健喬 (4114)-第一金-高雄券商分點個股進出

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
38.10
漲跌
--
漲幅
0.00%
成交量
518張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健喬 (4114)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	0	38.30	3	38.20	38.10	-3	1,213	-0.25%
2024/04/24	2	38.15	7	38.24	38.20	-5	1,251	-0.40%
2024/04/22	0	0.00	19	37.90	37.85	-19	1,271	-1.49%
2024/04/19	0.2	37.95	0	0.00	37.90	0.2	1,266	0.02%
2024/04/17	1	38.30	0	0.00	38.25	1	1,251	0.08%
2024/04/15	2	38.73	0	0.00	38.65	2	1,278	0.16%
2024/04/12	0	0.00	1	39.15	39.10	-1	1,289	-0.08%
2024/04/11	1	39.45	0	0.00	39.45	1	1,316	0.08%
2024/04/10	2	39.40	0	0.00	39.40	2	1,331	0.15%
2024/04/09	3	39.65	0	0.00	39.70	3	1,452	0.21%
2024/04/03	3	39.70	0	0.00	39.75	3	1,447	0.21%
2024/04/02	3	39.83	0	0.00	39.85	3	1,450	0.21%
2024/04/01	0	0.00	15	40.00	39.95	-15	1,452	-1.03%
2024/03/29	1	39.35	0	0.00	39.25	1	1,433	0.07%
2024/03/28	3	39.67	5	39.65	39.55	-2	1,446	-0.14%
2024/03/26	4	38.99	0	0.00	38.80	4	1,468	0.27%
2024/03/25	3	39.17	0	0.00	39.15	3	1,485	0.20%
2024/03/22	2.1	39.00	0	0.00	38.95	2.1	1,500	0.14%
2024/03/21	2	38.98	0	0.00	38.95	2	1,523	0.13%
2024/03/19	0	0.00	1	39.20	39.15	-1	1,564	-0.06%
2024/03/18	0	38.80	0	0.00	38.85	0	1,575	0.00%
2024/03/15	1	38.75	1	38.95	38.60	0	1,628	0.00%
2024/03/13	0	0.00	10	38.79	38.65	-10	1,666	-0.60%
2024/03/12	20	37.90	0	37.85	37.95	20	1,667	1.20%
2024/03/08	0	0.00	10	38.00	37.55	-10	1,864	-0.54%
2024/03/07	0	0.00	1	38.60	38.80	-1	1,972	-0.05%
2024/03/05	0	0.00	0.3	38.80	38.80	-0.3	2,315	-0.01%
2024/02/27	1	38.95	0	0.00	39.05	1	3,451	0.03%
2024/02/26	0	0.00	1	38.55	39.20	-1	3,455	-0.03%
2024/02/23	1	38.90	0.9	38.90	38.50	0.1	3,440	0.00%
2024/02/22	7	39.10	7	39.19	39.05	0	3,426	0.00%
2024/02/20	0	0.00	11	39.25	39.25	-11	3,413	-0.32%
2024/02/16	0	0.00	11	39.30	39.35	-11	3,391	-0.32%
2024/02/15	0	0.00	0.1	38.55	38.70	-0.1	3,348	0.00%
2024/02/05	0	0.00	11	37.45	37.45	-11	3,321	-0.33%
2024/02/02	0	0.00	3	37.65	37.45	-3	3,323	-0.09%
2024/01/25	0	37.80	0	0.00	37.75	0	3,365	0.00%
2024/01/23	0	37.70	0	0.00	37.65	0	3,399	0.00%
2024/01/22	0	37.65	0	0.00	37.50	0	3,461	0.00%
2024/01/18	1	38.10	1	37.20	37.10	0	3,463	0.00%
2024/01/17	1	37.80	0	0.00	37.40	1	3,431	0.03%
2024/01/16	1	38.21	0	0.00	38.30	1	3,413	0.03%
2024/01/12	0	38.35	0	0.00	38.20	0	3,406	0.00%
2024/01/11	10	38.40	0	0.00	38.55	10	3,402	0.29%
2024/01/10	1	38.20	0	0.00	38.25	1	3,406	0.03%
2024/01/09	1	38.60	0	0.00	38.40	1	3,408	0.03%
2024/01/08	0	0.00	1	39.50	39.30	-1	3,366	-0.03%
2024/01/03	0	0.00	11	40.08	39.35	-11	3,307	-0.33%
2023/12/26	10	38.55	0	0.00	38.55	10	3,141	0.32%
2023/12/21	0	0.00	11	39.94	39.75	-11	3,101	-0.35%
2023/12/19	3.1	39.24	0	0.00	38.95	3.1	3,013	0.10%
2023/12/14	10	38.35	0	0.00	38.35	10	2,962	0.34%
2023/12/12	0	39.15	0	0.00	38.90	0	2,911	0.00%
2023/12/11	0	0.00	0.2	39.85	39.65	-0.2	2,855	-0.01%
2023/12/08	0	0.00	55	40.57	40.10	-55	2,830	-1.94%
2023/12/07	0	0.00	6	41.08	40.75	-6	2,789	-0.22%
2023/12/05	2	42.58	0	0.00	41.50	2	2,718	0.07%
2023/12/04	4	41.93	5	41.92	41.95	-1	2,575	-0.04%
2023/12/01	6	41.40	7.1	41.65	41.30	-1.1	2,423	-0.04%
2023/11/30	3	40.27	1.3	40.21	40.20	1.7	2,155	0.08%
2023/11/29	5.2	41.22	7	41.43	41.10	-1.8	2,056	-0.09%
2023/11/28	20	42.42	48.9	41.92	42.00	-28.9	1,935	-1.49%
2023/11/27	0	0.00	11.3	41.55	41.55	-11.3	1,209	-0.93%
2023/11/24	0	0.00	0	37.85	37.80	0	907	0.00%
2023/11/15	0	0.00	0.2	37.19	37.05	-0.2	925	-0.03%
2023/11/13	0	36.80	0	0.00	36.60	0	948	0.00%
2023/11/07	10	37.80	0.9	37.90	37.75	9.1	1,076	0.85%
2023/11/01	0.2	37.60	0	0.00	37.35	0.2	1,269	0.02%
2023/10/31	0	0.00	1	37.55	37.55	-1	1,287	-0.08%
2023/10/30	2.1	38.20	0	0.00	37.90	2.1	1,296	0.16%
2023/10/27	1	36.30	1	36.95	37.40	0	1,247	0.00%
2023/10/25	0	0.00	1	36.70	36.60	-1	1,263	-0.08%
2023/10/18	0.2	35.75	0	0.00	35.65	0.2	1,367	0.01%
2023/10/17	10	36.70	0	0.00	36.15	10	1,396	0.72%
2023/10/13	1	37.00	1.2	37.26	36.85	-0.2	1,476	-0.01%
2023/10/02	10.2	37.80	0	0.00	37.80	10.2	1,670	0.61%
2023/09/20	14	38.00	0	0.00	38.00	14	1,842	0.76%
2023/09/19	21	38.20	0	0.00	38.05	21	1,897	1.11%
2023/09/18	0	37.75	0	0.00	37.70	0	1,919	0.00%
2023/09/15	0.3	37.65	0	0.00	37.55	0.3	1,970	0.01%
2023/09/13	0	0.00	2	37.60	37.70	-2	2,071	-0.10%
2023/09/12	30	37.12	0	0.00	37.20	30	2,086	1.44%
2023/09/11	2	36.95	0	0.00	36.85	2	2,115	0.09%
2023/09/08	0	0.00	1	37.00	37.05	-1	2,126	-0.05%
2023/09/07	0	0.00	1.3	37.02	37.40	-1.3	2,138	-0.06%
2023/09/05	0	0.00	1	36.35	36.50	-1	2,191	-0.05%
2023/08/31	2	36.53	0	0.00	36.65	2	2,354	0.08%
2023/08/30	0.1	36.05	0	0.00	36.05	0.1	2,373	0.00%
2023/08/25	0.1	36.45	0	0.00	36.40	0.1	2,447	0.00%
2023/08/24	0.4	35.40	2	35.33	35.25	-1.6	2,465	-0.07%
2023/08/18	0.2	35.95	0	0.00	35.75	0.2	2,639	0.01%
2023/08/17	0	0.00	3	35.40	35.85	-3	2,676	-0.11%
2023/08/16	1.1	35.55	0	0.00	35.45	1.1	2,686	0.04%
2023/08/15	0.1	35.70	0	0.00	35.75	0.1	2,715	0.00%
2023/08/14	0.5	36.74	0	0.00	35.65	0.5	2,730	0.02%
2023/08/11	1.2	38.82	0	0.00	38.70	1.2	2,657	0.04%
2023/08/09	0.1	39.90	0	0.00	39.70	0.1	2,683	0.00%
2023/08/08	71.1	40.48	0	0.00	39.90	71.1	2,795	2.54%
2023/08/07	0	0.00	60	44.00	44.45	-60	2,856	-2.10%
2023/08/04	0	0.00	23	43.90	43.90	-23	2,806	-0.82%
2023/08/02	1	43.10	0	0.00	43.10	1	2,867	0.03%
2023/08/01	1	43.60	0	0.00	43.55	1	2,931	0.03%
2023/07/31	0	0.00	60	43.42	43.30	-60	3,292	-1.82%
2023/07/28	10	43.10	0	0.00	43.15	10	3,478	0.29%
2023/07/26	10.2	43.30	0	0.00	43.25	10.2	3,622	0.28%
2023/07/25	10	43.85	2	43.95	43.95	8	3,795	0.21%
2023/07/20	0	0.00	1	44.45	43.70	-1	4,080	-0.02%
2023/07/18	1	43.50	2	43.40	43.25	-1	4,285	-0.02%
2023/07/17	6	43.85	0	0.00	43.85	6	4,584	0.13%
2023/07/14	1	43.15	0	0.00	43.05	1	4,739	0.02%
2023/07/13	9	42.53	0	0.00	42.50	9	4,870	0.18%
2023/07/12	4	42.84	0	0.00	42.60	4	5,127	0.08%
2023/07/11	2	43.40	0	0.00	43.30	2	5,238	0.04%
2023/07/07	0	0.00	1	43.70	43.40	-1	5,761	-0.02%
2023/07/06	12	42.93	1	43.50	42.85	11	5,753	0.19%
2023/07/05	2	43.05	0	0.00	43.20	2	5,848	0.03%
2023/07/04	11	43.14	13	43.25	43.10	-2	5,966	-0.03%
2023/07/03	4	43.70	8	43.74	43.65	-4	6,091	-0.07%
2023/06/30	4.5	44.11	1	44.50	43.95	3.5	6,119	0.06%
2023/06/29	17	43.98	3	43.95	43.95	14	6,185	0.23%
2023/06/28	20	43.54	0	0.00	43.70	20	6,305	0.32%
2023/06/27	0	43.90	0	0.00	43.55	0	6,312	0.00%
2023/06/21	3	42.25	0	0.00	42.15	3	6,309	0.05%
2023/06/20	2	43.13	0	0.00	43.00	2	6,279	0.03%
2023/06/16	0	0.00	7	44.71	44.40	-7	6,234	-0.11%
2023/06/15	1	44.75	2	44.55	44.65	-1	6,288	-0.02%
2023/06/14	20	44.91	0	0.00	44.80	20	6,387	0.31%
2023/06/13	0	0.00	5	45.00	44.75	-5	6,449	-0.08%
2023/06/09	0	0.00	10	45.25	45.55	-10	6,586	-0.15%
2023/06/08	12	44.85	2	44.85	44.55	10	6,624	0.15%
2023/06/07	1	45.85	0	0.00	45.35	1	6,732	0.01%
2023/06/06	1	45.05	1	45.00	45.30	0	6,833	0.00%
2023/06/05	1	44.70	0	0.00	44.75	1	6,935	0.01%
2023/06/02	0	0.00	3	44.20	44.15	-3	7,084	-0.04%
2023/06/01	30	44.10	0	0.00	44.00	30	7,260	0.41%
2023/05/31	1	43.85	0	0.00	44.45	1	7,420	0.01%
2023/05/30	0	0.00	1	44.10	43.95	-1	7,506	-0.01%
2023/05/29	1	44.50	0	0.00	44.40	1	7,634	0.01%
2023/05/25	1	45.40	0	0.00	45.20	1	7,913	0.01%
2023/05/24	3	45.85	2	46.12	45.85	1	8,236	0.01%
2023/05/23	0	0.00	1	45.40	45.50	-1	8,478	-0.01%
2023/05/22	0	0.00	0	44.65	44.55	0	8,545	0.00%
2023/05/19	40	44.28	0	0.00	44.20	40	8,617	0.46%
2023/05/18	20	44.78	0	0.00	44.60	20	8,727	0.23%
2023/05/17	15	44.78	0	45.10	44.85	15	8,980	0.17%
2023/05/16	0	0.00	0	44.52	44.25	0	9,502	0.00%
2023/05/15	8	43.94	1	44.80	44.10	7	10,171	0.07%
2023/05/12	3	44.25	2	44.40	44.85	1	10,435	0.01%
2023/05/11	5	45.49	0	0.00	45.25	5	10,758	0.05%
2023/05/10	1	46.95	0	0.00	46.85	1	11,241	0.01%
2023/05/09	4	47.15	0	47.15	46.75	4	11,720	0.03%
2023/05/08	3	47.83	0	0.00	47.50	3	11,886	0.03%
2023/05/05	6	48.67	10	49.22	48.15	-4	12,075	-0.03%
2023/05/04	1	48.55	4	48.98	49.00	-3	11,930	-0.03%
2023/05/03	0	0.00	2.1	48.17	48.10	-2.1	11,896	-0.02%
2023/05/02	3	48.03	0	0.00	47.95	3	12,059	0.02%
2023/04/28	10.1	46.91	20	47.83	47.80	-9.9	12,211	-0.08%
2023/04/25	2	47.60	0	0.00	46.40	2	12,432	0.02%
2023/04/24	0	0.00	4	47.14	47.30	-4	12,450	-0.03%
2023/04/21	1	45.05	0	0.00	45.20	1	12,536	0.01%
2023/04/20	23	47.51	23	47.01	46.50	0	12,613	0.00%
2023/04/19	2	49.05	6	48.86	48.80	-4	12,677	-0.03%
2023/04/18	5	48.29	0	0.00	48.00	5	13,175	0.04%
2023/04/17	0	0.00	6	48.68	48.85	-6	13,291	-0.05%
2023/04/13	1	47.90	0	0.00	47.85	1	13,703	0.01%
2023/04/12	1	47.55	0	0.00	46.95	1	13,914	0.01%
2023/04/11	0.2	45.85	1	45.80	45.80	-0.9	14,347	-0.01%
2023/04/10	0	0.00	1	46.40	46.00	-1	14,911	-0.01%
2023/04/07	2	47.08	1	46.80	47.20	1	15,632	0.01%
2023/04/06	0	0.00	2	47.00	46.50	-2	16,785	-0.01%
2023/03/29	3	45.15	4	45.35	45.95	-1	18,545	-0.01%
2023/03/27	1	44.50	0	0.00	45.00	1	20,402	0.00%
2023/03/21	7	44.14	0	0.00	43.85	7	23,877	0.03%
2023/03/17	0	0.00	1	44.70	43.50	-1	25,794	0.00%
2023/03/16	1	43.90	0	0.00	43.90	1	27,136	0.00%
2023/03/15	1	45.40	0	0.00	45.40	1	28,137	0.00%
2023/03/14	6	45.06	1	45.35	45.25	5	28,723	0.02%
2023/03/10	3	45.17	1	45.40	44.55	2	28,767	0.01%
2023/03/09	2.1	46.62	0	0.00	46.05	2.1	28,666	0.01%
2023/03/08	4	47.10	1	47.50	47.05	3	28,518	0.01%
2023/03/07	10	48.18	0	0.00	47.75	10	28,394	0.04%
2023/03/06	2	48.28	1	48.80	48.60	1	28,290	0.00%
2023/03/03	0	0.00	3	48.38	48.40	-3	28,177	-0.01%
2023/03/02	2	46.80	1	47.10	47.40	1	28,079	0.00%
2023/03/01	1	47.15	2	47.00	46.90	-1	28,058	0.00%
2023/02/24	4	48.08	2	47.75	47.75	2	28,020	0.01%
2023/02/23	1	47.70	5.2	47.93	48.40	-4.2	27,889	-0.02%
2023/02/22	27	48.72	6	48.53	47.60	21	27,834	0.08%
2023/02/21	3	48.37	7	48.44	48.90	-4	27,624	-0.01%
2023/02/20	5	47.26	3	47.45	47.20	2	27,415	0.01%
2023/02/17	1.1	47.00	0.4	47.15	46.90	0.8	27,361	0.00%
2023/02/16	8	47.09	7	47.04	47.15	1	27,315	0.00%
2023/02/15	5.1	47.48	6	48.18	47.00	-0.9	27,265	0.00%
2023/02/14	15	48.27	9	47.95	48.15	6	27,087	0.02%
2023/02/13	6	48.42	19	48.43	48.80	-13	26,635	-0.05%
2023/02/10	7.1	46.66	1	47.60	46.30	6.1	26,062	0.02%
2023/02/09	24	46.98	24.1	47.17	46.80	-0.1	25,768	0.00%
2023/02/08	17.1	47.19	47.1	47.01	47.40	-30.1	25,344	-0.12%
2023/02/07	7	44.67	10	45.08	45.95	-3	24,736	-0.01%
2023/02/06	3.1	44.24	3	44.40	44.10	0.1	24,247	0.00%
2023/02/03	5	43.56	3	44.03	43.40	2	24,031	0.01%
2023/02/02	5	43.28	1	43.85	44.10	4	23,776	0.02%
2023/02/01	0.1	42.80	0	0.00	42.60	0.1	23,565	0.00%
2023/01/31	10	42.91	3	43.09	42.60	7	23,426	0.03%
2023/01/30	3	43.84	1	44.45	43.40	2	23,222	0.01%
2023/01/17	4	44.79	4	44.69	44.80	0	23,022	0.00%
2023/01/13	10	43.94	13	44.11	43.95	-3	22,776	-0.01%
2023/01/12	1.1	43.64	2	43.60	43.55	-0.9	22,618	0.00%
2023/01/11	34.1	45.09	6	45.17	44.55	28.1	22,398	0.13%
2023/01/10	17	45.49	15	45.60	45.05	2	22,217	0.01%
2023/01/09	11	45.79	14	45.34	46.35	-3	22,043	-0.01%
2023/01/06	214	45.47	215	45.04	44.80	-1	21,755	0.00%	大買/大賣/
2023/01/05	15	45.64	4	45.48	44.75	11	21,172	0.05%
2023/01/04	78	46.23	79	46.50	45.60	-1	20,962	0.00%
2023/01/03	8	46.97	4	46.30	46.00	4	20,719	0.02%
2022/12/30	31	48.60	29	48.67	48.70	2	20,303	0.01%
2022/12/29	15	49.24	19	48.84	49.60	-4	19,937	-0.02%
2022/12/28	382	48.89	372	48.97	47.70	10	19,220	0.05%	大買/大賣/
2022/12/27	326	50.57	323	51.22	49.20	3	18,703	0.02%	大買/大賣/
2022/12/26	73	53.78	68.3	53.81	53.00	4.8	17,936	0.03%
2022/12/23	55	51.67	54	51.62	51.60	1	16,730	0.01%
2022/12/22	12	50.11	18	50.46	51.90	-6	16,072	-0.04%
2022/12/21	40	51.03	35	50.82	50.40	5	15,525	0.03%
2022/12/20	120	50.25	124	51.20	50.10	-4	15,041	-0.03%	大買/大賣/
2022/12/19	442.2	53.04	449	52.95	52.00	-6.8	14,377	-0.05%	大買/大賣/
2022/12/16	142	51.34	153.1	51.49	50.20	-11.1	13,240	-0.08%	大買/大賣/
2022/12/15	95	51.03	94	51.27	50.80	1	12,817	0.01%
2022/12/14	46	50.33	58	50.72	52.20	-12	12,383	-0.10%
2022/12/13	223.1	49.85	208.3	50.93	51.00	14.7	11,549	0.13%	大買/大賣/
2022/12/12	332	49.17	346	49.00	48.15	-14	10,331	-0.14%	大買/大賣/
2022/12/09	24	47.73	21.1	48.23	48.50	2.9	9,634	0.03%
2022/12/08	17	44.94	15.2	45.45	46.40	1.8	8,635	0.02%
2022/12/07	5	43.99	18	44.78	45.10	-13	7,546	-0.17%
2022/12/06	28	38.89	26	38.90	41.00	2	6,731	0.03%
2022/12/05	3	36.51	5	37.30	38.65	-2	6,303	-0.03%
2022/11/30	0	0.00	0	36.00	35.90	0	6,768	0.00%
2022/11/29	1	35.85	1	35.90	35.90	0	6,997	0.00%
2022/11/28	0	0.00	0	36.10	36.20	0	7,308	0.00%
2022/11/24	2	36.40	0	36.45	36.40	2	8,558	0.02%
2022/11/23	1	37.20	3	37.05	37.10	-2	8,674	-0.02%
2022/11/22	3	37.65	0	0.00	36.60	3	8,770	0.03%
2022/11/21	1	37.05	1	37.10	36.95	0	8,998	0.00%
2022/11/18	1	36.55	2	36.35	36.10	-1	9,449	-0.01%
2022/11/17	3	36.63	8.3	37.03	36.35	-5.3	10,198	-0.05%
2022/11/16	1	36.00	2	36.10	36.30	-1	10,604	-0.01%
2022/11/15	0	0.00	1	35.45	35.25	-1	11,739	-0.01%
2022/11/14	9	35.92	14	35.80	35.75	-5	12,435	-0.04%
2022/11/11	13	35.98	13	36.09	35.90	0	12,962	0.00%
2022/11/10	16	35.75	13	35.57	35.30	3	13,028	0.02%
2022/11/09	3	36.42	2	35.65	35.65	1	13,130	0.01%
2022/11/08	2	36.08	2	35.30	35.30	0	13,127	0.00%
2022/11/07	3	34.30	3	34.55	34.50	0	13,250	0.00%
2022/11/03	0	0.00	2	34.03	34.10	-2	13,565	-0.01%
2022/11/02	2	33.70	2	34.00	33.95	0	13,655	0.00%
2022/11/01	0	0.00	1	33.60	33.60	-1	13,774	-0.01%
2022/10/31	0	0.00	2	32.63	32.55	-2	13,962	-0.01%
2022/10/26	2	31.23	2	31.55	31.40	0	14,280	0.00%
2022/10/24	1	32.25	2	32.15	31.85	-1	14,402	-0.01%
2022/10/21	4.7	32.27	0.1	32.40	31.70	4.6	14,550	0.03%
2022/10/18	4	34.06	2.2	33.93	33.90	1.8	15,267	0.01%
2022/10/14	3	33.80	3.1	34.12	34.70	-0.1	15,441	0.00%
2022/10/13	1	33.00	5	33.75	32.40	-4	15,470	-0.03%
2022/10/12	0	0.00	1	34.15	34.70	-1	15,513	-0.01%
2022/10/07	2	36.20	1	36.25	35.80	1	15,792	0.01%
2022/10/05	0.1	35.85	3	35.85	35.60	-2.9	16,332	-0.02%
2022/10/04	0	0.00	0.1	36.25	36.40	-0.1	16,389	0.00%
2022/09/30	1	34.60	0	0.00	35.65	1	16,493	0.01%
2022/09/29	1	34.90	2	35.78	35.65	-1	16,499	-0.01%
2022/09/27	0.1	36.00	2	35.45	36.05	-1.9	16,676	-0.01%
2022/09/26	1.7	35.23	0	0.00	35.00	1.7	16,714	0.01%
2022/09/23	4	36.55	0	0.00	36.30	4	16,860	0.02%
2022/09/22	0	0.00	1	38.25	37.65	-1	17,337	-0.01%
2022/09/21	1	37.15	1	37.25	37.50	0	17,598	0.00%
2022/09/20	1	37.25	1	37.20	37.20	0	17,765	0.00%
2022/09/19	0	0.00	2	36.85	36.20	-2	17,885	-0.01%
2022/09/16	3	37.25	6	37.45	37.00	-3	18,239	-0.02%
2022/09/15	1	39.10	1	38.20	38.10	0	18,246	0.00%
2022/09/14	9	39.16	40	40.03	38.90	-31	18,213	-0.17%
2022/09/13	11	39.37	4	39.50	39.50	7	17,954	0.04%
2022/09/12	7	39.02	6.5	39.04	39.10	0.5	18,058	0.00%
2022/09/08	4	38.56	4.3	38.27	38.60	-0.3	17,869	0.00%
2022/09/07	2.5	37.53	2	37.83	37.45	0.5	17,718	0.00%
2022/09/06	40	36.85	59	36.94	36.80	-19	17,490	-0.11%
2022/09/05	7	38.68	7	38.96	38.05	0	17,235	0.00%
2022/09/02	9	38.57	4	38.83	38.95	5	17,038	0.03%
2022/09/01	6	39.17	3.4	39.16	38.50	2.6	16,780	0.02%
2022/08/31	17	39.42	33	39.67	39.15	-16	16,307	-0.10%
2022/08/30	1	37.30	4	38.00	38.20	-3	15,420	-0.02%
2022/08/29	4	37.16	1	37.80	36.85	3	15,276	0.02%
2022/08/26	13	38.29	17	38.32	37.70	-4	15,086	-0.03%
2022/08/25	37	38.22	10	37.98	38.40	27	14,733	0.18%
2022/08/24	17	36.72	10	37.85	38.60	7	14,197	0.05%
2022/08/23	8.1	37.37	5	36.37	36.25	3.1	13,374	0.02%
2022/08/22	23.2	39.42	18	39.51	38.80	5.2	12,812	0.04%
2022/08/19	15.2	36.70	29	37.22	37.80	-13.8	11,549	-0.12%
2022/08/18	10.1	33.97	11	34.58	34.40	-0.9	10,791	-0.01%
2022/08/17	2	33.20	0	0.00	32.45	2	10,213	0.02%
2022/08/16	3.3	32.76	8	32.78	32.75	-4.7	10,044	-0.05%
2022/08/15	3	31.78	3.9	31.69	31.85	-0.9	9,833	-0.01%
2022/08/12	9	32.33	35	32.62	31.75	-26	9,737	-0.27%
2022/08/11	9	33.08	8	32.85	32.85	1	9,496	0.01%
2022/08/10	2	32.55	4	33.13	33.15	-2	9,336	-0.02%
2022/08/09	18	32.36	4	32.35	32.25	14	9,134	0.15%
2022/08/08	9	31.67	11	31.81	32.00	-2	9,054	-0.02%
2022/08/05	23	32.60	10	32.53	32.45	13	8,903	0.15%
2022/08/04	1	31.60	1	31.45	31.60	0	8,694	0.00%
2022/08/03	1	31.20	0	0.00	31.40	1	8,557	0.01%
2022/08/02	6	31.67	15	31.47	31.15	-9	8,478	-0.11%
2022/08/01	0	0.00	4	31.70	31.80	-4	8,336	-0.05%
2022/07/29	2	31.90	2	31.20	31.20	0	8,250	0.00%
2022/07/28	8	31.93	8	31.93	31.90	0	8,149	0.00%
2022/07/27	14	30.95	4	31.39	30.90	10	7,973	0.13%
2022/07/26	19	32.23	6	31.68	31.50	13	7,878	0.17%
2022/07/25	8	31.86	8	32.44	32.60	0	7,561	0.00%
2022/07/22	2	29.95	4	31.23	31.55	-2	7,174	-0.03%
2022/07/21	2	29.65	0	0.00	29.65	2	6,983	0.03%
2022/07/20	2	30.25	21	30.25	30.10	-19	6,930	-0.27%
2022/07/19	1	31.85	0	0.00	31.00	1	6,846	0.01%
2022/07/18	7	31.24	7	31.58	31.60	0	6,753	0.00%
2022/07/15	3	31.93	2	32.33	31.70	1	6,673	0.01%
2022/07/14	6	32.07	2	32.45	31.90	4	6,479	0.06%
2022/07/13	7	31.09	8	31.58	31.90	-1	6,177	-0.02%
2022/07/12	3	29.83	4	29.95	30.00	-1	5,992	-0.02%
2022/07/11	1	29.85	0	0.00	29.60	1	5,961	0.02%
2022/07/08	13	32.33	1	32.25	32.10	12	5,857	0.20%
2022/07/07	4	31.95	0	0.00	32.05	4	5,767	0.07%
2022/07/06	4	33.28	6	31.55	31.40	-2	5,707	-0.04%
2022/07/05	7	32.51	6	32.52	33.55	1	5,586	0.02%
2022/07/04	4	31.86	3	31.97	32.00	1	5,325	0.02%
2022/07/01	4	31.28	28	31.84	31.50	-24	5,171	-0.46%
2022/06/30	13	34.68	28	33.98	33.05	-15	4,930	-0.30%
2022/06/29	11	33.88	7	34.23	34.85	4	4,321	0.09%
2022/06/28	5	33.59	2	34.65	32.40	3	3,774	0.08%
2022/06/27	5	34.00	6	33.84	33.95	-1	3,544	-0.03%
2022/06/24	4	32.83	4	33.24	33.50	0	3,251	0.00%
2022/06/23	8	30.23	5	30.30	30.90	3	2,785	0.11%
2022/06/22	2	30.08	1	30.25	29.85	1	2,629	0.04%
2022/06/21	2	29.25	0	0.00	30.15	2	2,485	0.08%
2022/06/20	4	30.42	4	31.00	29.30	0	2,363	0.00%
2022/06/16	1	29.20	16.2	29.20	28.85	-15.2	1,952	-0.78%
2022/06/15	10	28.80	12	28.82	28.85	-2	1,889	-0.11%
2022/06/14	25	28.63	0	0.00	28.75	25	1,859	1.34%
2022/06/10	12	28.34	39	28.68	28.85	-27	1,784	-1.51%
2022/06/09	12	27.95	0	28.05	27.95	12	1,705	0.70%
2022/06/08	16	27.28	3	27.35	27.50	13	1,671	0.78%
2022/06/07	15	27.48	47	27.49	27.45	-32	1,665	-1.92%
2022/06/06	12	26.85	0	0.00	27.00	12	1,608	0.75%
2022/06/02	10	26.48	0	0.00	26.60	10	1,612	0.62%
2022/06/01	20	26.59	0	0.00	26.50	20	1,625	1.23%
2022/05/18	0	0.00	2	26.80	26.80	-2	1,772	-0.11%
2022/05/16	0	0.00	3	27.80	26.70	-3	1,787	-0.17%
2022/05/12	0	0.00	2	25.45	25.45	-2	1,750	-0.11%
2022/05/10	2	26.40	0	0.00	26.75	2	1,742	0.11%
2022/05/05	0	0.00	0.4	26.85	26.65	-0.4	1,713	-0.02%
2022/05/04	10	26.85	0	0.00	26.75	10	1,710	0.58%
2022/04/28	16	28.05	16	27.68	28.00	0	1,692	0.00%
2022/04/27	0	0.00	0	27.40	27.65	0	1,662	0.00%
2022/04/25	4	27.71	33	27.45	27.30	-29	1,620	-1.79%
2022/04/22	1	27.80	4	28.65	28.25	-3	1,574	-0.19%
2022/04/21	11	28.65	6	28.67	28.70	5	1,524	0.33%
2022/04/19	0.8	27.85	0	0.00	27.95	0.8	1,384	0.05%
2022/04/18	11	28.12	18	28.98	28.95	-7	1,321	-0.53%
2022/04/15	23	28.24	25	28.47	27.65	-2	1,223	-0.17%
2022/04/14	2	27.05	0	0.00	27.45	2	1,120	0.18%
2022/04/12	0	0.00	0	26.75	26.70	0	1,055	0.00%
2022/04/11	0	0.00	1	26.40	26.40	-1	1,031	-0.10%
2022/04/07	4	25.85	6	25.88	26.00	-2	994	-0.20%
2022/04/06	3	25.77	0	0.00	26.00	3	983	0.31%
2022/04/01	21	25.45	0	0.00	25.50	21	948	2.22%
2022/03/31	20	25.20	1	25.25	25.10	19	945	2.01%
2022/03/30	1	25.55	0	0.00	25.40	1	925	0.11%
2022/03/25	2	25.05	2	24.90	24.85	0	859	0.00%
2022/03/24	0	0.00	0	24.80	24.90	0	870	0.00%
2022/03/22	0	0.00	0	24.90	24.80	0	876	0.00%
2022/03/08	2	24.53	2	24.45	24.55	0	981	0.00%
2022/03/07	0.5	24.50	0	0.00	24.35	0.5	966	0.05%
2022/03/01	21	24.92	21	24.85	24.80	0	915	0.00%
2022/02/24	0	24.30	0	0.00	24.15	0	880	0.00%
2022/02/22	1	24.50	13.5	24.65	24.65	-12.5	846	-1.47%
2022/02/14	0	0.00	0	24.15	24.10	0	765	0.00%
2022/02/10	0	0.00	40	23.98	24.05	-40	727	-5.50%
2022/02/09	0	0.00	0	23.95	24.05	0	725	0.00%
2022/02/08	19	23.82	0	0.00	23.90	19	732	2.60%
2022/01/25	7	23.27	0	0.00	23.30	7	716	0.98%
2022/01/24	4	23.40	0	0.00	23.35	4	707	0.57%
2022/01/21	10	23.50	0	0.00	23.60	10	697	1.43%
2022/01/10	0	0.00	41	24.20	24.15	-41	639	-6.41%
2022/01/04	0.2	23.70	0	0.00	23.75	0.2	582	0.03%
2021/12/30	0.1	23.60	0	0.00	23.60	0.1	564	0.02%
2021/12/27	10	23.50	0	0.00	23.60	10	553	1.81%
2021/12/24	0	0.00	10	23.40	23.40	-10	550	-1.82%
2021/12/23	5	23.50	0	0.00	23.40	5	552	0.91%
2021/12/22	10	23.55	0	0.00	23.50	10	552	1.81%
2021/12/21	10	23.58	0	0.00	23.65	10	546	1.83%
2021/12/20	5	23.75	0	0.00	23.75	5	549	0.91%
2021/12/15	0	0.00	2	23.65	23.45	-2	564	-0.35%
2021/12/14	10	24.65	41.1	23.89	23.85	-31	551	-5.63%
2021/12/09	10	22.80	0	22.95	22.80	10	443	2.26%
2021/12/07	0.2	22.50	0	0.00	22.50	0.2	439	0.05%
2021/12/03	0	0.00	0.1	22.75	22.45	-0.1	448	-0.03%
2021/11/30	0	0.00	0	22.80	22.50	0	452	0.00%
2021/11/29	0	0.00	0	22.55	22.30	0	450	-0.01%
2021/11/24	0	0.00	0	22.95	22.70	0	437	0.00%
2021/11/19	1	22.70	0	0.00	22.75	1	435	0.23%
2021/11/17	0	22.80	0	0.00	22.80	0	431	0.01%
2021/11/03	0	23.04	0	0.00	23.05	0	433	0.00%
2021/11/01	1	23.00	0	0.00	23.00	1	431	0.23%
2021/10/28	0	23.15	0	23.30	23.15	0	436	-0.01%
2021/10/25	0	23.00	0	23.50	22.90	0	434	0.00%
2021/10/15	0	0.00	0	24.85	23.20	0	476	-0.01%
2021/10/12	0.1	23.20	0.1	23.34	23.15	0	507	0.00%
2021/10/07	0	23.15	0	0.00	23.15	0	524	0.00%
2021/10/06	0	23.10	0	0.00	23.10	0	540	0.00%
2021/09/30	0	23.65	0	0.00	23.80	0	548	0.00%
2021/09/29	0	0.00	0	23.55	23.45	0	548	0.00%
2021/09/27	0	0.00	0.1	23.74	23.40	-0.1	557	-0.01%
2021/09/23	2	22.90	0	0.00	23.00	2	577	0.35%
2021/09/22	0	0.00	0.1	25.80	25.50	-0.1	628	-0.01%
2021/09/16	0.3	25.75	0	0.00	25.60	0.3	608	0.04%
2021/09/15	0.2	25.65	0	0.00	25.65	0.2	603	0.03%
2021/09/13	0	0.00	0	25.70	25.55	0	606	0.00%
2021/09/08	10	25.66	0	0.00	25.50	10	602	1.66%
2021/09/07	0	0.00	1	25.40	25.55	-1	603	-0.17%
2021/09/02	0	0.00	1	25.15	25.10	-1	612	-0.16%
2021/08/31	0	0.00	1	25.15	25.25	-1	626	-0.16%
2021/08/26	0	24.90	0	0.00	25.10	0	666	0.00%
2021/08/24	0	0.00	0.1	24.86	24.80	-0.1	681	-0.01%
2021/08/23	5	24.60	0	0.00	24.80	5	692	0.72%
2021/08/20	0	24.50	0	0.00	24.50	0	703	0.00%
2021/08/18	5	24.50	0	0.00	24.75	5	723	0.69%
2021/08/16	0	24.95	0	0.00	24.95	0	906	0.00%
2021/08/13	0	25.03	0.1	25.17	25.00	0	901	0.00%
2021/08/12	5	25.05	0	0.00	25.05	5	905	0.55%
2021/08/09	0	0.00	10	25.30	25.35	-10	937	-1.07%
2021/08/06	0	0.00	0.2	25.65	25.50	-0.2	949	-0.02%
2021/08/05	0	0.00	10	25.46	25.50	-10	975	-1.02%
2021/07/28	0	0.00	10	25.10	25.20	-10	1,043	-0.96%
2021/07/26	30.1	25.68	0	0.00	25.55	30.1	1,088	2.76%
2021/07/23	0	0.00	40	25.50	25.60	-40	1,094	-3.65%
2021/07/21	0.1	25.75	0.1	25.75	25.60	0	1,131	0.00%
2021/07/20	0	0.00	0.1	25.88	25.75	-0.1	1,141	-0.01%
2021/07/19	3	25.85	1	25.90	25.90	2	1,134	0.18%
2021/07/14	0.1	25.10	0	0.00	25.15	0.1	1,154	0.01%
2021/07/07	0.1	25.80	0	0.00	25.80	0.1	1,204	0.00%
2021/07/06	2.1	25.85	0	0.00	25.80	2.1	1,218	0.17%
2021/06/30	10	26.13	0.1	26.00	25.95	10	1,293	0.77%
2021/06/29	0	0.00	2.3	26.20	26.00	-2.3	1,280	-0.18%
2021/06/25	3	25.17	0	0.00	25.25	3	1,221	0.25%
2021/06/23	1	25.20	0	0.00	25.15	1	1,242	0.08%
2021/06/21	0	0.00	10	24.95	24.95	-10	1,293	-0.77%
2021/06/18	1	25.05	0	0.00	25.05	1	1,314	0.08%
2021/06/17	10	25.08	0	0.00	25.15	10	1,334	0.75%
2021/06/16	0	0.00	0	25.35	25.05	0	1,340	0.00%
2021/06/08	2	25.23	0	0.00	25.10	2	1,367	0.15%
2021/06/07	2	25.48	0	0.00	25.25	2	1,404	0.14%
2021/06/04	2	25.05	0	0.00	24.90	2	1,405	0.14%
2021/06/03	1	25.05	1	25.00	25.15	0	1,424	0.00%
2021/06/01	1	25.00	0	0.00	25.10	1	1,435	0.07%
2021/05/26	2	25.55	0	0.00	25.35	2	1,450	0.14%
2021/05/25	0	0.00	0.1	25.58	25.25	-0.1	1,439	0.00%
2021/05/24	18	26.28	0.3	26.21	26.15	17.7	1,416	1.25%
2021/05/18	2	24.23	0.1	25.80	24.60	1.9	1,327	0.15%
2021/05/17	2	23.80	0	0.00	23.60	2	1,316	0.15%
2021/05/12	3	24.47	0	0.00	24.55	3	1,263	0.24%
2021/05/11	0	25.70	0	25.80	25.25	0	1,223	0.00%
2021/05/10	5	25.90	0	0.00	25.80	5	1,212	0.41%
2021/05/04	2	25.15	0	0.00	25.55	2	1,400	0.14%
2021/04/29	0	26.55	1	26.60	26.65	-1	1,482	-0.07%
2021/04/27	25	26.65	0	0.00	26.75	25	1,482	1.69%
2021/04/22	0.1	25.95	20	26.30	25.95	-19.9	1,439	-1.38%
2021/04/19	0	0.00	10	26.60	26.50	-10	1,418	-0.71%
2021/04/16	2	26.55	0	0.00	26.45	2	1,403	0.14%
2021/04/15	0	26.00	0	0.00	26.20	0	1,399	0.00%
2021/04/14	1	26.15	0	0.00	26.10	1	1,395	0.07%
2021/04/13	4	26.65	6	26.95	26.50	-2	1,374	-0.15%
2021/04/12	0	27.00	0	0.00	27.00	0	1,360	0.00%
2021/04/09	2	27.10	0	0.00	27.20	2	1,355	0.15%
2021/04/07	2	26.63	0.6	26.50	26.65	1.4	1,351	0.10%
2021/04/06	5	26.51	0	0.00	26.45	5	1,338	0.37%
2021/03/31	2	26.40	0	0.00	26.35	2	1,318	0.15%
2021/03/30	3	26.58	0	0.00	26.50	3	1,310	0.23%
2021/03/29	3	26.60	0	0.00	26.60	3	1,306	0.23%
2021/03/23	10.2	26.58	0	0.00	26.65	10.2	1,248	0.82%
2021/03/22	0.8	26.25	0	0.00	26.30	0.8	1,225	0.07%
2021/03/17	0.2	26.00	0	0.00	26.00	0.2	1,195	0.02%
2021/03/15	0.4	25.95	0	0.00	26.05	0.4	1,189	0.03%
2021/03/11	0.1	26.03	1	26.15	26.05	-0.9	1,186	-0.08%
2021/03/10	0.1	25.40	0	0.00	25.85	0.1	1,154	0.00%
2021/03/09	4	25.63	4	25.45	25.45	0	1,140	0.00%
2021/03/05	0.1	25.50	0	0.00	25.60	0.1	1,139	0.00%
2021/03/03	0	0.00	1	25.50	25.65	-1	1,137	-0.09%
2021/03/02	1	25.90	0	0.00	25.55	1	1,131	0.09%
2021/02/24	0.1	25.50	5	25.35	25.30	-5	1,114	-0.44%
2021/02/23	1	25.95	0	0.00	25.60	1	1,112	0.09%
2021/02/19	0	0.00	1	24.60	25.05	-1	1,106	-0.09%
2021/02/03	2	23.90	0	0.00	23.90	2	1,132	0.18%
2021/02/01	1	24.10	0	0.00	23.90	1	1,135	0.09%
2021/01/28	5	23.90	0	0.00	24.05	5	1,128	0.44%
2021/01/26	2	25.01	7	25.34	24.50	-5	1,094	-0.45%
2021/01/25	1	25.00	1.1	25.20	26.05	-0.1	937	-0.01%
2021/01/21	0	0.00	1	24.00	23.95	-1	800	-0.12%
2021/01/20	5	24.07	0	0.00	24.05	5	795	0.63%
2021/01/19	0	0.00	0.1	24.30	24.50	-0.1	787	-0.01%
2021/01/11	0	0.00	10	24.90	24.85	-10	789	-1.27%
2021/01/07	0	0.00	20	25.03	25.00	-20	802	-2.49%
2021/01/06	0	0.00	0.1	24.96	25.05	-0.1	802	-0.02%
2020/12/31	9	25.81	9	25.50	25.50	0	806	0.00%
2020/12/30	0	0.00	7	25.30	25.20	-7	756	-0.92%
2020/12/29	0	0.00	13	24.87	24.90	-13	739	-1.76%
2020/12/28	0	0.00	20	24.85	24.85	-20	742	-2.69%
2020/12/24	7	24.95	0	0.00	24.95	7	758	0.92%
2020/11/26	0	0.00	5	25.40	25.45	-5	1,312	-0.38%
2020/11/25	0	0.00	1	25.50	25.30	-1	1,330	-0.08%
2020/11/18	1	25.95	0	0.00	25.70	1	1,423	0.07%
2020/11/13	0	0.00	2	25.10	25.10	-2	1,507	-0.13%
2020/11/09	0	0.00	3	24.70	24.55	-3	1,661	-0.18%
2020/11/05	0	0.00	1	24.65	24.80	-1	1,881	-0.05%
2020/10/30	1	24.45	0	0.00	24.25	1	2,039	0.05%
2020/10/15	0	0.00	4	24.46	24.45	-4	2,530	-0.16%
2020/10/13	3	25.45	0	0.00	25.05	3	2,593	0.12%
2020/10/06	0	0.00	0.4	25.20	25.15	-0.4	2,809	-0.01%
2020/09/29	0	0.00	20	25.29	25.10	-20	3,461	-0.58%
2020/09/28	20	24.94	15	24.60	25.15	5	3,482	0.14%
2020/09/25	1	24.30	0	0.00	24.15	1	3,503	0.03%
2020/09/21	0	0.00	3	26.10	26.05	-3	3,749	-0.08%
2020/09/16	3	25.85	0	0.00	25.75	3	3,946	0.08%
2020/09/15	4	26.03	4	25.90	25.90	0	3,951	0.00%
2020/09/10	1	26.65	12	26.93	26.70	-11	4,189	-0.26%
2020/09/09	7	27.11	5	27.08	26.90	2	4,144	0.05%
2020/09/08	3	27.43	0.2	27.35	27.60	2.8	4,067	0.07%
2020/09/02	0	0.00	7	26.10	26.10	-7	3,837	-0.18%
2020/09/01	1	26.45	5	26.70	26.25	-4	3,832	-0.10%
2020/08/28	2	27.50	2	26.85	26.85	0	3,797	0.00%
2020/08/26	5	26.88	0	0.00	26.70	5	3,763	0.13%
2020/08/25	0	0.00	0.2	26.70	26.70	-0.2	3,744	-0.01%
2020/08/24	0.3	26.70	3	26.90	26.85	-2.7	3,749	-0.07%
2020/08/21	0	0.00	0.1	26.50	26.50	-0.1	3,743	0.00%
2020/08/20	5.2	26.30	1	25.75	26.30	4.2	3,763	0.11%
2020/08/19	0	0.00	1	27.30	26.90	-1	3,896	-0.03%
2020/08/18	8.2	27.03	4	27.05	27.05	4.2	3,931	0.11%
2020/08/17	0.1	26.80	10	26.95	26.85	-9.9	3,879	-0.25%
2020/08/14	10	27.28	0	0.00	26.90	10	3,847	0.26%
2020/08/12	12	27.19	6	27.25	27.00	6	3,751	0.16%
2020/08/11	11	27.02	16	27.07	26.95	-5	3,652	-0.14%
2020/08/10	10	26.70	1	26.60	26.65	9	3,546	0.25%
2020/08/05	2	25.70	10	25.75	25.70	-8	3,415	-0.23%
2020/08/04	0	0.00	8	27.31	26.30	-8	3,385	-0.24%
2020/08/03	2	25.90	0	0.00	25.90	2	3,222	0.06%
2020/07/31	3	24.00	0	0.00	23.90	3	3,135	0.10%
2020/07/28	10	23.70	1	23.00	22.90	9	3,166	0.28%
2020/07/22	7	25.41	0	0.00	25.30	7	3,056	0.23%
2020/07/20	0	0.00	1	24.70	24.80	-1	2,963	-0.03%
2020/07/17	0	0.00	11	24.23	24.45	-11	2,932	-0.38%
2020/07/14	0	0.00	6	26.50	25.50	-6	2,832	-0.21%
2020/07/13	1	26.80	20	27.05	26.90	-19	2,762	-0.69%
2020/07/10	17	26.91	6	26.74	26.90	11	2,657	0.41%
2020/07/09	25	26.28	3	27.00	26.00	22	2,273	0.97%
2020/07/08	2	26.68	18	26.66	27.05	-16	2,109	-0.76%
2020/07/07	0	0.00	14	26.20	26.10	-14	2,011	-0.70%
2020/07/03	1	26.15	0	0.00	26.25	1	1,934	0.05%
2020/07/02	1	26.80	0	0.00	26.55	1	1,910	0.05%
2020/06/30	7	27.46	1	27.80	26.90	6	1,882	0.32%
2020/06/29	12	25.61	3	26.20	26.60	9	1,657	0.54%
2020/06/24	0	0.00	1	24.30	24.20	-1	1,482	-0.07%
2020/06/19	1	25.00	5	26.30	25.10	-4	1,459	-0.27%
2020/06/18	2	26.03	10	26.55	25.90	-8	1,407	-0.57%
2020/06/17	9	25.00	4	25.00	25.40	5	1,241	0.40%
2020/06/16	5	24.05	0	0.00	23.90	5	1,189	0.42%
2020/06/15	2	23.98	1	23.65	23.80	1	1,184	0.08%
2020/06/12	0	0.00	20	22.53	23.20	-20	1,170	-1.71%
2020/06/10	0	0.00	1	23.75	24.10	-1	1,191	-0.08%
2020/06/05	0	0.00	1	23.55	23.50	-1	1,177	-0.08%
2020/06/02	0	0.00	5	23.01	23.10	-5	1,203	-0.42%
2020/05/27	6	24.42	2	24.58	24.35	4	1,141	0.35%
2020/05/26	21	27.61	2	25.70	25.35	19	1,098	1.73%
2020/05/21	6	24.05	0	0.00	24.10	6	816	0.74%
2020/05/19	4	24.10	6	23.90	23.90	-2	814	-0.25%
2020/05/18	2	24.00	0	0.00	23.85	2	810	0.25%
2020/05/14	0	0.00	12	22.90	22.90	-12	795	-1.51%
2020/05/07	0	0.00	8	24.18	24.20	-8	838	-0.95%
2020/05/06	9	24.30	0	0.00	24.35	9	839	1.07%
2020/04/29	1	22.85	1	22.85	22.90	0	931	0.00%
2020/04/27	6	22.63	0	0.00	22.80	6	1,102	0.54%
2020/04/24	1	22.25	0	0.00	22.20	1	1,094	0.09%
2020/04/23	1	22.15	0	0.00	22.10	1	1,091	0.09%
2020/04/22	1	21.65	6	21.26	21.85	-5	1,088	-0.46%
2020/04/21	2	22.70	0	0.00	21.70	2	1,086	0.18%
2020/04/20	1	21.75	0	0.00	22.00	1	1,075	0.09%
2020/04/13	4	21.49	0	0.00	21.20	4	1,060	0.38%
2020/04/10	12	21.12	0	0.00	21.00	12	1,055	1.14%
2020/04/09	8	20.38	0	0.00	20.55	8	1,047	0.76%
2020/04/08	0	0.00	10	20.14	20.20	-10	1,042	-0.96%
2020/04/07	0	0.00	1	20.25	20.15	-1	1,040	-0.10%
2020/04/06	10	19.96	0	0.00	20.05	10	1,033	0.97%
2020/03/26	1	17.15	0	0.00	17.50	1	995	0.10%
2020/03/17	0	0.00	13	18.00	17.80	-13	962	-1.35%
2020/03/13	0	0.00	2	19.03	19.55	-2	938	-0.21%
2020/03/12	1	21.85	0	0.00	21.10	1	902	0.11%
2020/03/09	0	0.00	1	23.60	22.90	-1	869	-0.12%
2020/03/06	0	0.00	1	22.75	23.10	-1	842	-0.12%
2020/02/24	1	23.75	0	0.00	23.75	1	986	0.10%
2020/02/19	1	23.55	0	0.00	23.60	1	969	0.10%
2020/02/18	1	23.65	0	0.00	23.55	1	973	0.10%
2020/02/13	0	0.00	1	23.60	23.60	-1	965	-0.10%
2020/02/12	1	23.60	0	0.00	23.55	1	932	0.11%
2020/02/07	1	24.25	0	0.00	23.90	1	912	0.11%
2020/02/05	1	24.30	1	24.00	23.85	0	892	0.00%
2020/01/31	2	26.40	2	25.20	24.80	0	846	0.00%
2020/01/30	6	26.12	2	26.45	26.45	4	761	0.53%
2020/01/02	0	0.00	4	24.40	24.45	-4	645	-0.62%
2019/12/23	1	24.80	0	0.00	24.60	1	685	0.15%
2019/12/19	0	0.00	2	24.20	24.25	-2	624	-0.32%
2019/12/17	7	24.22	0.3	24.20	24.20	6.7	634	1.06%
2019/12/12	4	24.15	0	0.00	24.05	4	632	0.63%
2019/12/11	1	24.30	0	0.00	24.30	1	628	0.16%
2019/12/06	2	24.40	0	0.00	24.30	2	630	0.32%
2019/11/21	0	0.00	1	24.35	24.25	-1	578	-0.17%
2019/11/20	0.1	23.80	0	0.00	23.80	0.1	568	0.01%
2019/11/19	0.2	23.90	0	0.00	23.95	0.2	570	0.04%
2019/11/15	0.2	23.85	0	0.00	23.85	0.2	588	0.03%
2019/11/12	0.2	23.95	0	0.00	23.95	0.2	590	0.03%
2019/11/11	3	23.92	0	0.00	23.90	3	596	0.50%
2019/11/05	0	0.00	7	24.20	24.20	-7	637	-1.10%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/28	0	0.00	1	24.00	24.00	-1	604	-0.16%
2019/10/25	1	24.05	0	0.00	24.05	1	608	0.16%
2019/10/22	1	24.05	0	0.00	24.00	1	604	0.17%
2019/10/15	1	24.30	0	0.00	24.30	1	596	0.17%
2019/10/09	1	24.55	0	0.00	24.55	1	590	0.17%
2019/10/08	0.5	24.70	0	0.00	24.65	0.5	587	0.08%
2019/10/04	2	25.08	0	0.00	25.00	2	610	0.33%
2019/10/03	1	25.25	0	0.00	25.20	1	605	0.17%
2019/10/02	1	25.35	0	0.00	25.35	1	609	0.16%
2019/09/25	0	0.00	5	25.60	25.45	-5	599	-0.83%
2019/09/24	0	0.00	2	25.60	25.65	-2	601	-0.33%
2019/09/23	0	0.00	0.1	25.70	25.60	-0.1	595	-0.02%
2019/09/09	1	25.80	1	25.95	25.80	0	595	0.00%
2019/08/28	1	24.80	0	0.00	24.85	1	476	0.21%
2019/08/27	1	24.75	1	24.90	24.75	0	479	0.00%
2019/08/26	1	24.70	0	0.00	24.70	1	480	0.21%
2019/08/23	1	24.90	0	0.00	24.90	1	488	0.20%
2019/08/13	0	0.00	5	26.10	25.90	-5	503	-0.99%
2019/08/08	5	25.45	0	0.00	25.45	5	526	0.95%
2019/07/25	4	26.08	0	0.00	26.05	4	623	0.64%
2019/07/23	1	26.30	0	0.00	26.25	1	626	0.16%
2019/07/19	2	26.55	0	0.00	26.55	2	626	0.32%
2019/07/16	5	26.80	0	0.00	26.70	5	627	0.80%
2019/07/15	40	27.03	0	0.00	27.05	40	625	6.40%
2019/07/12	3	26.80	0	0.00	26.75	3	622	0.48%
2019/07/11	2	26.65	0	0.00	27.00	2	613	0.33%
2019/07/10	0	0.00	11	30.28	30.25	-11	590	-1.86%
2019/06/27	2	30.05	0	0.00	30.10	2	600	0.33%
2019/06/26	6	29.97	0	0.00	30.00	6	606	0.99%
2019/06/25	5	29.85	0	0.00	29.90	5	627	0.80%
2019/06/24	20	29.94	0	0.00	29.90	20	627	3.19%
2019/06/11	0	0.00	1	28.85	29.05	-1	676	-0.15%
2019/06/04	2	29.00	0.5	29.15	29.30	1.5	698	0.21%
2019/06/03	2	29.20	2	29.25	29.50	0	697	0.00%
2019/05/30	0	0.00	9	29.50	29.50	-9	693	-1.30%
2019/05/24	0	0.00	10	29.90	30.10	-10	692	-1.44%
2019/05/23	1	29.85	0	0.00	30.05	1	695	0.14%
2019/05/22	1	30.05	0	0.00	30.10	1	696	0.14%
2019/05/21	2	30.05	0	0.00	30.10	2	700	0.29%
2019/05/16	1	29.15	1	29.90	30.20	0	757	0.00%
2019/05/15	0	0.00	1	30.20	30.25	-1	754	-0.13%
2019/05/14	0	0.00	5	29.60	30.20	-5	749	-0.67%
2019/05/13	0	0.00	2	30.80	30.20	-2	739	-0.27%
2019/05/09	0	0.00	13	30.04	30.05	-13	698	-1.86%
2019/05/08	2	29.90	0	0.00	30.00	2	669	0.30%
2019/05/03	1	29.55	0	0.00	29.55	1	634	0.16%
2019/04/29	0	0.00	5	29.55	29.50	-5	639	-0.78%
2019/04/26	2	29.50	0	0.00	29.45	2	631	0.32%
2019/04/19	3	28.95	3	28.90	28.90	0	625	0.00%
2019/02/21	0	0.00	1	29.00	29.10	-1	754	-0.13%
2019/02/18	2	29.70	7	29.74	29.70	-5	729	-0.69%
2019/02/15	1	29.40	2	29.58	29.15	-1	702	-0.14%
2019/02/14	1	28.95	0	0.00	28.90	1	662	0.15%
2019/01/29	2	27.68	2	27.50	27.50	0	644	0.00%
2019/01/23	2	28.00	2	28.00	28.00	0	652	0.00%
2019/01/16	0	0.00	1	27.80	27.65	-1	687	-0.15%
2019/01/04	4	28.83	10	28.85	28.60	-6	761	-0.79%
2019/01/03	2	28.40	6	28.44	28.60	-4	735	-0.54%
2018/12/20	0	0.00	54	28.10	28.20	-54	933	-5.79%
2018/12/18	0	0.00	13	28.62	28.35	-13	919	-1.41%
2018/12/17	1	28.10	2	28.05	28.05	-1	882	-0.11%
2018/12/11	0	0.00	10	27.45	27.35	-10	869	-1.15%
2018/12/10	2	27.50	0	0.00	27.30	2	877	0.23%
2018/11/29	0	0.00	0.1	26.60	26.75	-0.1	933	-0.01%
2018/11/27	1	26.50	0	0.00	26.80	1	928	0.11%
2018/11/13	3	26.20	2	26.25	26.25	1	983	0.10%
2018/11/12	1	25.80	1	26.10	26.00	0	973	0.00%
2018/11/09	1	25.45	1	25.20	25.20	0	974	0.00%
2018/10/29	0	0.00	10	24.70	24.50	-10	1,340	-0.75%
2018/10/26	0	0.00	5	25.00	24.90	-5	1,355	-0.37%
2018/10/25	2	25.05	12	24.96	24.95	-10	1,360	-0.74%
2018/10/24	0	0.00	10	26.30	26.00	-10	1,366	-0.73%
2018/10/17	3	27.75	3	27.45	27.45	0	1,454	0.00%
2018/10/11	0	0.00	8	26.55	25.65	-8	1,428	-0.56%
2018/10/05	5	27.85	5	28.10	27.90	0	1,380	0.00%
2018/10/04	18	28.66	0	0.00	28.50	18	1,463	1.23%
2018/10/03	23	28.49	31.5	28.46	29.20	-8.5	1,480	-0.57%
2018/10/02	0.6	27.70	0	0.00	27.60	0.6	1,423	0.04%
2018/09/28	2	27.50	0	0.00	27.60	2	1,474	0.14%
2018/09/26	5	28.10	0	0.00	27.80	5	1,482	0.34%
2018/09/25	0	0.00	1	27.70	27.75	-1	1,491	-0.07%
2018/09/17	1	28.05	0	0.00	27.70	1	1,505	0.07%
2018/09/14	0	28.20	0	0.00	28.20	0	1,507	0.00%
2018/09/13	5	27.95	83	28.08	28.30	-78	1,512	-5.16%
2018/09/12	0	0.00	39	28.04	28.00	-39	1,517	-2.57%
2018/09/11	0	0.00	15	27.57	27.80	-15	1,515	-0.99%
2018/09/10	5	27.65	5	28.05	27.55	0	1,512	0.00%
2018/09/07	5	27.75	7	28.27	27.55	-2	1,505	-0.13%
2018/08/31	5	28.70	0	0.00	28.50	5	1,626	0.31%
2018/08/29	0	0.00	5	28.25	28.25	-5	1,645	-0.30%
2018/08/20	0	0.00	1	29.00	28.70	-1	1,901	-0.05%
2018/08/17	2	29.45	0	0.00	29.00	2	1,929	0.10%
2018/08/10	5	31.29	6	31.33	31.25	-1	2,022	-0.05%
2018/08/09	3	31.70	1	31.55	31.70	2	2,068	0.10%
2018/08/08	1	34.35	3	34.77	34.35	-2	2,311	-0.09%
2018/08/07	10	34.89	8	34.90	34.70	2	2,341	0.09%
2018/08/06	311	35.03	0	0.00	35.45	311	2,304	13.49%	大買/鉅額交易
2018/08/02	0	0.00	3	33.90	33.80	-3	2,251	-0.13%
2018/07/30	5	34.46	7	34.17	33.85	-2	2,309	-0.09%
2018/07/24	0	0.00	1	33.05	32.95	-1	2,996	-0.03%
2018/07/20	1	33.15	1	33.45	32.85	0	3,027	0.00%
2018/07/19	1	32.85	1	33.30	32.75	0	3,055	0.00%
2018/07/18	3	33.20	6	32.92	32.95	-3	3,068	-0.10%
2018/07/17	1	33.50	1	34.20	33.25	0	3,073	0.00%
2018/07/13	3	33.55	0	0.00	33.45	3	3,045	0.10%
2018/07/12	22	33.92	4	33.55	33.90	18	3,025	0.59%
2018/07/11	39	33.51	11	32.91	33.55	28	2,937	0.95%
2018/07/10	6	31.85	1	32.40	32.05	5	2,901	0.17%
2018/07/09	2	32.50	2	31.95	32.50	0	2,948	0.00%
2018/07/06	0	0.00	1	30.25	30.55	-1	2,940	-0.03%
2018/07/03	0	0.00	10	32.00	31.10	-10	3,174	-0.32%
2018/07/02	0	0.00	5	32.15	32.15	-5	3,254	-0.15%
2018/06/28	5	32.40	0	0.00	32.05	5	3,272	0.15%
2018/06/27	0	0.00	5	32.55	32.30	-5	3,290	-0.15%
2018/06/22	5	33.30	0	0.00	33.00	5	3,400	0.15%
2018/06/15	5	33.10	0	0.00	33.00	5	3,475	0.14%
2018/06/14	1	33.30	0	0.00	33.20	1	3,521	0.03%
2018/06/08	0	0.00	5	33.05	33.00	-5	3,679	-0.14%
2018/06/05	5	33.80	2	33.65	33.65	3	3,704	0.08%
2018/06/04	2	35.00	1	34.40	34.35	1	3,699	0.03%
2018/06/01	0	0.00	1	33.30	33.90	-1	3,653	-0.03%
2018/05/31	3	32.15	3	33.20	32.95	0	3,601	0.00%
2018/05/30	0	0.00	10	31.85	31.80	-10	3,574	-0.28%
2018/05/25	3	32.78	3	32.70	32.65	0	3,525	0.00%
2018/05/21	0	0.00	20	33.65	33.65	-20	3,393	-0.59%
2018/05/18	11	33.96	10	34.15	33.65	1	3,374	0.03%
2018/05/17	20	33.75	11	34.10	33.60	9	3,329	0.27%
2018/05/16	28	34.87	33	35.04	34.70	-5	3,257	-0.15%
2018/05/15	0	0.00	11	32.55	32.95	-11	2,953	-0.37%
2018/05/14	0	0.00	1	31.90	31.70	-1	2,885	-0.03%
2018/05/11	8	30.85	63	30.65	30.60	-55	2,851	-1.93%
2018/05/10	2	31.35	2	31.70	31.40	0	2,816	0.00%
2018/05/09	5	31.20	0	0.00	30.95	5	2,786	0.18%
2018/05/08	12	31.59	5	31.85	31.50	7	2,755	0.25%
2018/05/07	11	32.48	0	0.00	32.00	11	2,724	0.40%
2018/05/04	10	31.21	23	31.30	31.80	-13	2,672	-0.49%
2018/05/03	11	32.72	5	34.50	31.95	6	2,570	0.23%
2018/05/02	10	32.60	13	32.12	33.05	-3	2,180	-0.14%
2018/04/30	1	30.15	1	30.10	30.05	0	1,896	0.00%
2018/04/26	15	29.92	50	30.00	29.35	-35	1,864	-1.88%
2018/04/25	50	30.50	0	0.00	30.30	50	1,828	2.74%
2018/04/19	2	29.50	0	0.00	29.40	2	1,755	0.11%
2018/04/16	4	30.50	4	30.24	30.10	0	1,714	0.00%
2018/04/13	1	32.15	3	32.10	31.10	-2	1,682	-0.12%
2018/04/12	4	31.20	0	0.00	31.70	4	1,614	0.25%
2018/04/11	2	30.98	3	31.50	31.65	-1	1,573	-0.06%
2018/04/10	5	31.97	13	31.49	31.05	-8	1,546	-0.52%
2018/04/09	12	33.87	2	33.05	32.55	10	1,485	0.67%
2018/04/03	0	0.00	2	30.45	31.40	-2	1,300	-0.15%
2018/04/02	2	29.63	0	0.00	29.55	2	1,203	0.17%
2018/03/31	2	30.05	0	0.00	30.05	2	1,185	0.17%
2018/03/30	1	30.10	0	0.00	30.25	1	1,171	0.09%
2018/03/29	22	30.68	1	30.70	30.55	21	1,148	1.83%
2018/03/26	4	30.18	0	0.00	30.00	4	1,016	0.39%
2018/03/22	0	0.00	2	30.40	29.50	-2	944	-0.21%
2018/03/20	1	31.00	1	31.45	31.20	0	870	0.00%
2018/03/16	21	30.86	10	31.10	30.70	11	782	1.41%
2018/03/13	2	28.10	30	28.05	28.05	-28	526	-5.32%
2018/03/12	3	28.30	0	0.00	28.15	3	516	0.58%
2018/03/09	30.6	29.73	0	0.00	29.20	30.6	496	6.17%
2018/03/08	5	28.70	0	0.00	29.00	5	444	1.12%
2018/02/26	0	0.00	0.3	27.10	27.30	-0.3	299	-0.11%
2018/02/21	0	0.00	5	27.00	27.00	-5	299	-1.67%
2018/02/12	0	0.00	2	26.70	26.70	-2	300	-0.67%
2018/02/09	0	0.00	5	25.50	25.60	-5	292	-1.71%