健喬 (4114)-群益金鼎-北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
39.10
漲跌
▼0.30
漲幅
-0.76%
成交量
900張
產業
上櫃生技醫療類股
255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－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/05/09	0	0.00	1	39.20	39.10	-1	1,224	-0.08%
2024/05/08	0	0.00	0.2	39.05	39.40	-0.2	1,224	-0.01%
2024/05/07	0.1	39.00	0	0.00	39.10	0.1	1,217	0.01%
2024/04/30	1.1	38.64	0	0.00	38.55	1.1	1,211	0.09%
2024/04/26	0.2	38.21	0	0.00	38.10	0.2	1,213	0.02%
2024/04/25	0.4	38.17	0	0.00	38.10	0.4	1,219	0.03%
2024/04/24	0.1	38.16	0	0.00	38.20	0.1	1,251	0.01%
2024/04/23	0.6	38.18	0	0.00	38.15	0.6	1,264	0.05%
2024/04/22	0.4	38.15	0	0.00	37.85	0.4	1,271	0.03%
2024/04/19	5.1	38.05	0	0.00	37.90	5.1	1,266	0.40%
2024/04/17	1	38.35	0	0.00	38.25	1	1,251	0.08%
2024/04/16	0.2	38.23	0.5	38.25	37.95	-0.3	1,257	-0.03%
2024/04/15	0	39.10	0	0.00	38.65	0	1,278	0.00%
2024/04/12	1.2	39.16	0	0.00	39.10	1.2	1,289	0.09%
2024/04/10	0.1	39.40	5.1	39.45	39.40	-5	1,331	-0.38%
2024/04/09	0	0.00	10	39.85	39.70	-10	1,452	-0.69%
2024/04/08	0	39.80	0	0.00	39.90	0	1,450	0.00%
2024/04/01	0	0.00	2	39.95	39.95	-2	1,452	-0.14%
2024/03/29	0.1	39.25	0	0.00	39.25	0.1	1,433	0.01%
2024/03/28	0	39.60	0	0.00	39.55	0	1,446	0.00%
2024/03/27	0	39.50	0	0.00	39.85	0	1,441	0.00%
2024/03/26	0	39.30	0	0.00	38.80	0	1,468	0.00%
2024/03/25	0	39.25	0	0.00	39.15	0	1,485	0.00%
2024/03/22	0.1	38.75	0	0.00	38.95	0.1	1,500	0.01%
2024/03/21	0	39.00	0	0.00	38.95	0	1,523	0.00%
2024/03/20	0	39.00	0	0.00	39.00	0	1,535	0.00%
2024/03/15	1.1	38.95	1	38.90	38.60	0.1	1,628	0.00%
2024/03/14	0	39.10	1	39.15	39.05	-1	1,648	-0.06%
2024/03/13	2	38.63	0	0.00	38.65	2	1,666	0.12%
2024/03/12	0.2	37.82	2	37.90	37.95	-1.8	1,667	-0.11%
2024/03/11	0.1	37.64	0	37.75	37.60	0.1	1,708	0.00%
2024/03/08	0	38.07	0	0.00	37.55	0	1,864	0.00%
2024/03/07	0.2	38.58	5.8	38.34	38.80	-5.5	1,972	-0.28%
2024/03/06	0	38.75	0	0.00	38.65	0	2,221	0.00%
2024/03/05	0	0.00	0.2	38.85	38.80	-0.2	2,315	-0.01%
2024/03/04	0	38.80	1	38.60	38.75	-1	2,434	-0.04%
2024/03/01	0	38.85	0	0.00	38.90	0	3,161	0.00%
2024/02/29	1	39.05	0	0.00	39.00	1	3,461	0.03%
2024/02/27	0	38.85	0	38.95	39.05	0	3,451	0.00%
2024/02/26	0	38.85	0	0.00	39.20	0	3,455	0.00%
2024/02/23	0	38.85	0	0.00	38.50	0	3,440	0.00%
2024/02/22	0	39.15	0	0.00	39.05	0	3,426	0.00%
2024/02/20	0	39.05	0	0.00	39.25	0	3,413	0.00%
2024/02/19	0.1	39.29	0	0.00	39.25	0.1	3,405	0.00%
2024/02/16	0.1	39.00	0	0.00	39.35	0.1	3,391	0.00%
2024/02/15	0.1	38.45	1	38.50	38.70	-1	3,348	-0.03%
2024/02/05	0.1	37.49	0	0.00	37.45	0.1	3,321	0.00%
2024/02/02	0.3	37.66	0	0.00	37.45	0.3	3,323	0.01%
2024/02/01	0	37.65	0	0.00	37.60	0	3,326	0.00%
2024/01/31	0.1	37.82	0	0.00	37.55	0.1	3,338	0.00%
2024/01/30	0.1	37.93	0	0.00	37.65	0.1	3,359	0.00%
2024/01/29	0	37.90	2	37.81	37.80	-2	3,360	-0.06%
2024/01/26	0	37.80	0	0.00	37.75	0	3,360	0.00%
2024/01/25	0.2	37.92	0	0.00	37.75	0.2	3,365	0.01%
2024/01/24	0	38.10	3.3	38.08	37.90	-3.3	3,389	-0.10%
2024/01/22	4	37.53	8.7	37.53	37.50	-4.6	3,461	-0.13%
2024/01/19	3.1	37.26	7	37.33	37.40	-3.9	3,470	-0.11%
2024/01/18	5.1	37.10	4	37.25	37.10	1.1	3,463	0.03%
2024/01/17	0.2	37.87	0	0.00	37.40	0.2	3,431	0.01%
2024/01/15	0.1	38.40	0	0.00	38.60	0.1	3,405	0.00%
2024/01/12	2.1	38.30	0	0.00	38.20	2.1	3,406	0.06%
2024/01/11	0	38.55	0	0.00	38.55	0	3,402	0.00%
2024/01/10	2	38.35	0	0.00	38.25	2	3,406	0.06%
2024/01/08	0.1	39.50	0	0.00	39.30	0.1	3,366	0.00%
2024/01/05	1	39.50	0	0.00	39.50	1	3,347	0.03%
2024/01/04	0	0.00	0.9	39.40	39.15	-0.9	3,316	-0.03%
2023/12/29	0.1	38.55	0	0.00	38.65	0.1	3,159	0.00%
2023/12/28	0	0.00	1	38.50	38.40	-1	3,157	-0.03%
2023/12/27	0	38.65	0	0.00	38.60	0	3,147	0.00%
2023/12/25	2.7	38.61	0	0.00	38.50	2.7	3,137	0.09%
2023/12/22	1	39.15	0	0.00	39.15	1	3,119	0.03%
2023/12/21	2	39.95	5	39.70	39.75	-3	3,101	-0.10%
2023/12/20	0	0.00	4	39.53	39.30	-4	3,043	-0.13%
2023/12/19	11	39.18	0	39.00	38.95	11	3,013	0.36%
2023/12/15	1	38.80	0	0.00	38.70	1	2,972	0.03%
2023/12/14	0	0.00	2	38.90	38.35	-2	2,962	-0.07%
2023/12/13	0	0.00	19	38.79	38.65	-19	2,934	-0.65%
2023/12/12	0	39.00	22	39.46	38.90	-22	2,911	-0.76%
2023/12/11	3	39.70	0	0.00	39.65	3	2,855	0.11%
2023/12/08	0	40.60	0	0.00	40.10	0	2,830	0.00%
2023/12/07	3	40.80	0	0.00	40.75	3	2,789	0.11%
2023/12/06	0	41.40	0	0.00	41.50	0	2,751	0.00%
2023/12/05	1	42.85	7.1	42.08	41.50	-6.1	2,718	-0.23%
2023/12/04	2	41.90	6.5	42.00	41.95	-4.5	2,575	-0.18%
2023/12/01	2	42.00	0	0.00	41.30	2	2,423	0.08%
2023/11/30	2.1	40.26	1	40.40	40.20	1.1	2,155	0.05%
2023/11/29	11	41.15	5	41.60	41.10	6	2,056	0.29%
2023/11/28	53	42.28	26	41.81	42.00	27	1,935	1.39%
2023/11/17	0.2	37.75	0	0.00	37.60	0.2	918	0.02%
2023/11/16	0	0.00	0.2	37.55	37.55	-0.2	921	-0.02%
2023/11/15	0	0.00	0.1	37.15	37.05	-0.1	925	-0.01%
2023/11/13	0	0.00	2	36.68	36.60	-2	948	-0.21%
2023/11/10	0	37.20	0	0.00	37.00	0	950	0.00%
2023/11/09	0	0.00	1.7	37.49	37.25	-1.7	960	-0.18%
2023/11/08	0	0.00	15	37.75	37.70	-15	1,053	-1.42%
2023/11/06	1.5	37.35	7	37.35	37.40	-5.5	1,074	-0.51%
2023/11/03	0	37.50	0	0.00	37.30	0	1,084	0.00%
2023/11/01	0.1	37.93	0	0.00	37.35	0.1	1,269	0.01%
2023/10/30	3	38.38	0	0.00	37.90	3	1,296	0.23%
2023/10/27	0.1	37.00	3	37.15	37.40	-2.9	1,247	-0.23%
2023/10/26	0	36.35	0	0.00	36.25	0	1,248	0.00%
2023/10/25	3	36.67	0.1	36.75	36.60	2.9	1,263	0.23%
2023/10/24	0	0.00	1.1	36.41	36.55	-1.1	1,274	-0.09%
2023/10/19	1	36.15	1	36.58	36.00	0	1,347	0.00%
2023/10/18	1	35.65	1	35.50	35.65	0	1,367	0.00%
2023/10/17	0.1	36.38	0	0.00	36.15	0.1	1,396	0.01%
2023/10/16	0	0.00	1	37.00	36.80	-1	1,448	-0.07%
2023/10/13	0	37.10	0	0.00	36.85	0	1,476	0.00%
2023/10/11	1	37.25	0	0.00	37.05	1	1,527	0.07%
2023/10/04	0.1	37.25	0	0.00	37.35	0.1	1,600	0.01%
2023/10/03	0	37.85	0	0.00	37.50	0	1,617	0.00%
2023/09/27	0	37.95	0	0.00	37.95	0	1,699	0.00%
2023/09/25	0	0.00	1	38.25	38.15	-1	1,753	-0.06%
2023/09/20	0	0.00	5	37.96	38.00	-5	1,842	-0.27%
2023/09/19	0	0.00	2	38.10	38.05	-2	1,897	-0.11%
2023/09/15	0	0.00	2.6	37.60	37.55	-2.6	1,970	-0.13%
2023/09/14	1	37.70	0	0.00	37.70	1	2,030	0.05%
2023/09/13	2.2	37.57	1	37.60	37.70	1.2	2,071	0.06%
2023/09/12	5	37.15	0	0.00	37.20	5	2,086	0.24%
2023/09/08	0	0.00	1	37.10	37.05	-1	2,126	-0.05%
2023/09/06	6	36.50	0	0.00	36.50	6	2,146	0.28%
2023/09/05	0	36.53	0	0.00	36.50	0	2,191	0.00%
2023/09/04	2.1	36.35	0	0.00	36.50	2.1	2,236	0.09%
2023/09/01	5	36.57	0	0.00	36.45	5	2,308	0.22%
2023/08/31	0	36.60	0	0.00	36.65	0	2,354	0.00%
2023/08/30	0.1	36.10	0	0.00	36.05	0.1	2,373	0.00%
2023/08/29	0	35.85	0	0.00	35.65	0	2,390	0.00%
2023/08/23	0.1	35.88	0	0.00	35.70	0.1	2,490	0.00%
2023/08/22	0.1	36.15	0	0.00	36.15	0.1	2,515	0.00%
2023/08/21	0	36.50	2	36.30	36.55	-2	2,552	-0.08%
2023/08/18	1	35.80	0	0.00	35.75	1	2,639	0.04%
2023/08/16	1.3	35.48	0	0.00	35.45	1.3	2,686	0.05%
2023/08/15	5.2	35.70	1	35.65	35.75	4.2	2,715	0.16%
2023/08/14	15	37.07	0	0.00	35.65	15	2,730	0.55%
2023/08/11	0.1	38.85	0	0.00	38.70	0.1	2,657	0.00%
2023/08/10	3	39.78	0	0.00	39.50	3	2,644	0.11%
2023/08/09	0	0.00	1	39.80	39.70	-1	2,683	-0.04%
2023/08/08	0.2	40.10	1	40.00	39.90	-0.8	2,795	-0.03%
2023/08/07	1.2	44.00	0	0.00	44.45	1.2	2,856	0.04%
2023/08/04	0	0.00	30	43.73	43.90	-30	2,806	-1.07%
2023/08/02	0.1	43.15	0	0.00	43.10	0.1	2,867	0.00%
2023/07/25	0	0.00	1.3	43.79	43.95	-1.3	3,795	-0.04%
2023/07/21	0.2	43.64	1	44.00	43.45	-0.8	3,883	-0.02%
2023/07/19	1	43.47	7	44.12	43.90	-6	4,176	-0.14%
2023/07/13	0	0.00	0.1	42.60	42.50	-0.1	4,870	0.00%
2023/07/07	0.1	43.50	0	0.00	43.40	0.1	5,761	0.00%
2023/07/06	0	0.00	1.1	43.23	42.85	-1.1	5,753	-0.02%
2023/06/29	0	0.00	4	43.95	43.95	-4	6,185	-0.06%
2023/06/28	0.1	43.70	0	0.00	43.70	0.1	6,305	0.00%
2023/06/27	11.1	43.55	11	43.95	43.55	0.1	6,312	0.00%
2023/06/26	9	43.16	0	0.00	43.25	9	6,296	0.14%
2023/06/21	2.1	42.67	0	0.00	42.15	2.1	6,309	0.03%
2023/06/20	0.2	43.20	400	43.07	43.00	-399.9	6,279	-6.37%	大賣/鉅額交易
2023/06/19	0.1	44.30	0	0.00	43.90	0.1	6,249	0.00%
2023/06/13	90.1	44.77	0	0.00	44.75	90.1	6,449	1.40%
2023/06/12	20.1	45.14	0	0.00	44.85	20.1	6,500	0.31%
2023/06/09	5	45.00	1	45.10	45.55	4	6,586	0.06%
2023/06/08	170.1	44.63	1	45.10	44.55	169.1	6,624	2.55%	大買/鉅額交易
2023/06/07	120.1	45.65	1	45.85	45.35	119.1	6,732	1.77%	大買/鉅額交易
2023/06/06	1	44.95	0	0.00	45.30	1	6,833	0.01%
2023/06/05	6	44.70	0	0.00	44.75	6	6,935	0.09%
2023/06/02	0	44.30	0	0.00	44.15	0	7,084	0.00%
2023/06/01	5	44.29	0	0.00	44.00	5	7,260	0.07%
2023/05/31	3	43.80	2	44.45	44.45	1	7,420	0.01%
2023/05/30	0.1	44.35	0	0.00	43.95	0.1	7,506	0.00%
2023/05/29	1	44.45	0	0.00	44.40	1	7,634	0.01%
2023/05/26	3	44.63	0	0.00	44.55	3	7,817	0.04%
2023/05/25	8.1	45.41	0	0.00	45.20	8.1	7,913	0.10%
2023/05/24	1	45.80	1	45.60	45.85	0	8,236	0.00%
2023/05/23	3	45.23	0	0.00	45.50	3	8,478	0.04%
2023/05/22	0.1	44.50	0	0.00	44.55	0.1	8,545	0.00%
2023/05/19	0.2	44.47	0	0.00	44.20	0.2	8,617	0.00%
2023/05/17	8	44.73	6	44.88	44.85	2	8,980	0.02%
2023/05/16	2	44.48	0	0.00	44.25	2	9,502	0.02%
2023/05/12	1	44.20	1	44.15	44.85	0	10,435	0.00%
2023/05/11	0	45.50	1	45.50	45.25	-1	10,758	-0.01%
2023/05/10	6	47.04	1	47.00	46.85	5	11,241	0.04%
2023/05/09	0.1	47.03	2	47.38	46.75	-1.9	11,720	-0.02%
2023/05/08	5	47.90	0	0.00	47.50	5	11,886	0.04%
2023/05/05	9	49.33	7	48.93	48.15	2	12,075	0.02%
2023/05/04	9	48.73	3	48.70	49.00	6	11,930	0.05%
2023/05/03	2	47.88	1.3	48.05	48.10	0.7	11,896	0.01%
2023/04/28	6	47.80	6	48.05	47.80	0	12,211	0.00%
2023/04/26	0	0.00	1	45.45	46.30	-1	12,320	-0.01%
2023/04/25	5	47.70	6.1	48.04	46.40	-1.1	12,432	-0.01%
2023/04/24	1	47.15	2	47.08	47.30	-1	12,450	-0.01%
2023/04/21	3	45.95	1	45.40	45.20	2	12,536	0.02%
2023/04/20	6	47.16	1	49.60	46.50	5	12,613	0.04%
2023/04/19	1	48.90	1	49.24	48.80	0	12,677	0.00%
2023/04/18	1	48.40	1.1	49.03	48.00	-0.1	13,175	0.00%
2023/04/17	2.1	48.84	3.5	49.01	48.85	-1.4	13,291	-0.01%
2023/04/14	0	0.00	10	47.67	47.45	-10	13,336	-0.07%
2023/04/13	1.2	47.98	7	47.72	47.85	-5.9	13,703	-0.04%
2023/04/12	7	47.63	12.5	47.52	46.95	-5.5	13,914	-0.04%
2023/04/10	6	46.08	8	47.04	46.00	-2	14,911	-0.01%
2023/04/07	9	47.22	4	47.00	47.20	5	15,632	0.03%
2023/04/06	8	46.90	2	47.20	46.50	6	16,785	0.04%
2023/03/31	3	45.80	0	0.00	45.75	3	17,427	0.02%
2023/03/30	1	45.65	9	45.79	45.65	-8	18,029	-0.04%
2023/03/29	6.5	45.87	5	45.61	45.95	1.5	18,545	0.01%
2023/03/28	0	0.00	2	45.15	44.40	-2	19,187	-0.01%
2023/03/27	8	45.02	1	45.00	45.00	7	20,402	0.03%
2023/03/24	0	44.55	2	44.15	44.50	-2	21,084	-0.01%
2023/03/23	0.1	44.25	0	0.00	43.90	0.1	21,599	0.00%
2023/03/21	1	44.15	0	0.00	43.85	1	23,877	0.00%
2023/03/15	1.4	45.55	3	45.43	45.40	-1.6	28,137	-0.01%
2023/03/14	6	45.06	1	45.50	45.25	5	28,723	0.02%
2023/03/13	1	44.25	0	0.00	44.30	1	28,816	0.00%
2023/03/09	3	46.62	2	46.30	46.05	1	28,666	0.00%
2023/03/08	0	0.00	1	47.20	47.05	-1	28,518	0.00%
2023/03/07	10	47.96	0	0.00	47.75	10	28,394	0.04%
2023/03/06	2	48.15	12	48.64	48.60	-10	28,290	-0.04%
2023/03/03	0	0.00	3	48.50	48.40	-3	28,177	-0.01%
2023/03/02	1	47.50	8	47.56	47.40	-7	28,079	-0.02%
2023/03/01	3	47.00	7	46.94	46.90	-4	28,058	-0.01%
2023/02/24	4	47.83	0	0.00	47.75	4	28,020	0.01%
2023/02/23	8	47.65	4	48.39	48.40	4	27,889	0.01%
2023/02/22	29	49.08	23	49.28	47.60	6	27,834	0.02%
2023/02/21	9	48.50	4	48.45	48.90	5	27,624	0.02%
2023/02/20	0	0.00	6	47.31	47.20	-6	27,415	-0.02%
2023/02/17	2	47.18	0	0.00	46.90	2	27,361	0.01%
2023/02/16	0	0.00	6	47.09	47.15	-6	27,315	-0.02%
2023/02/15	3	47.85	1	47.80	47.00	2	27,265	0.01%
2023/02/14	36	48.28	17	47.99	48.15	19	27,087	0.07%
2023/02/13	23.5	48.14	22.3	48.41	48.80	1.3	26,635	0.00%
2023/02/10	11	47.49	36	47.36	46.30	-25	26,062	-0.10%
2023/02/09	14.6	47.14	9.2	47.23	46.80	5.4	25,768	0.02%
2023/02/08	44.2	46.87	41	46.90	47.40	3.1	25,344	0.01%
2023/02/07	10	45.25	13	45.10	45.95	-3	24,736	-0.01%
2023/02/06	9	44.21	13	44.25	44.10	-4	24,247	-0.02%
2023/02/03	3.1	43.64	1	43.50	43.40	2.1	24,031	0.01%
2023/02/02	7	43.65	0	0.00	44.10	7	23,776	0.03%
2023/02/01	5	42.60	0	0.00	42.60	5	23,565	0.02%
2023/01/31	9	43.46	6	42.73	42.60	3	23,426	0.01%
2023/01/30	13	43.95	2	44.75	43.40	11	23,222	0.05%
2023/01/17	2	45.13	2	45.28	44.80	0	23,022	0.00%
2023/01/16	10.1	44.70	0	0.00	45.30	10.1	22,892	0.04%
2023/01/13	0	0.00	6	44.20	43.95	-6	22,776	-0.03%
2023/01/12	0	0.00	6	43.33	43.55	-6	22,618	-0.03%
2023/01/11	2	45.25	0	0.00	44.55	2	22,398	0.01%
2023/01/10	4	45.78	0	45.10	45.05	4	22,217	0.02%
2023/01/09	3	45.37	2	46.00	46.35	1	22,043	0.00%
2023/01/06	16	45.33	16	45.53	44.80	0	21,755	0.00%
2023/01/05	6	45.23	1	46.00	44.75	5	21,172	0.02%
2023/01/03	4	46.84	6	46.93	46.00	-2	20,719	-0.01%
2022/12/30	16	48.89	9	48.73	48.70	7	20,303	0.03%
2022/12/29	9	49.00	9	49.11	49.60	0	19,937	0.00%
2022/12/28	57.6	48.64	55	49.52	47.70	2.6	19,220	0.01%
2022/12/27	13	50.25	27	49.76	49.20	-14	18,703	-0.07%
2022/12/26	12	53.00	13.2	53.35	53.00	-1.2	17,936	-0.01%
2022/12/23	6	51.93	6	51.45	51.60	0	16,730	0.00%
2022/12/22	24	50.57	7	50.57	51.90	17	16,072	0.11%
2022/12/21	19.1	51.28	19.7	50.68	50.40	-0.7	15,525	0.00%
2022/12/20	33.1	49.73	29	49.88	50.10	4.1	15,041	0.03%
2022/12/19	130	52.37	134.6	52.46	52.00	-4.6	14,377	-0.03%	大買/大賣/
2022/12/16	4.2	51.69	6	51.18	50.20	-1.8	13,240	-0.01%
2022/12/15	26.1	51.65	17	51.18	50.80	9.1	12,817	0.07%
2022/12/14	9.1	50.94	8.7	50.72	52.20	0.4	12,383	0.00%
2022/12/13	67.7	50.87	68.2	51.27	51.00	-0.5	11,549	0.00%
2022/12/12	16	49.12	14	48.97	48.15	2	10,331	0.02%
2022/12/09	26.3	47.61	24.2	47.57	48.50	2.1	9,634	0.02%
2022/12/08	21	45.07	30.9	44.98	46.40	-9.9	8,635	-0.12%
2022/12/07	50	43.34	53.4	44.24	45.10	-3.4	7,546	-0.05%
2022/12/06	30	39.83	30.2	38.86	41.00	-0.2	6,731	0.00%
2022/12/05	6	36.58	7	37.54	38.65	-1	6,303	-0.02%
2022/12/02	0	0.00	11	36.40	36.20	-11	6,314	-0.17%
2022/12/01	0	0.00	0.1	36.30	36.40	-0.1	6,539	0.00%
2022/11/29	0	0.00	10	35.90	35.90	-10	6,997	-0.14%
2022/11/28	2	35.65	2.1	36.06	36.20	-0.1	7,308	0.00%
2022/11/22	1	36.65	4.3	37.34	36.60	-3.3	8,770	-0.04%
2022/11/21	0	0.00	1	37.00	36.95	-1	8,998	-0.01%
2022/11/17	5	37.06	6	37.17	36.35	-1	10,198	-0.01%
2022/11/16	1	36.40	15	36.13	36.30	-14	10,604	-0.13%
2022/11/15	11	35.55	0.1	35.75	35.25	10.9	11,739	0.09%
2022/11/14	1	35.75	0	35.95	35.75	1	12,435	0.01%
2022/11/11	0	0.00	10	36.08	35.90	-10	12,962	-0.08%
2022/11/10	10	35.75	10	36.10	35.30	0	13,028	0.00%
2022/11/09	2	35.88	10	36.60	35.65	-8	13,130	-0.06%
2022/11/08	5	36.12	3.1	35.59	35.30	1.9	13,127	0.01%
2022/11/07	3	34.50	0	0.00	34.50	3	13,250	0.02%
2022/11/04	2	34.25	2	34.20	34.10	0	13,377	0.00%
2022/10/17	5	33.05	0.1	33.75	33.80	4.9	15,449	0.03%
2022/10/11	6	34.22	1.3	34.65	34.15	4.8	15,612	0.03%
2022/10/07	17	36.38	0.1	36.45	35.80	16.9	15,792	0.11%
2022/10/05	0	0.00	2	36.90	35.60	-2	16,332	-0.01%
2022/10/04	3	36.42	1.3	36.29	36.40	1.7	16,389	0.01%
2022/09/29	3	35.65	1	35.45	35.65	2	16,499	0.01%
2022/09/28	0	0.00	15	35.35	34.00	-15	16,511	-0.09%
2022/09/27	1	36.00	1	36.00	36.05	0	16,676	0.00%
2022/09/26	0	0.00	1	35.00	35.00	-1	16,714	-0.01%
2022/09/22	5.1	38.07	13	38.22	37.65	-7.9	17,337	-0.05%
2022/09/20	12.2	37.51	2	37.35	37.20	10.2	17,765	0.06%
2022/09/19	1	36.65	1	36.20	36.20	0	17,885	0.00%
2022/09/16	6.3	37.34	2	37.28	37.00	4.3	18,239	0.02%
2022/09/15	6.3	38.31	5	38.32	38.10	1.3	18,246	0.01%
2022/09/14	6	39.18	9	39.37	38.90	-3	18,213	-0.02%
2022/09/13	6	39.18	2	39.38	39.50	4	17,954	0.02%
2022/09/12	5	38.94	5	38.82	39.10	0	18,058	0.00%
2022/09/08	0	0.00	5	37.75	38.60	-5	17,869	-0.03%
2022/09/07	11.1	37.55	14.4	37.66	37.45	-3.3	17,718	-0.02%
2022/09/06	0	0.00	26.2	36.45	36.80	-26.2	17,490	-0.15%
2022/09/05	14	38.68	0.1	39.00	38.05	14	17,235	0.08%
2022/09/02	8	38.67	2	38.80	38.95	6	17,038	0.04%
2022/09/01	56.2	39.64	70.3	39.47	38.50	-14.1	16,780	-0.08%
2022/08/31	46.1	39.36	50	39.56	39.15	-3.9	16,307	-0.02%
2022/08/30	10	37.35	5	37.40	38.20	5	15,420	0.03%
2022/08/29	6	37.08	6	37.30	36.85	0	15,276	0.00%
2022/08/26	13	38.14	15	38.21	37.70	-2	15,086	-0.01%
2022/08/25	19	38.32	2	38.20	38.40	17	14,733	0.12%
2022/08/24	21	38.25	38.1	37.98	38.60	-17	14,197	-0.12%
2022/08/23	3	37.06	6	36.22	36.25	-3	13,374	-0.02%
2022/08/22	109	39.54	82.7	39.03	38.80	26.3	12,812	0.21%	大買/
2022/08/19	74	36.55	1,079.6	37.64	37.80	-1,005.6	11,549	-8.71%	大賣/鉅額交易
2022/08/18	88	34.66	67	35.33	34.40	21	10,791	0.19%
2022/08/17	4	32.69	1.3	32.85	32.45	2.7	10,213	0.03%
2022/08/16	2	32.95	6	32.64	32.75	-4	10,044	-0.04%
2022/08/15	5.3	31.47	0.1	31.75	31.85	5.2	9,833	0.05%
2022/08/12	2	32.80	3.2	31.87	31.75	-1.2	9,737	-0.01%
2022/08/11	1	33.45	3	32.73	32.85	-2	9,496	-0.02%
2022/08/10	1	32.70	11	33.21	33.15	-10	9,336	-0.11%
2022/08/09	1	32.10	1	32.25	32.25	0	9,134	0.00%
2022/08/08	1	31.25	5	31.39	32.00	-4	9,054	-0.04%
2022/08/05	8	32.41	18	32.40	32.45	-10	8,903	-0.11%
2022/08/04	10	31.48	2	31.55	31.60	8	8,694	0.09%
2022/08/03	2.2	31.34	1	31.35	31.40	1.2	8,557	0.01%
2022/08/02	1	31.15	9	31.90	31.15	-8	8,478	-0.09%
2022/08/01	3	31.57	10	31.70	31.80	-7	8,336	-0.08%
2022/07/29	2	31.60	0	0.00	31.20	2	8,250	0.02%
2022/07/28	2	30.85	3	31.83	31.90	-1	8,149	-0.01%
2022/07/27	3	31.00	4	30.85	30.90	-1	7,973	-0.01%
2022/07/26	27	32.41	12.3	31.88	31.50	14.7	7,878	0.19%
2022/07/25	32	32.04	36	32.34	32.60	-4	7,561	-0.05%
2022/07/22	6	31.17	14.2	30.82	31.55	-8.2	7,174	-0.11%
2022/07/21	23	29.69	10	29.75	29.65	13	6,983	0.19%
2022/07/20	20	30.73	21	30.12	30.10	-1	6,930	-0.01%
2022/07/19	7	31.64	3	31.67	31.00	4	6,846	0.06%
2022/07/18	11	31.24	11	31.41	31.60	0	6,753	0.00%
2022/07/15	84	32.17	18	31.77	31.70	66	6,673	0.99%
2022/07/14	12	32.10	21	31.66	31.90	-9	6,479	-0.14%
2022/07/13	3	31.32	1	31.20	31.90	2	6,177	0.03%
2022/07/12	7	29.64	4	30.05	30.00	3	5,992	0.05%
2022/07/11	10	28.75	10.1	29.55	29.60	-0.1	5,961	0.00%
2022/07/08	1	32.20	0	0.00	32.10	1	5,857	0.02%
2022/07/07	6	31.60	13	32.00	32.05	-7	5,767	-0.12%
2022/07/05	101	31.97	51	32.35	33.55	50	5,586	0.89%	大買/
2022/07/04	0	0.00	4	31.89	32.00	-4	5,325	-0.08%
2022/07/01	103	31.95	3	31.97	31.50	100	5,171	1.93%	大買/
2022/06/30	99	34.27	70	33.92	33.05	29	4,930	0.59%
2022/06/29	42	33.26	36	34.36	34.85	6	4,321	0.14%
2022/06/28	120	33.62	32	34.16	32.40	88	3,774	2.33%	大買/
2022/06/27	100	32.78	5	32.85	33.95	95	3,544	2.68%
2022/06/24	112	33.35	5	32.56	33.50	107	3,251	3.29%	大買/鉅額交易
2022/06/23	6.1	31.15	6	30.84	30.90	0.1	2,785	0.00%
2022/06/21	12	28.98	42	28.97	30.15	-30	2,485	-1.21%
2022/06/20	216	30.29	6	30.72	29.30	210	2,363	8.88%	大買/鉅額交易
2022/06/17	20	28.30	0	0.00	28.95	20	1,993	1.00%
2022/06/16	1	29.35	1	28.85	28.85	0	1,952	0.00%
2022/06/15	106	28.72	0	0.00	28.85	106	1,889	5.61%	大買/鉅額交易
2022/06/14	84	28.75	0	0.00	28.75	84	1,859	4.52%
2022/06/13	0	0.00	0.2	28.45	28.25	-0.2	1,835	-0.01%
2022/06/10	4	27.90	2.2	28.52	28.85	1.8	1,784	0.10%
2022/06/09	6	27.95	0	0.00	27.95	6	1,705	0.35%
2022/06/08	0	0.00	1	27.35	27.50	-1	1,671	-0.06%
2022/06/07	17	27.51	16	27.85	27.45	1	1,665	0.06%
2022/05/20	1	26.80	0	0.00	26.80	1	1,740	0.06%
2022/05/19	0.3	26.60	0	0.00	26.80	0.3	1,759	0.02%
2022/05/12	0	26.10	0	0.00	25.45	0	1,750	0.00%
2022/05/11	1	26.20	0	0.00	26.40	1	1,743	0.06%
2022/05/10	0.2	26.11	0.1	25.80	26.75	0	1,742	0.00%
2022/05/09	0	26.60	0	0.00	26.15	0	1,739	0.00%
2022/05/04	0	0.00	2	26.85	26.75	-2	1,710	-0.12%
2022/05/03	0	0.00	1	27.40	27.30	-1	1,698	-0.06%
2022/04/28	2	27.65	0	0.00	28.00	2	1,692	0.12%
2022/04/27	2	26.65	0	0.00	27.65	2	1,662	0.12%
2022/04/26	0	27.45	0	0.00	27.30	0	1,634	0.00%
2022/04/21	1	28.65	0	0.00	28.70	1	1,524	0.07%
2022/04/20	0	0.00	1	27.85	27.85	-1	1,444	-0.07%
2022/04/19	1	27.88	0	0.00	27.95	1	1,384	0.07%
2022/04/14	0	0.00	2	27.40	27.45	-2	1,120	-0.18%
2022/04/12	1	26.65	1	26.70	26.70	0	1,055	0.00%
2022/04/11	0	26.10	0.2	26.30	26.40	-0.2	1,031	-0.02%
2022/04/08	0.2	25.95	0	0.00	26.10	0.2	1,004	0.02%
2022/04/07	0	0.00	2	26.05	26.00	-2	994	-0.20%
2022/04/06	0	0.00	1	26.00	26.00	-1	983	-0.10%
2022/03/29	1	24.90	0	0.00	24.90	1	863	0.12%
2022/03/28	0	0.00	0.1	24.80	24.85	-0.1	857	-0.01%
2022/03/24	0	24.75	0	0.00	24.90	0	870	0.00%
2022/03/14	0	24.40	0	0.00	24.25	0	997	0.00%
2022/03/10	0.1	24.60	0	0.00	24.55	0.1	991	0.01%
2022/03/09	0	24.60	0	0.00	24.55	0	983	0.00%
2022/03/08	0.1	24.50	0	0.00	24.55	0.1	981	0.01%
2022/03/07	0	24.84	4	24.75	24.35	-4	966	-0.41%
2022/03/03	4	25.15	0	0.00	25.15	4	946	0.42%
2022/03/02	0	24.80	0	0.00	24.95	0	924	0.00%
2022/03/01	0	24.85	0	0.00	24.80	0	915	0.00%
2022/02/25	0	24.50	0	0.00	24.70	0	900	0.00%
2022/02/21	1	24.80	0	0.00	24.85	1	825	0.12%
2022/02/17	0.6	24.65	0.1	24.65	24.60	0.5	790	0.07%
2022/02/11	1	24.35	0.2	24.40	24.30	0.8	757	0.11%
2022/01/24	0	23.40	0	0.00	23.35	0	707	0.00%
2022/01/14	0	23.80	0	0.00	23.75	0	677	0.00%
2021/12/30	0.1	23.68	0	0.00	23.60	0.1	564	0.02%
2021/12/27	0	23.40	0	0.00	23.60	0	553	0.00%
2021/12/24	0	23.45	0	0.00	23.40	0	550	0.00%
2021/12/21	0.8	23.65	0	0.00	23.65	0.8	546	0.15%
2021/12/17	0.1	23.41	0	0.00	23.40	0.1	540	0.02%
2021/12/16	0.1	23.41	0	0.00	23.45	0.1	554	0.02%
2021/12/15	0.8	23.56	10	23.31	23.45	-9.2	564	-1.63%
2021/12/14	10	24.54	1	24.30	23.85	9	551	1.63%
2021/12/13	0.2	22.80	0	0.00	22.80	0.2	431	0.05%
2021/12/07	0.1	22.50	0	0.00	22.50	0.1	439	0.02%
2021/12/01	0.2	22.50	0	0.00	22.45	0.2	453	0.04%
2021/11/30	0.1	22.58	0	0.00	22.50	0.1	452	0.02%
2021/11/26	0.1	22.50	0	0.00	22.50	0.1	444	0.01%
2021/11/25	0.2	22.70	0	0.00	22.65	0.2	440	0.03%
2021/11/24	0.1	22.75	0	0.00	22.70	0.1	437	0.01%
2021/11/17	1	22.80	0	0.00	22.80	1	431	0.23%
2021/11/16	0.1	22.85	0	0.00	22.75	0.1	430	0.01%
2021/11/15	0.2	22.85	0.8	22.90	22.80	-0.5	432	-0.12%
2021/11/11	0.2	23.13	0	0.00	22.95	0.2	437	0.03%
2021/11/05	1	23.10	0	23.30	23.35	1	438	0.23%
2021/11/03	0	23.00	0	0.00	23.05	0	433	0.01%
2021/10/22	0.1	22.90	0	0.00	22.90	0.1	442	0.01%
2021/10/21	0.1	23.00	0	0.00	23.00	0.1	452	0.01%
2021/10/19	0.1	23.15	0	0.00	23.10	0.1	456	0.02%
2021/10/18	0.1	23.20	0	0.00	23.20	0.1	463	0.02%
2021/10/15	0.1	23.35	0	0.00	23.20	0.1	476	0.01%
2021/10/06	0.1	23.10	0	0.00	23.10	0.1	540	0.01%
2021/10/04	0.1	23.30	0	0.00	23.15	0.1	548	0.01%
2021/09/30	0.1	23.90	0	0.00	23.80	0.1	548	0.01%
2021/09/28	0.1	23.50	0	0.00	23.50	0.1	553	0.02%
2021/09/24	0	23.25	0	0.00	23.50	0	563	0.00%
2021/09/23	0	0.00	1	23.00	23.00	-1	577	-0.17%
2021/09/13	0	0.00	3	25.65	25.55	-3	606	-0.50%
2021/09/07	0.1	25.40	0	0.00	25.55	0.1	603	0.01%
2021/09/01	0.1	25.20	0	0.00	25.20	0.1	620	0.01%
2021/08/30	0.1	25.00	0	0.00	25.10	0.1	654	0.01%
2021/08/18	0.1	24.70	0	0.00	24.75	0.1	723	0.01%
2021/08/13	0	25.20	0.1	25.15	25.00	-0.1	901	-0.01%
2021/08/06	0	0.00	0	25.50	25.50	0	949	0.00%
2021/07/22	1	25.55	0	0.00	25.50	1	1,107	0.09%
2021/07/19	1	25.75	0	0.00	25.90	1	1,134	0.09%
2021/07/15	1	25.55	0	0.00	25.55	1	1,151	0.09%
2021/07/14	0.1	25.30	0	0.00	25.15	0.1	1,154	0.00%
2021/07/13	1	25.50	0	0.00	25.35	1	1,165	0.09%
2021/07/06	0	0.00	1	25.80	25.80	-1	1,218	-0.08%
2021/06/30	0.1	25.80	0	0.00	25.95	0.1	1,293	0.00%
2021/06/29	3	26.28	3	26.10	26.00	0	1,280	0.00%
2021/06/28	1	25.30	0	0.00	25.35	1	1,218	0.08%
2021/06/21	1.1	24.95	0	0.00	24.95	1.1	1,293	0.08%
2021/06/18	0.1	25.00	0	0.00	25.05	0.1	1,314	0.01%
2021/06/17	0	0.00	0.1	25.05	25.15	-0.1	1,334	-0.01%
2021/06/16	0.1	25.05	0	0.00	25.05	0.1	1,340	0.01%
2021/06/15	0	0.00	0.1	25.05	25.05	-0.1	1,343	-0.01%
2021/06/09	0.1	25.20	0	0.00	25.05	0.1	1,360	0.00%
2021/06/08	0.1	25.35	0	0.00	25.10	0.1	1,367	0.00%
2021/06/03	0	24.95	0	0.00	25.15	0	1,424	0.00%
2021/05/25	0	0.00	0.1	25.25	25.25	-0.1	1,439	-0.01%
2021/05/24	2	25.88	1	25.95	26.15	1	1,416	0.07%
2021/05/19	0.1	24.60	0	0.00	24.45	0.1	1,320	0.00%
2021/05/13	0.1	24.67	0	0.00	24.40	0.1	1,287	0.01%
2021/05/07	0	0.00	0.1	25.80	25.95	-0.1	1,217	-0.01%
2021/05/04	0.1	25.55	0	0.00	25.55	0.1	1,400	0.00%
2021/05/03	0	0.00	0.1	26.70	26.45	-0.1	1,502	0.00%
2021/04/28	0.1	26.75	0	0.00	26.65	0.1	1,483	0.00%
2021/04/27	0.2	26.55	0	0.00	26.75	0.2	1,482	0.01%
2021/04/26	2	26.15	0	0.00	26.15	2	1,456	0.14%
2021/04/20	0.1	26.45	0	0.00	26.50	0.1	1,416	0.00%
2021/04/19	1.3	26.66	0	0.00	26.50	1.3	1,418	0.09%
2021/04/14	0	26.10	0	0.00	26.10	0	1,395	0.00%
2021/04/09	1	27.05	0	0.00	27.20	1	1,355	0.07%
2021/03/31	0	0.00	1	26.40	26.35	-1	1,318	-0.08%
2021/03/23	1	26.60	0.2	26.50	26.65	0.8	1,248	0.07%
2021/03/22	0	0.00	0.5	26.30	26.30	-0.5	1,225	-0.04%
2021/03/19	0	0.00	1	26.15	26.15	-1	1,205	-0.08%
2021/03/11	0	0.00	1	26.00	26.05	-1	1,186	-0.08%
2021/03/09	0	0.00	1	25.20	25.45	-1	1,140	-0.09%
2021/03/03	0	0.00	0	25.55	25.65	0	1,137	0.00%
2021/03/02	0	0.00	0.2	25.55	25.55	-0.2	1,131	-0.02%
2021/02/23	0	0.00	0.5	25.50	25.60	-0.5	1,112	-0.04%
2021/02/17	0	0.00	0	24.45	24.30	0	1,111	0.00%
2021/02/05	0.1	24.20	0	0.00	24.20	0.1	1,113	0.00%
2021/01/26	0.1	25.33	0	0.00	24.50	0.1	1,094	0.01%
2021/01/25	0	0.00	0.5	26.05	26.05	-0.5	937	-0.05%
2021/01/22	0	23.70	0	0.00	23.70	0	806	0.00%
2021/01/21	0.1	24.15	1	23.90	23.95	-0.9	800	-0.11%
2021/01/15	0.1	24.65	0	0.00	24.45	0.1	804	0.01%
2021/01/14	0.3	24.80	53	24.80	24.85	-52.7	798	-6.61%
2021/01/08	0	0.00	20	24.90	24.85	-20	791	-2.53%
2021/01/06	0.1	25.00	0	0.00	25.05	0.1	802	0.01%
2021/01/05	0	0.00	0	25.25	25.25	0	814	0.00%
2020/12/31	1.2	25.63	0	0.00	25.50	1.2	806	0.15%
2020/12/30	0.2	25.20	0	0.00	25.20	0.2	756	0.03%
2020/12/29	0.1	24.90	0	0.00	24.90	0.1	739	0.01%
2020/12/18	0.1	24.65	0	0.00	24.75	0.1	847	0.01%
2020/12/17	0.1	24.90	2	24.95	24.85	-1.9	834	-0.23%
2020/12/15	2	25.05	0	0.00	24.75	2	851	0.23%
2020/12/07	0.1	25.30	0	0.00	25.20	0.1	966	0.01%
2020/12/01	0.1	25.50	0	0.00	25.50	0.1	1,278	0.01%
2020/11/27	0.1	25.50	0	0.00	25.50	0.1	1,294	0.01%
2020/11/25	0.2	25.45	0	0.00	25.30	0.2	1,330	0.01%
2020/11/23	0.1	25.60	0	0.00	25.60	0.1	1,398	0.01%
2020/11/19	0.1	25.90	0	0.00	25.80	0.1	1,415	0.00%
2020/11/11	2	24.90	0	0.00	24.95	2	1,579	0.13%
2020/11/05	7.8	24.60	1	25.00	24.80	6.8	1,881	0.36%
2020/10/26	0	0.00	5	24.94	24.90	-5	2,325	-0.22%
2020/10/22	0	0.00	1	24.40	24.30	-1	2,352	-0.04%
2020/10/15	0.6	24.45	0	0.00	24.45	0.6	2,530	0.02%
2020/09/22	0	0.00	1	25.70	25.70	-1	3,529	-0.03%
2020/09/21	0	0.00	1.2	25.99	26.05	-1.2	3,749	-0.03%
2020/09/18	0	0.00	1	26.05	26.00	-1	3,929	-0.03%
2020/09/15	0	0.00	2.7	25.85	25.90	-2.7	3,951	-0.07%
2020/09/11	0	0.00	3	26.25	25.90	-3	4,159	-0.07%
2020/09/09	3	27.07	1	27.05	26.90	2	4,144	0.05%
2020/09/08	6	27.33	0	0.00	27.60	6	4,067	0.15%
2020/08/27	0	0.00	2	27.10	26.80	-2	3,743	-0.05%
2020/08/21	0	0.00	2	26.60	26.50	-2	3,743	-0.05%
2020/08/19	2	27.23	0	0.00	26.90	2	3,896	0.05%
2020/08/18	2	26.95	0	0.00	27.05	2	3,931	0.05%
2020/08/14	0	0.00	0.6	26.80	26.90	-0.6	3,847	-0.02%
2020/08/12	0	0.00	1	26.90	27.00	-1	3,751	-0.03%
2020/08/11	0	0.00	1	27.15	26.95	-1	3,652	-0.03%
2020/08/10	0	0.00	8	26.50	26.65	-8	3,546	-0.23%
2020/08/06	0.2	25.40	0	0.00	25.55	0.2	3,440	0.01%
2020/08/05	0.2	25.70	0	0.00	25.70	0.2	3,415	0.01%
2020/08/04	1.2	26.26	0	0.00	26.30	1.2	3,385	0.03%
2020/08/03	2	24.55	0	0.00	25.90	2	3,222	0.06%
2020/07/23	0	0.00	0.1	24.80	24.90	-0.1	3,078	0.00%
2020/07/22	0.1	25.15	0	0.00	25.30	0.1	3,056	0.00%
2020/07/17	0	0.00	4	24.05	24.45	-4	2,932	-0.14%
2020/07/16	8	25.45	8	25.10	25.10	0	2,891	0.00%
2020/07/14	0	0.00	2	25.50	25.50	-2	2,832	-0.07%
2020/07/13	2	26.75	0	0.00	26.90	2	2,762	0.07%
2020/07/10	8	26.98	9	27.98	26.90	-1	2,657	-0.04%
2020/07/09	1	25.50	1	26.35	26.00	0	2,273	0.00%
2020/07/08	1	26.65	0	0.00	27.05	1	2,109	0.05%
2020/07/03	0	0.00	8	26.25	26.25	-8	1,934	-0.41%
2020/07/02	0	0.00	3	26.82	26.55	-3	1,910	-0.16%
2020/07/01	3	26.37	0	0.00	26.45	3	1,891	0.16%
2020/06/30	15	27.70	8	26.95	26.90	7	1,882	0.37%
2020/06/29	12	26.45	20	26.34	26.60	-8	1,657	-0.48%
2020/06/22	3	25.10	0	0.00	24.90	3	1,466	0.20%
2020/06/19	1.1	24.91	0	0.00	25.10	1.1	1,459	0.08%
2020/06/18	0	0.00	2	26.45	25.90	-2	1,407	-0.14%
2020/06/17	6	25.03	0	0.00	25.40	6	1,241	0.48%
2020/06/16	0	23.70	0	0.00	23.90	0	1,189	0.00%
2020/06/15	3.1	23.60	0	0.00	23.80	3.1	1,184	0.26%
2020/06/12	1.3	23.02	0	0.00	23.20	1.3	1,170	0.11%
2020/06/10	0	23.95	0	0.00	24.10	0	1,191	0.00%
2020/06/09	0.1	23.60	0	0.00	23.65	0.1	1,175	0.01%
2020/06/05	0.1	23.45	0	0.00	23.50	0.1	1,177	0.01%
2020/06/04	0.2	23.40	0	0.00	23.50	0.2	1,200	0.02%
2020/06/03	0.1	23.10	0	0.00	23.25	0.1	1,207	0.01%
2020/06/02	0	23.10	0	0.00	23.10	0	1,203	0.00%
2020/05/27	0	0.00	30	24.30	24.35	-30	1,141	-2.63%
2020/05/26	81	28.25	0	0.00	25.35	81	1,098	7.37%
2020/05/21	0	0.00	3	24.02	24.10	-3	816	-0.37%
2020/05/20	0	0.00	2	23.83	23.90	-2	816	-0.25%
2020/05/19	0.1	23.75	0	0.00	23.90	0.1	814	0.01%
2020/05/18	0	23.85	0	0.00	23.85	0	810	0.00%
2020/05/15	0	23.25	0	0.00	23.40	0	797	0.00%
2020/05/13	0.1	23.30	0	0.00	23.40	0.1	827	0.02%
2020/05/08	0.2	23.40	0	0.00	23.45	0.2	839	0.02%
2020/05/07	1	24.10	10	24.05	24.20	-9	838	-1.07%
2020/05/06	10.1	24.30	0	0.00	24.35	10.1	839	1.20%
2020/05/04	0	23.00	0	0.00	23.00	0	833	0.00%
2020/04/30	0.1	22.85	0	0.00	22.85	0.1	843	0.01%
2020/04/29	1	22.85	2	22.85	22.90	-1	931	-0.11%
2020/04/28	1	22.80	0	0.00	22.90	1	1,106	0.09%
2020/04/21	5	21.92	0	0.00	21.70	5	1,086	0.46%
2020/04/17	1	21.50	0	21.40	21.40	1	1,068	0.09%
2020/04/15	0.1	21.40	0	0.00	21.30	0.1	1,064	0.01%
2020/04/08	0	20.20	0	0.00	20.20	0	1,042	0.00%
2020/04/07	0	20.35	0	0.00	20.15	0	1,040	0.00%
2020/03/26	0.1	17.50	0	0.00	17.50	0.1	995	0.01%
2020/03/24	0.1	16.10	0	0.00	16.10	0.1	1,018	0.01%
2020/03/19	0	15.65	0	0.00	15.70	0	986	0.00%
2020/03/16	0.1	19.35	0	0.00	19.10	0.1	946	0.01%
2020/03/12	0.1	21.25	0	0.00	21.10	0.1	902	0.02%
2020/03/10	0	22.60	1	22.30	22.50	-1	877	-0.11%
2020/03/09	1	23.65	0	0.00	22.90	1	869	0.12%
2020/03/05	0	22.80	0	0.00	22.65	0	843	0.01%
2020/03/04	0.2	22.65	0	0.00	22.80	0.2	851	0.02%
2020/03/03	3.1	22.35	0	0.00	22.30	3.1	922	0.34%
2020/02/27	0	22.80	0.2	22.80	22.75	-0.1	962	-0.01%
2020/02/26	0	23.20	0	0.00	23.10	0	977	0.00%
2020/02/25	0.1	23.35	0	0.00	23.35	0.1	981	0.01%
2020/02/21	0.1	23.60	0	0.00	23.75	0.1	977	0.01%
2020/02/20	0.2	23.55	0	0.00	23.55	0.2	973	0.02%
2020/02/17	2	23.65	0	0.00	23.60	2	972	0.21%
2020/02/10	0.1	23.70	0	0.00	23.70	0.1	920	0.01%
2020/01/31	0	0.00	2	25.20	24.80	-2	846	-0.24%
2020/01/30	1	26.00	1	25.85	26.45	0	761	0.00%
2019/12/30	0	0.00	1	24.25	24.25	-1	664	-0.15%
2019/12/25	0	24.35	0	0.00	24.35	0	667	0.01%
2019/12/23	1	24.70	0	0.00	24.60	1	685	0.15%
2019/11/28	0	0.00	1	25.40	25.35	-1	699	-0.14%
2019/11/21	1	24.15	0	0.00	24.25	1	578	0.17%
2019/11/14	0.2	24.00	0	0.00	23.95	0.2	588	0.03%
2019/11/08	0	0.00	1	24.05	24.00	-1	614	-0.16%
2019/10/30	0	0.00	0.1	24.35	24.30	-0.1	629	-0.02%
2019/09/27	0	0.00	15	25.77	25.55	-15	612	-2.45%
2019/09/26	15	26.00	0	0.00	26.05	15	612	2.45%
2019/09/09	0	0.00	0.3	25.80	25.80	-0.3	595	-0.05%
2019/09/05	11	25.85	0	0.00	25.85	11	560	1.96%
2019/08/29	3	25.35	0	0.00	25.25	3	508	0.59%
2019/08/05	0	0.00	1	24.95	24.95	-1	565	-0.18%
2019/07/04	0	0.00	1	30.30	30.50	-1	597	-0.17%
2019/07/01	1	30.15	0	0.00	30.25	1	595	0.17%
2019/06/19	0	0.00	1	29.70	29.75	-1	647	-0.15%
2019/06/03	0.3	29.35	2	29.25	29.50	-1.7	697	-0.24%
2019/05/28	0	0.00	1	30.05	30.00	-1	688	-0.15%
2019/05/22	0	0.00	1	29.90	30.10	-1	696	-0.14%
2019/05/13	1.8	30.11	2	30.55	30.20	-0.2	739	-0.03%
2019/05/08	0	0.00	10	29.80	30.00	-10	669	-1.49%
2019/04/15	0	0.00	0.3	29.15	29.30	-0.3	668	-0.05%
2019/04/09	0	0.00	1	29.10	29.20	-1	741	-0.13%
2019/03/14	0	0.00	4	29.05	29.10	-4	761	-0.53%
2019/03/12	1	28.70	0	0.00	29.05	1	756	0.13%
2019/03/07	0	28.75	0	0.00	28.75	0	749	0.00%
2019/02/18	12	29.68	0	0.00	29.70	12	729	1.64%
2019/02/15	0	0.00	5	29.40	29.15	-5	702	-0.71%
2019/02/14	0	0.00	1	28.60	28.90	-1	662	-0.15%
2019/01/23	0	0.00	10	27.80	28.00	-10	652	-1.53%
2019/01/08	0	0.00	10	28.85	29.00	-10	781	-1.28%
2019/01/07	1	28.85	0	0.00	28.85	1	766	0.13%
2019/01/04	5	28.95	5	29.03	28.60	0	761	0.00%
2018/12/18	10	28.55	0	0.00	28.35	10	919	1.09%
2018/10/26	0	0.00	1	25.20	24.90	-1	1,355	-0.07%
2018/10/19	0	0.00	2	27.30	27.00	-2	1,446	-0.14%
2018/10/17	13	27.60	1	28.05	27.45	12	1,454	0.83%
2018/10/16	0	0.00	2	26.40	27.30	-2	1,395	-0.14%
2018/10/15	1	25.90	0	0.00	26.00	1	1,407	0.07%
2018/10/09	0	0.00	3	28.80	28.20	-3	1,419	-0.21%
2018/10/08	3	28.00	0	0.00	28.40	3	1,363	0.22%
2018/10/05	1	27.95	15	28.57	27.90	-14	1,380	-1.01%
2018/10/04	20	29.05	13	29.18	28.50	7	1,463	0.48%
2018/10/03	22	29.13	0	0.00	29.20	22	1,480	1.49%
2018/09/28	0	0.00	2	27.70	27.60	-2	1,474	-0.14%
2018/09/26	6	27.95	0	0.00	27.80	6	1,482	0.40%
2018/09/25	0	0.00	0.2	27.75	27.75	-0.2	1,491	-0.01%
2018/08/17	0	0.00	1	29.25	29.00	-1	1,929	-0.05%
2018/08/10	0	0.00	1	31.55	31.25	-1	2,022	-0.05%
2018/08/07	0	0.00	5	35.55	34.70	-5	2,341	-0.21%
2018/08/06	1.3	34.89	0.9	35.20	35.45	0.4	2,304	0.02%
2018/07/30	5	34.31	0	0.00	33.85	5	2,309	0.22%
2018/07/25	1	33.50	1.2	33.36	33.20	-0.2	2,989	-0.01%
2018/07/24	0.2	32.95	0	0.00	32.95	0.2	2,996	0.01%
2018/07/20	0	0.00	1	33.30	32.85	-1	3,027	-0.03%
2018/07/17	1	34.00	1	33.25	33.25	0	3,073	0.00%
2018/07/02	0	0.00	1	32.20	32.15	-1	3,254	-0.03%
2018/06/29	1	32.25	0	0.00	32.30	1	3,262	0.03%
2018/06/26	0	0.00	1	32.80	32.55	-1	3,388	-0.03%
2018/06/22	1	33.10	0	0.00	33.00	1	3,400	0.03%
2018/06/13	1	34.50	0	0.00	33.75	1	3,533	0.03%
2018/06/11	2	33.85	1	34.05	33.80	1	3,678	0.03%
2018/06/06	1	33.65	0	0.00	33.65	1	3,669	0.03%
2018/06/05	1	33.85	7	34.01	33.65	-6	3,704	-0.16%
2018/06/04	3	34.72	2	34.90	34.35	1	3,699	0.03%
2018/06/01	5	33.30	0	0.00	33.90	5	3,653	0.14%
2018/05/31	4	32.85	1	33.50	32.95	3	3,601	0.08%
2018/05/30	2	31.80	0	0.00	31.80	2	3,574	0.06%
2018/05/28	0	0.00	4	32.70	32.35	-4	3,546	-0.11%
2018/05/23	4	33.39	4	33.55	33.60	0	3,467	0.00%
2018/05/21	0	0.00	1	33.80	33.65	-1	3,393	-0.03%
2018/05/18	0	0.00	2	33.75	33.65	-2	3,374	-0.06%
2018/05/17	2	33.90	10	33.60	33.60	-8	3,329	-0.24%
2018/05/16	4	35.43	4	34.90	34.70	0	3,257	0.00%
2018/05/15	0	0.00	2	31.65	32.95	-2	2,953	-0.07%
2018/05/11	0	0.00	3	31.10	30.60	-3	2,851	-0.11%
2018/05/10	2	31.75	3	31.55	31.40	-1	2,816	-0.04%
2018/05/09	4	30.94	0	0.00	30.95	4	2,786	0.14%
2018/05/07	2	32.30	0	0.00	32.00	2	2,724	0.07%
2018/05/04	2	32.00	0	0.00	31.80	2	2,672	0.07%
2018/05/03	9	33.44	3	33.38	31.95	6	2,570	0.23%
2018/05/02	82	33.02	83	32.98	33.05	-1	2,180	-0.05%
2018/04/30	0	0.00	2	29.70	30.05	-2	1,896	-0.11%
2018/04/27	2	29.45	0	0.00	29.45	2	1,873	0.11%
2018/04/26	1	30.65	0	0.00	29.35	1	1,864	0.05%
2018/04/10	0	0.00	1	31.70	31.05	-1	1,546	-0.06%
2018/04/09	1	33.00	1	33.45	32.55	0	1,485	0.00%
2018/03/30	5	30.20	0	0.00	30.25	5	1,171	0.43%
2018/03/29	0	0.00	4	30.80	30.55	-4	1,148	-0.35%
2018/03/23	1	28.85	0	0.00	28.70	1	971	0.10%
2018/03/20	2	30.93	1	31.25	31.20	1	870	0.11%
2018/03/16	0	0.00	2.1	31.02	30.70	-2.1	782	-0.27%
2018/03/07	2	29.25	2	29.28	29.30	0	415	0.00%
2018/02/21	0	0.00	14.6	27.18	27.00	-14.6	299	-4.86%