健喬 (4114)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/22	1	37.90	0	0.00	37.85	1	1,271	0.08%
2024/04/19	0.2	37.70	0	0.00	37.90	0.2	1,266	0.02%
2024/04/16	1.1	38.03	0.5	38.25	37.95	0.6	1,257	0.05%
2024/04/15	0	0.00	1	38.95	38.65	-1	1,278	-0.08%
2024/04/12	0	0.00	1	39.15	39.10	-1	1,289	-0.08%
2024/04/11	2	39.45	0	0.00	39.45	2	1,316	0.15%
2024/04/09	1.5	39.83	0	0.00	39.70	1.5	1,452	0.10%
2024/04/02	0.5	39.80	0	0.00	39.85	0.5	1,450	0.03%
2024/03/29	0.2	39.35	0	0.00	39.25	0.2	1,433	0.01%
2024/03/28	3.2	39.95	2	39.68	39.55	1.2	1,446	0.08%
2024/03/27	0	39.56	4.5	39.45	39.85	-4.5	1,441	-0.31%
2024/03/26	2	38.78	1	39.30	38.80	1	1,468	0.07%
2024/03/25	0.2	39.25	35	39.30	39.15	-34.8	1,485	-2.35%
2024/03/22	0	0.00	0.1	38.95	38.95	-0.1	1,500	-0.01%
2024/03/21	1.1	38.85	3.2	38.89	38.95	-2.1	1,523	-0.14%
2024/03/20	1	39.00	0	0.00	39.00	1	1,535	0.07%
2024/03/19	6	39.25	24	39.20	39.15	-18	1,564	-1.15%
2024/03/18	5	38.80	5	38.85	38.85	0	1,575	0.00%
2024/03/15	3	38.80	2	38.80	38.60	1	1,628	0.06%
2024/03/14	6	39.03	0	0.00	39.05	6	1,648	0.36%
2024/03/13	2.7	38.90	0	0.00	38.65	2.7	1,666	0.16%
2024/03/12	1	37.80	0	0.00	37.95	1	1,667	0.06%
2024/03/11	0	0.00	2	37.53	37.60	-2	1,708	-0.12%
2024/03/08	1	37.90	2	38.20	37.55	-1	1,864	-0.05%
2024/03/07	2.2	38.69	2	38.73	38.80	0.2	1,972	0.01%
2024/03/06	0.5	38.80	0	0.00	38.65	0.5	2,221	0.02%
2024/03/05	0	0.00	1	38.85	38.80	-1	2,315	-0.04%
2024/02/29	1	38.80	5	39.10	39.00	-4	3,461	-0.12%
2024/02/27	1	39.00	2	38.98	39.05	-1	3,451	-0.03%
2024/02/26	0	39.05	0	0.00	39.20	0	3,455	0.00%
2024/02/22	0	0.00	1	39.30	39.05	-1	3,426	-0.03%
2024/02/21	1	39.50	0	0.00	39.30	1	3,421	0.03%
2024/02/19	1	39.20	0	0.00	39.25	1	3,405	0.03%
2024/02/16	2	39.40	2	39.35	39.35	0	3,391	0.00%
2024/02/15	0	0.00	1	38.60	38.70	-1	3,348	-0.03%
2024/02/02	0	0.00	3	37.58	37.45	-3	3,323	-0.09%
2024/01/31	5	37.80	0	0.00	37.55	5	3,338	0.15%
2024/01/29	1.1	37.76	0	0.00	37.80	1.1	3,360	0.03%
2024/01/25	3	37.88	0	0.00	37.75	3	3,365	0.09%
2024/01/24	0	0.00	1	38.00	37.90	-1	3,389	-0.03%
2024/01/23	1	37.55	0	0.00	37.65	1	3,399	0.03%
2024/01/22	0	0.00	2.5	37.51	37.50	-2.5	3,461	-0.07%
2024/01/18	3	37.07	1.1	37.03	37.10	1.9	3,463	0.06%
2024/01/16	0	0.00	4	38.55	38.30	-4	3,413	-0.12%
2024/01/15	0	38.40	0	0.00	38.60	0	3,405	0.00%
2024/01/12	4	38.21	8	38.20	38.20	-4	3,406	-0.12%
2024/01/11	0	0.00	1.1	38.50	38.55	-1.1	3,402	-0.03%
2024/01/09	1	38.40	3	38.45	38.40	-2	3,408	-0.06%
2024/01/08	0.1	39.45	0	0.00	39.30	0.1	3,366	0.00%
2024/01/05	15	39.58	1	39.65	39.50	14	3,347	0.42%
2024/01/04	1.1	39.26	19	39.27	39.15	-17.9	3,316	-0.54%
2024/01/03	37	39.63	4.2	39.94	39.35	32.8	3,307	0.99%
2024/01/02	10	38.90	0	0.00	38.85	10	3,165	0.32%
2023/12/28	1.4	38.50	1	38.50	38.40	0.4	3,157	0.01%
2023/12/27	1	38.55	0	0.00	38.60	1	3,147	0.03%
2023/12/26	0.1	38.55	0	0.00	38.55	0.1	3,141	0.00%
2023/12/25	1	38.65	2	39.00	38.50	-1	3,137	-0.03%
2023/12/22	0	0.00	1	39.30	39.15	-1	3,119	-0.03%
2023/12/21	2	40.00	1	39.85	39.75	1	3,101	0.03%
2023/12/20	0.1	39.40	1.5	39.47	39.30	-1.5	3,043	-0.05%
2023/12/19	5	39.08	1	39.20	38.95	4	3,013	0.13%
2023/12/15	2	38.83	6	38.77	38.70	-4	2,972	-0.13%
2023/12/14	1.2	38.68	0	0.00	38.35	1.2	2,962	0.04%
2023/12/13	3.4	38.65	1	38.70	38.65	2.4	2,934	0.08%
2023/12/12	4.1	39.00	1	39.30	38.90	3.1	2,911	0.11%
2023/12/11	2	39.83	1	39.65	39.65	1	2,855	0.04%
2023/12/08	1	40.55	1	40.35	40.10	0	2,830	0.00%
2023/12/07	0	0.00	3.3	40.77	40.75	-3.3	2,789	-0.12%
2023/12/06	0.5	41.40	2	41.28	41.50	-1.5	2,751	-0.05%
2023/12/05	15	42.42	5	41.56	41.50	10	2,718	0.37%
2023/12/04	4	42.04	5	41.93	41.95	-1	2,575	-0.04%
2023/12/01	6	41.35	7.6	41.35	41.30	-1.6	2,423	-0.06%
2023/11/30	9	40.80	2	40.25	40.20	7	2,155	0.32%
2023/11/29	1.1	41.35	1	41.10	41.10	0.1	2,056	0.00%
2023/11/28	20	42.36	35	41.60	42.00	-15	1,935	-0.77%
2023/11/27	5	41.53	10	41.53	41.55	-5	1,209	-0.41%
2023/11/17	0	0.00	1	37.60	37.60	-1	918	-0.11%
2023/11/16	0	0.00	0.1	37.55	37.55	-0.1	921	-0.02%
2023/11/14	1	36.75	0	0.00	36.80	1	931	0.11%
2023/11/13	0	0.00	5	36.75	36.60	-5	948	-0.53%
2023/11/10	1	37.50	0	0.00	37.00	1	950	0.11%
2023/11/07	5	38.00	0	0.00	37.75	5	1,076	0.46%
2023/11/01	3	37.97	0.1	38.16	37.35	2.9	1,269	0.23%
2023/10/30	3	37.97	2	37.98	37.90	1	1,296	0.08%
2023/10/27	0	0.00	6.3	37.21	37.40	-6.3	1,247	-0.51%
2023/10/17	1	36.25	0	0.00	36.15	1	1,396	0.07%
2023/10/16	1	36.85	0	0.00	36.80	1	1,448	0.07%
2023/10/13	1	36.85	0	0.00	36.85	1	1,476	0.07%
2023/10/12	1	36.95	0	0.00	36.95	1	1,508	0.07%
2023/10/11	3	37.25	0	0.00	37.05	3	1,527	0.20%
2023/10/05	1	37.70	1	37.70	37.60	0	1,567	0.00%
2023/09/28	1	37.95	0	0.00	37.95	1	1,689	0.06%
2023/09/26	1	37.80	0	0.00	37.70	1	1,728	0.06%
2023/09/25	0	0.00	2	38.23	38.15	-2	1,753	-0.11%
2023/09/22	0	0.00	0	37.10	37.20	0	1,769	0.00%
2023/09/21	1	37.20	0	0.00	37.10	1	1,799	0.06%
2023/09/19	5	38.05	6	38.15	38.05	-1	1,897	-0.05%
2023/09/15	0	0.00	0.2	37.88	37.55	-0.2	1,970	-0.01%
2023/09/07	1	37.50	2	37.60	37.40	-1	2,138	-0.05%
2023/09/04	1	36.45	0	0.00	36.50	1	2,236	0.04%
2023/08/31	0	0.00	1	36.50	36.65	-1	2,354	-0.04%
2023/08/30	3	36.12	1.1	36.06	36.05	1.9	2,373	0.08%
2023/08/24	1	35.40	0	0.00	35.25	1	2,465	0.04%
2023/08/23	1	35.90	0	0.00	35.70	1	2,490	0.04%
2023/08/22	0	0.00	1	36.15	36.15	-1	2,515	-0.04%
2023/08/16	0	0.00	1	35.40	35.45	-1	2,686	-0.04%
2023/08/15	0	0.00	0	35.80	35.75	0	2,715	0.00%
2023/08/14	3	35.63	8.1	35.64	35.65	-5.1	2,730	-0.18%
2023/08/11	12	39.01	0	0.00	38.70	12	2,657	0.45%
2023/08/10	0.1	39.70	1	40.05	39.50	-0.9	2,644	-0.03%
2023/08/09	1	39.75	0	0.00	39.70	1	2,683	0.04%
2023/08/08	0.1	40.20	0	0.00	39.90	0.1	2,795	0.00%
2023/08/07	0	43.90	1	44.40	44.45	-1	2,856	-0.03%
2023/08/04	1	42.80	5	43.67	43.90	-4	2,806	-0.14%
2023/08/01	0.8	43.50	1	43.55	43.55	-0.2	2,931	-0.01%
2023/07/31	1	43.25	1	43.40	43.30	0	3,292	0.00%
2023/07/28	1	43.05	0	0.00	43.15	1	3,478	0.03%
2023/07/26	1	43.30	0	0.00	43.25	1	3,622	0.03%
2023/07/25	0	0.00	9	43.83	43.95	-9	3,795	-0.24%
2023/07/24	1	42.95	1	43.55	42.95	0	3,814	0.00%
2023/07/21	0	0.00	5	43.74	43.45	-5	3,883	-0.13%
2023/07/20	0.1	43.95	5	43.70	43.70	-4.9	4,080	-0.12%
2023/07/19	4	44.03	7	44.29	43.90	-3	4,176	-0.07%
2023/07/18	1	43.30	0	0.00	43.25	1	4,285	0.02%
2023/07/17	0	0.00	2.1	43.65	43.85	-2.1	4,584	-0.04%
2023/07/14	0	0.00	2	43.05	43.05	-2	4,739	-0.04%
2023/07/13	0	0.00	2	42.50	42.50	-2	4,870	-0.04%
2023/07/12	3	42.90	0	0.00	42.60	3	5,127	0.06%
2023/07/11	1.2	43.43	1.2	43.47	43.30	0	5,238	0.00%
2023/07/10	1.3	43.49	3	43.33	43.50	-1.7	5,397	-0.03%
2023/07/07	4	43.71	4	43.73	43.40	0	5,761	0.00%
2023/07/06	3.1	43.04	0	0.00	42.85	3.1	5,753	0.05%
2023/07/05	0	0.00	0	43.50	43.20	0	5,848	0.00%
2023/07/04	6.6	43.18	5	43.20	43.10	1.6	5,966	0.03%
2023/07/03	1	43.60	0	0.00	43.65	1	6,091	0.02%
2023/06/30	1	43.95	2	44.45	43.95	-1	6,119	-0.02%
2023/06/29	2	43.95	1	43.90	43.95	1	6,185	0.02%
2023/06/28	2	43.58	4	43.54	43.70	-2	6,305	-0.03%
2023/06/27	5	43.98	0.2	43.75	43.55	4.8	6,312	0.08%
2023/06/26	0	0.00	6	43.18	43.25	-6	6,296	-0.10%
2023/06/21	7	42.44	0	0.00	42.15	7	6,309	0.11%
2023/06/20	2	43.35	3	43.55	43.00	-1	6,279	-0.02%
2023/06/19	5	44.10	0.5	44.05	43.90	4.5	6,249	0.07%
2023/06/16	0	0.00	4	44.81	44.40	-4	6,234	-0.06%
2023/06/15	9	44.46	3	44.62	44.65	6	6,288	0.10%
2023/06/14	5	44.79	0	0.00	44.80	5	6,387	0.08%
2023/06/13	2.1	44.77	0	0.00	44.75	2.1	6,449	0.03%
2023/06/12	4.5	44.95	0	0.00	44.85	4.5	6,500	0.07%
2023/06/09	2	45.45	6	45.28	45.55	-4	6,586	-0.06%
2023/06/08	2.1	44.82	0	0.00	44.55	2.1	6,624	0.03%
2023/06/07	3.4	45.75	3	45.82	45.35	0.4	6,732	0.01%
2023/06/06	2.3	44.97	12	45.00	45.30	-9.7	6,833	-0.14%
2023/06/05	1	44.40	5	44.50	44.75	-4	6,935	-0.06%
2023/06/02	0	44.29	14	44.16	44.15	-14	7,084	-0.20%
2023/06/01	8	44.18	1.1	44.10	44.00	6.9	7,260	0.10%
2023/05/31	12.1	43.86	1	43.90	44.45	11.1	7,420	0.15%
2023/05/30	6.1	44.14	1	43.95	43.95	5.1	7,506	0.07%
2023/05/29	9	44.33	3	44.40	44.40	6	7,634	0.08%
2023/05/26	1.1	44.63	1	44.65	44.55	0.1	7,817	0.00%
2023/05/25	6	45.56	1.2	45.85	45.20	4.8	7,913	0.06%
2023/05/24	1	46.50	1	46.40	45.85	0	8,236	0.00%
2023/05/23	0	0.00	6	45.20	45.50	-6	8,478	-0.07%
2023/05/19	1	44.11	6	44.86	44.20	-5	8,617	-0.06%
2023/05/18	3	44.75	0	0.00	44.60	3	8,727	0.03%
2023/05/17	0	0.00	1	44.90	44.85	-1	8,980	-0.01%
2023/05/16	5.2	44.50	8.7	44.41	44.25	-3.5	9,502	-0.04%
2023/05/15	4	43.88	0	0.00	44.10	4	10,171	0.04%
2023/05/12	4.1	44.19	3	44.45	44.85	1.1	10,435	0.01%
2023/05/11	15	45.79	25	45.49	45.25	-10	10,758	-0.09%
2023/05/10	7	46.94	0	0.00	46.85	7	11,241	0.06%
2023/05/09	13	46.88	2	47.25	46.75	11	11,720	0.09%
2023/05/08	6	47.63	0	0.00	47.50	6	11,886	0.05%
2023/05/05	12	48.94	5	49.62	48.15	7	12,075	0.06%
2023/05/04	2.6	48.69	12	48.83	49.00	-9.4	11,930	-0.08%
2023/05/03	2	48.10	8	48.08	48.10	-6	11,896	-0.05%
2023/05/02	2.1	47.83	2	48.20	47.95	0.1	12,059	0.00%
2023/04/28	9.1	47.48	26	47.87	47.80	-16.9	12,211	-0.14%
2023/04/27	2	45.93	4	46.05	45.80	-2	12,194	-0.02%
2023/04/26	6.3	45.53	2	46.13	46.30	4.3	12,320	0.03%
2023/04/25	6.3	46.32	6	48.20	46.40	0.3	12,432	0.00%
2023/04/24	3	47.03	16	46.85	47.30	-13	12,450	-0.10%
2023/04/21	18	46.14	16	45.15	45.20	2	12,536	0.02%
2023/04/20	46	48.10	33	47.61	46.50	13	12,613	0.10%
2023/04/19	42	48.83	16	48.94	48.80	26	12,677	0.21%
2023/04/18	35	48.80	21	48.06	48.00	14	13,175	0.11%
2023/04/17	7	48.73	17.3	48.67	48.85	-10.3	13,291	-0.08%
2023/04/14	15	47.86	26	47.78	47.45	-11	13,336	-0.08%
2023/04/13	2	47.90	4	47.99	47.85	-2	13,703	-0.01%
2023/04/12	17	47.92	34	47.80	46.95	-17	13,914	-0.12%
2023/04/11	3	45.72	1	46.10	45.80	2	14,347	0.01%
2023/04/10	9	46.20	0	0.00	46.00	9	14,911	0.06%
2023/04/07	3	46.70	13	47.27	47.20	-10	15,632	-0.06%
2023/04/06	5	46.50	14	46.78	46.50	-9	16,785	-0.05%
2023/03/31	4	45.65	1	45.60	45.75	3	17,427	0.02%
2023/03/30	3	45.75	2	45.85	45.65	1	18,029	0.01%
2023/03/29	0	0.00	9	45.72	45.95	-9	18,545	-0.05%
2023/03/28	3	45.45	4	44.51	44.40	-1	19,187	-0.01%
2023/03/27	0	0.00	2	44.88	45.00	-2	20,402	-0.01%
2023/03/24	0	0.00	1	44.20	44.50	-1	21,084	0.00%
2023/03/23	1	44.15	5	44.19	43.90	-4	21,599	-0.02%
2023/03/22	9	44.05	0	0.00	43.90	9	22,585	0.04%
2023/03/21	2	44.08	0	0.00	43.85	2	23,877	0.01%
2023/03/20	2.1	43.41	1	43.90	43.70	1.1	24,698	0.00%
2023/03/17	0	0.00	10	44.42	43.50	-10	25,794	-0.04%
2023/03/16	2	45.13	0.1	45.20	43.90	1.9	27,136	0.01%
2023/03/15	1.1	45.44	34	45.33	45.40	-32.9	28,137	-0.12%
2023/03/14	5	45.20	21	45.20	45.25	-16	28,723	-0.06%
2023/03/13	21	44.30	10.5	44.49	44.30	10.5	28,816	0.04%
2023/03/10	13	45.34	6	44.53	44.55	7	28,767	0.02%
2023/03/09	5	46.51	35	46.36	46.05	-30	28,666	-0.10%
2023/03/08	36	47.20	3	47.10	47.05	33	28,518	0.12%
2023/03/07	21	47.94	7.7	48.02	47.75	13.3	28,394	0.05%
2023/03/06	11.6	48.55	9.3	48.70	48.60	2.3	28,290	0.01%
2023/03/03	0	0.00	3	48.18	48.40	-3	28,177	-0.01%
2023/03/02	17	47.22	12	47.26	47.40	5	28,079	0.02%
2023/03/01	4	47.39	13	47.77	46.90	-9	28,058	-0.03%
2023/02/24	19.2	48.03	1	48.00	47.75	18.2	28,020	0.06%
2023/02/23	21	47.65	5.5	47.80	48.40	15.5	27,889	0.06%
2023/02/22	21.4	48.46	15	48.22	47.60	6.4	27,834	0.02%
2023/02/21	18	47.94	30	48.23	48.90	-12	27,624	-0.04%
2023/02/20	4	47.25	20	47.33	47.20	-16	27,415	-0.06%
2023/02/17	20	47.16	12	47.12	46.90	8	27,361	0.03%
2023/02/16	12	47.03	12	47.11	47.15	0	27,315	0.00%
2023/02/15	15	47.74	15	47.16	47.00	0	27,265	0.00%
2023/02/14	19	48.24	48	48.05	48.15	-29	27,087	-0.11%
2023/02/13	62	48.32	60	48.50	48.80	2	26,635	0.01%
2023/02/10	3	47.37	17	47.05	46.30	-14	26,062	-0.05%
2023/02/09	38.5	47.27	51	46.99	46.80	-12.6	25,768	-0.05%
2023/02/08	76.6	47.11	59.1	47.24	47.40	17.5	25,344	0.07%
2023/02/07	75	44.96	56	44.88	45.95	19	24,736	0.08%
2023/02/06	16	44.28	22	44.24	44.10	-6	24,247	-0.02%
2023/02/03	18	43.48	20	43.63	43.40	-2	24,031	-0.01%
2023/02/02	30.1	43.67	8.2	43.72	44.10	21.9	23,776	0.09%
2023/02/01	8	42.56	12.2	42.99	42.60	-4.2	23,565	-0.02%
2023/01/31	22	42.52	2	42.55	42.60	20	23,426	0.09%
2023/01/30	9.1	44.05	6	43.92	43.40	3.1	23,222	0.01%
2023/01/17	1.1	44.65	0	0.00	44.80	1.1	23,022	0.00%
2023/01/16	8.1	44.92	11	45.04	45.30	-2.9	22,892	-0.01%
2023/01/13	6.1	44.04	7	44.20	43.95	-0.9	22,776	0.00%
2023/01/12	7.3	44.15	6	43.72	43.55	1.3	22,618	0.01%
2023/01/11	5.1	44.72	51	45.50	44.55	-46	22,398	-0.21%
2023/01/10	58.2	45.58	25	45.06	45.05	33.2	22,217	0.15%
2023/01/09	32.3	45.87	97	45.69	46.35	-64.7	22,043	-0.29%
2023/01/06	135	45.56	24	45.69	44.80	111	21,755	0.51%	大買/鉅額交易
2023/01/05	2.2	44.78	8	46.10	44.75	-5.8	21,172	-0.03%
2023/01/04	29.3	46.63	15	46.12	45.60	14.3	20,962	0.07%
2023/01/03	19.2	46.54	6	46.10	46.00	13.2	20,719	0.06%
2022/12/30	4.2	48.68	2	48.73	48.70	2.2	20,303	0.01%
2022/12/29	66	49.13	51	49.44	49.60	15	19,937	0.08%
2022/12/28	22.2	49.02	18	48.93	47.70	4.2	19,220	0.02%
2022/12/27	26.2	51.26	15	50.43	49.20	11.2	18,703	0.06%
2022/12/26	74	53.50	114	53.38	53.00	-40	17,936	-0.22%	大賣/
2022/12/23	32	51.78	11	51.45	51.60	21	16,730	0.13%
2022/12/22	5	50.90	18	51.26	51.90	-13	16,072	-0.08%
2022/12/21	21	51.58	21	51.53	50.40	0	15,525	0.00%
2022/12/20	65.2	49.74	65	49.65	50.10	0.2	15,041	0.00%
2022/12/19	93	53.25	76.5	53.32	52.00	16.5	14,377	0.11%
2022/12/16	33	51.37	29.5	51.51	50.20	3.5	13,240	0.03%
2022/12/15	18.1	51.84	21.1	51.21	50.80	-3	12,817	-0.02%
2022/12/14	25	50.46	48	51.09	52.20	-23	12,383	-0.19%
2022/12/13	145	50.90	116	50.94	51.00	29	11,549	0.25%	大買/大賣/
2022/12/12	36.1	48.49	35	48.91	48.15	1.1	10,331	0.01%
2022/12/09	53.3	48.10	47	47.62	48.50	6.3	9,634	0.07%
2022/12/08	23	45.18	34	44.81	46.40	-11	8,635	-0.13%
2022/12/07	5	43.51	8	43.06	45.10	-3	7,546	-0.04%
2022/12/06	20.5	39.29	31	39.50	41.00	-10.5	6,731	-0.16%
2022/12/05	15	37.76	12	37.88	38.65	3	6,303	0.05%
2022/12/02	8	36.41	22	36.36	36.20	-14	6,314	-0.22%
2022/12/01	5	36.24	0	0.00	36.40	5	6,539	0.08%
2022/11/29	1	35.90	0	0.00	35.90	1	6,997	0.01%
2022/11/28	1	36.00	0	0.00	36.20	1	7,308	0.01%
2022/11/25	1.5	36.00	2	36.10	35.30	-0.5	7,745	-0.01%
2022/11/24	14	37.20	17	36.64	36.40	-3	8,558	-0.04%
2022/11/23	13	37.00	10	36.85	37.10	3	8,674	0.03%
2022/11/22	4.3	37.03	9	36.52	36.60	-4.7	8,770	-0.05%
2022/11/21	2	36.68	3	36.97	36.95	-1	8,998	-0.01%
2022/11/18	0.2	36.15	0	0.00	36.10	0.2	9,449	0.00%
2022/11/17	2	36.40	6	36.78	36.35	-4	10,198	-0.04%
2022/11/16	5	36.11	5	36.32	36.30	0	10,604	0.00%
2022/11/15	0.1	35.70	0	0.00	35.25	0.1	11,739	0.00%
2022/11/14	0	0.00	26	36.04	35.75	-26	12,435	-0.21%
2022/11/11	19	36.15	50.3	36.14	35.90	-31.3	12,962	-0.24%
2022/11/10	8	35.68	0	0.00	35.30	8	13,028	0.06%
2022/11/09	2	35.85	1	35.85	35.65	1	13,130	0.01%
2022/11/08	1	35.30	1	36.00	35.30	0	13,127	0.00%
2022/11/07	0	0.00	1	34.50	34.50	-1	13,250	-0.01%
2022/11/03	1	34.15	3	34.05	34.10	-2	13,565	-0.01%
2022/11/02	1	33.90	4	34.00	33.95	-3	13,655	-0.02%
2022/11/01	15	32.77	15	33.50	33.60	0	13,774	0.00%
2022/10/31	16	32.76	16	32.56	32.55	0	13,962	0.00%
2022/10/27	14	31.99	24	31.97	32.25	-10	14,146	-0.07%
2022/10/26	5	31.55	5	31.48	31.40	0	14,280	0.00%
2022/10/25	3	31.40	1	31.45	31.20	2	14,342	0.01%
2022/10/24	18	32.24	26	32.00	31.85	-8	14,402	-0.06%
2022/10/21	17	32.65	17	32.24	31.70	0	14,550	0.00%
2022/10/20	27	33.05	27	32.99	33.05	0	14,587	0.00%
2022/10/19	29	34.28	30	33.92	33.85	-1	14,875	-0.01%
2022/10/18	21	34.35	23.1	33.95	33.90	-2.1	15,267	-0.01%
2022/10/17	16	33.61	21	33.69	33.80	-5	15,449	-0.03%
2022/10/14	1	34.25	14	34.72	34.70	-13	15,441	-0.08%
2022/10/13	18.1	34.20	14	33.45	32.40	4.1	15,470	0.03%
2022/10/12	0	34.75	0	0.00	34.70	0	15,513	0.00%
2022/10/11	27	34.74	4	34.15	34.15	23	15,612	0.15%
2022/10/07	49	36.46	3	36.55	35.80	46	15,792	0.29%
2022/10/06	14	35.70	19	35.82	35.85	-5	16,075	-0.03%
2022/10/05	15	36.57	14	35.60	35.60	1	16,332	0.01%
2022/10/04	19	36.16	31	36.32	36.40	-12	16,389	-0.07%
2022/10/03	16	35.38	15	35.40	35.40	1	16,450	0.01%
2022/09/29	1	36.05	0	0.00	35.65	1	16,499	0.01%
2022/09/28	10	34.60	15	34.84	34.00	-5	16,511	-0.03%
2022/09/27	1	34.95	7	35.86	36.05	-6	16,676	-0.04%
2022/09/26	19	35.47	19	34.93	35.00	0	16,714	0.00%
2022/09/23	13	37.65	19	36.35	36.30	-6	16,860	-0.04%
2022/09/22	31.6	37.76	9	37.99	37.65	22.6	17,337	0.13%
2022/09/21	22.2	37.26	37	37.10	37.50	-14.9	17,598	-0.08%
2022/09/20	22	37.19	18	37.18	37.20	4	17,765	0.02%
2022/09/19	20	36.90	32	36.44	36.20	-12	17,885	-0.07%
2022/09/16	42	37.56	35	37.43	37.00	7	18,239	0.04%
2022/09/15	41	38.67	30	38.26	38.10	11	18,246	0.06%
2022/09/14	22	39.08	21.5	39.21	38.90	0.5	18,213	0.00%
2022/09/13	9	38.81	6	39.23	39.50	3	17,954	0.02%
2022/09/12	35	38.81	26	38.98	39.10	9	18,058	0.05%
2022/09/08	16	37.99	17	38.52	38.60	-1	17,869	-0.01%
2022/09/07	7.1	37.53	8	37.63	37.45	-0.9	17,718	-0.01%
2022/09/06	17	36.73	36	36.68	36.80	-19	17,490	-0.11%
2022/09/05	18	38.68	18	38.27	38.05	0	17,235	0.00%
2022/09/02	3	38.27	6	38.66	38.95	-3	17,038	-0.02%
2022/09/01	30	39.23	20	38.91	38.50	10	16,780	0.06%
2022/08/31	39	39.57	14	39.41	39.15	25	16,307	0.15%
2022/08/30	3	38.00	0	0.00	38.20	3	15,420	0.02%
2022/08/29	15	37.00	16	37.48	36.85	-1	15,276	-0.01%
2022/08/26	14	38.18	18	37.90	37.70	-4	15,086	-0.03%
2022/08/25	29	38.24	24	38.30	38.40	5	14,733	0.03%
2022/08/24	49	36.89	42	37.69	38.60	7	14,197	0.05%
2022/08/23	25	36.55	19	37.13	36.25	6	13,374	0.04%
2022/08/22	60	39.37	34	38.91	38.80	26	12,812	0.20%
2022/08/19	36	36.77	38.4	36.95	37.80	-2.4	11,549	-0.02%
2022/08/18	31	34.43	25	34.42	34.40	6	10,791	0.06%
2022/08/17	8.7	33.01	2	32.70	32.45	6.7	10,213	0.07%
2022/08/16	9	32.54	15.8	32.66	32.75	-6.8	10,044	-0.07%
2022/08/15	0	0.00	0.2	31.80	31.85	-0.2	9,833	0.00%
2022/08/12	6	32.83	39	31.85	31.75	-33	9,737	-0.34%
2022/08/11	5	32.91	3	33.02	32.85	2	9,496	0.02%
2022/08/10	16	33.23	11	32.99	33.15	5	9,336	0.05%
2022/08/09	3	32.12	11	32.35	32.25	-8	9,134	-0.09%
2022/08/08	5	31.61	0	0.00	32.00	5	9,054	0.06%
2022/08/05	11	32.40	1	32.15	32.45	10	8,903	0.11%
2022/08/04	17	31.41	11	31.52	31.60	6	8,694	0.07%
2022/08/03	2	31.23	5	31.25	31.40	-3	8,557	-0.04%
2022/08/02	3	31.67	10	31.71	31.15	-7	8,478	-0.08%
2022/08/01	1	31.60	2	31.65	31.80	-1	8,336	-0.01%
2022/07/29	17	31.52	16	31.20	31.20	1	8,250	0.01%
2022/07/28	25	31.26	27	31.88	31.90	-2	8,149	-0.02%
2022/07/27	11	31.16	8	30.97	30.90	3	7,973	0.04%
2022/07/26	23	32.09	20	32.03	31.50	3	7,878	0.04%
2022/07/25	30	32.04	26	32.16	32.60	4	7,561	0.05%
2022/07/22	21	30.05	24	31.07	31.55	-3	7,174	-0.04%
2022/07/21	21	29.84	20	29.67	29.65	1	6,983	0.01%
2022/07/20	24	30.29	15	30.23	30.10	9	6,930	0.13%
2022/07/19	29	31.66	23	31.14	31.00	6	6,846	0.09%
2022/07/18	18	30.86	32	31.29	31.60	-14	6,753	-0.21%
2022/07/15	12	31.94	6	32.23	31.70	6	6,673	0.09%
2022/07/14	26	32.21	20	31.81	31.90	6	6,479	0.09%
2022/07/13	10	30.57	14	31.36	31.90	-4	6,177	-0.06%
2022/07/12	18	29.93	22	29.81	30.00	-4	5,992	-0.07%
2022/07/11	16	29.55	27	29.10	29.60	-11	5,961	-0.18%
2022/07/08	7	32.49	14	32.43	32.10	-7	5,857	-0.12%
2022/07/07	2	31.93	5	31.83	32.05	-3	5,767	-0.05%
2022/07/06	8	32.49	4	32.70	31.40	4	5,707	0.07%
2022/07/05	20	31.74	18	32.69	33.55	2	5,586	0.04%
2022/07/04	1	31.70	4	31.79	32.00	-3	5,325	-0.06%
2022/07/01	40	31.81	11.3	31.49	31.50	28.7	5,171	0.56%
2022/06/30	14	33.99	11	34.07	33.05	3	4,930	0.06%
2022/06/29	26	32.74	19	34.24	34.85	7	4,321	0.16%
2022/06/28	20	34.03	43	33.26	32.40	-23	3,774	-0.61%
2022/06/27	24	32.93	0	0.00	33.95	24	3,544	0.68%
2022/06/24	5.3	32.14	15.4	32.86	33.50	-10.1	3,251	-0.31%
2022/06/23	9	30.73	8.1	30.75	30.90	0.9	2,785	0.03%
2022/06/22	15	30.33	13	29.97	29.85	2	2,629	0.08%
2022/06/21	9	29.56	11	29.72	30.15	-2	2,485	-0.08%
2022/06/20	38	30.01	55	30.22	29.30	-17	2,363	-0.72%
2022/06/17	10	28.62	7	28.68	28.95	3	1,993	0.15%
2022/06/16	7	28.96	1	29.00	28.85	6	1,952	0.31%
2022/06/15	0	0.00	3	28.80	28.85	-3	1,889	-0.16%
2022/06/13	7	28.30	0	0.00	28.25	7	1,835	0.38%
2022/06/07	0	0.00	2	27.65	27.45	-2	1,665	-0.12%
2022/06/06	0	26.95	0	0.00	27.00	0	1,608	0.00%
2022/06/01	2	26.30	0	0.00	26.50	2	1,625	0.12%
2022/05/19	0.1	26.60	0	0.00	26.80	0.1	1,759	0.01%
2022/05/16	5	26.75	0	0.00	26.70	5	1,787	0.28%
2022/05/12	1	25.70	0	0.00	25.45	1	1,750	0.06%
2022/05/11	2	26.43	0	0.00	26.40	2	1,743	0.11%
2022/05/09	1	26.10	1	26.00	26.15	0	1,739	0.00%
2022/05/05	0.1	26.70	0	0.00	26.65	0.1	1,713	0.01%
2022/04/29	1	27.55	1	27.45	27.40	0	1,702	0.00%
2022/04/28	0	0.00	2	28.00	28.00	-2	1,692	-0.12%
2022/04/27	0	0.00	3	26.95	27.65	-3	1,662	-0.18%
2022/04/26	1	27.15	25	27.55	27.30	-24	1,634	-1.47%
2022/04/25	2	27.40	0	0.00	27.30	2	1,620	0.12%
2022/04/22	2	28.70	0	0.00	28.25	2	1,574	0.13%
2022/04/21	4	28.26	2.2	28.38	28.70	1.8	1,524	0.11%
2022/04/20	5	27.28	2	27.75	27.85	3	1,444	0.21%
2022/04/19	5	28.22	3	28.08	27.95	2	1,384	0.14%
2022/04/18	3.1	29.05	3.7	28.88	28.95	-0.7	1,321	-0.05%
2022/04/15	12	28.41	3.5	27.99	27.65	8.5	1,223	0.70%
2022/04/14	0	0.00	3	27.30	27.45	-3	1,120	-0.27%
2022/04/12	1	26.60	0	0.00	26.70	1	1,055	0.09%
2022/04/01	1	25.30	1	25.40	25.50	0	948	0.00%
2022/03/30	0.1	25.45	0	0.00	25.40	0.1	925	0.01%
2022/03/25	0	0.00	3	24.95	24.85	-3	859	-0.35%
2022/03/21	0	0.00	0.7	24.60	24.65	-0.7	894	-0.08%
2022/03/18	0	0.00	2	24.55	24.40	-2	1,013	-0.20%
2022/03/17	0	0.00	4	24.25	24.25	-4	1,006	-0.40%
2022/03/15	0	0.00	4	24.15	24.15	-4	1,006	-0.40%
2022/03/14	2	24.25	7	24.40	24.25	-5	997	-0.50%
2022/03/11	0	0.00	2	24.35	24.35	-2	993	-0.20%
2022/03/10	5	24.60	3	24.55	24.55	2	991	0.20%
2022/03/07	3	24.43	0	0.00	24.35	3	966	0.31%
2022/03/03	1	25.15	0	0.00	25.15	1	946	0.11%
2022/02/25	0	0.00	2.4	24.63	24.70	-2.4	900	-0.26%
2022/02/24	2	24.50	0	0.00	24.15	2	880	0.23%
2022/02/23	2	24.60	110	24.57	24.70	-108	855	-12.63%	大賣/鉅額交易
2022/02/17	1	24.65	0	0.00	24.60	1	790	0.13%
2022/02/16	2	24.40	10	24.45	24.50	-8	777	-1.03%
2022/02/14	0	0.00	6	24.13	24.10	-6	765	-0.78%
2022/02/11	0.9	24.30	3	24.35	24.30	-2.1	757	-0.28%
2022/02/07	0	0.00	45	23.66	23.65	-45	725	-6.20%
2022/01/12	1	23.70	0	0.00	23.85	1	664	0.15%
2022/01/11	2.9	23.86	0	0.00	23.85	2.9	655	0.44%
2022/01/10	2	24.25	2	24.15	24.15	0	639	0.00%
2022/01/07	0	0.00	1	24.10	24.10	-1	624	-0.16%
2022/01/04	41	23.77	0	0.00	23.75	41	582	7.04%
2021/12/21	0.3	23.65	0	0.00	23.65	0.3	546	0.06%
2021/12/17	0	0.00	5	23.45	23.40	-5	540	-0.92%
2021/12/16	1	23.55	8	23.45	23.45	-7	554	-1.26%
2021/12/15	0	0.00	9	23.40	23.45	-9	564	-1.59%
2021/12/14	26	24.56	17	24.20	23.85	9	551	1.63%
2021/11/15	3	22.70	0	0.00	22.80	3	432	0.69%
2021/11/02	0	0.00	0.8	23.10	22.95	-0.8	432	-0.20%
2021/10/22	1	22.90	0	0.00	22.90	1	442	0.23%
2021/10/19	1	23.10	0	0.00	23.10	1	456	0.22%
2021/10/15	2	23.10	0	0.00	23.20	2	476	0.42%
2021/10/12	0.1	23.00	0	0.00	23.15	0.1	507	0.02%
2021/10/06	0	0.00	1	23.05	23.10	-1	540	-0.19%
2021/10/05	0	0.00	0	23.10	23.00	0	547	0.00%
2021/09/27	1	23.60	0	0.00	23.40	1	557	0.18%
2021/09/24	1	23.45	0	0.00	23.50	1	563	0.18%
2021/09/23	0	0.00	7	22.85	23.00	-7	577	-1.21%
2021/09/22	7	25.45	0	0.00	25.50	7	628	1.11%
2021/09/09	1	25.65	0	0.00	25.65	1	605	0.17%
2021/09/08	0	25.65	0	0.00	25.50	0	602	0.00%
2021/09/07	0	0.00	1.1	25.49	25.55	-1.1	603	-0.18%
2021/08/20	1	24.50	0	0.00	24.50	1	703	0.14%
2021/08/11	0	0.00	1	25.20	25.10	-1	908	-0.11%
2021/07/28	0	0.00	0.1	25.10	25.20	-0.1	1,043	-0.01%
2021/07/22	2	25.53	0	0.00	25.50	2	1,107	0.18%
2021/07/19	1.1	25.85	0	0.00	25.90	1.1	1,134	0.10%
2021/07/16	1	25.60	0	0.00	25.65	1	1,148	0.09%
2021/07/14	1	25.15	0	0.00	25.15	1	1,154	0.09%
2021/07/13	2	25.40	0	0.00	25.35	2	1,165	0.17%
2021/07/12	2	25.70	0.3	25.50	25.60	1.7	1,160	0.14%
2021/06/29	0	0.00	1	26.40	26.00	-1	1,280	-0.08%
2021/06/22	0	0.00	1	25.05	25.15	-1	1,266	-0.08%
2021/06/21	0	0.00	1	24.95	24.95	-1	1,293	-0.08%
2021/06/08	1	25.30	0	0.00	25.10	1	1,367	0.07%
2021/06/04	0	0.00	1	25.20	24.90	-1	1,405	-0.07%
2021/06/02	0	0.00	1	24.95	24.95	-1	1,433	-0.07%
2021/05/28	4	25.30	0	0.00	25.30	4	1,428	0.28%
2021/05/26	2.2	25.70	0	0.00	25.35	2.2	1,450	0.15%
2021/05/25	1	25.50	1	25.25	25.25	0	1,439	0.00%
2021/05/24	0	0.00	1	26.30	26.15	-1	1,416	-0.07%
2021/05/14	0	24.65	0	0.00	24.60	0	1,293	0.00%
2021/05/13	1	24.45	0	0.00	24.40	1	1,287	0.08%
2021/05/11	1	25.50	0	0.00	25.25	1	1,223	0.08%
2021/05/10	0	0.00	2	25.80	25.80	-2	1,212	-0.16%
2021/04/29	0	0.00	1	26.65	26.65	-1	1,482	-0.07%
2021/04/23	2	26.00	0	0.00	26.05	2	1,435	0.14%
2021/04/22	0	0.00	1	26.30	25.95	-1	1,439	-0.07%
2021/04/16	1	26.45	0	0.00	26.45	1	1,403	0.07%
2021/04/15	14	26.20	0	0.00	26.20	14	1,399	1.00%
2021/04/13	0	0.00	10	26.65	26.50	-10	1,374	-0.73%
2021/04/09	7	27.00	0	0.00	27.20	7	1,355	0.52%
2021/04/08	2	27.15	4	27.15	27.20	-2	1,370	-0.15%
2021/04/07	5	26.60	1	26.60	26.65	4	1,351	0.30%
2021/03/30	0	0.00	1	26.60	26.50	-1	1,310	-0.08%
2021/03/29	0	0.00	1	26.70	26.60	-1	1,306	-0.08%
2021/03/24	2	26.95	6	26.90	26.90	-4	1,282	-0.31%
2021/03/23	6	26.62	2	26.65	26.65	4	1,248	0.32%
2021/03/19	1	26.05	1	26.10	26.15	0	1,205	0.00%
2021/03/10	0	0.00	0.1	25.40	25.85	-0.1	1,154	-0.01%
2021/03/08	1	25.30	0	0.00	25.30	1	1,148	0.09%
2021/03/04	1	25.50	1	25.55	25.55	0	1,139	0.00%
2021/02/25	0	0.00	2	25.35	25.40	-2	1,110	-0.18%
2021/02/23	1	25.50	3	25.52	25.60	-2	1,112	-0.18%
2021/02/22	0	0.00	4	25.20	25.30	-4	1,089	-0.37%
2021/02/19	2	25.20	0.1	25.00	25.05	1.9	1,106	0.17%
2021/02/04	0	0.00	1	24.25	24.30	-1	1,122	-0.09%
2021/02/03	0	0.00	3	23.90	23.90	-3	1,132	-0.26%
2021/02/02	0	0.00	4	23.90	24.00	-4	1,132	-0.35%
2021/01/28	5	24.25	0	0.00	24.05	5	1,128	0.44%
2021/01/26	5	25.26	83	25.30	24.50	-78	1,094	-7.13%
2021/01/25	108	25.01	25	26.05	26.05	83	937	8.85%	大買/
2021/01/21	1	23.80	0	0.00	23.95	1	800	0.12%
2021/01/15	0	0.00	1	24.70	24.45	-1	804	-0.12%
2021/01/12	1	25.00	0	0.00	25.00	1	796	0.13%
2021/01/07	0	0.00	0.1	24.90	25.00	-0.1	802	-0.01%
2021/01/06	1	25.20	0.2	24.96	25.05	0.8	802	0.10%
2021/01/05	0	0.00	0.2	25.20	25.25	-0.2	814	-0.03%
2020/12/31	1	25.90	1	25.75	25.50	0	806	0.00%
2020/12/09	10	25.05	0	0.00	25.05	10	878	1.14%
2020/12/07	11	25.20	0	0.00	25.20	11	966	1.14%
2020/12/04	11	25.50	0	0.00	25.50	11	1,059	1.04%
2020/12/03	3	25.70	0	0.00	25.65	3	1,306	0.23%
2020/12/02	1	26.00	1	26.00	26.00	0	1,301	0.00%
2020/12/01	5	25.50	0	0.00	25.50	5	1,278	0.39%
2020/11/30	2	25.55	2	25.50	25.55	0	1,292	0.00%
2020/11/26	10	25.45	0	0.00	25.45	10	1,312	0.76%
2020/11/24	10	25.40	0	0.00	25.40	10	1,386	0.72%
2020/11/23	4	25.63	0.1	25.55	25.60	3.9	1,398	0.28%
2020/11/20	0	0.00	1	25.85	25.85	-1	1,411	-0.07%
2020/11/18	0	0.00	2	25.73	25.70	-2	1,423	-0.14%
2020/11/16	1	25.45	1	25.60	25.50	0	1,475	0.00%
2020/11/12	2	25.10	0	0.00	24.95	2	1,556	0.13%
2020/10/28	0	0.00	1	24.70	24.50	-1	2,308	-0.04%
2020/10/22	5	24.35	0	0.00	24.30	5	2,352	0.21%
2020/10/21	0	0.00	0.1	24.55	24.50	-0.1	2,392	0.00%
2020/10/20	0.4	24.50	0	0.00	24.60	0.4	2,414	0.02%
2020/10/13	0	0.00	1	25.05	25.05	-1	2,593	-0.04%
2020/10/12	0	0.00	2	24.88	24.75	-2	2,596	-0.08%
2020/10/06	1	25.20	0	0.00	25.15	1	2,809	0.04%
2020/09/29	2	25.40	0	0.00	25.10	2	3,461	0.06%
2020/09/25	2	24.53	8	24.65	24.15	-6	3,503	-0.17%
2020/09/24	5	24.90	2	25.40	25.15	3	3,506	0.09%
2020/09/23	10	25.59	0	0.00	25.50	10	3,503	0.29%
2020/09/22	10	25.70	4	25.75	25.70	6	3,529	0.17%
2020/09/21	20	26.05	0	0.00	26.05	20	3,749	0.53%
2020/09/15	0	0.00	1	25.90	25.90	-1	3,951	-0.03%
2020/09/09	0	0.00	1	26.95	26.90	-1	4,144	-0.02%
2020/09/08	3	27.33	11	26.72	27.60	-8	4,067	-0.20%
2020/09/07	1	25.85	5	26.02	25.85	-4	3,817	-0.10%
2020/09/01	0	0.00	5	26.45	26.25	-5	3,832	-0.13%
2020/08/28	2	27.43	10	27.47	26.85	-8	3,797	-0.21%
2020/08/27	4	27.10	1	26.95	26.80	3	3,743	0.08%
2020/08/25	0	0.00	1	26.75	26.70	-1	3,744	-0.03%
2020/08/24	2	26.95	8	26.98	26.85	-6	3,749	-0.16%
2020/08/21	1	26.20	2	26.60	26.50	-1	3,743	-0.03%
2020/08/20	7.4	26.05	6	26.21	26.30	1.4	3,763	0.04%
2020/08/19	25	27.22	13.4	27.12	26.90	11.6	3,896	0.30%
2020/08/18	2	27.05	0	0.00	27.05	2	3,931	0.05%
2020/08/17	6	26.98	2	26.90	26.85	4	3,879	0.10%
2020/08/14	0.1	26.80	5	27.25	26.90	-4.9	3,847	-0.13%
2020/08/12	12	26.91	11	27.03	27.00	1	3,751	0.03%
2020/08/11	10	26.89	3	27.05	26.95	7	3,652	0.19%
2020/08/10	10	26.63	0	0.00	26.65	10	3,546	0.28%
2020/08/06	5	25.56	5	25.90	25.55	0	3,440	0.00%
2020/08/05	0	0.00	22	25.85	25.70	-22	3,415	-0.64%
2020/08/04	21	26.59	5	27.21	26.30	16	3,385	0.47%
2020/08/03	3	25.95	0	0.00	25.90	3	3,222	0.09%
2020/07/30	2	23.80	13	23.75	23.90	-11	3,179	-0.35%
2020/07/29	6	23.42	2	23.45	23.50	4	3,168	0.13%
2020/07/28	0	0.00	6	23.00	22.90	-6	3,166	-0.19%
2020/07/27	2	23.30	0	0.00	23.20	2	3,144	0.06%
2020/07/24	1	24.55	0	0.00	24.20	1	3,103	0.03%
2020/07/23	1	24.90	0	0.00	24.90	1	3,078	0.03%
2020/07/22	17	25.43	0	0.00	25.30	17	3,056	0.56%
2020/07/17	2	24.95	13	24.20	24.45	-11	2,932	-0.38%
2020/07/16	6	25.10	1	25.35	25.10	5	2,891	0.17%
2020/07/15	16	25.42	10	25.00	25.05	6	2,874	0.21%
2020/07/14	1	25.45	11	26.21	25.50	-10	2,832	-0.35%
2020/07/13	9	26.94	43	26.55	26.90	-34	2,762	-1.23%
2020/07/10	57	26.96	16	27.42	26.90	41	2,657	1.54%
2020/07/09	24	25.98	1	26.90	26.00	23	2,273	1.01%
2020/07/07	0	0.00	20	26.60	26.10	-20	2,011	-0.99%
2020/07/06	9	26.77	0	0.00	26.70	9	1,976	0.46%
2020/07/03	0	0.00	5	26.50	26.25	-5	1,934	-0.26%
2020/07/02	1	26.75	1	26.85	26.55	0	1,910	0.00%
2020/07/01	2	26.40	0	0.00	26.45	2	1,891	0.11%
2020/06/30	28	26.93	11	27.22	26.90	17	1,882	0.90%
2020/06/29	5	26.26	7	26.01	26.60	-2	1,657	-0.12%
2020/06/19	0	0.00	1	25.45	25.10	-1	1,459	-0.07%
2020/06/18	4	25.70	2	27.20	25.90	2	1,407	0.14%
2020/06/17	4	24.75	8.1	24.88	25.40	-4.1	1,241	-0.33%
2020/06/16	7	23.90	10	24.05	23.90	-3	1,189	-0.25%
2020/06/15	0	0.00	1	23.90	23.80	-1	1,184	-0.08%
2020/06/10	0	0.00	5.3	24.12	24.10	-5.3	1,191	-0.44%
2020/06/08	2	23.68	0	0.00	23.35	2	1,176	0.17%
2020/06/02	1	23.10	6	23.42	23.10	-5	1,203	-0.42%
2020/05/29	0	0.00	2	24.00	23.95	-2	1,160	-0.17%
2020/05/28	4.1	24.33	0	0.00	24.20	4.1	1,149	0.36%
2020/05/27	3	24.20	0	0.00	24.35	3	1,141	0.26%
2020/05/26	14	27.66	1	26.25	25.35	13	1,098	1.18%
2020/05/25	0	0.00	9	25.75	26.40	-9	898	-1.00%
2020/05/15	0	0.00	2	22.90	23.40	-2	797	-0.25%
2020/05/14	2	23.00	0	0.00	22.90	2	795	0.25%
2020/05/13	0	0.00	1	23.45	23.40	-1	827	-0.12%
2020/05/12	0	0.00	6	23.27	23.40	-6	831	-0.72%
2020/05/11	1	23.05	0	0.00	23.15	1	836	0.12%
2020/05/08	0	0.00	1	23.55	23.45	-1	839	-0.12%
2020/05/07	2	24.15	2	24.05	24.20	0	838	0.00%
2020/05/06	2	23.93	1	24.75	24.35	1	839	0.12%
2020/04/30	10	23.10	0	0.00	22.85	10	843	1.19%
2020/04/28	5	22.90	0	0.00	22.90	5	1,106	0.45%
2020/04/24	0	0.00	1	22.20	22.20	-1	1,094	-0.09%
2020/04/22	0	0.00	16	21.25	21.85	-16	1,088	-1.47%
2020/04/21	2	22.00	4	21.65	21.70	-2	1,086	-0.18%
2020/04/15	0	0.00	2	21.30	21.30	-2	1,064	-0.19%
2020/04/07	10	20.20	0	0.00	20.15	10	1,040	0.96%
2020/04/06	1	20.00	0	0.00	20.05	1	1,033	0.10%
2020/04/01	1	19.65	0	0.00	19.65	1	1,021	0.10%
2020/03/27	10	18.74	0	0.00	18.30	10	983	1.02%
2020/03/26	0	0.00	1	17.20	17.50	-1	995	-0.10%
2020/03/25	0	0.00	4	16.94	17.15	-4	1,027	-0.39%
2020/03/23	3	15.45	0	0.00	15.65	3	1,006	0.30%
2020/03/20	1	15.85	1	16.25	16.40	0	997	0.00%
2020/03/19	2	15.83	1	16.30	15.70	1	986	0.10%
2020/03/17	1	18.00	9	17.85	17.80	-8	962	-0.83%
2020/03/16	8	19.43	0	0.00	19.10	8	946	0.85%
2020/03/13	1	19.05	1	19.20	19.55	0	938	0.00%
2020/03/12	1	22.00	0	0.00	21.10	1	902	0.11%
2020/03/10	1	22.00	1	22.30	22.50	0	877	0.00%
2020/03/09	1	23.35	2	23.55	22.90	-1	869	-0.12%
2020/03/06	0	0.00	0.2	23.10	23.10	-0.2	842	-0.02%
2020/03/03	1.2	22.36	1	22.45	22.30	0.2	922	0.02%
2020/03/02	1	22.10	1	22.40	22.20	0	964	0.00%
2020/02/27	1	23.05	0	0.00	22.75	1	962	0.10%
2020/02/24	10	23.85	1	23.75	23.75	9	986	0.91%
2020/02/21	1	23.60	0	0.00	23.75	1	977	0.10%
2020/02/13	1	24.00	1	23.70	23.60	0	965	0.00%
2020/02/06	0	0.00	3	23.85	23.85	-3	898	-0.33%
2020/02/03	1	24.40	7	24.40	24.20	-6	848	-0.71%
2020/01/31	10	26.22	2	25.58	24.80	8	846	0.94%
2020/01/30	14	26.14	6	26.31	26.45	8	761	1.05%
2020/01/06	0	0.00	1	24.15	24.10	-1	626	-0.16%
2019/12/30	0	0.00	1	24.35	24.25	-1	664	-0.15%
2019/12/23	1	24.65	0	0.00	24.60	1	685	0.15%
2019/12/18	0	0.00	1	24.30	24.30	-1	625	-0.16%
2019/12/12	2	24.05	0	0.00	24.05	2	632	0.31%
2019/12/09	0	0.00	5	24.35	24.30	-5	630	-0.79%
2019/12/02	1	24.70	0.3	24.55	24.55	0.7	717	0.10%
2019/11/28	2	25.40	2	25.45	25.35	0	699	0.00%
2019/11/27	0	0.00	7	25.02	25.15	-7	624	-1.12%
2019/11/26	0	0.00	1.1	24.46	24.50	-1.1	614	-0.19%
2019/11/25	0	0.00	1	24.85	24.65	-1	607	-0.16%
2019/11/19	0	0.00	1	23.95	23.95	-1	570	-0.18%
2019/11/14	0	0.00	1	24.05	23.95	-1	588	-0.17%
2019/11/12	1	24.00	0	0.00	23.95	1	590	0.17%
2019/11/07	2	24.08	0	0.00	24.05	2	638	0.31%
2019/10/30	0.3	24.35	0	0.00	24.30	0.3	629	0.05%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/15	1	24.45	0	0.00	24.30	1	596	0.17%
2019/10/14	4	24.56	0	0.00	24.45	4	591	0.68%
2019/10/08	0	0.00	3	24.75	24.65	-3	587	-0.51%
2019/10/07	0	0.00	0.4	24.90	24.80	-0.4	600	-0.07%
2019/10/01	2	25.50	0	0.00	25.65	2	611	0.33%
2019/09/26	0	0.00	2	25.53	26.05	-2	612	-0.33%
2019/09/25	1	25.65	0	0.00	25.45	1	599	0.17%
2019/09/23	1	25.55	0	0.00	25.60	1	595	0.17%
2019/09/17	0	0.00	1	25.45	25.50	-1	590	-0.17%
2019/09/09	2	25.80	0	0.00	25.80	2	595	0.34%
2019/09/05	0	0.00	2	26.00	25.85	-2	560	-0.36%
2019/08/28	0.2	24.95	0	0.00	24.85	0.2	476	0.04%
2019/08/23	5	24.95	1	24.95	24.90	4	488	0.82%
2019/08/21	1	24.90	0	0.00	25.00	1	485	0.21%
2019/08/19	0	0.00	2	25.30	25.10	-2	478	-0.42%
2019/08/14	1	26.00	0	0.00	25.65	1	486	0.21%
2019/08/12	0	0.00	7	25.45	26.30	-7	501	-1.40%
2019/08/06	0	0.00	1	24.70	24.85	-1	541	-0.18%
2019/08/02	0	0.00	2	25.20	25.10	-2	577	-0.35%
2019/07/31	2	25.20	2	25.25	25.30	0	636	0.00%
2019/07/30	1	25.30	0	0.00	25.25	1	635	0.16%
2019/07/26	1	25.95	0	0.00	25.90	1	625	0.16%
2019/07/25	1	26.15	0	0.00	26.05	1	623	0.16%
2019/07/24	1	26.35	0	0.00	26.25	1	620	0.16%
2019/07/23	3	26.50	0	0.00	26.25	3	626	0.48%
2019/07/19	0	0.00	0.5	26.55	26.55	-0.5	626	-0.09%
2019/07/12	1	27.00	0	0.00	26.75	1	622	0.16%
2019/07/09	0	0.00	1	30.30	30.40	-1	577	-0.17%
2019/05/24	1	30.00	1	30.00	30.10	0	692	0.00%
2019/05/10	0	0.00	2	29.80	30.10	-2	713	-0.28%
2019/05/09	2	29.80	0	0.00	30.05	2	698	0.29%
2019/05/08	0	0.00	3	30.10	30.00	-3	669	-0.45%
2019/05/06	2	29.20	0	0.00	29.25	2	636	0.31%
2019/04/19	0	0.00	1	28.85	28.90	-1	625	-0.16%
2019/04/12	0	0.00	20	29.10	29.25	-20	729	-2.74%
2019/04/10	20	29.60	0	0.00	29.50	20	764	2.62%
2019/04/08	0	0.00	2	29.15	29.10	-2	737	-0.27%
2019/04/02	1	29.00	2	29.00	28.90	-1	740	-0.13%
2019/03/29	0	0.00	1.4	29.04	28.90	-1.4	739	-0.20%
2019/03/28	3	29.05	2	29.15	28.90	1	736	0.14%
2019/03/26	1	28.45	0	0.00	28.35	1	730	0.14%
2019/03/20	0	0.00	80	28.04	28.05	-80	766	-10.43%
2019/03/15	0	0.00	30	28.90	29.00	-30	763	-3.93%
2019/03/08	0	0.00	1	29.20	29.20	-1	759	-0.13%
2019/02/20	0	0.00	1	29.25	29.30	-1	752	-0.13%
2019/02/19	0	0.00	20	29.41	29.30	-20	744	-2.69%
2019/02/15	0	0.00	2	29.30	29.15	-2	702	-0.28%
2019/02/14	23	28.68	10	28.75	28.90	13	662	1.96%
2019/02/11	0	0.00	10	27.70	27.75	-10	640	-1.56%
2019/01/30	0	0.00	10	27.65	27.60	-10	642	-1.56%
2019/01/23	0	0.00	5	28.15	28.00	-5	652	-0.77%
2019/01/21	0	0.00	5	27.65	27.65	-5	651	-0.77%
2019/01/15	10	28.05	0	0.00	27.75	10	695	1.44%
2019/01/14	5	28.25	0	0.00	28.20	5	693	0.72%
2019/01/09	10	28.73	0	0.00	28.60	10	765	1.31%
2019/01/08	0	0.00	1	28.70	29.00	-1	781	-0.13%
2019/01/07	10	28.60	0	0.00	28.85	10	766	1.31%
2019/01/04	0	0.00	2	28.70	28.60	-2	761	-0.26%
2019/01/03	7	28.52	0	0.00	28.60	7	735	0.95%
2018/12/18	0	0.00	2	28.70	28.35	-2	919	-0.22%
2018/12/17	3	28.12	0	0.00	28.05	3	882	0.34%
2018/12/14	0	0.00	1	28.00	28.00	-1	875	-0.11%
2018/12/13	0	0.00	0.1	27.70	27.85	-0.1	868	-0.01%
2018/12/11	1	27.55	1	27.40	27.35	0	869	0.00%
2018/12/06	0	0.00	1	26.55	26.70	-1	896	-0.11%
2018/11/19	0	0.00	1	26.30	26.35	-1	965	-0.10%
2018/10/24	0	0.00	11	25.96	26.00	-11	1,366	-0.80%
2018/10/22	1	27.10	0	0.00	27.20	1	1,420	0.07%
2018/10/18	10	27.65	1	27.55	27.30	9	1,454	0.62%
2018/10/17	1	27.60	0	0.00	27.45	1	1,454	0.07%
2018/10/11	2	25.98	1	25.55	25.65	1	1,428	0.07%
2018/10/04	0	0.00	10	29.00	28.50	-10	1,463	-0.68%
2018/09/28	0	0.00	30	27.60	27.60	-30	1,474	-2.04%
2018/09/27	1	27.65	0	0.00	27.75	1	1,470	0.07%
2018/09/21	0.2	27.65	0	0.00	27.65	0.2	1,499	0.02%
2018/09/20	10	27.80	0.2	27.50	27.50	9.8	1,500	0.65%
2018/09/19	10	27.65	0	0.00	27.60	10	1,501	0.67%
2018/09/17	5	27.90	2	27.90	27.70	3	1,505	0.20%
2018/09/14	0	0.00	5	28.35	28.20	-5	1,507	-0.33%
2018/09/13	1	28.45	1	28.40	28.30	0	1,512	0.00%
2018/09/12	0	0.00	1	28.00	28.00	-1	1,517	-0.07%
2018/09/11	1	27.20	0	0.00	27.80	1	1,515	0.07%
2018/09/10	1	27.85	10	28.15	27.55	-9	1,512	-0.59%
2018/09/05	5	28.05	0	0.00	28.05	5	1,545	0.32%
2018/09/03	1	28.30	0	0.00	28.05	1	1,607	0.06%
2018/08/27	0.1	28.60	0	0.00	28.35	0.1	1,803	0.01%
2018/08/24	1	27.80	0	0.00	27.95	1	1,839	0.05%
2018/08/23	2	28.20	0	0.00	28.05	2	1,869	0.11%
2018/08/22	5	28.75	0	0.00	28.75	5	1,878	0.27%
2018/08/21	1	28.90	0	0.00	29.00	1	1,885	0.05%
2018/08/20	10	28.95	0	0.00	28.70	10	1,901	0.53%
2018/08/17	11	29.11	0	0.00	29.00	11	1,929	0.57%
2018/08/16	1	29.20	2	29.15	29.15	-1	1,952	-0.05%
2018/08/15	2	29.65	0	0.00	29.55	2	1,984	0.10%
2018/08/13	4	29.98	0	0.00	29.85	4	2,015	0.20%
2018/08/10	2	31.25	0	0.00	31.25	2	2,022	0.10%
2018/08/09	2	31.70	0	0.00	31.70	2	2,068	0.10%
2018/08/08	1	34.75	1	34.80	34.35	0	2,311	0.00%
2018/08/07	0	0.00	9	34.86	34.70	-9	2,341	-0.38%
2018/08/06	15	35.13	17	34.56	35.45	-2	2,304	-0.09%
2018/08/03	10	34.05	0	0.00	34.00	10	2,239	0.45%
2018/08/02	11	33.98	15	33.88	33.80	-4	2,251	-0.18%
2018/08/01	10	33.95	14	33.83	33.75	-4	2,257	-0.18%
2018/07/31	0	0.00	10	33.75	33.60	-10	2,278	-0.44%
2018/07/30	12	34.38	7	34.60	33.85	5	2,309	0.22%
2018/07/27	2	33.73	1	33.70	33.80	1	2,352	0.04%
2018/07/18	0	0.00	3	33.07	32.95	-3	3,068	-0.10%
2018/07/17	10	33.80	0	0.00	33.25	10	3,073	0.33%
2018/07/12	1	33.70	5	33.89	33.90	-4	3,025	-0.13%
2018/07/11	3	33.65	4	32.53	33.55	-1	2,937	-0.03%
2018/07/09	4	32.60	2	32.58	32.50	2	2,948	0.07%
2018/07/05	1	30.45	0	0.00	30.35	1	2,951	0.03%
2018/07/03	1	31.65	0	0.00	31.10	1	3,174	0.03%
2018/06/27	0	0.00	3	32.44	32.30	-3	3,290	-0.09%
2018/06/20	1	32.00	0	0.00	32.25	1	3,430	0.03%
2018/06/12	0	0.00	1	33.80	33.75	-1	3,623	-0.03%
2018/06/11	1	34.10	2	34.03	33.80	-1	3,678	-0.03%
2018/06/06	1	33.55	0	0.00	33.65	1	3,669	0.03%
2018/06/05	2	33.40	0	0.00	33.65	2	3,704	0.05%
2018/06/04	7	34.93	2	34.70	34.35	5	3,699	0.14%
2018/05/29	0	0.00	10	32.45	32.35	-10	3,554	-0.28%
2018/05/28	0	0.00	8	32.46	32.35	-8	3,546	-0.23%
2018/05/23	0	0.00	2	33.53	33.60	-2	3,467	-0.06%
2018/05/22	3	33.03	0	0.00	32.85	3	3,420	0.09%
2018/05/21	1	33.70	0	0.00	33.65	1	3,393	0.03%
2018/05/18	69	33.98	6	33.74	33.65	63	3,374	1.87%
2018/05/17	11	34.13	10	34.03	33.60	1	3,329	0.03%
2018/05/16	44	35.23	30.1	35.26	34.70	13.9	3,257	0.43%
2018/05/14	0	0.00	8	31.38	31.70	-8	2,885	-0.28%
2018/05/11	0	0.00	2	30.95	30.60	-2	2,851	-0.07%
2018/05/10	1	31.45	7	31.50	31.40	-6	2,816	-0.21%
2018/05/09	18	31.06	1	30.90	30.95	17	2,786	0.61%
2018/05/08	0	0.00	5	31.90	31.50	-5	2,755	-0.18%
2018/05/07	7	32.25	4	32.40	32.00	3	2,724	0.11%
2018/05/04	9	31.83	8	31.86	31.80	1	2,672	0.04%
2018/05/03	49	33.11	32	33.24	31.95	17	2,570	0.66%
2018/05/02	14	31.65	12	31.73	33.05	2	2,180	0.09%
2018/04/30	5	29.90	5	30.10	30.05	0	1,896	0.00%
2018/04/27	5	29.85	5	29.53	29.45	0	1,873	0.00%
2018/04/26	6	30.62	5	30.12	29.35	1	1,864	0.05%
2018/04/25	1	30.40	0	0.00	30.30	1	1,828	0.05%
2018/04/23	0	0.00	1	29.70	29.65	-1	1,744	-0.06%
2018/04/19	1	29.50	2	29.85	29.40	-1	1,755	-0.06%
2018/04/18	1	29.40	11	29.12	29.40	-10	1,738	-0.58%
2018/04/17	17	29.65	5	29.99	29.20	12	1,731	0.69%
2018/04/13	0	0.00	5	32.10	31.10	-5	1,682	-0.30%
2018/04/12	4	31.45	2	31.35	31.70	2	1,614	0.12%
2018/04/11	6	31.16	6.4	31.18	31.65	-0.4	1,573	-0.03%
2018/04/10	4	31.80	8	32.49	31.05	-4	1,546	-0.26%
2018/04/09	16	32.58	22	32.46	32.55	-6	1,485	-0.40%
2018/04/03	20	30.36	15	30.51	31.40	5	1,300	0.38%
2018/04/02	6	29.60	4	30.04	29.55	2	1,203	0.17%
2018/03/31	4	30.16	8.1	30.01	30.05	-4.1	1,185	-0.34%
2018/03/30	0	0.00	1.1	30.23	30.25	-1.1	1,171	-0.09%
2018/03/29	41	30.37	38	30.60	30.55	3	1,148	0.26%
2018/03/28	3	29.73	3	29.57	29.25	0	1,046	0.00%
2018/03/27	1	30.00	1	29.65	29.65	0	1,034	0.00%
2018/03/26	2	29.35	1	29.80	30.00	1	1,016	0.10%
2018/03/22	0.8	29.50	0	0.00	29.50	0.8	944	0.09%
2018/03/21	1	30.55	11	31.35	30.60	-10	906	-1.10%
2018/03/20	17	30.97	3	30.80	31.20	14	870	1.61%
2018/03/16	2	31.53	9	30.95	30.70	-7	782	-0.89%
2018/03/15	4	29.73	4	29.54	30.70	0	646	0.00%
2018/03/09	4	29.54	3	29.27	29.20	1	496	0.20%
2018/03/08	3	28.97	8	28.72	29.00	-5	444	-1.12%
2018/03/07	2	29.05	0	0.00	29.30	2	415	0.48%
2018/03/01	1	27.60	0	0.00	27.35	1	308	0.32%
2018/02/27	2	27.35	1	27.30	27.35	1	300	0.33%
2018/02/26	1	27.25	0	0.00	27.30	1	299	0.33%
2018/02/08	0	0.00	1	25.65	25.60	-1	290	-0.34%
2018/01/26	2	26.80	0	0.00	27.00	2	276	0.72%
2018/01/18	0	0.00	5	27.35	27.20	-5	253	-1.97%
2018/01/16	10	27.70	10	28.15	27.60	0	244	0.00%
2018/01/15	0	0.00	1	26.90	26.90	-1	202	-0.49%
2018/01/12	1	26.70	0	0.00	26.50	1	195	0.51%