威健 (3033)-國票券商分點個股進出

台股 » 個股 » 威健 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威健

(3033)

可現股當沖

股價
36.25
漲跌
▲1.00
漲幅
+2.84%
成交量
11,446張
產業
上市電子通路類股
488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

威健 (3033)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/16	22.5	36.38	3	36.32	36.25	19.5	6,896	0.28%
2024/05/15	1.9	35.44	0.4	35.53	35.25	1.4	6,786	0.02%
2024/05/14	8.4	35.03	1	35.05	35.00	7.4	6,797	0.11%
2024/05/13	4	35.13	2	35.05	35.25	2	6,790	0.03%
2024/05/10	16	35.53	2.6	35.92	35.50	13.4	6,785	0.20%
2024/05/09	2.8	36.40	21.2	36.69	36.05	-18.4	6,888	-0.27%
2024/05/08	3	36.86	14.7	37.03	36.70	-11.8	6,813	-0.17%
2024/05/07	46.8	37.04	39.3	37.38	37.15	7.5	6,732	0.11%
2024/05/06	38.4	38.38	52.9	38.38	39.30	-14.5	6,012	-0.24%
2024/05/03	18	36.02	39.4	36.08	36.25	-21.4	5,370	-0.40%
2024/05/02	40.7	35.93	18.4	35.76	36.05	22.3	5,303	0.42%
2024/04/30	64.4	34.47	18.1	34.53	34.20	46.3	4,932	0.94%
2024/04/29	3.5	33.49	41.7	33.51	33.50	-38.2	4,693	-0.81%
2024/04/26	0.7	33.40	16.3	33.28	33.25	-15.6	4,732	-0.33%
2024/04/25	0.7	33.54	28.1	33.68	33.35	-27.4	4,837	-0.57%
2024/04/24	36.5	33.87	8	33.71	33.80	28.5	4,941	0.58%
2024/04/23	0	0.00	1.8	32.50	32.50	-1.8	4,860	-0.04%
2024/04/22	6.7	32.96	26.7	32.58	32.50	-20	4,992	-0.40%
2024/04/19	22.6	32.65	1	32.44	32.50	21.5	4,930	0.44%
2024/04/18	3	31.69	0	31.50	31.90	3	4,837	0.06%
2024/04/17	5	32.05	0	0.00	31.85	5	4,949	0.10%
2024/04/16	0	0.00	0.8	32.69	31.80	-0.8	4,908	-0.02%
2024/04/15	0.8	33.29	17.3	33.33	32.90	-16.6	4,838	-0.34%
2024/04/12	6.7	33.87	5	33.79	33.70	1.7	4,772	0.03%
2024/04/11	4.1	33.65	7.1	33.58	33.85	-3	4,724	-0.06%
2024/04/10	19.6	33.91	24.6	33.78	33.90	-5	4,714	-0.11%
2024/04/09	0.9	32.66	6.5	32.49	32.35	-5.6	4,482	-0.13%
2024/04/08	1.5	32.69	1.1	32.52	32.75	0.4	4,460	0.01%
2024/04/03	8.1	32.58	4.5	32.21	32.75	3.6	4,433	0.08%
2024/04/02	1.8	32.18	2.3	32.19	32.30	-0.5	4,419	-0.01%
2024/04/01	0.7	31.81	0.5	31.85	31.95	0.1	4,395	0.00%
2024/03/29	0.5	31.85	0.3	31.82	31.65	0.2	4,383	0.00%
2024/03/28	1.3	31.97	4.3	31.87	31.80	-3	4,378	-0.07%
2024/03/27	0.3	31.95	0.4	31.94	32.00	-0.1	4,371	0.00%
2024/03/26	11.4	32.13	24.3	32.36	31.95	-13	4,356	-0.30%
2024/03/25	29.3	32.75	3.4	32.39	32.85	25.9	4,286	0.60%
2024/03/22	12.5	31.67	14	32.18	31.60	-1.5	4,090	-0.04%
2024/03/21	19.3	32.36	13.1	32.08	33.00	6.2	3,954	0.16%
2024/03/20	0	0.00	4.1	30.84	30.60	-4.1	3,648	-0.11%
2024/03/18	0	30.80	2.2	31.16	31.00	-2.2	3,632	-0.06%
2024/03/15	0.1	30.69	0	30.80	30.65	0.1	3,649	0.00%
2024/03/14	3	30.50	21.5	30.74	30.55	-18.5	3,670	-0.50%
2024/03/13	0	0.00	6.1	30.82	30.80	-6.1	3,642	-0.17%
2024/03/11	4	31.04	5.6	31.33	30.90	-1.6	3,580	-0.04%
2024/03/08	1.6	32.11	5.2	31.82	31.65	-3.6	3,530	-0.10%
2024/03/07	4	32.58	1.7	32.67	32.30	2.3	3,476	0.07%
2024/03/06	4.4	32.61	1.3	32.69	32.80	3.1	3,461	0.09%
2024/03/05	1.3	32.65	0.4	32.75	32.70	0.9	3,465	0.03%
2024/03/04	3.4	32.78	6.7	32.96	32.95	-3.3	3,441	-0.10%
2024/03/01	6.7	33.32	9.6	33.01	33.00	-3	3,405	-0.09%
2024/02/29	8.1	33.29	3.7	33.23	33.25	4.4	3,364	0.13%
2024/02/27	3.3	32.69	18.9	32.87	33.00	-15.6	3,302	-0.47%
2024/02/26	9.9	33.30	9.1	33.21	33.25	0.8	3,240	0.03%
2024/02/23	2	32.85	0.6	32.95	32.70	1.4	3,145	0.04%
2024/02/22	0.2	32.28	6.3	32.40	32.30	-6.1	3,040	-0.20%
2024/02/21	4.9	32.33	1.4	32.15	32.40	3.6	3,009	0.12%
2024/02/20	1.9	32.00	6.8	32.01	32.00	-4.9	2,959	-0.17%
2024/02/19	3.4	32.22	2.6	32.10	32.25	0.8	2,917	0.03%
2024/02/16	7.5	32.08	6	32.10	32.25	1.5	2,876	0.05%
2024/02/15	18.8	31.87	3.6	31.98	32.00	15.2	2,807	0.54%
2024/02/05	4.3	31.23	7	31.35	31.00	-2.7	2,703	-0.10%
2024/02/02	1	30.85	6.9	31.18	30.85	-5.9	2,643	-0.22%
2024/02/01	10.9	31.74	8.8	31.52	31.30	2.1	2,565	0.08%
2024/01/31	2.2	30.69	4.7	30.96	30.65	-2.5	2,291	-0.11%
2024/01/30	7.1	31.41	11.2	31.34	31.30	-4.2	2,228	-0.19%
2024/01/29	0.2	30.83	0.5	30.81	30.55	-0.2	2,063	-0.01%
2024/01/26	8.5	30.82	6.9	30.74	30.65	1.6	2,039	0.08%
2024/01/25	9.9	31.14	14.7	31.14	30.65	-4.9	2,007	-0.24%
2024/01/24	16.7	30.99	2	30.93	31.00	14.7	1,904	0.77%
2024/01/23	0	0.00	5	30.70	30.55	-5	1,855	-0.27%
2024/01/22	8	31.01	3.4	30.82	30.95	4.6	1,825	0.25%
2024/01/19	21.4	31.01	6.3	30.97	30.95	15	1,750	0.86%
2024/01/18	5.3	30.35	19	30.70	30.95	-13.6	1,616	-0.84%
2024/01/17	3	30.08	18.6	30.24	30.15	-15.6	1,469	-1.06%
2024/01/16	14.6	30.19	21.2	30.11	30.45	-6.5	1,380	-0.47%
2024/01/15	0.2	29.42	1.3	29.48	29.50	-1.1	1,228	-0.09%
2024/01/12	20.3	29.78	4.5	29.59	29.45	15.8	1,223	1.29%
2024/01/11	7.5	29.52	15	29.42	29.85	-7.5	1,164	-0.65%
2024/01/10	2	28.23	0	0.00	28.20	2	1,053	0.19%
2024/01/09	0	0.00	0.4	28.70	28.45	-0.4	1,053	-0.04%
2024/01/08	5	28.69	0	0.00	28.65	5	1,051	0.48%
2024/01/05	5	28.87	0.1	29.10	28.85	4.9	1,052	0.47%
2024/01/04	50.1	28.99	44.1	29.32	29.25	6	1,048	0.57%
2024/01/03	1	28.70	0.1	28.85	28.70	0.9	985	0.09%
2024/01/02	1	28.90	0	0.00	29.00	1	989	0.10%
2023/12/29	2	28.85	1	28.85	28.90	1	981	0.10%
2023/12/28	8	29.15	5.1	29.13	29.10	2.9	981	0.29%
2023/12/27	0	0.00	0	28.75	28.75	0	963	0.00%
2023/12/26	0	0.00	0.2	28.75	28.65	-0.2	967	-0.02%
2023/12/25	2	28.48	0	0.00	28.45	2	965	0.21%
2023/12/22	0	0.00	0.6	28.89	28.80	-0.6	963	-0.06%
2023/12/21	0.5	29.00	0	28.83	29.00	0.5	961	0.05%
2023/12/19	0.1	28.60	0.2	28.60	28.75	-0.2	953	-0.02%
2023/12/18	0.1	28.95	0	0.00	28.85	0.1	965	0.01%
2023/12/15	0.1	29.10	0.2	29.20	29.05	-0.2	990	-0.02%
2023/12/14	0	0.00	1	29.15	29.15	-1	1,013	-0.10%
2023/12/13	0	0.00	18	28.91	29.05	-18	1,071	-1.68%
2023/12/12	0	0.00	2	29.10	28.85	-2	1,184	-0.17%
2023/12/11	2	28.93	9.3	28.80	28.90	-7.3	1,165	-0.63%
2023/12/08	0.1	28.50	0	0.00	28.50	0.1	1,143	0.01%
2023/12/07	0	0.00	1	28.41	28.35	-1	1,146	-0.09%
2023/12/06	2	28.15	0	0.00	28.20	2	1,157	0.17%
2023/12/05	0	0.00	0	28.57	28.30	0	1,173	0.00%
2023/12/04	1	28.35	6	28.50	28.55	-5	1,199	-0.42%
2023/12/01	0	0.00	1	28.60	28.50	-1	1,201	-0.08%
2023/11/30	0	0.00	11	28.41	28.65	-11	1,196	-0.92%
2023/11/29	0	0.00	5	27.98	28.10	-5	1,177	-0.42%
2023/11/28	0	0.00	4	27.79	27.75	-4	1,184	-0.34%
2023/11/27	2	27.45	4.3	27.70	27.45	-2.3	1,194	-0.19%
2023/11/23	0	0.00	0.1	27.85	27.80	-0.1	1,217	-0.01%
2023/11/22	15	27.85	3	27.88	27.90	12	1,238	0.97%
2023/11/21	0	0.00	1	27.95	27.90	-1	1,242	-0.08%
2023/11/20	1	27.70	1	27.85	27.75	0	1,251	0.00%
2023/11/17	0	0.00	3	27.63	27.65	-3	1,254	-0.24%
2023/11/14	0	0.00	4	27.05	27.10	-4	1,380	-0.29%
2023/11/13	1	27.05	0.1	27.25	27.05	0.9	1,402	0.06%
2023/11/10	10	27.22	0.4	27.45	27.15	9.6	1,413	0.68%
2023/11/09	4	27.40	0	27.75	27.45	4	1,436	0.28%
2023/11/08	0	0.00	1	27.75	27.70	-1	1,459	-0.07%
2023/11/07	0	27.60	0.1	27.60	27.65	-0.1	1,482	-0.01%
2023/11/06	0.1	27.45	0	0.00	27.60	0.1	1,523	0.01%
2023/11/03	0	0.00	0	27.45	27.40	0	1,539	0.00%
2023/11/02	1	27.25	0	0.00	27.35	1	1,573	0.06%
2023/11/01	1	26.90	0	0.00	26.85	1	1,609	0.06%
2023/10/31	3	26.97	0	0.00	26.90	3	1,663	0.18%
2023/10/30	1	27.10	0	0.00	27.15	1	1,791	0.06%
2023/10/26	1	27.20	0	0.00	27.25	1	2,180	0.05%
2023/10/25	0	0.00	0	27.65	27.55	0	2,302	0.00%
2023/10/24	5	27.25	0	0.00	27.35	5	2,368	0.21%
2023/10/23	1	27.25	0.1	27.75	27.25	0.9	2,414	0.04%
2023/10/20	0.1	27.58	1	27.65	27.70	-0.9	2,448	-0.04%
2023/10/19	5	27.10	0	0.00	27.35	5	2,480	0.20%
2023/10/18	2	27.00	0	0.00	27.05	2	2,530	0.08%
2023/10/16	1	27.50	0	0.00	27.50	1	2,638	0.04%
2023/10/13	1	27.75	0	0.00	27.80	1	2,804	0.04%
2023/10/12	0	0.00	4	27.89	28.00	-4	2,991	-0.13%
2023/10/11	0	0.00	0	27.80	27.45	0	3,135	0.00%
2023/10/06	0	27.45	10	27.50	27.50	-10	3,240	-0.31%
2023/10/05	4	27.45	10	27.40	27.25	-6	3,286	-0.18%
2023/10/04	1	27.25	0	0.00	27.35	1	3,340	0.03%
2023/10/03	1	27.70	0	0.00	27.70	1	3,432	0.03%
2023/09/28	0	0.00	0	27.55	27.45	0	3,625	0.00%
2023/09/27	1	27.20	0	0.00	27.30	1	3,675	0.03%
2023/09/26	2	27.60	0	0.00	27.30	2	3,712	0.05%
2023/09/22	10	27.30	0	0.00	27.40	10	3,750	0.27%
2023/09/20	5	27.79	0	0.00	27.65	5	3,866	0.13%
2023/09/19	3	27.82	0	0.00	27.85	3	3,921	0.08%
2023/09/18	2	27.70	0	0.00	28.05	2	3,932	0.05%
2023/09/15	10	28.52	0	0.00	28.15	10	3,889	0.26%
2023/09/14	0	0.00	3	29.25	29.25	-3	3,801	-0.08%
2023/09/13	5	28.87	20	29.00	28.90	-15	3,836	-0.39%
2023/09/12	1	29.00	0	0.00	29.00	1	3,917	0.03%
2023/09/11	2	29.13	0	0.00	29.10	2	4,112	0.05%
2023/09/08	0	0.00	0.4	29.78	29.40	-0.4	4,305	-0.01%
2023/09/07	2.4	29.81	3.5	29.93	29.70	-1	4,426	-0.02%
2023/09/06	0.5	29.50	1	29.55	29.50	-0.5	4,577	-0.01%
2023/09/01	0	0.00	3	29.52	29.65	-3	4,845	-0.06%
2023/08/31	0	0.00	3	29.20	29.25	-3	4,914	-0.06%
2023/08/30	4	29.00	1.6	28.89	29.00	2.4	5,071	0.05%
2023/08/29	3.6	28.35	1	28.85	28.75	2.6	5,095	0.05%
2023/08/28	2	28.45	10	28.35	28.40	-8	5,089	-0.16%
2023/08/25	1	28.80	0	28.90	28.80	1	5,077	0.02%
2023/08/24	0	29.22	3	29.28	28.95	-3	5,082	-0.06%
2023/08/18	13	29.03	0	0.00	28.80	13	5,028	0.26%
2023/08/17	1	28.90	1	29.10	29.25	0	4,976	0.00%
2023/08/16	0	0.00	0.9	29.00	29.25	-0.9	4,962	-0.02%
2023/08/15	0.9	29.30	1	29.35	29.30	-0.1	4,953	0.00%
2023/08/14	0	0.00	3	29.05	29.00	-3	4,945	-0.06%
2023/08/11	0	29.30	2	29.25	29.30	-2	4,933	-0.04%
2023/08/10	3	28.80	0	0.00	28.80	3	4,921	0.06%
2023/08/08	2	29.13	0	0.00	29.15	2	4,896	0.04%
2023/08/07	0	0.00	1	29.45	29.45	-1	4,900	-0.02%
2023/08/04	10	29.20	1	29.35	29.25	9	4,871	0.18%
2023/08/02	19.1	30.01	6	29.79	29.70	13.1	4,832	0.27%
2023/08/01	28	33.38	0	0.00	33.65	28	4,716	0.59%
2023/07/31	4.1	34.69	0	0.00	34.55	4.1	4,517	0.09%
2023/07/28	14	35.11	0	0.00	35.05	14	4,446	0.31%
2023/07/27	7	35.18	0	0.00	35.10	7	4,370	0.16%
2023/07/26	4	35.15	0	0.00	35.10	4	4,419	0.09%
2023/07/24	7	34.91	0	0.00	35.10	7	4,340	0.16%
2023/07/19	7	35.11	5	35.25	34.90	2	4,239	0.05%
2023/07/18	11	35.74	23.7	36.45	35.80	-12.7	4,152	-0.31%
2023/07/17	12.7	36.78	7.6	36.68	36.95	5.1	4,006	0.13%
2023/07/14	17.5	35.73	14.5	35.52	35.85	3	3,828	0.08%
2023/07/13	4.4	34.98	4.6	34.95	34.85	-0.2	3,682	-0.01%
2023/07/12	0.1	34.70	3.6	34.80	34.85	-3.5	3,583	-0.10%
2023/07/11	2.2	34.43	4	34.59	34.65	-1.8	3,550	-0.05%
2023/07/10	6	34.64	10.6	34.59	34.25	-4.6	3,519	-0.13%
2023/07/07	9.6	34.68	12.4	34.50	34.75	-2.9	3,430	-0.08%
2023/07/06	35.5	34.37	8.7	34.32	34.45	26.8	3,351	0.80%
2023/07/05	1.6	33.95	1	34.00	34.05	0.6	3,255	0.02%
2023/07/04	6	33.85	4.2	33.78	33.85	1.8	3,214	0.06%
2023/07/03	5.1	33.50	4	33.50	33.50	1.1	3,179	0.03%
2023/06/30	2	33.23	1.3	33.21	33.40	0.7	3,157	0.02%
2023/06/29	0.3	32.80	5	33.12	33.20	-4.7	3,144	-0.15%
2023/06/28	10	32.53	3	32.65	32.65	7	3,116	0.22%
2023/06/27	6	32.94	0	33.30	32.80	6	3,048	0.20%
2023/06/26	1	33.40	0	0.00	33.30	1	2,978	0.03%
2023/06/21	0	0.00	1	33.35	33.40	-1	2,970	-0.03%
2023/06/20	6.1	33.24	1	33.30	33.25	5.1	2,960	0.17%
2023/06/19	1.1	33.75	1	33.55	33.60	0.1	2,937	0.00%
2023/06/16	1	33.30	0.2	33.40	33.45	0.8	2,914	0.03%
2023/06/15	10.4	33.76	10	33.94	33.65	0.5	2,815	0.02%
2023/06/14	36.1	34.70	20.8	34.74	34.60	15.3	2,656	0.58%
2023/06/13	11.8	34.38	4.4	34.36	34.20	7.4	2,527	0.29%
2023/06/12	3.4	33.77	8	33.96	34.00	-4.6	2,403	-0.19%
2023/06/09	5	33.15	6	33.38	33.40	-1	2,234	-0.05%
2023/06/08	11	33.22	6	33.02	33.05	5	2,138	0.24%
2023/06/07	2	32.65	3	32.70	32.75	-1	2,058	-0.05%
2023/06/06	7.4	32.71	24.4	32.79	32.60	-17.1	2,020	-0.84%
2023/06/05	21.7	32.27	10	32.50	32.30	11.7	1,948	0.60%
2023/06/02	1	31.20	15	31.30	31.30	-14	1,808	-0.77%
2023/05/29	0	0.00	2	30.80	30.85	-2	1,840	-0.11%
2023/05/26	8	30.78	0	0.00	30.70	8	1,831	0.44%
2023/05/25	4	30.70	0	0.00	30.70	4	1,823	0.22%
2023/05/24	0.2	30.80	0	0.00	30.75	0.2	1,818	0.01%
2023/05/22	2	30.60	0	0.00	30.60	2	1,809	0.11%
2023/05/19	0.1	30.50	0	0.00	30.45	0.1	1,802	0.00%
2023/05/15	2	30.10	0	0.00	30.10	2	1,784	0.11%
2023/05/12	0	0.00	4	30.40	30.40	-4	1,784	-0.22%
2023/05/11	1	30.15	0	0.00	30.15	1	1,775	0.06%
2023/05/05	0	0.00	1.6	30.96	30.85	-1.6	1,703	-0.09%
2023/05/04	2.6	30.92	7	30.97	31.00	-4.4	1,693	-0.26%
2023/05/03	0	0.00	2	30.45	30.50	-2	1,619	-0.12%
2023/05/02	8	30.26	2	30.58	30.25	6	1,583	0.38%
2023/04/28	0	0.00	1	29.90	29.90	-1	1,488	-0.07%
2023/04/27	3	29.65	3	29.83	29.70	0	1,493	0.00%
2023/04/25	1	29.60	0	0.00	29.45	1	1,476	0.07%
2023/04/24	2	29.70	0.1	29.80	29.85	1.9	1,454	0.13%
2023/04/21	2.1	29.97	0	0.00	29.80	2.1	1,455	0.15%
2023/04/20	2	30.30	0	0.00	30.30	2	1,424	0.14%
2023/04/19	1	30.70	0	0.00	30.65	1	1,404	0.07%
2023/04/18	0	0.00	10	30.70	30.70	-10	1,388	-0.72%
2023/04/14	0	0.00	0.2	30.90	30.90	-0.2	1,355	-0.02%
2023/04/13	0	30.70	7.1	30.84	30.80	-7.1	1,332	-0.53%
2023/04/12	0.3	30.65	0.1	30.65	30.75	0.3	1,303	0.02%
2023/04/11	0.1	30.45	4	30.56	30.65	-3.9	1,290	-0.30%
2023/04/10	0	0.00	0	30.10	30.20	0	1,258	0.00%
2023/04/07	0	29.95	2	30.10	30.10	-2	1,242	-0.16%
2023/03/31	7	29.95	0	0.00	29.95	7	1,220	0.57%
2023/03/30	0	0.00	2	29.97	29.95	-2	1,207	-0.17%
2023/03/29	1	29.85	0	0.00	29.85	1	1,198	0.09%
2023/03/28	3	29.52	0	0.00	29.50	3	1,194	0.25%
2023/03/27	0	0.00	3.1	29.96	29.95	-3.1	1,164	-0.27%
2023/03/24	0	30.15	3.7	30.13	30.15	-3.7	1,156	-0.32%
2023/03/23	3	29.90	2.4	29.89	29.90	0.6	1,138	0.05%
2023/03/22	1.6	29.80	0.4	29.90	29.85	1.2	1,126	0.10%
2023/03/21	2.1	29.45	5	29.62	29.70	-2.9	1,110	-0.26%
2023/03/20	3	29.32	0	0.00	29.35	3	1,087	0.28%
2023/03/17	13	29.34	2.4	29.50	29.45	10.6	1,078	0.99%
2023/03/16	0.4	29.44	8.4	29.39	29.45	-8	1,036	-0.77%
2023/03/15	1.4	29.06	1	29.25	29.00	0.4	974	0.04%
2023/03/14	0	0.00	0.5	29.11	29.00	-0.5	966	-0.05%
2023/03/13	0.5	28.77	4.1	29.07	29.10	-3.5	966	-0.37%
2023/03/10	2.1	29.03	4.3	29.16	29.00	-2.2	966	-0.23%
2023/03/09	1.3	28.79	0	0.00	28.80	1.3	935	0.14%
2023/03/08	2	29.03	6.2	29.04	29.05	-4.2	913	-0.46%
2023/03/07	4.2	28.90	4	29.01	29.15	0.2	896	0.02%
2023/03/06	4	28.61	1.1	28.67	28.65	2.9	864	0.34%
2023/03/03	1.1	28.69	1	28.70	28.80	0.1	826	0.01%
2023/03/02	0	28.00	26	28.05	28.40	-26	808	-3.22%
2023/03/01	1	27.95	4	27.99	27.95	-3	786	-0.38%
2023/02/23	2	27.75	1	27.80	27.75	1	762	0.13%
2023/02/22	2	27.60	0	0.00	27.65	2	766	0.26%
2023/02/21	0	0.00	20	27.70	27.80	-20	766	-2.61%
2023/02/20	2	27.75	0	0.00	27.75	2	771	0.26%
2023/02/16	0	0.00	3	27.55	27.45	-3	791	-0.38%
2023/02/15	2	27.35	11	27.40	27.35	-9	804	-1.12%
2023/02/14	0	0.00	1	27.45	27.40	-1	805	-0.12%
2023/02/13	2	27.00	0	0.00	27.10	2	813	0.25%
2023/02/10	12	27.14	0	0.00	27.15	12	815	1.47%
2023/02/07	0	0.00	1	27.55	27.60	-1	814	-0.12%
2023/02/03	0	0.00	4.4	27.65	27.60	-4.4	842	-0.52%
2023/02/02	0.4	27.65	10	27.75	27.70	-9.6	831	-1.16%
2023/02/01	1	27.60	1	27.55	27.55	0	812	0.00%
2023/01/31	10	27.40	2.3	27.30	27.30	7.7	804	0.96%
2023/01/30	6.3	27.06	0	27.05	27.20	6.3	797	0.79%
2023/01/17	0	26.80	4	26.91	26.95	-4	783	-0.51%
2023/01/13	2	26.65	0	0.00	26.70	2	788	0.25%
2023/01/11	0	0.00	1	26.90	26.90	-1	845	-0.12%
2023/01/10	0	0.00	1	26.65	26.70	-1	851	-0.12%
2022/12/28	1	26.25	0	0.00	26.25	1	923	0.11%
2022/12/27	0	0.00	1	26.55	26.55	-1	924	-0.11%
2022/12/22	0	0.00	1	26.55	26.50	-1	941	-0.11%
2022/12/20	3	26.20	0	0.00	26.35	3	972	0.31%
2022/12/16	1	26.80	0	26.86	26.80	1	980	0.10%
2022/12/15	0	27.14	5	27.08	27.10	-5	978	-0.51%
2022/12/14	0	26.65	3	26.85	26.90	-3	968	-0.31%
2022/12/12	11	26.40	0	0.00	26.50	11	968	1.14%
2022/12/07	7	26.66	0	0.00	26.55	7	979	0.72%
2022/12/05	4	27.35	22	27.40	27.30	-18	992	-1.81%
2022/12/02	0	0.00	6	27.22	27.30	-6	984	-0.61%
2022/12/01	1	26.95	2	26.95	26.95	-1	963	-0.10%
2022/11/30	1	26.75	0	0.00	26.80	1	961	0.10%
2022/11/29	2	26.65	0	0.00	26.70	2	969	0.21%
2022/11/25	2	26.80	2	26.93	26.80	0	982	0.00%
2022/11/24	0	0.00	0	27.00	26.90	0	981	0.00%
2022/11/23	4	26.78	0	0.00	26.80	4	975	0.41%
2022/11/18	0	0.00	4	26.90	26.70	-4	1,004	-0.40%
2022/11/16	0	0.00	3	26.75	26.60	-3	1,000	-0.30%
2022/11/15	4	26.53	0	0.00	26.65	4	999	0.40%
2022/11/14	2	26.65	0	0.00	26.65	2	995	0.20%
2022/11/10	2	26.50	0	0.00	26.50	2	981	0.20%
2022/11/09	6	26.67	4	26.45	26.65	2	993	0.20%
2022/11/08	0	26.60	3.5	26.50	26.45	-3.5	1,015	-0.35%
2022/11/07	0.5	26.10	13.2	26.08	26.20	-12.7	1,014	-1.25%
2022/11/04	2.2	25.78	2	25.80	25.85	0.2	1,034	0.02%
2022/11/03	0	0.00	1	25.70	25.65	-1	1,057	-0.09%
2022/11/02	3	25.65	0	0.00	25.65	3	1,060	0.28%
2022/11/01	18	25.46	10	25.45	25.50	8	1,072	0.75%
2022/10/31	0	25.60	0	0.00	25.70	0	1,056	0.00%
2022/10/26	2	25.60	0	0.00	25.60	2	1,106	0.18%
2022/10/25	3	25.67	1	25.80	25.70	2	1,120	0.18%
2022/10/24	0	26.10	0	0.00	26.00	0	1,157	0.00%
2022/10/21	0	26.00	0	0.00	25.85	0	1,173	0.00%
2022/10/20	0	0.00	7	26.03	26.45	-7	1,188	-0.59%
2022/10/19	1	25.80	0.8	25.86	25.65	0.2	1,176	0.02%
2022/10/18	6.8	25.99	1.3	26.22	26.00	5.5	1,264	0.43%
2022/10/17	0.3	25.45	0	0.00	25.80	0.3	1,358	0.03%
2022/10/13	1	25.70	0	25.75	25.25	1	1,453	0.07%
2022/10/12	0	25.73	2.5	25.69	25.85	-2.5	1,459	-0.17%
2022/10/11	1.5	25.73	6	25.73	25.70	-4.5	1,479	-0.31%
2022/10/07	2	25.55	0	0.00	25.55	2	1,464	0.14%
2022/10/06	0	0.00	0.1	25.80	25.75	-0.1	1,483	-0.01%
2022/10/05	0.1	26.00	1	26.10	25.75	-0.9	1,508	-0.06%
2022/09/29	5	25.60	1	25.60	25.45	4	1,652	0.24%
2022/09/28	2	25.25	5.9	25.59	25.20	-3.9	1,678	-0.23%
2022/09/27	0.9	25.72	1	26.05	26.05	-0.1	1,701	-0.01%
2022/09/26	1	25.75	0.1	26.02	25.75	0.9	1,744	0.05%
2022/09/23	0.1	26.50	0	0.00	26.30	0.1	1,820	0.01%
2022/09/22	2	26.40	5	26.25	26.40	-3	1,876	-0.16%
2022/09/19	2	26.78	0	0.00	26.75	2	1,906	0.10%
2022/09/16	0	0.00	0.3	27.10	27.15	-0.3	1,917	-0.01%
2022/09/15	0.3	27.30	0	27.32	27.15	0.2	1,957	0.01%
2022/09/14	10	27.20	1	27.25	27.25	9	1,985	0.46%
2022/09/13	0	0.00	2	27.08	27.15	-2	1,990	-0.10%
2022/09/12	0	0.00	2	26.73	26.90	-2	2,021	-0.10%
2022/09/05	4	26.36	1	26.50	26.45	3	2,052	0.15%
2022/09/02	0	0.00	1	26.85	26.65	-1	2,067	-0.05%
2022/08/31	0	0.00	1	27.05	27.00	-1	2,064	-0.05%
2022/08/26	0	0.00	1	27.25	27.20	-1	2,094	-0.05%
2022/08/24	1	26.85	0	0.00	26.95	1	2,156	0.05%
2022/08/19	0	0.00	0.2	27.15	27.15	-0.2	2,182	-0.01%
2022/08/18	0.2	27.05	0	0.00	27.10	0.2	2,183	0.01%
2022/08/17	0	27.15	0	0.00	27.05	0	2,181	0.00%
2022/08/15	16	27.02	3	27.27	27.30	13	2,175	0.60%
2022/08/12	1	26.60	2.3	26.64	26.85	-1.3	2,158	-0.06%
2022/08/11	0.3	26.40	10	26.50	26.45	-9.7	2,164	-0.45%
2022/08/10	7	25.92	0	0.00	25.90	7	2,229	0.31%
2022/08/09	0	26.45	0	0.00	26.40	0	2,222	0.00%
2022/08/05	0	0.00	1	26.40	26.40	-1	2,237	-0.04%
2022/08/03	0	0.00	1	26.25	25.95	-1	2,279	-0.04%
2022/08/02	0	0.00	35	26.45	26.45	-35	2,324	-1.51%
2022/08/01	0	0.00	7	26.70	26.70	-7	2,344	-0.30%
2022/07/29	0	0.00	5	26.35	26.35	-5	2,352	-0.21%
2022/07/28	12	25.87	0	0.00	25.70	12	2,356	0.51%
2022/07/27	1	25.75	0	0.00	25.75	1	2,443	0.04%
2022/07/25	0	0.00	6	26.00	26.20	-6	2,458	-0.24%
2022/07/22	28	28.85	10	28.90	28.85	18	2,380	0.76%
2022/07/21	2	28.60	1	28.85	28.90	1	2,320	0.04%
2022/07/20	7	28.66	2	28.63	28.45	5	2,277	0.22%
2022/07/19	7	28.05	0	0.00	28.05	7	2,290	0.31%
2022/07/18	0	0.00	4	27.71	27.90	-4	2,288	-0.17%
2022/07/15	0	0.00	1	27.25	27.25	-1	2,269	-0.04%
2022/07/14	5	26.95	0	0.00	27.10	5	2,280	0.22%
2022/07/12	0	0.00	3	26.40	26.10	-3	2,276	-0.13%
2022/07/11	0	26.80	2	27.08	26.85	-2	2,271	-0.09%
2022/07/08	0	26.65	1	26.65	26.65	-1	2,241	-0.04%
2022/07/07	5	26.05	0	0.00	26.10	5	2,243	0.22%
2022/07/06	3	25.72	0	0.00	25.70	3	2,250	0.13%
2022/07/04	11	25.80	0	0.00	25.85	11	2,279	0.48%
2022/07/01	7	26.94	0	0.00	26.20	7	2,342	0.30%
2022/06/30	7.1	27.96	0	0.00	27.70	7.1	2,326	0.30%
2022/06/29	1	28.70	0	0.00	28.85	1	2,309	0.04%
2022/06/28	2	29.03	0	0.00	29.10	2	2,356	0.08%
2022/06/24	0	0.00	1	28.85	28.95	-1	2,567	-0.04%
2022/06/22	1	29.15	0	0.00	29.20	1	2,847	0.04%
2022/06/20	2	29.53	0	0.00	29.40	2	3,046	0.07%
2022/06/15	0.2	30.60	2	30.45	30.40	-1.8	3,297	-0.05%
2022/06/14	2	30.25	0	0.00	30.35	2	3,369	0.06%
2022/06/13	2	30.50	4	30.55	30.50	-2	3,390	-0.06%
2022/06/10	7	31.10	4	31.13	31.15	3	3,439	0.09%
2022/06/08	1	31.20	5	31.25	31.20	-4	3,532	-0.11%
2022/06/07	2	31.13	1	31.10	31.10	1	3,697	0.03%
2022/06/02	3	31.50	2	31.45	31.45	1	3,808	0.03%
2022/06/01	3	31.17	0	0.00	31.15	3	3,821	0.08%
2022/05/31	0.2	31.20	1	31.15	31.05	-0.8	3,864	-0.02%
2022/05/27	13	31.03	13	30.91	30.90	0	4,195	0.00%
2022/05/25	0	0.00	0	30.80	30.85	0	4,305	0.00%
2022/05/24	4	30.70	0	0.00	30.60	4	4,356	0.09%
2022/05/23	2	31.05	0	0.00	31.10	2	4,356	0.05%
2022/05/20	5	31.30	4	31.20	31.25	1	4,393	0.02%
2022/05/19	1	31.10	0	31.05	31.10	1	4,398	0.02%
2022/05/18	0	31.05	7.1	31.21	31.25	-7.1	4,394	-0.16%
2022/05/17	0	30.15	2.1	30.35	30.60	-2.1	4,346	-0.05%
2022/05/16	0	29.95	0	0.00	29.95	0	4,455	0.00%
2022/05/13	0	0.00	12	29.75	29.80	-12	4,472	-0.27%
2022/05/12	2.2	29.71	2.4	29.50	29.45	-0.2	4,499	0.00%
2022/05/10	6.1	29.76	0	0.00	30.10	6.1	4,613	0.13%
2022/05/09	2	30.40	0	0.00	30.35	2	4,608	0.04%
2022/05/06	0	0.00	7	31.19	31.25	-7	4,610	-0.15%
2022/05/05	4	31.50	2	31.53	31.40	2	4,630	0.04%
2022/05/04	5	31.80	3.5	31.52	31.30	1.5	4,624	0.03%
2022/05/03	0.5	31.00	13	31.07	31.15	-12.5	4,562	-0.27%
2022/04/29	7	30.53	2	30.60	30.35	5	4,548	0.11%
2022/04/28	0	0.00	1	30.40	30.40	-1	4,604	-0.02%
2022/04/27	4	29.88	0	0.00	29.90	4	4,617	0.09%
2022/04/26	2	30.25	2	30.65	30.35	0	4,625	0.00%
2022/04/25	10	30.47	8	30.41	30.35	2	4,715	0.04%
2022/04/22	8	31.06	0	0.00	31.10	8	4,675	0.17%
2022/04/21	2	31.10	0	0.00	31.30	2	4,705	0.04%
2022/04/20	1	31.00	0	0.00	31.15	1	4,725	0.02%
2022/04/15	0	31.30	12	31.15	31.25	-12	4,798	-0.25%
2022/04/13	2.1	31.36	2.5	31.33	31.65	-0.5	4,968	-0.01%
2022/04/12	1.6	31.25	1	31.30	31.05	0.6	5,266	0.01%
2022/04/11	15	31.20	4.3	31.44	31.00	10.7	5,327	0.20%
2022/04/08	3.1	31.49	8.7	31.64	31.60	-5.6	5,308	-0.11%
2022/04/07	25	31.60	14	31.85	31.25	11	5,350	0.21%
2022/04/06	14.1	31.71	4.2	31.88	31.75	9.8	5,338	0.18%
2022/04/01	5.1	32.05	4.2	32.23	32.15	0.9	5,841	0.02%
2022/03/31	8.2	32.26	8.5	32.39	32.35	-0.3	6,056	-0.01%
2022/03/30	16.1	32.64	5.2	32.74	32.65	10.9	6,154	0.18%
2022/03/29	25	32.93	50.5	32.79	32.60	-25.5	6,325	-0.40%
2022/03/28	35.2	33.09	28.5	33.13	33.30	6.7	6,566	0.10%
2022/03/25	9.6	34.37	9.8	34.21	34.25	-0.2	6,577	0.00%
2022/03/24	4.5	34.00	8.6	34.04	34.20	-4.1	6,916	-0.06%
2022/03/23	19.9	33.80	4.3	33.82	34.15	15.6	6,941	0.22%
2022/03/22	30.5	33.23	30.4	33.11	33.65	0.1	7,025	0.00%
2022/03/21	3.7	32.73	4.5	32.82	32.70	-0.7	6,954	-0.01%
2022/03/18	9.2	32.49	8.5	32.48	32.80	0.7	6,960	0.01%
2022/03/17	9.9	32.21	30.5	32.23	32.25	-20.6	6,900	-0.30%
2022/03/16	19.9	31.73	11.9	31.86	31.95	8	6,880	0.12%
2022/03/15	7.1	31.93	5.7	32.02	31.75	1.4	6,909	0.02%
2022/03/14	15	32.03	2.1	32.05	32.20	12.9	6,870	0.19%
2022/03/11	11.3	31.60	14	31.67	31.90	-2.7	6,867	-0.04%
2022/03/10	5.9	31.63	5.4	31.29	31.80	0.5	6,868	0.01%
2022/03/09	8.1	30.17	8.3	30.25	30.35	-0.2	6,726	0.00%
2022/03/08	31	30.26	21	29.93	29.90	10	6,755	0.15%
2022/03/07	17.1	30.99	8	30.95	30.95	9.1	6,708	0.14%
2022/03/04	6	32.15	6	32.00	32.00	0	6,728	0.00%
2022/03/03	9	32.34	11.1	32.27	32.15	-2.1	6,835	-0.03%
2022/03/02	10	31.79	9.1	31.88	32.00	0.9	6,901	0.01%
2022/03/01	4	31.25	0.1	31.25	31.15	3.9	6,794	0.06%
2022/02/25	1	30.20	2	30.58	30.65	-1	6,803	-0.01%
2022/02/24	2	30.25	2.9	30.62	30.30	-0.9	6,870	-0.01%
2022/02/23	0	0.00	0.1	30.90	30.95	-0.1	6,869	0.00%
2022/02/22	3	30.70	6	30.69	30.70	-3	6,970	-0.04%
2022/02/18	2	30.80	1.2	30.88	31.00	0.8	7,209	0.01%
2022/02/17	3.2	31.06	0	0.00	31.00	3.2	7,468	0.04%
2022/02/16	0	0.00	0.1	30.95	31.05	-0.1	7,684	0.00%
2022/02/15	0.1	30.40	29	30.25	30.20	-28.9	7,952	-0.36%
2022/02/14	5	30.15	0.2	30.25	30.15	4.8	9,712	0.05%
2022/02/11	2.2	30.86	5	30.75	30.85	-2.8	10,640	-0.03%
2022/02/10	2	31.70	18.6	31.78	31.70	-16.6	10,882	-0.15%
2022/02/09	2.3	31.65	8.3	31.56	31.70	-6	10,895	-0.05%
2022/02/08	2.5	31.13	2.4	31.14	31.20	0.2	10,904	0.00%
2022/02/07	0	30.32	1	30.45	30.70	-1	11,002	-0.01%
2022/01/26	0	29.85	2	30.10	29.90	-2	11,132	-0.02%
2022/01/25	3.1	29.77	51	29.84	29.60	-47.9	11,200	-0.43%
2022/01/24	1	30.00	2	29.86	30.10	-1	11,258	-0.01%
2022/01/21	4	30.44	18	30.33	30.30	-14	11,274	-0.12%
2022/01/20	0	30.90	1.2	30.88	30.90	-1.2	11,294	-0.01%
2022/01/19	23.4	31.06	0	0.00	30.95	23.4	11,447	0.20%
2022/01/18	6.1	31.57	4.9	31.57	31.50	1.2	11,513	0.01%
2022/01/17	5.9	30.80	2	30.73	31.15	3.9	11,441	0.03%
2022/01/14	2	30.70	4.6	30.72	30.70	-2.5	11,469	-0.02%
2022/01/13	0.6	31.06	0	0.00	31.10	0.6	11,487	0.01%
2022/01/12	1	30.86	0	31.00	31.00	1	11,519	0.01%
2022/01/11	7.1	31.39	5	31.33	31.00	2.1	11,526	0.02%
2022/01/10	2	30.85	11	30.87	30.85	-9	11,509	-0.08%
2022/01/07	14	31.44	15	30.98	31.00	-1	11,526	-0.01%
2022/01/06	2	31.92	3.4	31.90	31.85	-1.4	11,426	-0.01%
2022/01/05	21	32.75	26.1	32.93	32.30	-5.1	11,421	-0.04%
2022/01/04	13.6	31.87	15	32.12	32.25	-1.4	11,176	-0.01%
2022/01/03	15	31.90	13.5	31.81	31.80	1.5	11,267	0.01%
2021/12/30	1.5	31.97	9.7	31.82	31.95	-8.2	11,317	-0.07%
2021/12/29	1.7	31.73	1.1	31.70	31.85	0.7	11,375	0.01%
2021/12/28	38.1	32.59	36.6	32.97	32.10	1.5	11,388	0.01%
2021/12/27	10	32.16	14.3	32.14	32.50	-4.3	10,990	-0.04%
2021/12/24	6.4	31.31	14.4	31.34	31.10	-8	10,978	-0.07%
2021/12/23	19.8	32.01	22	31.74	31.70	-2.2	11,172	-0.02%
2021/12/22	16.6	32.14	67.6	32.15	32.05	-50.9	11,124	-0.46%
2021/12/21	10.1	31.12	13.8	31.12	31.45	-3.6	10,956	-0.03%
2021/12/20	52.9	31.52	35.1	31.55	31.55	17.8	11,027	0.16%
2021/12/17	5.8	30.13	6.9	30.03	30.15	-1.1	11,055	-0.01%
2021/12/16	16.1	30.13	13.8	30.29	30.45	2.3	11,414	0.02%
2021/12/15	3.8	29.33	0	0.00	29.25	3.8	11,603	0.03%
2021/12/14	3.1	28.80	0	0.00	28.80	3.1	12,205	0.02%
2021/12/13	0.1	29.25	0.1	29.35	29.25	0	12,998	0.00%
2021/12/10	0.3	29.34	0.9	29.35	29.25	-0.7	14,127	0.00%
2021/12/09	6.5	29.25	63	29.33	29.50	-56.5	15,010	-0.38%
2021/12/08	0.5	29.20	0.7	29.18	29.15	-0.3	15,824	0.00%
2021/12/07	2.7	29.13	0	29.24	29.20	2.7	16,165	0.02%
2021/12/06	0	29.25	0	0.00	29.05	0	16,284	0.00%
2021/12/03	0	29.30	0	29.20	29.20	0	16,408	0.00%
2021/12/02	3	29.20	10.2	29.21	29.20	-7.2	16,465	-0.04%
2021/12/01	19.2	29.51	2.9	29.75	29.70	16.4	16,476	0.10%
2021/11/30	22.9	29.24	6	29.45	29.70	16.9	16,553	0.10%
2021/11/29	15	28.83	7	28.94	28.95	8	16,550	0.05%
2021/11/26	42	29.54	6	30.03	29.85	36	16,407	0.22%
2021/11/25	6	29.78	1	29.65	29.65	5	16,188	0.03%
2021/11/24	2	29.60	4	29.69	29.90	-2	16,110	-0.01%
2021/11/23	6	29.28	50	29.45	29.45	-44	16,032	-0.27%
2021/11/22	6	29.33	5	29.38	29.25	1	15,971	0.01%
2021/11/19	1	29.20	0	0.00	29.20	1	15,934	0.01%
2021/11/18	12	29.59	0	0.00	29.40	12	15,833	0.08%
2021/11/17	0	0.00	10	29.95	30.00	-10	15,684	-0.06%
2021/11/16	48	30.39	15	30.02	29.95	33	15,580	0.21%
2021/11/15	38	31.29	22	31.15	31.00	16	15,371	0.10%
2021/11/12	29	31.33	24	31.41	31.65	5	15,217	0.03%
2021/11/11	180	31.38	130	31.27	31.00	50	14,863	0.34%	大買/大賣/
2021/11/10	21	29.60	177	30.60	31.40	-156	13,125	-1.19%	大賣/鉅額交易
2021/11/09	29	28.94	5	29.30	28.55	24	12,205	0.20%
2021/11/05	0	0.00	1	28.15	28.20	-1	11,856	-0.01%
2021/11/04	7	28.30	12	28.64	28.10	-5	11,877	-0.04%
2021/11/03	5	28.35	3	28.22	28.60	2	11,984	0.02%
2021/11/02	1	27.50	6	27.33	27.45	-5	12,171	-0.04%
2021/11/01	1	27.80	4	27.83	27.85	-3	12,339	-0.02%
2021/10/29	5	27.75	3	27.70	27.90	2	12,292	0.02%
2021/10/28	11	27.81	22	27.79	27.75	-11	12,299	-0.09%
2021/10/27	10	27.95	129	28.02	27.90	-119	12,314	-0.97%	大賣/鉅額交易
2021/10/26	4	27.35	17	27.42	27.35	-13	12,224	-0.11%
2021/10/25	3	26.90	6	26.96	27.05	-3	12,388	-0.02%
2021/10/22	2	26.85	53	26.79	27.00	-51	12,398	-0.41%
2021/10/21	9	26.81	4	27.10	27.10	5	12,413	0.04%
2021/10/20	5	26.84	2	26.88	26.90	3	12,415	0.02%
2021/10/19	1	26.50	4	26.46	26.50	-3	12,430	-0.02%
2021/10/18	1	25.90	0	0.00	26.00	1	12,422	0.01%
2021/10/15	15	26.17	4.1	26.21	26.25	10.9	12,434	0.09%
2021/10/14	1	25.65	1	25.95	25.70	0	12,434	0.00%
2021/10/13	2.1	25.77	3	25.83	25.70	-0.9	12,430	-0.01%
2021/10/12	9	26.46	0	0.00	26.10	9	12,399	0.07%
2021/10/08	48	26.98	2	26.60	26.60	46	12,380	0.37%
2021/10/07	0	0.00	6	27.51	27.55	-6	12,250	-0.05%
2021/10/06	2	27.00	3	27.45	26.85	-1	12,233	-0.01%
2021/10/05	1	27.70	5	27.44	27.80	-4	12,198	-0.03%
2021/10/04	1	27.65	32	27.60	27.35	-31	12,177	-0.25%
2021/10/01	2	27.95	63	27.57	27.35	-61	12,062	-0.51%
2021/09/30	1	28.95	5.1	28.75	28.30	-4.1	11,873	-0.03%
2021/09/29	1.1	28.24	134	28.19	28.05	-132.9	11,556	-1.15%	大賣/鉅額交易
2021/09/28	2	28.18	88	28.32	28.35	-86	11,460	-0.75%
2021/09/27	11	28.94	393	28.76	28.75	-382	11,271	-3.39%	大賣/鉅額交易
2021/09/24	18	29.11	9	29.38	29.40	9	10,991	0.08%
2021/09/23	280	28.65	29	28.68	29.40	251	10,529	2.38%	大買/鉅額交易
2021/09/22	201	27.83	24.2	28.01	28.00	176.9	10,099	1.75%	大買/鉅額交易
2021/09/17	133	28.57	157	28.69	29.00	-24	9,713	-0.25%	大買/大賣/
2021/09/16	74	28.80	91.1	28.43	28.65	-17.1	9,059	-0.19%
2021/09/15	266.3	27.92	88.1	28.54	26.95	178.2	8,230	2.17%	大買/鉅額交易
2021/09/14	92	28.30	77.7	28.31	28.65	14.3	7,083	0.20%
2021/09/13	193	27.80	153	26.54	27.65	40	6,180	0.65%	大買/大賣/
2021/09/10	168	25.82	76	25.70	25.85	92	5,370	1.71%	大買/
2021/09/09	100	25.29	28	25.13	25.40	72	5,126	1.41%
2021/09/08	13	24.94	21	24.92	24.70	-8	5,021	-0.16%
2021/09/07	44	24.39	2	24.50	24.55	42	4,921	0.85%
2021/09/06	3	24.37	1.4	24.14	24.10	1.6	4,859	0.03%
2021/09/03	13	24.27	16	24.44	24.60	-3	4,858	-0.06%
2021/09/02	0	0.00	3	24.00	24.35	-3	4,794	-0.06%
2021/09/01	0	0.00	2	23.80	23.65	-2	4,756	-0.04%
2021/08/31	5	23.65	0	0.00	23.70	5	4,755	0.11%
2021/08/27	3	23.50	2	23.70	23.50	1	4,811	0.02%
2021/08/23	10	23.10	0	0.00	23.20	10	5,343	0.19%
2021/08/19	2	23.20	3	22.85	22.80	-1	5,353	-0.02%
2021/08/18	1	22.95	1	23.40	23.60	0	5,303	0.00%
2021/08/16	0	0.00	11	23.59	23.25	-11	5,256	-0.21%
2021/08/13	0	0.00	36	23.51	23.50	-36	5,237	-0.69%
2021/08/12	0	0.00	50	23.50	23.50	-50	5,237	-0.95%
2021/08/11	0	0.00	8	23.55	23.45	-8	5,519	-0.14%
2021/08/10	1	24.00	7	24.19	24.00	-6	5,504	-0.11%
2021/08/09	7	24.71	13	24.69	24.50	-6	5,505	-0.11%
2021/08/06	25	25.57	3.1	25.58	25.45	22	5,310	0.41%
2021/08/05	109	25.47	7	25.64	25.90	102	5,019	2.03%	大買/鉅額交易
2021/08/04	0	0.00	4	24.75	24.80	-4	4,899	-0.08%
2021/08/02	32	24.56	0	0.00	24.65	32	4,981	0.64%
2021/07/30	0	0.00	109	24.17	24.00	-109	4,952	-2.20%	大賣/鉅額交易
2021/07/29	1	24.05	110	24.24	23.70	-109	4,939	-2.21%	大賣/鉅額交易
2021/07/28	0	0.00	1	22.20	22.15	-1	4,744	-0.02%
2021/07/27	1	22.55	0	0.00	22.55	1	4,992	0.02%
2021/07/26	2	23.33	0	0.00	23.20	2	5,576	0.04%
2021/07/23	2.1	24.55	0	0.00	24.65	2.1	6,102	0.03%
2021/07/22	0	0.00	0	24.65	24.35	0	6,113	0.00%
2021/07/21	2	24.50	20	24.29	24.40	-18	6,375	-0.28%
2021/07/20	10	24.90	8	24.70	24.70	2	6,866	0.03%
2021/07/19	5	25.40	2	25.20	25.25	3	6,857	0.04%
2021/07/16	0	0.00	11	25.07	25.25	-11	7,054	-0.16%
2021/07/15	19	25.33	5	25.20	25.20	14	7,085	0.20%
2021/07/14	17	25.12	0	0.00	25.00	17	7,062	0.24%
2021/07/13	5	25.00	28	24.97	24.75	-23	7,121	-0.32%
2021/07/12	1	25.20	1	25.40	25.30	0	7,064	0.00%
2021/07/09	1	24.90	6	25.10	25.05	-5	6,992	-0.07%
2021/07/08	0	0.00	24	24.95	24.90	-24	6,946	-0.35%
2021/07/05	0	0.00	8	24.68	24.60	-8	6,888	-0.12%
2021/07/02	0	0.00	20	24.02	24.10	-20	6,836	-0.29%
2021/07/01	0	0.00	2	23.85	23.75	-2	6,838	-0.03%
2021/06/29	0	0.00	10	23.72	23.65	-10	6,842	-0.15%
2021/06/28	3	23.20	1	23.60	23.75	2	6,834	0.03%
2021/06/25	5	23.60	0	0.00	23.55	5	6,813	0.07%
2021/06/23	0	0.00	4	23.68	23.75	-4	6,920	-0.06%
2021/06/22	5	24.00	0	0.00	23.70	5	6,912	0.07%
2021/06/21	1	23.75	2	23.83	23.80	-1	6,909	-0.01%
2021/06/18	6	24.65	2	24.85	24.45	4	6,885	0.06%
2021/06/17	0	24.40	3	24.42	24.50	-3	6,811	-0.04%
2021/06/11	1	24.30	1	24.60	24.20	0	6,753	0.00%
2021/06/10	5	24.10	0	0.00	24.10	5	6,735	0.07%
2021/06/09	5	24.20	1	24.15	23.95	4	6,756	0.06%
2021/06/08	5	23.90	32	23.95	23.95	-27	6,767	-0.40%
2021/06/07	10	23.50	0	0.00	23.80	10	6,786	0.15%
2021/06/04	11	23.88	0	0.00	23.65	11	6,747	0.16%
2021/06/03	16	24.03	0	0.00	23.95	16	6,722	0.24%
2021/06/02	1	24.35	7	24.09	24.05	-6	6,684	-0.09%
2021/06/01	10.1	24.42	11	24.20	24.75	-1	6,552	-0.01%
2021/05/31	10	23.05	11	23.17	23.20	-1	6,145	-0.02%
2021/05/25	10	22.80	52	22.76	22.85	-42	6,079	-0.69%
2021/05/24	6	22.36	0	0.00	22.50	6	6,036	0.10%
2021/05/21	45	22.27	0	0.00	22.40	45	6,004	0.75%
2021/05/20	7	22.31	0	0.00	22.10	7	5,990	0.12%
2021/05/19	1	22.55	3	22.50	22.55	-2	6,022	-0.03%
2021/05/17	6	20.78	5	20.35	20.10	1	5,701	0.02%
2021/05/14	0	0.00	20	21.50	21.35	-20	5,613	-0.36%
2021/05/12	3	21.58	10	22.23	21.35	-7	5,486	-0.13%
2021/05/11	0	0.00	1	23.25	22.90	-1	5,330	-0.02%
2021/05/10	9	24.00	9	23.86	23.85	0	5,221	0.00%
2021/05/07	13	23.17	3	23.28	23.40	10	5,135	0.19%
2021/05/06	2	22.90	0	0.00	22.90	2	5,061	0.04%
2021/05/05	7	23.14	0	0.00	23.05	7	4,981	0.14%
2021/05/04	1	24.25	0	0.00	23.40	1	4,899	0.02%
2021/05/03	107	25.45	30	25.68	25.25	77	4,607	1.67%	大買/
2021/04/29	6	24.53	17	24.29	24.50	-11	3,967	-0.28%
2021/04/28	20	23.15	15	23.00	23.05	5	3,384	0.15%
2021/04/27	8	23.30	47	24.11	23.30	-39	3,331	-1.17%
2021/04/26	53	22.69	19	23.29	23.75	34	3,036	1.12%
2021/04/22	13	22.60	1	22.95	21.85	12	2,457	0.49%
2021/04/21	1	22.45	0	0.00	22.55	1	2,224	0.04%
2021/04/20	0	0.00	5	22.30	22.25	-5	2,156	-0.23%
2021/04/19	11	22.35	1	22.40	22.20	10	2,123	0.47%
2021/04/16	3	21.75	0	0.00	21.80	3	2,003	0.15%
2021/04/15	15	21.52	1	21.65	21.75	14	1,987	0.70%
2021/04/12	21	21.80	23	21.83	21.85	-2	1,922	-0.10%
2021/04/09	0	0.00	5	21.55	21.55	-5	1,890	-0.26%
2021/04/08	10	21.68	5	21.70	21.75	5	1,869	0.27%
2021/04/07	5	21.64	0	21.33	21.65	5	1,824	0.27%
2021/04/01	2	21.00	0	0.00	21.00	2	1,776	0.11%
2021/03/30	0	0.00	2	21.15	21.05	-2	1,748	-0.11%
2021/03/29	157	20.85	0	0.00	21.00	157	1,717	9.14%	大買/鉅額交易
2021/03/26	0	0.00	1	21.95	21.95	-1	1,573	-0.06%
2021/03/23	0	0.00	1	21.55	21.75	-1	1,531	-0.07%
2021/03/22	11	21.76	6	21.90	21.90	5	1,496	0.33%
2021/03/19	5	21.40	5	21.32	21.35	0	1,450	0.00%
2021/03/18	0	0.00	14	21.05	21.20	-14	1,412	-0.99%
2021/03/17	2	20.80	1	20.75	20.85	1	1,402	0.07%
2021/03/16	1	20.90	0	0.00	20.65	1	1,415	0.07%
2021/03/15	3	20.78	17.6	20.81	20.80	-14.6	1,411	-1.03%
2021/03/12	7	19.95	3	20.00	20.30	4	1,329	0.30%
2021/03/11	0	0.00	10	19.60	19.80	-10	1,289	-0.78%
2021/03/09	1	19.40	0	0.00	19.60	1	1,271	0.08%
2021/03/05	1	19.40	0	0.00	19.40	1	1,329	0.08%
2021/03/02	0	0.00	0.1	19.75	19.55	-0.1	1,544	0.00%
2021/02/25	0	0.00	10	19.45	19.50	-10	1,547	-0.65%
2021/02/24	0	0.00	1	19.50	19.40	-1	1,564	-0.06%
2021/02/23	4	19.36	5	19.40	19.45	-1	1,599	-0.06%
2021/02/22	7	19.51	4	19.40	19.40	3	1,603	0.19%
2021/02/19	1	19.50	0	0.00	19.50	1	1,598	0.06%
2021/02/03	0	0.00	0.6	18.50	18.60	-0.6	1,599	-0.04%
2021/02/01	1	18.00	0	0.00	18.30	1	1,669	0.06%
2021/01/29	0	0.00	2	18.30	18.15	-2	1,700	-0.12%
2021/01/27	3	18.30	0	0.00	18.35	3	1,724	0.17%
2021/01/25	1	18.15	1	18.20	18.30	0	1,754	0.00%
2021/01/22	0	0.00	8	18.20	18.25	-8	1,779	-0.45%
2021/01/21	0	0.00	0.2	18.50	18.20	-0.2	1,826	-0.01%
2021/01/20	3	18.40	9.1	18.52	18.35	-6.1	2,075	-0.29%
2021/01/19	0	0.00	4	18.90	18.70	-4	2,228	-0.18%
2021/01/15	0	0.00	1	18.90	18.95	-1	2,265	-0.04%
2021/01/14	5	19.15	0	0.00	19.10	5	2,286	0.22%
2021/01/13	1	19.10	0	0.00	19.05	1	2,283	0.04%
2021/01/12	2	19.00	4	19.10	18.90	-2	2,276	-0.09%
2021/01/11	5	19.16	0	0.00	19.15	5	2,267	0.22%
2021/01/07	2	19.03	0	0.00	19.00	2	2,259	0.09%
2021/01/06	0	0.00	5	19.25	19.00	-5	2,259	-0.22%
2021/01/05	2	19.45	7	19.30	19.25	-5	2,236	-0.22%
2021/01/04	8	19.32	0	0.00	19.35	8	2,237	0.36%
2020/12/30	5	19.10	0	0.00	19.15	5	2,220	0.23%
2020/12/29	2	19.10	0	0.00	19.10	2	2,220	0.09%
2020/12/28	10	19.13	10	19.10	19.10	0	2,210	0.00%
2020/12/22	10	19.10	0	0.00	18.80	10	2,203	0.45%
2020/12/17	0	0.00	0	19.20	19.30	0	2,222	0.00%
2020/12/11	0	0.00	5	19.25	19.25	-5	2,220	-0.23%
2020/12/10	0	0.00	22	19.58	19.55	-22	2,206	-1.00%
2020/12/09	17	19.80	5	19.72	19.80	12	2,188	0.55%
2020/12/08	10	19.30	10	19.25	19.30	0	2,218	0.00%
2020/12/07	1	19.30	10	19.24	19.20	-9	2,311	-0.39%
2020/12/04	6	19.34	10	19.30	19.35	-4	2,372	-0.17%
2020/12/03	5	19.24	5	19.25	19.20	0	2,407	0.00%
2020/12/02	1	19.20	11	19.30	19.30	-10	2,438	-0.41%
2020/12/01	1	19.40	3	19.55	19.50	-2	2,417	-0.08%
2020/11/30	2	19.55	8	19.69	19.55	-6	2,437	-0.25%
2020/11/27	25	19.91	8	19.80	19.80	17	2,503	0.68%
2020/11/26	20	19.15	0	0.00	19.20	20	2,391	0.84%
2020/11/23	0	0.00	1	19.10	19.10	-1	2,366	-0.04%
2020/11/10	0	0.00	30	18.70	18.60	-30	2,370	-1.27%
2020/11/09	0	0.00	2	18.80	18.80	-2	2,376	-0.08%
2020/11/06	0	0.00	37	18.55	18.40	-37	2,367	-1.56%
2020/11/05	20	18.41	10	18.25	18.35	10	2,373	0.42%
2020/10/30	20	18.45	0	0.00	18.25	20	2,729	0.73%
2020/10/29	0	0.00	2	18.28	18.25	-2	2,711	-0.07%
2020/10/28	29	18.94	24	18.85	18.50	5	2,687	0.19%
2020/10/27	5	18.74	4	18.78	18.95	1	2,470	0.04%
2020/10/26	0	0.00	1	18.15	18.15	-1	2,424	-0.04%
2020/10/23	8	18.00	8	18.10	18.00	0	2,565	0.00%
2020/10/22	0	0.00	4	18.05	18.05	-4	2,745	-0.15%
2020/10/20	0	0.00	1	17.95	17.90	-1	2,821	-0.04%
2020/10/12	0	0.00	2	18.10	18.05	-2	2,875	-0.07%
2020/09/24	1	17.15	0	0.00	17.15	1	2,847	0.04%
2020/09/16	0	0.00	1	18.15	18.15	-1	2,754	-0.04%
2020/09/15	0	0.00	2	17.90	18.00	-2	2,799	-0.07%
2020/09/11	1	18.20	8	18.08	18.10	-7	2,761	-0.25%
2020/09/10	4	18.70	6	19.02	18.65	-2	2,677	-0.07%
2020/09/09	4	19.05	2	18.80	19.15	2	2,569	0.08%
2020/09/08	4	18.60	0	0.00	18.45	4	2,476	0.16%
2020/09/07	1	18.25	0	0.00	18.15	1	2,434	0.04%
2020/09/03	0	0.00	1	18.40	18.25	-1	2,381	-0.04%
2020/09/02	3	18.22	7	18.57	18.10	-4	2,336	-0.17%
2020/08/28	0	0.00	1	17.90	18.00	-1	2,228	-0.04%
2020/08/27	5	18.24	0	0.00	18.00	5	2,216	0.23%
2020/08/26	0	0.00	4.3	18.08	18.20	-4.3	2,188	-0.20%
2020/08/24	0	0.00	1	17.90	17.90	-1	2,136	-0.05%
2020/08/21	0	0.00	1	17.75	17.75	-1	2,122	-0.05%
2020/08/20	2	17.20	0	0.00	17.40	2	2,105	0.09%
2020/08/18	5	18.15	1	18.10	18.05	4	2,010	0.20%
2020/08/17	0	0.00	5	18.12	18.05	-5	1,987	-0.25%
2020/08/14	0	0.00	3	17.95	17.95	-3	1,948	-0.15%
2020/08/13	7	18.13	4	18.38	17.95	3	1,920	0.16%
2020/08/12	2	18.05	1	18.20	18.00	1	1,881	0.05%
2020/08/11	3	17.87	3	17.98	18.05	0	1,845	0.00%
2020/08/10	0	0.00	9	18.05	17.85	-9	1,804	-0.50%
2020/08/07	4	18.25	24	18.21	18.30	-20	1,750	-1.14%
2020/08/06	0	0.00	1	17.30	17.70	-1	1,500	-0.07%
2020/08/05	3	16.82	5	16.90	16.85	-2	1,397	-0.14%
2020/08/03	1	16.80	0	0.00	16.65	1	1,380	0.07%
2020/07/31	2.2	17.06	11	16.87	17.10	-8.8	1,370	-0.64%
2020/07/30	11	17.43	0	0.00	17.30	11	1,325	0.83%
2020/07/29	1	16.75	2	17.05	17.65	-1	1,177	-0.08%
2020/07/28	3	17.30	49	17.07	17.00	-46	993	-4.63%
2020/07/27	29	15.99	3	15.92	16.10	26	810	3.21%
2020/07/24	0	0.00	2	15.50	15.40	-2	716	-0.28%
2020/07/23	2	15.75	10	15.64	15.75	-8	699	-1.14%
2020/07/14	2	15.05	0	0.00	14.95	2	637	0.31%
2020/07/13	0	0.00	10	15.10	15.10	-10	648	-1.54%
2020/07/10	1	15.00	0	0.00	15.00	1	664	0.15%
2020/07/03	15	15.53	5	15.55	15.55	10	697	1.43%
2020/06/22	1	15.20	0	0.00	15.25	1	728	0.14%
2020/06/19	0	0.00	6	15.70	15.70	-6	696	-0.86%
2020/06/12	3	15.25	0	0.00	15.25	3	797	0.38%
2020/06/11	3	15.60	0	0.00	15.60	3	806	0.37%
2020/06/09	7	15.73	4	15.90	15.75	3	840	0.36%
2020/06/08	6	15.90	7	15.82	15.90	-1	850	-0.12%
2020/06/05	1	15.70	2	15.50	15.70	-1	826	-0.12%
2020/06/04	2	15.08	2	15.13	15.10	0	804	0.00%
2020/06/03	1	14.90	0	0.00	14.90	1	794	0.13%
2020/06/02	0	0.00	7	14.80	14.80	-7	789	-0.89%
2020/06/01	0	0.00	5	14.75	14.75	-5	788	-0.63%
2020/05/27	20	14.60	0	0.00	14.65	20	796	2.51%
2020/05/22	0	14.65	0	0.00	14.55	0	814	0.00%
2020/05/14	5	14.80	0	0.00	14.75	5	804	0.62%
2020/05/11	1	15.00	0	0.00	15.05	1	792	0.13%
2020/04/20	10	14.50	0	0.00	14.55	10	806	1.24%
2020/04/17	3	14.80	0	0.00	14.80	3	803	0.37%
2020/04/14	5	14.30	0	0.00	14.40	5	766	0.65%
2020/04/09	23	13.72	0	0.00	13.45	23	743	3.09%
2020/03/30	0	13.00	0	0.00	12.95	0	708	0.00%
2020/03/24	1	11.95	0	0.00	11.90	1	631	0.16%
2020/03/23	3	11.60	0	0.00	11.60	3	614	0.49%
2020/03/16	2	14.30	0	0.00	13.80	2	502	0.40%
2020/03/13	3	14.50	0	0.00	14.70	3	484	0.62%
2020/03/05	37	16.90	0	0.00	16.90	37	438	8.43%
2020/03/04	2	16.85	0	0.00	16.80	2	441	0.45%
2020/02/14	0	0.00	0	17.15	17.10	0	442	0.00%
2020/02/06	0	0.00	0	17.30	17.30	0	448	0.00%
2020/02/04	2	17.30	0	0.00	17.25	2	442	0.45%
2020/01/31	2	17.30	0	0.00	17.35	2	430	0.46%
2020/01/17	0	0.00	2.4	17.80	17.80	-2.4	385	-0.63%
2020/01/16	0	0.00	4	17.79	17.80	-4	384	-1.04%
2020/01/15	0	0.00	1	17.75	17.80	-1	382	-0.26%
2020/01/03	0	0.00	15.9	17.80	17.85	-15.9	422	-3.76%
2019/12/19	1	17.70	0	0.00	17.75	1	433	0.23%
2019/12/16	0	0.00	0	17.75	17.75	0	426	0.00%
2019/12/13	0	0.00	21	17.79	17.70	-21	428	-4.90%
2019/12/12	0	0.00	0	17.80	17.80	0	425	0.00%
2019/12/11	0	0.00	20	17.75	17.80	-20	424	-4.71%
2019/12/05	1	17.85	0	0.00	17.90	1	432	0.23%
2019/12/02	3	17.70	0	0.00	17.70	3	414	0.72%
2019/11/29	0	0.00	3.3	17.80	17.80	-3.3	413	-0.80%
2019/11/27	0.4	17.85	0	0.00	17.85	0.4	422	0.10%
2019/11/14	2	17.80	0	0.00	17.85	2	503	0.40%
2019/10/28	0	0.00	0.2	18.15	18.10	-0.2	506	-0.04%
2019/10/21	0	0.00	0.1	18.10	18.05	-0.1	525	-0.02%
2019/09/26	4	18.40	4	18.40	18.40	0	505	0.00%
2019/09/25	0	0.00	1	17.90	18.35	-1	498	-0.20%
2019/09/18	0	0.00	3	17.80	17.95	-3	494	-0.61%
2019/09/03	5	18.00	0	0.00	18.00	5	509	0.98%
2019/08/29	5	17.75	0	0.00	17.80	5	498	1.00%
2019/08/26	3	19.60	0	0.00	19.60	3	437	0.69%
2019/08/23	1	19.70	0	0.00	19.65	1	425	0.23%
2019/07/31	0	0.00	0	20.20	20.20	0	427	0.00%
2019/07/26	5	20.20	0	20.25	20.20	5	435	1.15%
2019/07/08	1	20.00	0	0.00	20.05	1	444	0.22%
2019/06/05	0	0.00	1	19.80	19.80	-1	556	-0.18%
2019/05/31	0	0.00	0	19.95	19.90	0	568	-0.01%
2019/05/29	0	0.00	2	20.00	19.85	-2	577	-0.35%
2019/05/28	0	0.00	4	20.00	19.90	-4	563	-0.71%
2019/05/20	1	19.60	15.7	19.65	19.75	-14.7	566	-2.60%
2019/05/17	4	19.73	0	0.00	19.65	4	568	0.70%
2019/05/08	0	0.00	31	20.15	20.15	-31	556	-5.57%
2019/05/02	0	0.00	0	20.45	20.45	0	532	0.00%
2019/04/30	2	20.38	0	0.00	20.45	2	528	0.38%
2019/04/17	3	20.40	0	0.00	20.45	3	505	0.59%
2019/04/15	0	0.00	0	20.40	20.40	0	498	0.00%
2019/04/11	5	20.20	0	0.00	20.30	5	496	1.01%
2019/04/09	0	0.00	0	20.70	20.70	0	463	0.00%
2019/04/02	1	20.65	0	0.00	20.65	1	440	0.23%
2019/04/01	2	20.70	0	0.00	20.70	2	427	0.47%
2019/03/29	0	0.00	1	20.55	20.50	-1	412	-0.24%
2019/03/26	0	0.00	1	20.20	20.15	-1	380	-0.26%
2019/03/18	2	19.70	0	0.00	19.75	2	376	0.53%
2019/02/20	1	19.20	0	0.00	19.30	1	361	0.28%
2019/02/18	1	19.10	0	0.00	19.10	1	359	0.28%
2019/02/13	1	19.20	0	0.00	19.30	1	363	0.27%
2019/02/12	1	19.25	0	0.00	19.30	1	359	0.28%
2019/01/30	2	19.30	0	0.00	19.25	2	355	0.56%
2019/01/28	1	19.10	0	0.00	19.10	1	338	0.30%
2019/01/14	0	0.00	0	18.85	18.80	0	406	0.00%
2019/01/11	0	0.00	5	18.70	18.65	-5	444	-1.13%
2018/12/25	3	18.60	0	0.00	18.70	3	577	0.52%
2018/12/17	1	18.80	0	0.00	18.85	1	587	0.17%
2018/12/14	1	18.90	0	0.00	19.00	1	588	0.17%
2018/12/12	0	0.00	1	19.10	19.00	-1	601	-0.17%
2018/12/11	1	18.50	2	18.75	18.90	-1	604	-0.17%
2018/12/07	0	0.00	10	19.15	19.15	-10	603	-1.66%
2018/12/05	5	19.20	0	0.00	19.15	5	618	0.81%
2018/12/03	0	0.00	1	19.40	19.35	-1	649	-0.15%
2018/11/29	0	0.00	10	19.20	19.10	-10	697	-1.43%
2018/11/27	0	0.00	10	19.10	19.10	-10	699	-1.43%
2018/11/23	1	19.05	0	0.00	19.00	1	708	0.14%
2018/11/21	0	0.00	10	19.05	19.05	-10	720	-1.39%
2018/11/15	1	19.00	0	0.00	19.10	1	780	0.13%
2018/11/13	3	18.93	0	0.00	19.05	3	838	0.36%
2018/10/31	0	0.00	1	19.10	19.10	-1	903	-0.11%
2018/10/26	0	0.00	10	19.00	18.95	-10	918	-1.09%
2018/10/25	1	19.00	0	0.00	19.00	1	934	0.11%
2018/10/24	10	19.60	0	0.00	19.45	10	931	1.07%
2018/10/05	2	20.15	0	0.00	20.15	2	864	0.23%
2018/09/28	5	20.60	0	0.00	20.65	5	897	0.56%
2018/09/12	5	20.70	0	0.00	20.70	5	1,108	0.45%
2018/09/07	22	21.27	22	21.49	21.20	0	1,229	0.00%
2018/09/06	6	21.50	7	21.44	21.50	-1	1,225	-0.08%
2018/09/05	0	0.00	1	21.60	21.40	-1	1,207	-0.08%
2018/08/30	0	0.00	1	21.30	21.40	-1	1,236	-0.08%
2018/08/29	1	21.20	0	0.00	21.25	1	1,248	0.08%
2018/08/28	24	21.35	28	21.43	21.35	-4	1,259	-0.32%
2018/08/27	0	0.00	2	21.35	21.30	-2	1,268	-0.16%
2018/08/24	5	20.90	1	20.90	20.90	4	1,248	0.32%
2018/08/22	0	0.00	2	20.90	20.85	-2	1,253	-0.16%
2018/08/13	1	23.00	0	0.00	22.80	1	1,246	0.08%
2018/08/02	1	22.95	0	0.00	22.90	1	1,462	0.07%
2018/07/26	0	0.00	5	22.75	22.80	-5	1,503	-0.33%
2018/07/24	5	22.60	2	22.75	22.60	3	1,517	0.20%
2018/07/23	2	22.20	0	0.00	22.25	2	1,497	0.13%
2018/07/20	2	22.23	0	0.00	22.20	2	1,585	0.13%
2018/07/19	1	22.30	0	0.00	22.30	1	1,607	0.06%
2018/07/13	2	22.20	0	0.00	22.25	2	1,635	0.12%
2018/07/12	0	0.00	2	22.15	22.20	-2	1,651	-0.12%
2018/07/11	0	0.00	5	22.20	22.15	-5	1,680	-0.30%
2018/07/09	5	22.17	0	0.00	22.15	5	1,719	0.29%
2018/07/05	0	0.00	62	22.68	22.65	-62	1,741	-3.56%
2018/07/04	13	23.00	12	23.10	23.00	1	1,761	0.06%
2018/07/03	14	23.32	9	23.26	23.10	5	1,779	0.28%
2018/06/29	1	22.55	0	0.00	22.60	1	1,794	0.06%
2018/06/28	2	22.70	4	22.70	22.70	-2	1,794	-0.11%
2018/06/26	0	0.00	5	22.75	22.75	-5	1,837	-0.27%
2018/06/22	0	0.00	1	23.10	23.15	-1	1,843	-0.05%
2018/06/21	0	0.00	1	23.35	23.35	-1	1,841	-0.05%
2018/06/20	10	23.49	9	23.80	23.50	1	1,867	0.05%
2018/06/19	8	23.46	15	23.65	23.75	-7	1,872	-0.37%
2018/06/15	67	23.58	7	23.45	23.35	60	1,855	3.23%
2018/06/13	6	23.35	1	23.30	23.15	5	1,860	0.27%
2018/06/12	0	0.00	4	23.30	23.30	-4	1,867	-0.21%
2018/06/08	3	23.40	7	23.29	23.20	-4	1,896	-0.21%
2018/06/07	13	23.30	0	0.00	23.30	13	1,911	0.68%
2018/06/06	4	23.15	4	23.10	23.10	0	1,997	0.00%
2018/05/31	8	22.86	5	22.90	22.90	3	2,238	0.13%
2018/05/24	3	23.20	3	23.10	23.10	0	3,309	0.00%
2018/05/23	5	22.95	5	23.15	23.15	0	3,566	0.00%
2018/05/22	5	22.95	4	23.00	23.00	1	3,570	0.03%
2018/05/21	5	22.90	6	22.95	22.95	-1	3,587	-0.03%
2018/05/18	0	0.00	4	22.93	22.90	-4	3,617	-0.11%
2018/05/17	5	23.54	0	0.00	23.15	5	3,606	0.14%
2018/05/16	5	22.90	5	23.15	23.15	0	3,520	0.00%
2018/05/15	5	22.80	16	22.95	22.70	-11	3,490	-0.32%
2018/05/14	3	22.70	6	22.73	22.75	-3	3,509	-0.09%
2018/05/09	5	22.70	12	22.55	22.55	-7	3,520	-0.20%
2018/05/08	0	0.00	4	22.65	22.50	-4	3,511	-0.11%
2018/05/07	3	22.50	0	0.00	22.55	3	3,508	0.09%
2018/05/04	2	22.10	3	22.10	22.20	-1	3,501	-0.03%
2018/05/02	0	0.00	2	22.15	22.15	-2	3,514	-0.06%
2018/04/27	5	22.20	1	22.10	22.20	4	3,583	0.11%
2018/04/26	10	22.35	13	22.14	22.00	-3	3,668	-0.08%
2018/04/25	2	21.55	1	21.95	21.95	1	3,619	0.03%
2018/04/24	0	21.60	0	0.00	21.55	0	3,672	0.00%
2018/04/23	0	21.80	0	0.00	21.80	0	3,651	0.00%
2018/04/20	3	22.00	0	0.00	21.90	3	3,647	0.08%
2018/04/19	0	0.00	10	21.95	21.95	-10	3,642	-0.27%
2018/04/18	0	0.00	10	21.90	21.90	-10	3,641	-0.27%
2018/04/17	0	22.00	0	0.00	21.95	0	3,624	0.00%
2018/04/16	0	22.25	0	0.00	22.30	0	3,598	0.00%
2018/04/13	7	22.25	5	22.10	22.10	2	3,591	0.06%
2018/04/12	7	22.05	10	22.12	22.10	-3	3,586	-0.08%
2018/04/11	10	22.45	14	22.16	22.10	-4	3,600	-0.11%
2018/04/10	6	22.43	6	22.15	22.15	0	3,563	0.00%
2018/04/09	6	22.35	6	22.15	22.15	0	3,532	0.00%
2018/04/03	19	22.63	12	22.55	22.40	7	3,505	0.20%
2018/04/02	0	22.00	1	21.90	21.95	-1	3,350	-0.03%
2018/03/31	2	21.90	0	0.00	21.80	2	3,340	0.06%
2018/03/30	2	21.90	1	21.90	21.90	1	3,326	0.03%
2018/03/29	0	22.20	0	0.00	21.95	0	3,316	0.00%
2018/03/28	0	21.80	15	21.50	21.55	-15	3,285	-0.46%
2018/03/27	5	21.65	7	21.55	21.55	-2	3,274	-0.06%
2018/03/26	3	21.30	0	0.00	21.40	3	3,261	0.09%
2018/03/23	7	21.31	5	21.35	21.40	2	3,254	0.06%
2018/03/22	2	21.83	0	0.00	21.60	2	3,260	0.06%
2018/03/21	8	22.00	1	22.15	22.00	7	3,229	0.22%
2018/03/19	8	21.94	8	21.85	21.85	0	3,171	0.00%
2018/03/16	0	21.70	2	21.63	21.60	-2	3,159	-0.06%
2018/03/14	8	21.46	9	21.60	21.60	-1	3,192	-0.03%
2018/03/12	3	21.40	9	20.95	20.95	-6	3,349	-0.18%
2018/03/09	10	22.25	8	21.79	21.75	2	3,255	0.06%
2018/03/08	15	22.38	20	22.21	22.20	-5	3,226	-0.15%
2018/03/07	10	22.48	25	22.28	22.10	-15	3,198	-0.47%
2018/03/06	5	22.85	3	22.35	22.35	2	3,164	0.06%
2018/03/05	26	23.45	17	23.39	23.05	9	3,027	0.30%
2018/03/02	11	22.80	10	22.60	22.60	1	2,735	0.04%
2018/03/01	28	22.65	0	0.00	22.75	28	2,634	1.06%
2018/02/27	17	23.19	10	23.34	22.60	7	2,557	0.27%
2018/02/26	4	23.80	12	23.95	23.55	-8	2,407	-0.33%
2018/02/23	10	21.53	13.4	22.52	22.65	-3.4	1,967	-0.18%
2018/02/22	0	0.00	3	20.50	20.60	-3	1,732	-0.17%
2018/02/21	3	20.60	13	20.58	20.60	-10	1,722	-0.58%
2018/02/12	5	20.05	2	20.20	20.30	3	1,702	0.18%
2018/02/09	2	19.00	0	0.00	19.35	2	1,670	0.12%
2018/02/07	0	0.00	2	19.55	19.50	-2	1,773	-0.11%
2018/02/06	2	19.60	1	19.65	19.15	1	1,856	0.05%
2018/02/02	1	20.30	0	0.00	20.30	1	1,794	0.06%
2018/02/01	6	20.47	6	20.40	20.40	0	1,803	0.00%
2018/01/30	0	0.00	5	20.32	20.15	-5	1,763	-0.28%
2018/01/25	6	20.11	0	0.00	20.20	6	1,803	0.33%
2018/01/23	12	20.15	13	20.83	20.15	-1	1,959	-0.05%
2018/01/22	7	20.79	10	20.59	20.80	-3	1,911	-0.16%
2018/01/19	0	0.00	2	20.10	20.20	-2	1,816	-0.11%
2018/01/18	0	0.00	5	20.00	19.95	-5	1,784	-0.28%
2018/01/16	0	0.00	1	19.45	19.50	-1	1,721	-0.06%
2018/01/11	3	19.20	0	0.00	19.25	3	1,708	0.18%
2018/01/10	0	0.00	6	19.30	19.25	-6	1,710	-0.35%
2018/01/09	3	19.25	4	19.25	19.25	-1	1,706	-0.06%
2018/01/08	6	19.55	6	19.75	19.55	0	1,698	0.00%
2018/01/03	5	19.20	0	0.00	19.25	5	1,724	0.29%