	0.32%
2020/08/03	0	0.00	1	25.85	25.90	-1	3,222	-0.03%
2020/07/28	0	0.00	1	23.75	22.90	-1	3,166	-0.03%
2020/07/27	0	0.00	4	23.15	23.20	-4	3,144	-0.13%
2020/07/24	0	0.00	3	24.75	24.20	-3	3,103	-0.10%
2020/07/23	0	0.00	1	24.90	24.90	-1	3,078	-0.03%
2020/07/22	0	25.15	0	0.00	25.30	0	3,056	0.00%
2020/07/21	4	24.55	0	0.00	24.75	4	2,987	0.13%
2020/07/20	3	24.83	0	0.00	24.80	3	2,963	0.10%
2020/07/16	2	25.23	2	25.25	25.10	0	2,891	0.00%
2020/07/15	0	0.00	2	25.10	25.05	-2	2,874	-0.07%
2020/07/14	12	26.34	0	0.00	25.50	12	2,832	0.42%
2020/07/13	51	26.91	0	0.00	26.90	51	2,762	1.85%
2020/07/10	12	27.68	9	27.61	26.90	3	2,657	0.11%
2020/07/09	26	25.89	26.1	26.93	26.00	-0.1	2,273	0.00%
2020/07/08	2	26.68	20	27.00	27.05	-18	2,109	-0.85%
2020/07/06	0	0.00	6	26.73	26.70	-6	1,976	-0.30%
2020/07/03	0	0.00	4	26.50	26.25	-4	1,934	-0.21%
2020/07/02	0	0.00	1	26.80	26.55	-1	1,910	-0.05%
2020/07/01	0	0.00	1	26.45	26.45	-1	1,891	-0.05%
2020/06/30	3	26.97	4	27.58	26.90	-1	1,882	-0.05%
2020/06/29	2	26.53	20.1	25.81	26.60	-18.1	1,657	-1.09%
2020/06/24	0	0.00	1	24.85	24.20	-1	1,482	-0.07%
2020/06/22	4	25.10	0	0.00	24.90	4	1,466	0.27%
2020/06/19	17	25.08	1	25.40	25.10	16	1,459	1.10%
2020/06/18	2	25.95	4	26.40	25.90	-2	1,407	-0.14%
2020/06/17	0	0.00	3	25.55	25.40	-3	1,241	-0.24%
2020/06/15	2	24.00	2	23.80	23.80	0	1,184	0.00%
2020/06/11	0	0.00	1	23.25	23.30	-1	1,170	-0.09%
2020/06/10	4	24.03	2	24.23	24.10	2	1,191	0.17%
2020/06/05	1	23.60	0	0.00	23.50	1	1,177	0.08%
2020/06/01	0	0.00	1.4	23.82	23.75	-1.4	1,165	-0.12%
2020/05/28	1	24.35	0	0.00	24.20	1	1,149	0.09%
2020/05/27	1	24.85	0	0.00	24.35	1	1,141	0.09%
2020/05/26	3	25.92	1	27.65	25.35	2	1,098	0.18%
2020/05/25	0	0.00	2	26.40	26.40	-2	898	-0.22%
2020/05/22	0	0.00	13	24.03	24.00	-13	817	-1.59%
2020/05/21	13	24.00	0	0.00	24.10	13	816	1.59%
2020/05/13	1	23.40	0	0.00	23.40	1	827	0.12%
2020/05/12	0.4	23.20	0	0.00	23.40	0.4	831	0.05%
2020/05/08	2	23.58	12	23.85	23.45	-10	839	-1.19%
2020/05/07	1	24.15	0	0.00	24.20	1	838	0.12%
2020/05/06	12	24.40	2	24.28	24.35	10	839	1.19%
2020/04/30	1	22.90	0	0.00	22.85	1	843	0.12%
2020/04/22	0	0.00	1	21.70	21.85	-1	1,088	-0.09%
2020/04/21	2	21.70	0	0.00	21.70	2	1,086	0.18%
2020/04/20	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2020/04/13	4	21.20	0	0.00	21.20	4	1,060	0.38%
2020/04/10	5	20.95	1	21.10	21.00	4	1,055	0.38%
2020/04/09	0	0.00	1	20.55	20.55	-1	1,047	-0.10%
2020/04/08	3	20.10	0	0.00	20.20	3	1,042	0.29%
2020/04/07	0	0.00	4	20.23	20.15	-4	1,040	-0.38%
2020/04/06	0	0.00	1	19.30	20.05	-1	1,033	-0.10%
2020/04/01	0	0.00	3	20.33	19.65	-3	1,021	-0.29%
2020/03/27	0	0.00	7	18.40	18.30	-7	983	-0.71%
2020/03/26	0	0.00	1	17.40	17.50	-1	995	-0.10%
2020/03/25	0	0.00	4	16.83	17.15	-4	1,027	-0.39%
2020/03/24	2	15.95	2	16.20	16.10	0	1,018	0.00%
2020/03/20	4	16.25	0	0.00	16.40	4	997	0.40%
2020/03/19	4	15.73	4	15.65	15.70	0	986	0.00%
2020/03/18	3	17.85	3	17.40	17.35	0	963	0.00%
2020/03/17	3	17.95	9	17.87	17.80	-6	962	-0.62%
2020/03/16	4	19.60	5	19.29	19.10	-1	946	-0.11%
2020/03/13	1	19.00	12	19.08	19.55	-11	938	-1.17%
2020/03/12	0	0.00	4	21.19	21.10	-4	902	-0.44%
2020/03/11	0	0.00	1	22.65	22.65	-1	882	-0.11%
2020/03/06	2	23.08	3	23.10	23.10	-1	842	-0.12%
2020/03/04	2	22.30	0	0.00	22.80	2	851	0.23%
2020/03/02	3	22.07	2.5	22.25	22.20	0.5	964	0.06%
2020/02/27	3	23.07	17	22.80	22.75	-14	962	-1.45%
2020/02/26	5	23.25	5	23.10	23.10	0	977	0.00%
2020/02/25	11	23.41	8	23.35	23.35	3	981	0.31%
2020/02/24	10	23.65	4	23.79	23.75	6	986	0.61%
2020/02/21	4	23.60	2	23.70	23.75	2	977	0.20%
2020/02/20	2	23.60	2	23.55	23.55	0	973	0.00%
2020/02/19	3	23.55	3	23.62	23.60	0	969	0.00%
2020/02/18	3	23.60	3	23.55	23.55	0	973	0.00%
2020/02/13	5	23.88	0	0.00	23.60	5	965	0.52%
2020/02/12	7	23.60	7	23.55	23.55	0	932	0.00%
2020/02/07	4	23.86	0	0.00	23.90	4	912	0.44%
2020/02/06	0	0.00	1	23.90	23.85	-1	898	-0.11%
2020/02/05	10	24.18	0	0.00	23.85	10	892	1.12%
2020/02/04	9	23.81	2	24.25	23.85	7	878	0.80%
2020/02/03	1	24.50	0	0.00	24.20	1	848	0.12%
2020/01/31	3	25.22	2	25.23	24.80	1	846	0.12%
2020/01/30	3	26.33	5	26.08	26.45	-2	761	-0.26%
2020/01/17	20	24.05	20	24.03	24.05	0	587	0.00%
2020/01/16	5	24.00	5	24.00	24.05	0	592	0.00%
2020/01/15	23	24.10	13	24.09	24.05	10	595	1.68%
2020/01/06	0	0.00	3	24.10	24.10	-3	626	-0.48%
2019/12/31	3	24.20	0	0.00	24.30	3	652	0.46%
2019/12/23	10	24.70	10	24.55	24.60	0	685	0.00%
2019/11/29	0	0.00	1	25.05	24.80	-1	711	-0.14%
2019/11/28	3	25.33	3	25.55	25.35	0	699	0.00%
2019/11/27	1	24.95	0	0.00	25.15	1	624	0.16%
2019/11/25	2	24.70	0	0.00	24.65	2	607	0.33%
2019/11/19	0	0.00	16.6	23.92	23.95	-16.6	570	-2.92%
2019/11/11	2	23.90	0	0.00	23.90	2	596	0.34%
2019/11/04	0	0.00	0.1	24.20	24.25	-0.1	636	-0.02%
2019/10/29	4	24.00	0	0.00	24.00	4	601	0.66%
2019/10/28	2	24.00	0	0.00	24.00	2	604	0.33%
2019/10/22	1	24.25	0	0.00	24.00	1	604	0.17%
2019/10/21	1	24.15	0	0.00	24.25	1	596	0.17%
2019/10/15	3	24.35	0	0.00	24.30	3	596	0.50%
2019/10/09	0.2	24.60	0	0.00	24.55	0.2	590	0.03%
2019/09/27	0	0.00	1	25.70	25.55	-1	612	-0.16%
2019/09/16	7.1	25.55	7	25.55	25.50	0.1	593	0.02%
2019/09/11	0	0.00	1	25.65	25.55	-1	596	-0.17%
2019/09/09	1	26.00	0	0.00	25.80	1	595	0.17%
2019/09/05	1	26.20	0	0.00	25.85	1	560	0.18%
2019/08/29	1	25.35	0	0.00	25.25	1	508	0.20%
2019/08/21	1.9	24.86	0	0.00	25.00	1.9	485	0.38%
2019/08/20	1	25.05	0	0.00	25.10	1	475	0.21%
2019/08/13	0	0.00	1	26.00	25.90	-1	503	-0.20%
2019/08/01	1	25.40	0	0.00	25.35	1	604	0.17%
2019/07/29	1	25.85	0	0.00	25.65	1	630	0.16%
2019/07/24	0.6	26.25	1	26.30	26.25	-0.4	620	-0.06%
2019/07/23	1	26.45	0	0.00	26.25	1	626	0.16%
2019/07/22	4	26.43	0	0.00	26.40	4	632	0.63%
2019/07/16	2	26.85	0	0.00	26.70	2	627	0.32%
2019/06/21	0	0.00	1	29.75	29.85	-1	643	-0.16%
2019/05/22	0	0.00	1	30.10	30.10	-1	696	-0.14%
2019/05/20	1	30.50	0	0.00	30.20	1	710	0.14%
2019/05/16	1	29.00	0	0.00	30.20	1	757	0.13%
2019/05/10	0	0.00	1	30.00	30.10	-1	713	-0.14%
2019/05/08	5	30.15	7	29.99	30.00	-2	669	-0.30%
2019/05/02	3	29.37	0	0.00	29.35	3	642	0.47%
2019/04/29	0	0.00	2	29.80	29.50	-2	639	-0.31%
2019/04/11	0	0.00	1	29.25	29.30	-1	764	-0.13%
2019/04/10	0	0.00	1	29.60	29.50	-1	764	-0.13%
2019/03/28	0	0.00	1	28.90	28.90	-1	736	-0.14%
2019/03/26	1	28.60	0	0.00	28.35	1	730	0.14%
2019/03/20	1	28.05	1	28.00	28.05	0	766	0.00%
2019/03/18	0	0.00	0.1	28.65	28.65	-0.1	762	-0.01%
2019/03/14	1	29.00	0	0.00	29.10	1	761	0.13%
2019/03/08	0	0.00	1	29.15	29.20	-1	759	-0.13%
2019/02/21	1	29.10	0	0.00	29.10	1	754	0.13%
2019/02/19	1	29.40	0	0.00	29.30	1	744	0.13%
2019/02/15	1	29.50	1	29.55	29.15	0	702	0.00%
2019/02/14	0	0.00	1	28.70	28.90	-1	662	-0.15%
2019/02/13	0.8	27.85	0	0.00	27.85	0.8	631	0.13%
2019/02/11	2	27.70	0	0.00	27.75	2	640	0.31%
2019/01/29	0	0.00	2	27.50	27.50	-2	644	-0.31%
2019/01/25	0	0.00	1	27.80	27.75	-1	648	-0.15%
2019/01/24	0	0.00	2	27.75	27.80	-2	651	-0.31%
2019/01/23	4	28.00	0	0.00	28.00	4	652	0.61%
2019/01/15	1	28.05	0	0.00	27.75	1	695	0.14%
2019/01/08	30	29.18	1	29.30	29.00	29	781	3.71%
2019/01/04	10	28.70	0	0.00	28.60	10	761	1.31%
2018/12/18	1	28.55	0	0.00	28.35	1	919	0.11%
2018/12/14	0	0.00	1	27.90	28.00	-1	875	-0.11%
2018/12/13	0	0.00	2	27.85	27.85	-2	868	-0.23%
2018/12/12	0	0.00	2	27.60	27.60	-2	866	-0.23%
2018/12/07	0	0.00	5	27.20	27.90	-5	893	-0.56%
2018/12/05	1	27.05	0	0.00	27.05	1	909	0.11%
2018/12/03	0	0.00	10	27.45	27.50	-10	944	-1.06%
2018/11/29	10	26.80	0	0.00	26.75	10	933	1.07%
2018/11/28	10	26.60	10	26.40	26.75	0	930	0.00%
2018/11/27	0	0.00	2.2	26.48	26.80	-2.2	928	-0.24%
2018/11/26	0	0.00	5	26.08	26.25	-5	924	-0.54%
2018/11/22	7	26.34	0	0.00	26.00	7	936	0.75%
2018/11/21	8	26.26	0	0.00	26.30	8	939	0.85%
2018/11/16	0	0.00	5	26.35	26.20	-5	975	-0.51%
2018/11/14	0	0.00	5	26.10	26.00	-5	984	-0.51%
2018/11/13	0.1	26.25	5	26.25	26.25	-4.9	983	-0.50%
2018/11/12	5	25.90	0	0.00	26.00	5	973	0.51%
2018/11/09	0	0.00	6	25.50	25.20	-6	974	-0.62%
2018/11/08	0	0.00	3	25.15	25.05	-3	983	-0.31%
2018/11/01	0	0.00	5	25.10	25.15	-5	1,157	-0.43%
2018/10/31	0	0.00	1	24.95	24.95	-1	1,225	-0.08%
2018/10/29	5	24.40	0	0.00	24.50	5	1,340	0.37%
2018/10/24	5	26.40	1	26.10	26.00	4	1,366	0.29%
2018/10/17	3	27.67	1	27.85	27.45	2	1,454	0.14%
2018/10/16	5	26.65	10	26.78	27.30	-5	1,395	-0.36%
2018/10/11	6	26.36	0.1	25.65	25.65	5.9	1,428	0.41%
2018/10/09	14	29.08	6	28.48	28.20	8	1,419	0.56%
2018/10/08	0	0.00	10	27.93	28.40	-10	1,363	-0.73%
2018/10/05	5	28.70	0	0.00	27.90	5	1,380	0.36%
2018/10/04	0	0.00	2	28.78	28.50	-2	1,463	-0.14%
2018/09/28	5	27.50	0	0.00	27.60	5	1,474	0.34%
2018/09/21	5	27.75	0	0.00	27.65	5	1,499	0.33%
2018/09/19	0	0.00	1	27.65	27.60	-1	1,501	-0.07%
2018/09/18	1	27.70	2	27.80	27.60	-1	1,501	-0.07%
2018/09/14	1	28.25	1	28.45	28.20	0	1,507	0.00%
2018/09/13	1	28.35	0	0.00	28.30	1	1,512	0.07%
2018/09/11	2	28.05	0	0.00	27.80	2	1,515	0.13%
2018/09/07	5	27.55	0	0.00	27.55	5	1,505	0.33%
2018/09/04	0	0.00	1	28.15	28.15	-1	1,571	-0.06%
2018/08/31	0	0.00	1	28.55	28.50	-1	1,626	-0.06%
2018/08/28	2	28.40	0	0.00	28.30	2	1,677	0.12%
2018/08/27	1	28.50	0	0.00	28.35	1	1,803	0.06%
2018/08/24	0	0.00	1	27.80	27.95	-1	1,839	-0.05%
2018/08/23	2	28.50	0	0.00	28.05	2	1,869	0.11%
2018/08/15	2	29.55	0	0.00	29.55	2	1,984	0.10%
2018/08/14	3	30.15	0	0.00	30.50	3	2,000	0.15%
2018/08/10	0	0.00	1	31.60	31.25	-1	2,022	-0.05%
2018/08/09	4	31.70	2	31.70	31.70	2	2,068	0.10%
2018/08/08	0	0.00	2	34.75	34.35	-2	2,311	-0.09%
2018/08/07	1	35.15	0	0.00	34.70	1	2,341	0.04%
2018/08/06	0	0.00	6	35.10	35.45	-6	2,304	-0.26%
2018/08/02	1	33.85	0	0.00	33.80	1	2,251	0.04%
2018/07/31	2	33.85	0	0.00	33.60	2	2,278	0.09%
2018/07/30	5	34.30	0	0.00	33.85	5	2,309	0.22%
2018/07/26	0	0.00	8	33.70	33.60	-8	2,728	-0.29%
2018/07/25	0	0.00	1	33.50	33.20	-1	2,989	-0.03%
2018/07/19	0	0.00	1	32.85	32.75	-1	3,055	-0.03%
2018/07/17	10	33.95	0	0.00	33.25	10	3,073	0.33%
2018/07/11	0	0.00	1	33.55	33.55	-1	2,937	-0.03%
2018/07/04	0	0.00	42	30.93	30.55	-42	3,005	-1.40%
2018/07/03	0	0.00	59	32.20	31.10	-59	3,174	-1.86%
2018/07/02	0	0.00	95	32.21	32.15	-95	3,254	-2.92%
2018/06/28	28	32.10	33	32.50	32.05	-5	3,272	-0.15%
2018/06/22	1	33.00	1	33.20	33.00	0	3,400	0.00%
2018/06/20	1	32.20	0	0.00	32.25	1	3,430	0.03%
2018/06/15	0	0.00	5	33.10	33.00	-5	3,475	-0.14%
2018/06/14	11	33.73	0	0.00	33.20	11	3,521	0.31%
2018/06/13	7	34.23	0	0.00	33.75	7	3,533	0.20%
2018/06/12	2	33.80	0	0.00	33.75	2	3,623	0.06%
2018/06/11	171	33.96	0	0.00	33.80	171	3,678	4.65%	大買/鉅額交易
2018/06/07	20	33.25	0	0.00	33.25	20	3,665	0.55%
2018/06/04	14	34.40	14	34.82	34.35	0	3,699	0.00%
2018/06/01	0	0.00	4	33.58	33.90	-4	3,653	-0.11%
2018/05/29	1	32.35	0	0.00	32.35	1	3,554	0.03%
2018/05/28	1	32.70	0	0.00	32.35	1	3,546	0.03%
2018/05/24	0	0.00	1	33.50	33.40	-1	3,497	-0.03%
2018/05/23	8	33.78	20	33.33	33.60	-12	3,467	-0.35%
2018/05/22	2	33.10	10.1	33.20	32.85	-8.1	3,420	-0.24%
2018/05/17	5	33.86	21	33.86	33.60	-16	3,329	-0.48%
2018/05/16	11	35.02	14	35.15	34.70	-3	3,257	-0.09%
2018/05/14	0	0.00	15	31.40	31.70	-15	2,885	-0.52%
2018/05/09	0	0.00	2	31.60	30.95	-2	2,786	-0.07%
2018/05/04	0	0.00	13	31.32	31.80	-13	2,672	-0.49%
2018/05/03	4	33.35	14	33.46	31.95	-10	2,570	-0.39%
2018/05/02	12	31.80	31	30.76	33.05	-19	2,180	-0.87%
2018/04/30	0	0.00	10	30.18	30.05	-10	1,896	-0.53%
2018/04/27	5	29.35	0	0.00	29.45	5	1,873	0.27%
2018/04/26	10	30.01	12	30.03	29.35	-2	1,864	-0.11%
2018/04/25	25	30.30	0	0.00	30.30	25	1,828	1.37%
2018/04/17	5	29.45	0	0.00	29.20	5	1,731	0.29%
2018/04/13	4	32.63	4	32.15	31.10	0	1,682	0.00%
2018/04/12	5	31.10	0	0.00	31.70	5	1,614	0.31%
2018/04/11	0	0.00	3	31.03	31.65	-3	1,573	-0.19%
2018/04/10	0	0.00	7	32.51	31.05	-7	1,546	-0.45%
2018/04/09	9	33.47	1	33.50	32.55	8	1,485	0.54%
2018/04/03	3	30.67	8	30.58	31.40	-5	1,300	-0.38%
2018/03/30	2	30.10	0	0.00	30.25	2	1,171	0.17%
2018/03/29	15	30.82	20	30.82	30.55	-5	1,148	-0.44%
2018/03/27	5	29.55	0	0.00	29.65	5	1,034	0.48%
2018/03/20	1	31.30	0	0.00	31.20	1	870	0.11%
2018/03/19	5	30.50	0	0.00	30.70	5	808	0.62%
2018/03/16	5	31.10	2	31.00	30.70	3	782	0.38%
2018/03/15	0	0.00	2	29.78	30.70	-2	646	-0.31%
2018/03/14	0	0.00	15	28.85	29.30	-15	565	-2.65%
2018/03/13	1	28.05	0	0.00	28.05	1	526	0.19%
2018/03/09	2	29.65	0	0.00	29.20	2	496	0.40%
2018/03/07	0	0.00	1	29.00	29.30	-1	415	-0.24%
2018/01/19	0	0.00	2	27.40	27.05	-2	256	-0.78%
2018/01/18	0	0.00	1	27.40	27.20	-1	253	-0.39%
2018/01/17	3	27.00	0	0.00	27.30	3	251	1.19%
2018/01/15	0	0.00	3	26.80	26.90	-3	202	-1.48%
2018/01/05	3	26.10	0	0.00	26.25	3	187	1.60%