健喬 (4114)-富邦-敦南券商分點個股進出

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
39.70
漲跌
▲0.05
漲幅
+0.13%
成交量
804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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	0	0.00	6	39.60	39.70	-6	1,208	-0.50%
2024/05/14	0	39.80	6	39.77	39.65	-6	1,241	-0.48%
2024/05/13	1	39.70	1	39.60	39.55	0	1,239	0.00%
2024/05/10	1	39.30	1	39.15	39.55	0	1,236	0.00%
2024/05/06	3	38.97	0	0.00	39.10	3	1,216	0.25%
2024/05/03	0	0.00	1	38.85	38.75	-1	1,210	-0.08%
2024/05/02	0	0.00	6	38.70	38.80	-6	1,209	-0.50%
2024/04/30	1	38.50	0	0.00	38.55	1	1,211	0.08%
2024/04/19	1.5	37.98	0	0.00	37.90	1.5	1,266	0.12%
2024/04/18	0.5	38.70	0	0.00	38.70	0.5	1,253	0.04%
2024/04/16	2.1	38.22	0	0.00	37.95	2.1	1,257	0.17%
2024/04/15	0	38.87	5	38.85	38.65	-5	1,278	-0.39%
2024/04/12	0	0.00	17	39.15	39.10	-17	1,289	-1.32%
2024/04/11	3	39.40	0	39.80	39.45	3	1,316	0.23%
2024/04/10	0	0.00	4	39.50	39.40	-4	1,331	-0.30%
2024/04/03	0	0.00	15	39.60	39.75	-15	1,447	-1.04%
2024/04/02	0	0.00	2	39.85	39.85	-2	1,450	-0.14%
2024/04/01	2	39.53	2	39.95	39.95	0	1,452	0.00%
2024/03/29	6	39.35	2	39.25	39.25	4	1,433	0.28%
2024/03/28	8	39.77	1	39.60	39.55	7	1,446	0.48%
2024/03/21	1	38.85	1	38.95	38.95	0	1,523	0.00%
2024/03/20	1	38.95	2	39.00	39.00	-1	1,535	-0.07%
2024/03/18	0	38.85	0	0.00	38.85	0	1,575	0.00%
2024/03/15	2	38.88	1	38.80	38.60	1	1,628	0.06%
2024/03/14	4	38.86	20	39.10	39.05	-16	1,648	-0.97%
2024/03/13	2	38.90	0	0.00	38.65	2	1,666	0.12%
2024/03/11	5	37.65	2	37.50	37.60	3	1,708	0.18%
2024/03/08	4.2	37.88	22	37.83	37.55	-17.9	1,864	-0.96%
2024/03/06	6.2	38.84	0	0.00	38.65	6.2	2,221	0.28%
2024/03/05	6	38.89	0	0.00	38.80	6	2,315	0.26%
2024/03/04	7	38.82	3	38.72	38.75	4	2,434	0.16%
2024/03/01	1	39.05	3	38.85	38.90	-2	3,161	-0.06%
2024/02/29	3.1	38.92	0	0.00	39.00	3.1	3,461	0.09%
2024/02/27	5	39.14	3	39.05	39.05	2	3,451	0.06%
2024/02/26	0	39.05	1	38.65	39.20	-1	3,455	-0.03%
2024/02/23	1	38.70	0	0.00	38.50	1	3,440	0.03%
2024/02/22	1	39.15	2	39.15	39.05	-1	3,426	-0.03%
2024/02/21	0	0.00	2	39.35	39.30	-2	3,421	-0.06%
2024/02/20	0.1	39.22	0	0.00	39.25	0.1	3,413	0.00%
2024/02/19	0	39.30	1	39.35	39.25	-1	3,405	-0.03%
2024/02/16	1	39.35	1	39.35	39.35	0	3,391	0.00%
2024/02/15	20	38.90	57	38.42	38.70	-37	3,348	-1.10%
2024/02/02	0	0.00	2	37.55	37.45	-2	3,323	-0.06%
2024/02/01	0.1	37.61	0	0.00	37.60	0.1	3,326	0.00%
2024/01/31	0.1	37.60	0	0.00	37.55	0.1	3,338	0.00%
2024/01/30	0.1	37.71	0	0.00	37.65	0.1	3,359	0.00%
2024/01/29	0	37.80	0.1	37.85	37.80	-0.1	3,360	0.00%
2024/01/26	2	37.75	0	0.00	37.75	2	3,360	0.06%
2024/01/25	0	37.80	0	0.00	37.75	0	3,365	0.00%
2024/01/24	0	38.00	0	0.00	37.90	0	3,389	0.00%
2024/01/22	1.5	37.65	5	37.52	37.50	-3.5	3,461	-0.10%
2024/01/19	0	37.35	0	0.00	37.40	0	3,470	0.00%
2024/01/18	0	37.39	0	0.00	37.10	0	3,463	0.00%
2024/01/17	0	0.00	2	37.40	37.40	-2	3,431	-0.06%
2024/01/16	0.4	38.38	0	0.00	38.30	0.4	3,413	0.01%
2024/01/15	0	38.60	0	0.00	38.60	0	3,405	0.00%
2024/01/11	0.1	38.45	0	0.00	38.55	0.1	3,402	0.00%
2024/01/10	0.1	38.35	2.1	38.38	38.25	-2	3,406	-0.06%
2024/01/09	2	38.38	7.9	38.56	38.40	-5.9	3,408	-0.17%
2024/01/08	3	39.47	0	0.00	39.30	3	3,366	0.09%
2024/01/05	0	0.00	10	39.68	39.50	-10	3,347	-0.30%
2024/01/04	3	39.27	2.6	39.11	39.15	0.5	3,316	0.01%
2024/01/03	12	39.44	4	39.81	39.35	8	3,307	0.24%
2024/01/02	0	38.70	1	38.75	38.85	-1	3,165	-0.03%
2023/12/29	3	38.60	0	0.00	38.65	3	3,159	0.10%
2023/12/28	3	38.50	0	0.00	38.40	3	3,157	0.10%
2023/12/27	4	38.55	1	38.60	38.60	3	3,147	0.10%
2023/12/26	1	38.70	1	38.85	38.55	0	3,141	0.00%
2023/12/25	7	38.69	0	0.00	38.50	7	3,137	0.22%
2023/12/22	2	39.35	0.1	39.30	39.15	1.9	3,119	0.06%
2023/12/21	60	39.97	2	39.90	39.75	58	3,101	1.87%
2023/12/20	3	39.33	0	0.00	39.30	3	3,043	0.10%
2023/12/19	3	39.30	0	0.00	38.95	3	3,013	0.10%
2023/12/18	1	39.30	20	39.05	39.10	-19	2,994	-0.63%
2023/12/15	0	38.85	0	0.00	38.70	0	2,972	0.00%
2023/12/14	1.1	38.81	0	0.00	38.35	1.1	2,962	0.04%
2023/12/13	5	38.70	0	0.00	38.65	5	2,934	0.17%
2023/12/12	4	39.13	0	0.00	38.90	4	2,911	0.14%
2023/12/11	1	39.75	8	39.70	39.65	-7	2,855	-0.24%
2023/12/08	1.3	40.46	6.1	40.71	40.10	-4.8	2,830	-0.17%
2023/12/07	6	41.21	27	40.80	40.75	-21	2,789	-0.75%
2023/12/06	4	41.41	0.1	41.43	41.50	3.9	2,751	0.14%
2023/12/05	16.1	42.01	12	42.10	41.50	4	2,718	0.15%
2023/12/04	9	42.02	7	41.97	41.95	2	2,575	0.08%
2023/12/01	19	41.61	19.1	41.55	41.30	0	2,423	0.00%
2023/11/30	6	40.71	4	40.45	40.20	2	2,155	0.09%
2023/11/29	8.2	41.29	22.1	41.23	41.10	-13.9	2,056	-0.68%
2023/11/28	114	42.00	271.4	42.16	42.00	-157.4	1,935	-8.13%	大買/大賣/鉅額交易
2023/11/27	192	41.40	195.2	41.50	41.55	-3.2	1,209	-0.27%	大買/大賣/
2023/11/24	2	38.10	0	0.00	37.80	2	907	0.22%
2023/11/22	0	37.75	2	37.75	37.60	-2	893	-0.22%
2023/11/21	0	37.75	0	0.00	37.80	0	910	0.00%
2023/11/20	1	37.80	1	37.65	37.65	0	916	0.00%
2023/11/17	13	37.58	0	0.00	37.60	13	918	1.42%
2023/11/14	0.1	36.80	1	36.80	36.80	-0.9	931	-0.10%
2023/11/13	2.3	36.82	0	0.00	36.60	2.3	948	0.24%
2023/11/08	4	37.65	1	37.65	37.70	3	1,053	0.29%
2023/11/07	0	37.85	2	37.95	37.75	-2	1,076	-0.18%
2023/11/06	1	37.25	0	0.00	37.40	1	1,074	0.09%
2023/11/02	1	37.40	0	0.00	37.35	1	1,173	0.09%
2023/11/01	0	0.00	0.5	37.80	37.35	-0.5	1,269	-0.04%
2023/10/31	0	37.60	1	37.70	37.55	-1	1,287	-0.08%
2023/10/30	6.1	38.18	3	38.08	37.90	3.1	1,296	0.24%
2023/10/27	0	0.00	4	37.21	37.40	-4	1,247	-0.32%
2023/10/25	0.1	36.69	0	0.00	36.60	0.1	1,263	0.01%
2023/10/24	0	36.50	0.2	36.55	36.55	-0.1	1,274	-0.01%
2023/10/23	0.2	36.05	0	0.00	36.05	0.2	1,293	0.02%
2023/10/20	0.2	35.80	0	0.00	35.75	0.2	1,326	0.02%
2023/10/18	0	0.00	2	35.63	35.65	-2	1,367	-0.15%
2023/10/17	0.2	36.25	0	0.00	36.15	0.2	1,396	0.01%
2023/10/16	0	0.00	0.2	36.95	36.80	-0.2	1,448	-0.01%
2023/10/13	1	37.40	0	0.00	36.85	1	1,476	0.07%
2023/10/12	5	36.95	0	0.00	36.95	5	1,508	0.33%
2023/10/06	0.2	37.60	0	0.00	37.75	0.2	1,537	0.01%
2023/10/05	0.2	37.75	0	0.00	37.60	0.2	1,567	0.01%
2023/10/02	1.2	37.93	0.1	37.80	37.80	1.1	1,670	0.07%
2023/09/28	0.2	37.95	0	0.00	37.95	0.2	1,689	0.01%
2023/09/27	0.2	37.80	0	0.00	37.95	0.2	1,699	0.01%
2023/09/26	0.8	37.80	0.6	37.76	37.70	0.2	1,728	0.01%
2023/09/25	0	38.10	0	0.00	38.15	0	1,753	0.00%
2023/09/22	0	0.00	1	37.20	37.20	-1	1,769	-0.06%
2023/09/20	0.2	38.00	0	0.00	38.00	0.2	1,842	0.01%
2023/09/19	0.2	38.10	0	0.00	38.05	0.2	1,897	0.01%
2023/09/18	8	37.94	2	37.93	37.70	6	1,919	0.31%
2023/09/15	0.6	37.59	2	37.58	37.55	-1.4	1,970	-0.07%
2023/09/14	1	37.85	0	0.00	37.70	1	2,030	0.05%
2023/09/12	0	37.30	0	0.00	37.20	0	2,086	0.00%
2023/09/11	0	37.40	0	0.00	36.85	0	2,115	0.00%
2023/09/08	0	0.00	2	37.05	37.05	-2	2,126	-0.09%
2023/09/07	10	37.45	0	0.00	37.40	10	2,138	0.47%
2023/09/06	0.2	36.60	0	0.00	36.50	0.2	2,146	0.01%
2023/09/05	0.1	36.50	2	36.50	36.50	-1.9	2,191	-0.08%
2023/09/04	0	0.00	2	36.40	36.50	-2	2,236	-0.09%
2023/09/01	4.2	36.48	1	36.80	36.45	3.2	2,308	0.14%
2023/08/30	10	36.05	10	36.05	36.05	0	2,373	0.00%
2023/08/29	0	0.00	2	35.70	35.65	-2	2,390	-0.08%
2023/08/28	0	0.00	0.1	36.20	35.80	-0.1	2,413	0.00%
2023/08/25	0	0.00	5	36.17	36.40	-5	2,447	-0.20%
2023/08/24	1	35.25	0	0.00	35.25	1	2,465	0.04%
2023/08/23	3	35.78	0	0.00	35.70	3	2,490	0.12%
2023/08/22	0.3	36.15	5	36.20	36.15	-4.8	2,515	-0.19%
2023/08/21	2	36.55	2	36.48	36.55	0	2,552	0.00%
2023/08/17	0	0.00	3	35.65	35.85	-3	2,676	-0.11%
2023/08/15	2	35.60	0	0.00	35.75	2	2,715	0.07%
2023/08/14	44.1	35.72	14.1	36.08	35.65	30	2,730	1.10%
2023/08/11	0.3	39.18	21	39.38	38.70	-20.7	2,657	-0.78%
2023/08/10	0	40.00	4	40.05	39.50	-4	2,644	-0.15%
2023/08/09	0	0.00	8	39.86	39.70	-8	2,683	-0.30%
2023/08/08	3.3	40.12	39	40.01	39.90	-35.7	2,795	-1.28%
2023/08/07	0.2	44.20	4.4	44.17	44.45	-4.3	2,856	-0.15%
2023/08/04	0	43.80	0	0.00	43.90	0	2,806	0.00%
2023/08/02	1	43.05	13	43.36	43.10	-12	2,867	-0.42%
2023/08/01	0	0.00	2	43.45	43.55	-2	2,931	-0.07%
2023/07/28	1	43.10	0.5	43.20	43.15	0.5	3,478	0.01%
2023/07/27	0	0.00	0.6	43.56	43.30	-0.6	3,539	-0.02%
2023/07/26	3	43.37	0	0.00	43.25	3	3,622	0.08%
2023/07/25	0	43.65	0	0.00	43.95	0	3,795	0.00%
2023/07/21	1	43.55	1	43.55	43.45	0	3,883	0.00%
2023/07/20	6	43.67	1.9	44.26	43.70	4.1	4,080	0.10%
2023/07/19	1	43.85	5	43.79	43.90	-4	4,176	-0.10%
2023/07/18	5	43.32	0	0.00	43.25	5	4,285	0.12%
2023/07/17	2	43.35	0	0.00	43.85	2	4,584	0.04%
2023/07/14	0	0.00	5	43.12	43.05	-5	4,739	-0.11%
2023/07/13	21	42.98	2	42.60	42.50	19	4,870	0.39%
2023/07/12	2	42.80	0	0.00	42.60	2	5,127	0.04%
2023/07/11	6	43.78	5	43.74	43.30	1	5,238	0.02%
2023/07/10	0	0.00	9	43.59	43.50	-9	5,397	-0.17%
2023/07/07	2	44.00	18	43.65	43.40	-16	5,761	-0.28%
2023/07/05	0	43.30	1	43.20	43.20	-1	5,848	-0.02%
2023/07/04	0	43.35	1.3	43.57	43.10	-1.3	5,966	-0.02%
2023/07/03	3	43.65	1	44.00	43.65	2	6,091	0.03%
2023/06/30	2	44.03	4.6	44.24	43.95	-2.6	6,119	-0.04%
2023/06/28	0	0.00	2.1	43.89	43.70	-2.1	6,305	-0.03%
2023/06/27	0	0.00	3	43.75	43.55	-3	6,312	-0.05%
2023/06/26	3	42.82	12.9	43.18	43.25	-9.9	6,296	-0.16%
2023/06/21	5	42.37	3	42.85	42.15	2	6,309	0.03%
2023/06/20	9.3	42.99	4	42.90	43.00	5.3	6,279	0.08%
2023/06/19	2.3	43.96	0	0.00	43.90	2.3	6,249	0.04%
2023/06/16	1	44.30	4	44.56	44.40	-3	6,234	-0.05%
2023/06/15	0	0.00	2	44.58	44.65	-2	6,288	-0.03%
2023/06/14	3	45.00	0	0.00	44.80	3	6,387	0.05%
2023/06/13	1	44.71	5.1	44.75	44.75	-4.1	6,449	-0.06%
2023/06/12	0	45.09	2	45.03	44.85	-2	6,500	-0.03%
2023/06/09	1	45.35	2.1	45.25	45.55	-1.1	6,586	-0.02%
2023/06/08	1	44.70	3	45.17	44.55	-2	6,624	-0.03%
2023/06/07	3	45.90	3	45.88	45.35	0	6,732	0.00%
2023/06/06	2	45.15	9	45.11	45.30	-7	6,833	-0.10%
2023/06/05	0	44.55	1	44.40	44.75	-1	6,935	-0.01%
2023/06/01	2.2	44.10	0	0.00	44.00	2.2	7,260	0.03%
2023/05/31	3.3	43.87	0	0.00	44.45	3.3	7,420	0.04%
2023/05/30	2	44.08	0	0.00	43.95	2	7,506	0.03%
2023/05/29	3	44.32	1.5	44.62	44.40	1.5	7,634	0.02%
2023/05/26	1.5	44.84	1	44.65	44.55	0.5	7,817	0.01%
2023/05/25	0	45.50	1	45.25	45.20	-1	7,913	-0.01%
2023/05/24	10	46.07	2	45.80	45.85	8	8,236	0.10%
2023/05/23	1	45.20	2	45.40	45.50	-1	8,478	-0.01%
2023/05/19	0	44.30	0	0.00	44.20	0	8,617	0.00%
2023/05/18	1.1	44.63	0	0.00	44.60	1.1	8,727	0.01%
2023/05/17	0	0.00	1	44.90	44.85	-1	8,980	-0.01%
2023/05/16	5.1	44.47	0	0.00	44.25	5.1	9,502	0.05%
2023/05/15	4.1	44.03	0	0.00	44.10	4.1	10,171	0.04%
2023/05/12	7	44.21	5	44.45	44.85	2	10,435	0.02%
2023/05/11	12	45.73	9	46.02	45.25	3	10,758	0.03%
2023/05/10	0	0.00	1	47.40	46.85	-1	11,241	-0.01%
2023/05/09	32	47.58	3	46.85	46.75	29	11,720	0.25%
2023/05/08	11	47.70	25	47.50	47.50	-14	11,886	-0.12%
2023/05/05	18	48.73	16	49.30	48.15	2	12,075	0.02%
2023/05/04	17	48.95	13	48.94	49.00	4	11,930	0.03%
2023/05/03	5	47.87	3	48.17	48.10	2	11,896	0.02%
2023/05/02	7	47.86	15	47.92	47.95	-8	12,059	-0.07%
2023/04/28	10	47.97	14	47.65	47.80	-4	12,211	-0.03%
2023/04/27	4	45.81	5	45.95	45.80	-1	12,194	-0.01%
2023/04/26	11	45.96	6	45.95	46.30	5	12,320	0.04%
2023/04/25	14	46.99	8	47.35	46.40	6	12,432	0.05%
2023/04/24	10	46.77	21	46.67	47.30	-11	12,450	-0.09%
2023/04/21	31	46.44	13.1	45.75	45.20	17.9	12,536	0.14%
2023/04/20	27.1	47.77	23	47.16	46.50	4.1	12,613	0.03%
2023/04/19	28	48.96	15.5	48.87	48.80	12.5	12,677	0.10%
2023/04/18	8.4	48.45	2	48.80	48.00	6.4	13,175	0.05%
2023/04/17	14	48.63	11	48.76	48.85	3	13,291	0.02%
2023/04/14	4.6	47.62	1	47.65	47.45	3.6	13,336	0.03%
2023/04/13	5	47.00	8.1	47.94	47.85	-3.1	13,703	-0.02%
2023/04/12	7.4	47.45	19	47.62	46.95	-11.6	13,914	-0.08%
2023/04/11	0	45.90	0	0.00	45.80	0	14,347	0.00%
2023/04/10	7	46.35	2	46.00	46.00	5	14,911	0.03%
2023/04/07	3	47.17	2	47.40	47.20	1	15,632	0.01%
2023/04/06	3	46.92	4	47.19	46.50	-1	16,785	-0.01%
2023/03/31	0	45.45	1	46.25	45.75	-1	17,427	-0.01%
2023/03/30	4	45.60	21	45.80	45.65	-17	18,029	-0.09%
2023/03/29	4	45.82	9	45.88	45.95	-5	18,545	-0.03%
2023/03/28	4	44.51	2	45.38	44.40	2	19,187	0.01%
2023/03/27	4.3	44.99	2	45.10	45.00	2.3	20,402	0.01%
2023/03/24	1	44.00	0	0.00	44.50	1	21,084	0.00%
2023/03/23	1	44.10	0	0.00	43.90	1	21,599	0.00%
2023/03/22	4	44.01	0	0.00	43.90	4	22,585	0.02%
2023/03/21	0	44.15	10	44.01	43.85	-10	23,877	-0.04%
2023/03/20	10	43.46	8	44.09	43.70	2	24,698	0.01%
2023/03/17	0	44.55	3	44.60	43.50	-3	25,794	-0.01%
2023/03/16	5	44.08	0	0.00	43.90	5	27,136	0.02%
2023/03/15	1	45.30	2	45.70	45.40	-1	28,137	0.00%
2023/03/14	0.2	45.44	9	45.01	45.25	-8.8	28,723	-0.03%
2023/03/13	0.1	44.50	0	0.00	44.30	0.1	28,816	0.00%
2023/03/10	6	45.10	10	44.50	44.55	-4	28,767	-0.01%
2023/03/09	10.1	46.60	0	0.00	46.05	10.1	28,666	0.04%
2023/03/08	12	47.12	5	47.57	47.05	7	28,518	0.02%
2023/03/07	16	48.04	1	48.80	47.75	15	28,394	0.05%
2023/03/06	16.1	48.43	23	48.71	48.60	-6.9	28,290	-0.02%
2023/03/03	39	48.10	15	48.26	48.40	24	28,177	0.09%
2023/03/02	1	46.75	3.2	47.37	47.40	-2.2	28,079	-0.01%
2023/03/01	6.2	47.22	6	48.19	46.90	0.2	28,058	0.00%
2023/02/24	8	47.96	0	0.00	47.75	8	28,020	0.03%
2023/02/23	0	0.00	12.2	47.96	48.40	-12.2	27,889	-0.04%
2023/02/22	13.1	48.21	5	48.76	47.60	8.1	27,834	0.03%
2023/02/21	2	48.38	24	48.11	48.90	-22	27,624	-0.08%
2023/02/20	1	47.25	4	47.35	47.20	-3	27,415	-0.01%
2023/02/17	1	47.00	0	0.00	46.90	1	27,361	0.00%
2023/02/16	136.1	47.11	0	47.17	47.15	136.1	27,315	0.50%	大買/鉅額交易
2023/02/15	11	47.55	59.1	47.22	47.00	-48.1	27,265	-0.18%
2023/02/14	38	48.17	103	48.08	48.15	-65	27,087	-0.24%	大賣/
2023/02/13	32	48.32	18	48.26	48.80	14	26,635	0.05%
2023/02/10	26	47.11	32.1	46.70	46.30	-6.1	26,062	-0.02%
2023/02/09	4	47.17	2	47.58	46.80	2	25,768	0.01%
2023/02/08	44	46.91	43	47.09	47.40	1	25,344	0.00%
2023/02/07	66	45.24	90	44.68	45.95	-24	24,736	-0.10%
2023/02/06	50	44.30	6	44.47	44.10	44	24,247	0.18%
2023/02/03	37	43.78	22	43.46	43.40	15	24,031	0.06%
2023/02/02	103	43.11	1.6	43.23	44.10	101.5	23,776	0.43%	大買/鉅額交易
2023/02/01	1	42.80	0	0.00	42.60	1	23,565	0.00%
2023/01/31	14	42.91	32	42.84	42.60	-18	23,426	-0.08%
2023/01/30	10	44.11	53	44.71	43.40	-43	23,222	-0.19%
2023/01/17	13.1	45.03	3	45.25	44.80	10.1	23,022	0.04%
2023/01/16	21	44.85	3	44.57	45.30	18	22,892	0.08%
2023/01/13	47	44.26	18	44.24	43.95	29	22,776	0.13%
2023/01/12	2	44.02	0	0.00	43.55	2	22,618	0.01%
2023/01/11	1	44.55	14	45.41	44.55	-13	22,398	-0.06%
2023/01/10	17	45.46	0	0.00	45.05	17	22,217	0.08%
2023/01/09	6.5	45.08	8	45.94	46.35	-1.5	22,043	-0.01%
2023/01/06	9	45.49	34	45.96	44.80	-25	21,755	-0.11%
2023/01/05	48	45.14	47	45.36	44.75	1	21,172	0.00%
2023/01/04	69	46.33	33	46.00	45.60	36	20,962	0.17%
2023/01/03	4.1	47.02	54	46.56	46.00	-49.9	20,719	-0.24%
2022/12/30	112.1	48.67	101	48.72	48.70	11.1	20,303	0.05%	大買/大賣/
2022/12/29	196.1	49.15	151.1	48.87	49.60	45	19,937	0.23%	大買/大賣/
2022/12/28	60.1	48.97	350	49.53	47.70	-289.9	19,220	-1.51%	大賣/鉅額交易
2022/12/27	144.1	50.43	94	50.82	49.20	50.1	18,703	0.27%	大買/
2022/12/26	57	53.22	47.3	54.41	53.00	9.7	17,936	0.05%
2022/12/23	41.3	51.68	18	51.89	51.60	23.3	16,730	0.14%
2022/12/22	163	50.29	200	50.97	51.90	-37	16,072	-0.23%	大買/大賣/
2022/12/21	175	50.69	134	51.24	50.40	41	15,525	0.26%	大買/大賣/
2022/12/20	42	49.83	119	50.59	50.10	-77	15,041	-0.51%	大賣/
2022/12/19	121.2	52.58	124	52.19	52.00	-2.8	14,377	-0.02%	大買/大賣/
2022/12/16	179.2	51.50	138.1	51.68	50.20	41.1	13,240	0.31%	大買/大賣/
2022/12/15	335.1	51.34	232	51.75	50.80	103.1	12,817	0.80%	大買/大賣/鉅額交易
2022/12/14	462	50.15	482.1	50.62	52.20	-20.1	12,383	-0.16%	大買/大賣/
2022/12/13	296.4	50.80	361.1	50.30	51.00	-64.7	11,549	-0.56%	大買/大賣/
2022/12/12	169.3	48.69	120	48.94	48.15	49.3	10,331	0.48%	大買/大賣/
2022/12/09	42.1	47.82	202	47.87	48.50	-159.9	9,634	-1.66%	大賣/鉅額交易
2022/12/08	146.1	45.23	265	45.10	46.40	-118.9	8,635	-1.38%	大買/大賣/鉅額交易
2022/12/07	183	42.51	144.1	43.32	45.10	38.9	7,546	0.52%	大買/大賣/
2022/12/06	308.3	40.66	58.1	39.93	41.00	250.2	6,731	3.72%	大買/鉅額交易
2022/12/05	9.3	38.14	11	37.43	38.65	-1.7	6,303	-0.03%
2022/12/02	3.2	36.33	2	36.45	36.20	1.1	6,314	0.02%
2022/12/01	8	36.20	1	36.45	36.40	7	6,539	0.11%
2022/11/30	1	35.95	0	0.00	35.90	1	6,768	0.01%
2022/11/29	1	35.85	1	35.80	35.90	0	6,997	0.00%
2022/11/28	1.1	35.94	2	36.23	36.20	-0.9	7,308	-0.01%
2022/11/25	5.2	35.53	2	36.00	35.30	3.2	7,745	0.04%
2022/11/24	4	36.61	1	36.40	36.40	3	8,558	0.04%
2022/11/23	4.3	36.95	0	0.00	37.10	4.3	8,674	0.05%
2022/11/22	5	36.91	4	37.08	36.60	1	8,770	0.01%
2022/11/21	1.1	36.93	7	36.99	36.95	-5.9	8,998	-0.07%
2022/11/18	1	35.90	1	36.40	36.10	0	9,449	0.00%
2022/11/17	5	36.48	5	37.00	36.35	0	10,198	0.00%
2022/11/16	0	36.09	8	35.68	36.30	-8	10,604	-0.08%
2022/11/15	3.2	35.58	0	0.00	35.25	3.2	11,739	0.03%
2022/11/14	5	36.00	0	0.00	35.75	5	12,435	0.04%
2022/11/11	0	35.90	7	36.22	35.90	-7	12,962	-0.05%
2022/11/10	2.1	35.63	0	0.00	35.30	2.1	13,028	0.02%
2022/11/09	2.1	36.01	12	35.73	35.65	-10	13,130	-0.08%
2022/11/08	0.4	35.66	0	0.00	35.30	0.4	13,127	0.00%
2022/11/07	0	34.15	0	0.00	34.50	0	13,250	0.00%
2022/11/03	0	33.95	2	33.90	34.10	-2	13,565	-0.01%
2022/11/02	2.2	33.94	1	33.95	33.95	1.2	13,655	0.01%
2022/11/01	0.1	33.50	0	0.00	33.60	0.1	13,774	0.00%
2022/10/27	0	32.25	0	0.00	32.25	0	14,146	0.00%
2022/10/26	0	0.00	7	31.30	31.40	-7	14,280	-0.05%
2022/10/25	5	31.85	15	31.62	31.20	-10	14,342	-0.07%
2022/10/24	0.1	32.20	0	0.00	31.85	0.1	14,402	0.00%
2022/10/21	0.1	32.40	0	0.00	31.70	0.1	14,550	0.00%
2022/10/20	0.1	32.99	0	0.00	33.05	0.1	14,587	0.00%
2022/10/19	0	0.00	1	34.35	33.85	-1	14,875	-0.01%
2022/10/18	11.1	34.48	1	34.10	33.90	10.1	15,267	0.07%
2022/10/17	3	33.17	3	33.60	33.80	0	15,449	0.00%
2022/10/14	0	34.70	2	34.20	34.70	-2	15,441	-0.01%
2022/10/13	5.3	33.71	20	33.00	32.40	-14.7	15,470	-0.09%
2022/10/12	1	34.15	1	34.60	34.70	0	15,513	0.00%
2022/10/11	4.3	34.58	0	0.00	34.15	4.3	15,612	0.03%
2022/10/07	4	36.04	0	0.00	35.80	4	15,792	0.03%
2022/10/06	0	35.55	0	0.00	35.85	0	16,075	0.00%
2022/10/05	2	36.15	11	36.28	35.60	-9	16,332	-0.06%
2022/10/04	1	36.65	6	36.35	36.40	-5	16,389	-0.03%
2022/10/03	3	35.32	1	35.50	35.40	2	16,450	0.01%
2022/09/30	7	34.96	5	35.25	35.65	2	16,493	0.01%
2022/09/29	2	35.85	6	35.55	35.65	-4	16,499	-0.02%
2022/09/28	3	34.64	3	34.50	34.00	0	16,511	0.00%
2022/09/27	0	34.97	4.3	36.00	36.05	-4.3	16,676	-0.03%
2022/09/26	1	34.71	2.4	35.78	35.00	-1.4	16,714	-0.01%
2022/09/23	6.1	36.65	6	36.35	36.30	0.1	16,860	0.00%
2022/09/22	31.1	38.05	21	37.92	37.65	10.1	17,337	0.06%
2022/09/21	0	37.00	0	0.00	37.50	0	17,598	0.00%
2022/09/20	16	37.53	20	36.85	37.20	-4	17,765	-0.02%
2022/09/19	0.3	36.83	10	36.48	36.20	-9.7	17,885	-0.05%
2022/09/16	4	37.38	21	37.36	37.00	-17	18,239	-0.09%
2022/09/15	18.1	38.69	3	38.65	38.10	15.1	18,246	0.08%
2022/09/14	9	39.26	32	38.67	38.90	-23	18,213	-0.13%
2022/09/13	37.1	39.56	11.6	39.21	39.50	25.5	17,954	0.14%
2022/09/12	1.4	38.10	4	38.95	39.10	-2.7	18,058	-0.01%
2022/09/08	5.1	38.13	7	38.23	38.60	-1.9	17,869	-0.01%
2022/09/07	8.2	37.63	1	37.60	37.45	7.2	17,718	0.04%
2022/09/06	9	37.64	12	36.58	36.80	-3	17,490	-0.02%
2022/09/05	7.2	38.62	3	38.75	38.05	4.2	17,235	0.02%
2022/09/02	16.1	38.66	10	38.30	38.95	6.1	17,038	0.04%
2022/09/01	18	39.41	7	39.37	38.50	11	16,780	0.07%
2022/08/31	174	39.18	189.1	39.34	39.15	-15.1	16,307	-0.09%	大買/大賣/
2022/08/30	13	37.44	9.3	37.62	38.20	3.7	15,420	0.02%
2022/08/29	21	36.80	25	36.91	36.85	-4	15,276	-0.03%
2022/08/26	5	37.97	11.5	38.14	37.70	-6.5	15,086	-0.04%
2022/08/25	61	38.37	2	38.08	38.40	59	14,733	0.40%
2022/08/24	51.1	37.64	48	36.92	38.60	3.1	14,197	0.02%
2022/08/23	153	36.90	27.2	36.65	36.25	125.9	13,374	0.94%	大買/鉅額交易
2022/08/22	37.2	39.41	36	39.22	38.80	1.2	12,812	0.01%
2022/08/19	37	36.56	131.3	37.63	37.80	-94.3	11,549	-0.82%	大賣/
2022/08/18	140	34.42	54	34.37	34.40	86	10,791	0.80%	大買/
2022/08/17	12	32.95	80	32.99	32.45	-68	10,213	-0.67%
2022/08/16	8	32.89	20.1	32.73	32.75	-12.1	10,044	-0.12%
2022/08/15	1.5	31.40	3	31.76	31.85	-1.5	9,833	-0.02%
2022/08/12	31	32.32	20	32.92	31.75	11	9,737	0.11%
2022/08/11	19	32.89	17	33.06	32.85	2	9,496	0.02%
2022/08/10	5	33.18	14	33.10	33.15	-9	9,336	-0.10%
2022/08/09	5	32.28	4	32.35	32.25	1	9,134	0.01%
2022/08/08	8	31.43	6	31.84	32.00	2	9,054	0.02%
2022/08/05	4	32.50	17.1	32.51	32.45	-13.1	8,903	-0.15%
2022/08/04	8	31.50	4	31.35	31.60	4	8,694	0.05%
2022/08/03	4	31.38	1	31.20	31.40	3	8,557	0.04%
2022/08/02	6	31.58	4	31.46	31.15	2	8,478	0.02%
2022/08/01	6	31.59	6	31.75	31.80	0	8,336	0.00%
2022/07/29	4	31.24	8	31.64	31.20	-4	8,250	-0.05%
2022/07/28	0	0.00	13	31.99	31.90	-13	8,149	-0.16%
2022/07/27	16	30.96	2	31.08	30.90	14	7,973	0.18%
2022/07/26	28	32.17	12	32.15	31.50	16	7,878	0.20%
2022/07/25	60	31.98	28	32.30	32.60	32	7,561	0.42%
2022/07/22	4	31.09	4	31.01	31.55	0	7,174	0.00%
2022/07/21	1	29.75	0	0.00	29.65	1	6,983	0.01%
2022/07/20	5	30.22	0	0.00	30.10	5	6,930	0.07%
2022/07/19	2	31.25	16	31.64	31.00	-14	6,846	-0.20%
2022/07/18	4	31.08	2	31.13	31.60	2	6,753	0.03%
2022/07/15	0	31.99	50	31.73	31.70	-50	6,673	-0.75%
2022/07/14	70.5	32.06	12	31.63	31.90	58.5	6,479	0.90%
2022/07/13	2	30.90	3	31.27	31.90	-1	6,177	-0.02%
2022/07/12	2	29.87	14	29.92	30.00	-12	5,992	-0.20%
2022/07/11	24.3	29.88	56	29.03	29.60	-31.7	5,961	-0.53%
2022/07/08	70	32.31	2	32.30	32.10	68	5,857	1.16%
2022/07/07	3	31.82	1	32.00	32.05	2	5,767	0.03%
2022/07/06	2	31.90	2	32.90	31.40	0	5,707	0.00%
2022/07/05	5	32.15	1.7	32.68	33.55	3.3	5,586	0.06%
2022/07/04	4	31.81	4	31.73	32.00	0	5,325	0.00%
2022/07/01	14	32.14	28.4	31.88	31.50	-14.4	5,171	-0.28%
2022/06/30	35	34.27	9	34.06	33.05	26	4,930	0.53%
2022/06/29	5	33.90	40	34.29	34.85	-35	4,321	-0.81%
2022/06/28	28	33.43	17	34.49	32.40	11	3,774	0.29%
2022/06/27	22	33.93	13	33.43	33.95	9	3,544	0.25%
2022/06/24	12.3	33.11	5	32.36	33.50	7.2	3,251	0.22%
2022/06/23	4	30.56	8	30.45	30.90	-4	2,785	-0.14%
2022/06/22	4	30.16	1	29.90	29.85	3	2,629	0.11%
2022/06/21	1	29.05	0	0.00	30.15	1	2,485	0.04%
2022/06/20	20	30.36	18	31.03	29.30	2	2,363	0.08%
2022/06/17	2	28.65	1	28.55	28.95	1	1,993	0.05%
2022/06/16	0	0.00	5	29.35	28.85	-5	1,952	-0.26%
2022/06/15	1	28.85	1	28.85	28.85	0	1,889	0.00%
2022/06/14	0	0.00	2	28.50	28.75	-2	1,859	-0.11%
2022/06/10	2	29.08	2	28.75	28.85	0	1,784	0.00%
2022/06/09	40.2	27.95	0	0.00	27.95	40.2	1,705	2.36%
2022/06/07	5	27.45	0	0.00	27.45	5	1,665	0.30%
2022/06/06	0	0.00	3	27.00	27.00	-3	1,608	-0.19%
2022/05/27	0.1	26.20	0	0.00	26.20	0.1	1,661	0.01%
2022/05/17	3	26.75	1	26.70	26.55	2	1,786	0.11%
2022/05/16	2	26.78	1	26.70	26.70	1	1,787	0.06%
2022/04/27	0	0.00	1	27.35	27.65	-1	1,662	-0.06%
2022/04/26	0	0.00	12	27.19	27.30	-12	1,634	-0.73%
2022/04/22	2	28.20	0	0.00	28.25	2	1,574	0.13%
2022/04/21	12	28.53	21	28.95	28.70	-9	1,524	-0.59%
2022/04/19	10	28.34	1	29.10	27.95	9	1,384	0.65%
2022/04/18	28	28.98	6	28.85	28.95	22	1,321	1.66%
2022/04/15	2	28.10	1	27.40	27.65	1	1,223	0.08%
2022/04/08	20	26.20	0	0.00	26.10	20	1,004	1.99%
2022/03/29	0	0.00	0.7	24.85	24.90	-0.7	863	-0.08%
2022/03/07	0	0.00	1	24.95	24.35	-1	966	-0.10%
2022/03/02	0	0.00	0.6	24.85	24.95	-0.6	924	-0.06%
2022/02/25	2	24.50	0	0.00	24.70	2	900	0.22%
2022/02/24	0	0.00	5	24.15	24.15	-5	880	-0.57%
2022/02/18	0	0.00	8	24.70	24.75	-8	806	-0.99%
2022/02/17	10	24.70	0	0.00	24.60	10	790	1.27%
2022/02/09	0	0.00	1	24.05	24.05	-1	725	-0.14%
2022/02/07	1	23.75	0	0.00	23.65	1	725	0.14%
2022/01/14	0	0.00	0.5	23.75	23.75	-0.5	677	-0.08%
2022/01/04	0	0.00	0.4	23.80	23.75	-0.4	582	-0.07%
2021/12/30	0	0.00	1	23.65	23.60	-1	564	-0.18%
2021/12/17	2	23.53	0	0.00	23.40	2	540	0.37%
2021/12/15	0	0.00	8	23.55	23.45	-8	564	-1.42%
2021/12/14	13	24.15	0.1	24.25	23.85	12.9	551	2.35%
2021/12/13	0	0.00	0.1	23.05	22.80	-0.1	431	-0.01%
2021/11/23	0	0.00	0	23.00	22.65	0	437	-0.01%
2021/11/12	0	0.00	0	23.15	22.85	0	437	-0.01%
2021/11/11	0	0.00	0.1	23.14	22.95	-0.1	437	-0.02%
2021/11/10	0	0.00	0.4	23.10	23.15	-0.4	435	-0.10%
2021/11/08	0	0.00	0	23.40	23.20	0	439	-0.01%
2021/11/05	0	0.00	0.1	23.34	23.35	-0.1	438	-0.03%
2021/11/04	0	0.00	0.1	23.10	23.00	-0.1	433	-0.01%
2021/11/03	0	0.00	11.2	23.05	23.05	-11.2	433	-2.58%
2021/11/02	0	0.00	0.3	23.08	22.95	-0.3	432	-0.07%
2021/11/01	0	0.00	2	23.00	23.00	-2	431	-0.46%
2021/10/29	0	0.00	0.2	23.15	23.00	-0.2	431	-0.06%
2021/10/25	0	23.00	0	0.00	22.90	0	434	0.01%
2021/10/21	0	23.10	0	0.00	23.00	0	452	0.00%
2021/10/08	0	23.30	0	0.00	23.20	0	515	0.00%
2021/10/06	0	23.10	0	0.00	23.10	0	540	0.00%
2021/10/04	0	0.00	20	22.95	23.15	-20	548	-3.64%
2021/10/01	0	23.50	0	0.00	23.45	0	548	0.00%
2021/09/29	0	23.60	0	0.00	23.45	0	548	0.00%
2021/09/28	0	23.50	0	0.00	23.50	0	553	0.00%
2021/09/27	0	23.70	0	0.00	23.40	0	557	0.00%
2021/09/23	0	22.90	0	0.00	23.00	0	577	0.00%
2021/09/22	2	25.50	0.6	25.50	25.50	1.4	628	0.23%
2021/09/07	0	25.55	0	0.00	25.55	0	603	0.00%
2021/08/27	0	25.10	0	0.00	25.10	0	661	0.00%
2021/08/24	0	0.00	3	24.77	24.80	-3	681	-0.44%
2021/08/19	0	0.00	4	24.40	24.45	-4	710	-0.56%
2021/08/18	0	0.00	2	24.70	24.75	-2	723	-0.28%
2021/08/16	0	0.00	4	24.85	24.95	-4	906	-0.44%
2021/08/05	0	0.00	0.5	25.35	25.50	-0.5	975	-0.05%
2021/07/30	0	0.00	5	25.30	25.30	-5	1,032	-0.48%
2021/07/27	0	25.50	0	0.00	25.30	0	1,068	0.00%
2021/07/26	0	0.00	1	25.55	25.55	-1	1,088	-0.09%
2021/07/23	0	25.50	0	0.00	25.60	0	1,094	0.00%
2021/07/20	3	26.05	3	25.90	25.75	0	1,141	0.00%
2021/07/19	0	25.80	0	0.00	25.90	0	1,134	0.00%
2021/07/15	1	25.30	0	0.00	25.55	1	1,151	0.09%
2021/07/14	0	25.15	1	25.10	25.15	-1	1,154	-0.08%
2021/07/13	0	25.50	0	0.00	25.35	0	1,165	0.00%
2021/07/08	0	0.00	2	25.80	25.80	-2	1,188	-0.17%
2021/07/02	3	25.72	0	0.00	25.75	3	1,281	0.23%
2021/06/30	4.1	25.85	0.2	26.10	25.95	3.8	1,293	0.30%
2021/06/29	32	26.16	35.3	26.41	26.00	-3.3	1,280	-0.26%
2021/06/28	0.1	25.30	0	0.00	25.35	0.1	1,218	0.01%
2021/06/25	0	25.10	0	0.00	25.25	0	1,221	0.00%
2021/06/24	0	0.00	20	25.15	25.20	-20	1,228	-1.63%
2021/06/23	0	25.15	0	0.00	25.15	0	1,242	0.00%
2021/06/17	0	25.10	0	0.00	25.15	0	1,334	0.00%
2021/06/15	0.1	25.10	0	0.00	25.05	0.1	1,343	0.01%
2021/06/09	0	25.10	0	0.00	25.05	0	1,360	0.00%
2021/06/08	0	25.30	0	0.00	25.10	0	1,367	0.00%
2021/06/04	10	24.95	0	0.00	24.90	10	1,405	0.71%
2021/05/31	0	25.20	0	0.00	25.10	0	1,433	0.00%
2021/05/28	0.1	25.37	5	25.35	25.30	-4.9	1,428	-0.35%
2021/05/27	0.1	25.35	0	0.00	25.35	0.1	1,436	0.01%
2021/05/26	5.3	25.45	0	0.00	25.35	5.3	1,450	0.36%
2021/05/25	0.1	25.45	1	25.65	25.25	-0.9	1,439	-0.06%
2021/05/24	9	26.19	3	25.99	26.15	6	1,416	0.42%
2021/05/21	10	24.45	0	0.00	24.45	10	1,291	0.77%
2021/05/18	1	24.11	0	0.00	24.60	1	1,327	0.08%
2021/05/17	0	0.00	20	23.71	23.60	-20	1,316	-1.52%
2021/05/13	1	24.55	0	0.00	24.40	1	1,287	0.08%
2021/05/04	0	25.55	0	0.00	25.55	0	1,400	0.00%
2021/05/03	0.1	26.70	0	0.00	26.45	0.1	1,502	0.01%
2021/04/28	10.1	26.70	0	0.00	26.65	10.1	1,483	0.68%
2021/04/27	0.1	26.50	0.1	26.80	26.75	0.1	1,482	0.00%
2021/04/22	0.2	26.21	0	0.00	25.95	0.2	1,439	0.01%
2021/04/20	5	26.50	0	0.00	26.50	5	1,416	0.35%
2021/04/16	0	26.30	0	0.00	26.45	0	1,403	0.00%
2021/04/14	0	0.00	0.2	26.05	26.10	-0.2	1,395	-0.01%
2021/04/13	10	26.88	0	0.00	26.50	10	1,374	0.73%
2021/04/09	0	0.00	1	27.10	27.20	-1	1,355	-0.07%
2021/04/08	1	27.15	0.1	26.90	27.20	0.9	1,370	0.07%
2021/04/06	0	26.35	0	0.00	26.45	0	1,338	0.00%
2021/03/30	0	0.00	0	26.65	26.50	0	1,310	0.00%
2021/03/29	0	0.00	0	26.65	26.60	0	1,306	0.00%
2021/03/26	0	0.00	0.1	26.43	26.40	-0.1	1,298	0.00%
2021/03/25	0	26.85	0.1	26.60	26.35	-0.1	1,289	0.00%
2021/03/23	0	0.00	0.1	26.49	26.65	-0.1	1,248	-0.01%
2021/03/22	0	0.00	0.1	26.28	26.30	-0.1	1,225	-0.01%
2021/03/17	0	0.00	0.1	26.10	26.00	-0.1	1,195	-0.01%
2021/03/16	0	26.10	0	0.00	26.05	0	1,190	0.00%
2021/03/15	0	0.00	0.2	26.20	26.05	-0.2	1,189	-0.02%
2021/02/24	0	25.45	0	0.00	25.30	0	1,114	0.00%
2021/02/23	0	25.50	0	0.00	25.60	0	1,112	0.00%
2021/02/22	0	0.00	1	25.30	25.30	-1	1,089	-0.09%
2021/02/18	0	0.00	2	24.52	24.80	-2	1,099	-0.18%
2021/02/17	0.1	24.30	0	0.00	24.30	0.1	1,111	0.01%
2021/02/03	2	23.93	0	0.00	23.90	2	1,132	0.18%
2021/02/01	0	23.90	0	24.00	23.90	0	1,135	0.00%
2021/01/26	0.2	25.13	0	0.00	24.50	0.2	1,094	0.02%
2021/01/25	0	0.00	2.2	26.05	26.05	-2.2	937	-0.23%
2021/01/22	0.1	23.66	0	0.00	23.70	0.1	806	0.01%
2021/01/21	1	23.90	0	0.00	23.95	1	800	0.12%
2021/01/15	0	24.65	0	0.00	24.45	0	804	0.00%
2021/01/14	0	24.75	0	0.00	24.85	0	798	0.00%
2021/01/13	0.1	24.83	0	0.00	24.85	0.1	801	0.01%
2021/01/12	4.1	25.05	0	0.00	25.00	4.1	796	0.51%
2021/01/08	0.1	24.85	12	24.95	24.85	-11.9	791	-1.51%
2021/01/07	12	25.00	0	0.00	25.00	12	802	1.50%
2021/01/05	0	25.30	0	0.00	25.25	0	814	0.00%
2021/01/04	0.1	25.28	0	0.00	25.40	0.1	814	0.02%
2020/12/31	0	0.00	0.1	25.68	25.50	-0.1	806	-0.01%
2020/12/30	0.1	25.25	0.9	25.10	25.20	-0.8	756	-0.11%
2020/12/28	1	24.85	0	0.00	24.85	1	742	0.13%
2020/12/25	0.1	24.85	0	0.00	24.85	0.1	741	0.01%
2020/12/24	0.1	24.85	0	0.00	24.95	0.1	758	0.01%
2020/12/23	0	24.90	0	0.00	24.95	0	781	0.01%
2020/12/22	0	24.80	10	24.93	25.00	-10	806	-1.24%
2020/12/21	0.2	24.77	0	0.00	24.90	0.2	836	0.02%
2020/12/18	0	0.00	0.2	24.80	24.75	-0.2	847	-0.03%
2020/12/16	0	0.00	7	24.93	25.00	-7	844	-0.83%
2020/12/15	0	0.00	5	24.85	24.75	-5	851	-0.59%
2020/12/10	0.1	25.05	0.1	25.00	25.00	0	867	0.00%
2020/12/09	0	25.00	0	0.00	25.05	0	878	0.00%
2020/12/08	0.1	25.10	0.1	25.20	25.15	0	918	0.00%
2020/12/02	0	0.00	2	25.93	26.00	-2	1,301	-0.15%
2020/12/01	0.1	25.40	0	0.00	25.50	0.1	1,278	0.00%
2020/11/27	0.1	25.35	3	25.50	25.50	-3	1,294	-0.23%
2020/11/24	1	25.40	10.5	25.50	25.40	-9.5	1,386	-0.68%
2020/11/23	0.1	25.46	0	0.00	25.60	0.1	1,398	0.01%
2020/11/20	0.1	25.63	4	25.85	25.85	-3.9	1,411	-0.28%
2020/11/19	0.1	25.70	0.1	25.90	25.80	0	1,415	0.00%
2020/11/18	0.1	25.20	0	0.00	25.70	0.1	1,423	0.01%
2020/11/17	0.1	25.10	0	0.00	25.30	0.1	1,411	0.00%
2020/11/16	0.1	25.45	3	25.50	25.50	-2.9	1,475	-0.20%
2020/11/12	0	0.00	3	25.20	24.95	-3	1,556	-0.19%
2020/11/11	5	24.90	0	0.00	24.95	5	1,579	0.32%
2020/11/10	1	24.60	0	0.00	24.60	1	1,615	0.06%
2020/11/09	5	24.70	0	0.00	24.55	5	1,661	0.30%
2020/11/05	0	0.00	1	24.60	24.80	-1	1,881	-0.05%
2020/11/04	1	24.25	0	0.00	24.40	1	1,951	0.05%
2020/11/03	0	0.00	1	24.50	24.45	-1	1,983	-0.05%
2020/11/02	0	0.00	1	24.35	24.30	-1	2,008	-0.05%
2020/10/30	0	0.00	1	24.60	24.25	-1	2,039	-0.05%
2020/10/28	1	24.60	0	0.00	24.50	1	2,308	0.04%
2020/10/27	1	24.80	0	0.00	24.80	1	2,315	0.04%
2020/10/26	2	24.90	0	0.00	24.90	2	2,325	0.09%
2020/10/08	0	0.00	0.2	25.05	25.05	-0.2	2,634	-0.01%
2020/09/29	3	25.65	3	25.50	25.10	0	3,461	0.00%
2020/09/25	3	24.70	2	24.40	24.15	1	3,503	0.03%
2020/09/24	1	25.30	0	0.00	25.15	1	3,506	0.03%
2020/09/23	5	26.00	0	0.00	25.50	5	3,503	0.14%
2020/09/11	5	26.13	0	0.00	25.90	5	4,159	0.12%
2020/09/10	3	26.75	0	0.00	26.70	3	4,189	0.07%
2020/09/08	3	27.00	6.1	27.33	27.60	-3.1	4,067	-0.08%
2020/09/02	0	0.00	1	26.10	26.10	-1	3,837	-0.03%
2020/09/01	0	0.00	1	26.65	26.25	-1	3,832	-0.03%
2020/08/28	26	27.55	5	27.00	26.85	21	3,797	0.55%
2020/08/20	13	26.46	0	0.00	26.30	13	3,763	0.35%
2020/08/19	10	27.20	12	27.05	26.90	-2	3,896	-0.05%
2020/08/17	5	26.90	0	0.00	26.85	5	3,879	0.13%
2020/08/14	3	26.85	0	0.00	26.90	3	3,847	0.08%
2020/08/12	3	27.20	0	0.00	27.00	3	3,751	0.08%
2020/08/11	2	26.95	0	0.00	26.95	2	3,652	0.05%
2020/08/10	0	0.00	45	26.55	26.65	-45	3,546	-1.27%
2020/08/07	10	26.07	1	25.85	25.80	9	3,473	0.26%
2020/08/06	0	0.00	1	26.00	25.55	-1	3,440	-0.03%
2020/08/05	0	0.00	2	26.18	25.70	-2	3,415	-0.06%
2020/08/04	13	26.78	30	26.87	26.30	-17	3,385	-0.50%
2020/08/03	11	25.78	0	0.00	25.90	11	3,222	0.34%
2020/07/31	0	0.00	1	23.85	23.90	-1	3,135	-0.03%
2020/07/29	4	23.20	0	0.00	23.50	4	3,168	0.13%
2020/07/28	5	23.70	0	0.00	22.90	5	3,166	0.16%
2020/07/27	0	0.00	1	23.20	23.20	-1	3,144	-0.03%
2020/07/24	0	0.00	9	24.15	24.20	-9	3,103	-0.29%
2020/07/21	2	25.15	2	24.70	24.75	0	2,987	0.00%
2020/07/20	0	0.00	1	25.20	24.80	-1	2,963	-0.03%
2020/07/17	0	0.00	2	24.30	24.45	-2	2,932	-0.07%
2020/07/16	5	25.33	0	0.00	25.10	5	2,891	0.17%
2020/07/15	0	0.00	5	25.15	25.05	-5	2,874	-0.17%
2020/07/13	1	26.85	12	27.35	26.90	-11	2,762	-0.40%
2020/07/10	23	27.41	10	27.01	26.90	13	2,657	0.49%
2020/07/09	12	26.08	8	26.68	26.00	4	2,273	0.18%
2020/07/08	0	0.00	27	26.76	27.05	-27	2,109	-1.28%
2020/07/03	0.2	26.05	1	26.35	26.25	-0.8	1,934	-0.04%
2020/07/02	0	0.00	1	26.80	26.55	-1	1,910	-0.05%
2020/06/30	66	27.46	18	27.22	26.90	48	1,882	2.55%
2020/06/29	19	26.23	2.8	26.11	26.60	16.2	1,657	0.98%
2020/06/24	0	0.00	1	24.30	24.20	-1	1,482	-0.07%
2020/06/18	14	26.18	13	26.44	25.90	1	1,407	0.07%
2020/06/17	20	25.14	22	25.27	25.40	-2	1,241	-0.16%
2020/06/16	2	24.08	0	0.00	23.90	2	1,189	0.17%
2020/06/15	7	24.03	6	23.93	23.80	1	1,184	0.08%
2020/06/02	0	0.00	1	23.10	23.10	-1	1,203	-0.08%
2020/06/01	0	0.00	3	23.90	23.75	-3	1,165	-0.26%
2020/05/29	3	24.10	4	23.95	23.95	-1	1,160	-0.09%
2020/05/28	0	0.00	7	24.39	24.20	-7	1,149	-0.61%
2020/05/27	4	25.10	2	24.95	24.35	2	1,141	0.18%
2020/05/26	16	26.57	11	26.23	25.35	5	1,098	0.46%
2020/05/25	5	25.00	7	26.40	26.40	-2	898	-0.22%
2020/05/19	0	0.00	0.4	23.75	23.90	-0.4	814	-0.05%
2020/05/11	0	0.00	1	23.10	23.15	-1	836	-0.12%
2020/05/08	0	0.00	2	23.65	23.45	-2	839	-0.24%
2020/05/07	0	0.00	26	24.11	24.20	-26	838	-3.10%
2020/05/06	0	0.00	1	24.50	24.35	-1	839	-0.12%
2020/04/21	0	0.00	0.4	21.70	21.70	-0.4	1,086	-0.03%
2020/04/10	20	21.00	2	21.10	21.00	18	1,055	1.71%
2020/04/07	0	0.00	1	20.30	20.15	-1	1,040	-0.10%
2020/04/01	1	20.10	0	0.00	19.65	1	1,021	0.10%
2020/03/27	0.4	18.30	0	0.00	18.30	0.4	983	0.04%
2020/03/26	0.4	17.50	0	0.00	17.50	0.4	995	0.04%
2020/03/24	3	16.35	0	0.00	16.10	3	1,018	0.29%
2020/03/20	0	0.00	2	16.30	16.40	-2	997	-0.20%
2020/03/03	1	22.30	0	0.00	22.30	1	922	0.11%
2020/03/02	0	0.00	3	22.25	22.20	-3	964	-0.31%
2020/02/14	1	23.65	0	0.00	23.65	1	968	0.10%
2020/02/13	0	0.00	1	23.80	23.60	-1	965	-0.10%
2020/02/10	3	23.87	0	0.00	23.70	3	920	0.33%
2020/02/04	6	24.60	1	24.30	23.85	5	878	0.57%
2020/02/03	1	24.50	0	0.00	24.20	1	848	0.12%
2020/01/31	1	26.80	1	25.55	24.80	0	846	0.00%
2020/01/30	6	25.99	1	25.90	26.45	5	761	0.66%
2019/12/23	1	24.95	0	0.00	24.60	1	685	0.15%
2019/12/02	0	0.00	3	24.60	24.55	-3	717	-0.42%
2019/11/28	13	25.40	0	0.00	25.35	13	699	1.86%
2019/11/25	0	0.00	5	24.72	24.65	-5	607	-0.82%
2019/11/14	0	0.00	0.1	24.00	23.95	-0.1	588	-0.02%
2019/11/04	0	0.00	1	24.35	24.25	-1	636	-0.16%
2019/10/31	3	24.38	0.1	24.35	24.20	2.9	633	0.45%
2019/10/30	3	24.35	24	24.45	24.30	-21	629	-3.34%
2019/10/01	0	0.00	5	25.55	25.65	-5	611	-0.82%
2019/09/26	0	0.00	33	25.81	26.05	-33	612	-5.39%
2019/09/24	0	0.00	20	25.75	25.65	-20	601	-3.32%
2019/09/19	0	0.00	1	25.45	25.50	-1	591	-0.17%
2019/09/09	1	25.95	0	0.00	25.80	1	595	0.17%
2019/09/06	0	0.00	13	26.25	25.75	-13	587	-2.21%
2019/09/05	2	25.80	5	25.90	25.85	-3	560	-0.54%
2019/08/29	1	25.30	0	0.00	25.25	1	508	0.20%
2019/08/19	0	0.00	1	25.30	25.10	-1	478	-0.21%
2019/08/13	0	0.00	22	26.00	25.90	-22	503	-4.37%
2019/08/12	0	0.00	10	26.15	26.30	-10	501	-1.99%
2019/07/15	0	0.00	10	27.05	27.05	-10	625	-1.60%
2019/07/11	7	26.86	10	27.08	27.00	-3	613	-0.49%
2019/07/09	0	0.00	10	30.40	30.40	-10	577	-1.73%
2019/06/24	0	0.00	2	29.90	29.90	-2	627	-0.32%
2019/05/31	0	0.00	1	29.70	29.50	-1	696	-0.14%
2019/05/29	0	0.00	3	29.95	30.00	-3	689	-0.44%
2019/05/24	3	29.90	0	0.00	30.10	3	692	0.43%
2019/05/17	0	0.00	12	29.89	30.20	-12	719	-1.67%
2019/05/16	16	29.33	23	29.48	30.20	-7	757	-0.92%
2019/05/15	5	30.07	0	0.00	30.25	5	754	0.66%
2019/05/14	3	29.38	2	30.10	30.20	1	749	0.13%
2019/05/13	4	30.26	0	0.00	30.20	4	739	0.54%
2019/05/10	3	30.25	3	29.75	30.10	0	713	0.00%
2019/05/09	13	30.20	12	29.84	30.05	1	698	0.14%
2019/05/08	9	30.03	3	30.18	30.00	6	669	0.90%
2019/04/15	0	0.00	7	29.25	29.30	-7	668	-1.05%
2019/04/10	0	0.00	4	29.13	29.50	-4	764	-0.52%
2019/04/09	0	0.00	1	29.20	29.20	-1	741	-0.13%
2019/04/08	4	29.11	21	29.15	29.10	-17	737	-2.31%
2019/04/03	1	28.95	0	0.00	29.00	1	737	0.14%
2019/04/01	0	0.00	10	28.80	28.90	-10	745	-1.34%
2019/03/29	1	28.95	0	0.00	28.90	1	739	0.14%
2019/03/28	20	28.90	4	29.00	28.90	16	736	2.17%
2019/03/21	2	28.25	0	0.00	28.05	2	764	0.26%
2019/03/11	0	0.00	2	28.95	29.00	-2	752	-0.27%
2019/03/08	4	29.21	0	0.00	29.20	4	759	0.53%
2019/02/21	0	0.00	4	29.15	29.10	-4	754	-0.53%
2019/02/20	10	29.50	0	0.00	29.30	10	752	1.33%
2019/02/19	0	0.00	1	29.30	29.30	-1	744	-0.13%
2019/02/18	0	0.00	2	29.80	29.70	-2	729	-0.27%
2019/02/15	8	29.51	0	0.00	29.15	8	702	1.14%
2019/01/30	0	0.00	1	27.65	27.60	-1	642	-0.16%
2019/01/28	0.9	27.65	0	0.00	27.60	0.9	647	0.14%
2019/01/08	2	29.10	2	29.20	29.00	0	781	0.00%
2019/01/07	0	0.00	2	28.63	28.85	-2	766	-0.26%
2019/01/04	3	28.77	0	0.00	28.60	3	761	0.39%
2019/01/03	4	28.50	1	28.20	28.60	3	735	0.41%
2019/01/02	0	0.00	3	28.65	28.65	-3	778	-0.39%
2018/12/28	1	27.10	0	0.00	27.40	1	783	0.13%
2018/12/27	0	0.00	2	27.30	27.40	-2	805	-0.25%
2018/12/21	0	0.00	1	28.00	28.05	-1	933	-0.11%
2018/12/20	1	28.20	0	0.00	28.20	1	933	0.11%
2018/12/19	4	28.30	12	28.39	28.50	-8	929	-0.86%
2018/12/18	17	28.50	12	28.59	28.35	5	919	0.54%
2018/12/17	1	28.10	43	28.23	28.05	-42	882	-4.76%
2018/12/14	0	0.00	10	27.88	28.00	-10	875	-1.14%
2018/12/13	0	0.00	10	27.70	27.85	-10	868	-1.15%
2018/12/07	0	0.00	10	26.87	27.90	-10	893	-1.12%
2018/12/06	10	26.53	0	0.00	26.70	10	896	1.12%
2018/12/03	0	0.00	3	27.55	27.50	-3	944	-0.32%
2018/11/30	1	27.00	1	26.95	27.10	0	938	0.00%
2018/11/29	0.1	26.60	0	0.00	26.75	0.1	933	0.01%
2018/10/29	0	0.00	11	24.45	24.50	-11	1,340	-0.82%
2018/10/25	0	0.00	1.7	25.23	24.95	-1.7	1,360	-0.13%
2018/10/24	0	0.00	1	26.05	26.00	-1	1,366	-0.07%
2018/10/17	41	27.71	0	0.00	27.45	41	1,454	2.82%
2018/10/16	0	0.00	1	26.60	27.30	-1	1,395	-0.07%
2018/10/11	0	0.00	8	26.35	25.65	-8	1,428	-0.56%
2018/10/09	5	29.21	0	0.00	28.20	5	1,419	0.35%
2018/10/05	0	0.00	4	28.05	27.90	-4	1,380	-0.29%
2018/10/04	6	28.65	4	28.73	28.50	2	1,463	0.14%
2018/10/03	5	28.58	3	28.45	29.20	2	1,480	0.14%
2018/09/11	5	27.85	5	27.87	27.80	0	1,515	0.00%
2018/09/07	10	28.28	10	28.35	27.55	0	1,505	0.00%
2018/08/31	0	0.00	1	28.75	28.50	-1	1,626	-0.06%
2018/08/21	0	0.00	0.4	29.10	29.00	-0.4	1,885	-0.02%
2018/08/16	0	0.00	1	28.70	29.15	-1	1,952	-0.05%
2018/08/14	0	0.00	3	30.30	30.50	-3	2,000	-0.15%
2018/08/13	3	29.70	16	29.64	29.85	-13	2,015	-0.64%
2018/08/07	5	34.95	17	34.81	34.70	-12	2,341	-0.51%
2018/08/06	0	0.00	1	34.50	35.45	-1	2,304	-0.04%
2018/08/03	0	0.00	1	33.85	34.00	-1	2,239	-0.04%
2018/08/02	1	33.85	0	0.00	33.80	1	2,251	0.04%
2018/07/31	0	0.00	1	33.85	33.60	-1	2,278	-0.04%
2018/07/26	1	33.75	0	0.00	33.60	1	2,728	0.04%
2018/07/24	0	0.00	1	32.70	32.95	-1	2,996	-0.03%
2018/07/20	0	0.00	8	33.13	32.85	-8	3,027	-0.26%
2018/07/18	20	33.50	20	33.13	32.95	0	3,068	0.00%
2018/07/17	0	0.00	46	34.05	33.25	-46	3,073	-1.50%
2018/07/16	10	33.70	1	33.75	33.60	9	3,053	0.29%
2018/07/13	1	33.55	1	33.50	33.45	0	3,045	0.00%
2018/07/12	27	33.72	0	0.00	33.90	27	3,025	0.89%
2018/07/11	4	33.08	14	32.04	33.55	-10	2,937	-0.34%
2018/07/10	0	0.00	7	32.06	32.05	-7	2,901	-0.24%
2018/07/09	17	31.35	2	32.35	32.50	15	2,948	0.51%
2018/07/06	7	30.11	4	29.80	30.55	3	2,940	0.10%
2018/07/05	0	0.00	1	30.70	30.35	-1	2,951	-0.03%
2018/07/04	5	30.81	0	0.00	30.55	5	3,005	0.17%
2018/06/26	1	32.60	6	32.95	32.55	-5	3,388	-0.15%
2018/06/25	0	0.00	2	32.95	32.85	-2	3,392	-0.06%
2018/06/22	15	33.08	18	33.25	33.00	-3	3,400	-0.09%
2018/06/21	7	32.50	2	32.65	33.40	5	3,430	0.15%
2018/06/20	2	32.35	1	32.20	32.25	1	3,430	0.03%
2018/06/13	8	34.18	8	34.40	33.75	0	3,533	0.00%
2018/06/11	1	33.80	0	0.00	33.80	1	3,678	0.03%
2018/06/05	1	33.85	0	0.00	33.65	1	3,704	0.03%
2018/06/01	12	33.13	5	33.00	33.90	7	3,653	0.19%
2018/05/31	4	32.83	4	33.15	32.95	0	3,601	0.00%
2018/05/30	4	31.90	0	0.00	31.80	4	3,574	0.11%
2018/05/29	9	32.45	0	0.00	32.35	9	3,554	0.25%
2018/05/23	9	33.49	2	33.60	33.60	7	3,467	0.20%
2018/05/22	11	33.07	0	0.00	32.85	11	3,420	0.32%
2018/05/21	10	33.80	1	33.85	33.65	9	3,393	0.27%
2018/05/18	1	34.10	0	0.00	33.65	1	3,374	0.03%
2018/05/17	2	33.78	7	34.00	33.60	-5	3,329	-0.15%
2018/05/16	85	35.46	74	35.39	34.70	11	3,257	0.34%
2018/05/15	1	32.80	0	0.00	32.95	1	2,953	0.03%
2018/05/11	0	0.00	9	31.07	30.60	-9	2,851	-0.32%
2018/05/10	13	31.41	14	31.19	31.40	-1	2,816	-0.04%
2018/05/07	9	32.09	13	32.35	32.00	-4	2,724	-0.15%
2018/05/04	11	32.18	6	31.74	31.80	5	2,672	0.19%
2018/05/03	25	33.88	17	33.68	31.95	8	2,570	0.31%
2018/05/02	15	32.28	40	32.56	33.05	-25	2,180	-1.15%
2018/04/30	2	30.35	2	30.15	30.05	0	1,896	0.00%
2018/04/26	0	0.00	1	30.20	29.35	-1	1,864	-0.05%
2018/04/25	20	30.14	14.5	30.11	30.30	5.5	1,828	0.30%
2018/04/23	0	0.00	2	29.70	29.65	-2	1,744	-0.11%
2018/04/16	3	30.50	2	30.10	30.10	1	1,714	0.06%
2018/04/10	2	31.50	0	0.00	31.05	2	1,546	0.13%
2018/04/09	17	33.29	12	33.03	32.55	5	1,485	0.34%
2018/04/03	2	30.55	5	30.54	31.40	-3	1,300	-0.23%
2018/04/02	2	29.55	2	30.20	29.55	0	1,203	0.00%
2018/03/31	4	30.28	4	30.35	30.05	0	1,185	0.00%
2018/03/30	3	30.12	4	30.50	30.25	-1	1,171	-0.09%
2018/03/29	47	30.75	43	30.86	30.55	4	1,148	0.35%
2018/03/28	6	29.30	1	29.50	29.25	5	1,046	0.48%
2018/03/26	2	29.95	3	29.90	30.00	-1	1,016	-0.10%
2018/03/23	11	28.98	1	29.00	28.70	10	971	1.03%
2018/03/21	1	30.75	8	30.57	30.60	-7	906	-0.77%
2018/03/20	15	31.18	12	31.21	31.20	3	870	0.34%
2018/03/19	2	30.55	0	0.00	30.70	2	808	0.25%
2018/03/16	2	31.25	34	31.06	30.70	-32	782	-4.09%
2018/03/15	37	30.30	2	30.50	30.70	35	646	5.42%
2018/03/09	21	29.79	21	29.45	29.20	0	496	0.00%
2018/03/07	4	29.31	0	0.00	29.30	4	415	0.96%
2018/03/02	10	27.13	0	0.00	27.35	10	310	3.22%
2018/01/19	0	0.00	1	27.20	27.05	-1	256	-0.39%
2018/01/17	0	0.00	4	27.00	27.30	-4	251	-1.59%
2018/01/16	9	28.09	5	28.25	27.60	4	244	1.63%