威健 (3033)-群益金鼎-海山券商分點個股進出

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
34.10
漲跌
▲0.60
漲幅
+1.79%
成交量
1,491張
產業
上市電子通路類股
511人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/12/13	2	33.70	0	0.00	33.75	2	2,867	0.07%
2024/12/04	0	0.00	0.2	34.90	35.10	-0.2	3,035	-0.01%
2024/12/03	1.2	35.27	0	0.00	35.20	1.2	3,053	0.04%
2024/12/02	1	35.85	0	0.00	35.40	1	3,043	0.03%
2024/11/29	0	0.00	1	35.30	35.30	-1	2,988	-0.03%
2024/11/28	0	0.00	2	34.80	34.85	-2	2,964	-0.07%
2024/11/22	1	34.95	2	34.88	34.75	-1	3,486	-0.03%
2024/11/21	3	34.10	1	34.20	34.25	2	3,473	0.06%
2024/11/19	22	34.20	20	34.10	34.30	2	3,487	0.06%
2024/11/18	0	0.00	6	33.90	33.90	-6	3,485	-0.17%
2024/11/14	5	33.98	0	0.00	34.00	5	3,485	0.14%
2024/11/12	1	34.40	39	34.58	34.85	-38	3,458	-1.10%
2024/11/11	1	34.95	0	0.00	34.90	1	3,440	0.03%
2024/11/08	37	35.81	0	0.00	35.65	37	3,409	1.09%
2024/11/07	1	35.45	0	0.00	35.95	1	3,405	0.03%
2024/11/06	25	34.75	26	35.15	35.15	-1	3,387	-0.03%
2024/11/05	3	34.75	0	0.00	34.45	3	3,431	0.09%
2024/11/04	2	34.73	1	34.65	34.65	1	3,525	0.03%
2024/10/30	3	35.30	0	0.00	34.90	3	3,636	0.08%
2024/10/24	3	36.03	32	35.75	35.70	-29	3,756	-0.77%
2024/10/23	26	36.22	3	36.27	36.20	23	3,876	0.59%
2024/10/21	2	35.75	3	35.65	35.60	-1	3,888	-0.03%
2024/10/18	2	36.10	3	35.87	35.60	-1	3,954	-0.03%
2024/10/17	4	36.09	4	35.93	35.90	0	3,956	0.00%
2024/10/16	2	35.30	32	35.43	36.00	-30	4,010	-0.75%
2024/10/15	32	36.10	3	35.60	35.60	29	3,994	0.73%
2024/10/14	30	35.80	31	35.65	35.65	-1	3,999	-0.03%
2024/10/11	1	35.75	2	36.05	35.65	-1	4,092	-0.02%
2024/10/08	10	35.45	1	35.55	35.30	9	4,209	0.21%
2024/10/07	0	0.00	23	35.45	35.50	-23	4,226	-0.54%
2024/10/04	23	34.76	0	0.00	35.00	23	4,719	0.49%
2024/10/01	1	34.45	1	34.55	34.55	0	4,704	0.00%
2024/09/30	3	34.55	0	0.00	34.55	3	4,785	0.06%
2024/09/27	0	0.00	4	35.05	34.85	-4	4,972	-0.08%
2024/09/26	6	35.18	4	35.39	35.15	2	4,920	0.04%
2024/09/25	20	34.90	20	34.45	34.35	0	4,818	0.00%
2024/09/24	1	34.45	5	34.19	34.10	-4	4,799	-0.08%
2024/09/23	4	34.01	0	0.00	33.95	4	4,807	0.08%
2024/09/20	1	34.70	20	34.40	34.35	-19	4,822	-0.39%
2024/09/18	21	34.79	1	34.25	34.25	20	4,980	0.40%
2024/09/16	1	34.30	1	34.55	34.55	0	5,000	0.00%
2024/09/13	23	34.00	22	34.51	34.55	1	5,039	0.02%
2024/09/12	1	33.30	0	0.00	33.40	1	5,185	0.02%
2024/09/10	0	0.00	30	34.34	33.45	-30	5,211	-0.58%
2024/09/03	0	0.00	1	34.45	34.20	-1	5,436	-0.02%
2024/08/30	1	34.85	0	0.00	34.75	1	5,577	0.02%
2024/08/29	3	34.80	0	0.00	35.15	3	5,688	0.05%
2024/08/27	43	35.64	11	35.55	35.30	32	6,041	0.53%
2024/08/26	3	35.45	4	35.35	35.45	-1	6,436	-0.02%
2024/08/22	0	0.00	50	33.17	33.20	-50	6,648	-0.75%
2024/08/21	50	33.35	0	0.00	33.30	50	7,022	0.71%
2024/08/20	0	0.00	11	33.28	33.10	-11	7,564	-0.15%
2024/08/19	1	32.90	0	0.00	33.10	1	7,720	0.01%
2024/08/15	1	32.85	1	32.85	32.85	0	8,518	0.00%
2024/08/14	0	0.00	5	32.86	32.85	-5	8,832	-0.06%
2024/08/13	1	32.20	62	32.06	32.40	-61	9,414	-0.65%
2024/08/12	0	0.00	5	32.05	32.05	-5	9,581	-0.05%
2024/08/09	32	32.13	17	31.88	31.70	15	9,656	0.16%
2024/08/08	1	31.70	10	31.60	31.50	-9	9,676	-0.09%
2024/08/07	52	31.38	54	31.91	32.25	-2	9,734	-0.02%
2024/08/06	10	30.17	5	30.27	30.55	5	9,832	0.05%
2024/08/05	9	30.76	0	0.00	30.20	9	9,854	0.09%
2024/08/02	2	33.70	2	33.80	33.55	0	9,978	0.00%
2024/08/01	3	33.63	3	34.08	34.50	0	10,684	0.00%
2024/07/31	2	32.80	3	33.35	33.20	-1	11,319	-0.01%
2024/07/30	4	32.71	16	32.44	33.20	-12	11,467	-0.10%
2024/07/29	1	33.30	0	0.00	33.10	1	11,863	0.01%
2024/07/26	5	34.05	5	33.90	33.90	0	12,039	0.00%
2024/07/23	2	37.80	2	37.88	37.70	0	11,913	0.00%
2024/07/22	0	0.00	0.5	37.40	37.50	-0.5	11,888	0.00%
2024/07/19	32	38.78	1	38.50	38.15	31	11,853	0.26%
2024/07/18	41	38.82	11	38.72	38.70	30	11,941	0.25%
2024/07/17	1	39.00	0	0.00	38.85	1	11,890	0.01%
2024/07/16	32	39.43	32	39.05	38.80	0	11,890	0.00%
2024/07/15	6	39.40	1	38.95	38.95	5	12,000	0.04%
2024/07/12	5	39.76	49	39.73	39.45	-44	11,976	-0.37%
2024/07/11	68	40.79	52.3	40.22	40.10	15.7	11,880	0.13%
2024/07/10	24	40.01	27	39.82	39.80	-3	11,785	-0.03%
2024/07/09	27	39.26	17	39.03	39.15	10	11,678	0.09%
2024/07/08	40	40.66	5	40.50	39.70	35	11,583	0.30%
2024/07/05	30	38.45	30.1	38.35	38.55	-0.1	11,096	0.00%
2024/07/04	1	39.00	1	38.55	38.30	0	11,287	0.00%
2024/07/03	10	38.20	23	38.63	38.55	-13	11,219	-0.12%
2024/06/28	1.3	36.86	0	0.00	36.75	1.3	11,041	0.01%
2024/06/27	31	36.85	30	36.64	36.55	1	11,021	0.01%
2024/06/26	1	36.75	0	0.00	36.75	1	11,002	0.01%
2024/06/25	11	36.89	0	0.00	37.10	11	10,985	0.10%
2024/06/24	2	37.48	2	37.20	37.15	0	10,935	0.00%
2024/06/21	3	38.05	0	0.00	38.45	3	10,871	0.03%
2024/06/20	0	0.00	11	38.56	38.45	-11	10,988	-0.10%
2024/06/19	14	39.22	14	38.84	38.60	0	11,053	0.00%
2024/06/18	0	0.00	2	37.53	37.90	-2	11,124	-0.02%
2024/06/17	1	37.90	60	37.70	37.65	-59	11,114	-0.53%
2024/06/14	62	38.31	2	38.30	38.15	60	11,067	0.54%
2024/06/13	1	37.80	1	37.75	37.85	0	11,001	0.00%
2024/06/12	1	37.35	5	37.45	37.45	-4	10,983	-0.04%
2024/06/11	2	37.73	31	37.50	37.55	-29	10,971	-0.26%
2024/06/07	31	38.40	2	38.55	38.25	29	10,873	0.27%
2024/06/06	0	0.00	4	38.05	37.95	-4	10,853	-0.04%
2024/06/05	22	38.83	63	38.22	38.20	-41	10,828	-0.38%
2024/06/04	31	39.55	3	39.08	38.85	28	10,784	0.26%
2024/06/03	4	39.20	6	39.03	38.90	-2	10,670	-0.02%
2024/05/31	42	39.99	24	39.71	39.05	18	10,584	0.17%
2024/05/30	36	39.85	49	39.82	39.15	-13	10,260	-0.13%
2024/05/29	7	38.18	1	37.95	38.10	6	9,590	0.06%
2024/05/28	1	38.85	11	38.93	38.75	-10	9,424	-0.11%
2024/05/27	19	38.99	23	39.43	38.70	-4	9,316	-0.04%
2024/05/24	21	38.71	34	38.82	39.60	-13	8,995	-0.14%
2024/05/23	16	37.57	30	37.45	37.20	-14	8,536	-0.16%
2024/05/22	12	38.63	5.3	38.94	38.30	6.7	8,484	0.08%
2024/05/21	44	38.84	10	38.76	39.20	34	8,274	0.41%
2024/05/20	6	38.07	13	38.32	38.50	-7	7,742	-0.09%
2024/05/17	41.3	37.80	48	37.98	38.40	-6.7	7,459	-0.09%
2024/05/16	1	36.40	25	36.32	36.25	-24	6,896	-0.35%
2024/05/15	10	35.50	14	35.18	35.25	-4	6,786	-0.06%
2024/05/14	23	34.91	2	34.98	35.00	21	6,797	0.31%
2024/05/13	4	35.01	0	0.00	35.25	4	6,790	0.06%
2024/05/10	9	35.38	1	35.45	35.50	8	6,785	0.12%
2024/05/09	2	36.10	5	36.31	36.05	-3	6,888	-0.04%
2024/05/08	8	36.83	16	37.33	36.70	-8	6,813	-0.12%
2024/05/07	44	37.11	31	36.36	37.15	13	6,732	0.19%
2024/05/06	30	38.58	30	38.59	39.30	0	6,012	0.00%
2024/05/03	4	35.81	10	36.10	36.25	-6	5,370	-0.11%
2024/05/02	2	36.25	36	35.95	36.05	-34	5,303	-0.64%
2024/04/30	12	34.59	30	34.59	34.20	-18	4,932	-0.36%
2024/04/29	1	33.65	2	33.50	33.50	-1	4,693	-0.02%
2024/04/26	0	0.00	1	33.25	33.25	-1	4,732	-0.02%
2024/04/25	0	0.00	2	33.80	33.35	-2	4,837	-0.04%
2024/04/24	3	33.77	33	33.88	33.80	-30	4,941	-0.61%
2024/04/23	0	0.00	27	32.45	32.50	-27	4,860	-0.56%
2024/04/22	2	32.55	0	0.00	32.50	2	4,992	0.04%
2024/04/19	47	32.03	0	0.00	32.50	47	4,930	0.95%
2024/04/18	0	0.00	2	31.40	31.90	-2	4,837	-0.04%
2024/04/16	5	32.00	0	0.00	31.80	5	4,908	0.10%
2024/04/15	2	33.05	0	0.00	32.90	2	4,838	0.04%
2024/04/11	2	33.73	2	33.85	33.85	0	4,724	0.00%
2024/04/10	14	34.04	53	34.10	33.90	-39	4,714	-0.83%
2024/04/08	1	32.40	0	0.00	32.75	1	4,460	0.02%
2024/04/03	0	0.00	1	32.60	32.75	-1	4,433	-0.02%
2024/04/02	1	32.10	3	32.23	32.30	-2	4,419	-0.05%
2024/04/01	0	0.00	2	31.85	31.95	-2	4,395	-0.05%
2024/03/28	1	32.10	2	31.88	31.80	-1	4,378	-0.02%
2024/03/27	2	31.80	0	0.00	32.00	2	4,371	0.05%
2024/03/26	7	32.11	0	0.00	31.95	7	4,356	0.16%
2024/03/25	2	32.15	4	32.39	32.85	-2	4,286	-0.05%
2024/03/22	11.5	31.93	2	31.78	31.60	9.5	4,090	0.23%
2024/03/21	10	32.83	4	32.68	33.00	6	3,954	0.15%
2024/03/20	49	30.79	0	0.00	30.60	49	3,648	1.34%
2024/03/19	3	31.02	1	31.05	31.05	2	3,634	0.06%
2024/03/18	1	30.90	0	0.00	31.00	1	3,632	0.03%
2024/03/15	2	30.83	0	0.00	30.65	2	3,649	0.05%
2024/03/14	1	30.80	0	0.00	30.55	1	3,670	0.03%
2024/03/13	1	30.95	0	0.00	30.80	1	3,642	0.03%
2024/03/12	0	30.90	0	0.00	31.10	0	3,618	0.00%
2024/03/11	0	0.00	2	30.95	30.90	-2	3,580	-0.06%
2024/03/08	0	0.00	85	31.53	31.65	-85	3,530	-2.41%
2024/03/05	0	0.00	3	32.73	32.70	-3	3,465	-0.09%
2024/03/04	1	32.95	1	32.90	32.95	0	3,441	0.00%
2024/03/01	2	33.13	0	0.00	33.00	2	3,405	0.06%
2024/02/29	0	0.00	3	33.42	33.25	-3	3,364	-0.09%
2024/02/27	0	0.00	2	32.93	33.00	-2	3,302	-0.06%
2024/02/26	2	33.13	20	33.40	33.25	-18	3,240	-0.56%
2024/02/22	0	0.00	1	32.25	32.30	-1	3,040	-0.03%
2024/02/21	0	0.00	4	32.00	32.40	-4	3,009	-0.13%
2024/02/20	1	31.85	2	31.98	32.00	-1	2,959	-0.03%
2024/02/19	0	0.00	1	32.30	32.25	-1	2,917	-0.03%
2024/02/16	1	31.85	0	0.00	32.25	1	2,876	0.03%
2024/02/15	0	0.00	2	31.80	32.00	-2	2,807	-0.07%
2024/02/05	0	31.15	2	31.30	31.00	-2	2,703	-0.07%
2024/02/02	2	30.80	0	0.00	30.85	2	2,643	0.08%
2024/02/01	5	31.91	9	31.71	31.30	-4	2,565	-0.16%
2024/01/31	2	30.73	1	30.85	30.65	1	2,291	0.04%
2024/01/30	8	31.30	6	31.39	31.30	2	2,228	0.09%
2024/01/26	1	30.65	0	0.00	30.65	1	2,039	0.05%
2024/01/25	0	0.00	1	31.25	30.65	-1	2,007	-0.05%
2024/01/24	2	31.10	2.3	30.93	31.00	-0.3	1,904	-0.02%
2024/01/22	0	0.00	7	30.85	30.95	-7	1,825	-0.38%
2024/01/19	3.3	31.12	0	0.00	30.95	3.3	1,750	0.19%
2024/01/18	4	30.76	2	30.70	30.95	2	1,616	0.12%
2024/01/17	0	0.00	1	30.35	30.15	-1	1,469	-0.07%
2024/01/16	5	29.98	15	29.99	30.45	-10	1,380	-0.72%
2024/01/12	8	29.49	0	0.00	29.45	8	1,223	0.65%
2024/01/11	6	29.83	6	29.82	29.85	0	1,164	0.00%
2024/01/10	1	28.40	0	0.00	28.20	1	1,053	0.09%
2024/01/09	2	28.50	0	0.00	28.45	2	1,053	0.19%
2024/01/05	0	0.00	1	29.05	28.85	-1	1,052	-0.10%
2024/01/04	11	29.22	1	29.30	29.25	10	1,048	0.95%
2024/01/03	5	28.73	5	28.80	28.70	0	985	0.00%
2023/12/28	5	29.20	1	29.20	29.10	4	981	0.41%
2023/12/14	12	29.07	0	0.00	29.15	12	1,013	1.18%
2023/12/12	0	0.00	5	29.25	28.85	-5	1,184	-0.42%
2023/12/11	6	28.83	1	28.95	28.90	5	1,165	0.43%
2023/12/07	0	0.00	1.2	28.38	28.35	-1.2	1,146	-0.10%
2023/12/06	20	28.20	0	0.00	28.20	20	1,157	1.73%
2023/12/04	1	28.45	0	0.00	28.55	1	1,199	0.08%
2023/12/01	0	0.00	3	28.50	28.50	-3	1,201	-0.25%
2023/11/30	31	28.41	30	28.60	28.65	1	1,196	0.08%
2023/11/23	0	0.00	30	27.78	27.80	-30	1,217	-2.46%
2023/11/21	0	0.00	1	27.90	27.90	-1	1,242	-0.08%
2023/11/20	31	27.85	0	0.00	27.75	31	1,251	2.48%
2023/11/14	1	27.00	0	0.00	27.10	1	1,380	0.07%
2023/11/13	0	0.00	0	27.20	27.05	0	1,402	0.00%
2023/11/10	3	27.27	0	0.00	27.15	3	1,413	0.21%
2023/11/06	1	27.55	0	0.00	27.60	1	1,523	0.07%
2023/11/01	2	26.95	1	26.80	26.85	1	1,609	0.06%
2023/10/31	5	26.99	1	26.85	26.90	4	1,663	0.24%
2023/10/26	0	0.00	30	27.20	27.25	-30	2,180	-1.38%
2023/10/19	51	27.19	20	27.23	27.35	31	2,480	1.25%
2023/10/18	1	27.00	40	27.15	27.05	-39	2,530	-1.54%
2023/10/12	50	27.65	10	28.00	28.00	40	2,991	1.34%
2023/10/05	0	0.00	50	27.30	27.25	-50	3,286	-1.52%
2023/10/04	1	27.30	4	27.50	27.35	-3	3,340	-0.09%
2023/10/03	50	27.86	0	0.00	27.70	50	3,432	1.46%
2023/09/28	0	0.00	4	27.30	27.45	-4	3,625	-0.11%
2023/09/25	1	27.60	0	0.00	27.60	1	3,732	0.03%
2023/09/22	1	27.30	0	0.00	27.40	1	3,750	0.03%
2023/09/21	5	27.26	0	0.00	27.35	5	3,788	0.13%
2023/09/20	1	27.80	0	0.00	27.65	1	3,866	0.03%
2023/09/19	1	28.00	0	0.00	27.85	1	3,921	0.03%
2023/09/18	19	27.94	5	27.80	28.05	14	3,932	0.36%
2023/09/15	1	28.15	0	0.00	28.15	1	3,889	0.03%
2023/09/13	1	28.95	0	0.00	28.90	1	3,836	0.03%
2023/09/11	2	29.20	0	0.00	29.10	2	4,112	0.05%
2023/09/08	1	29.40	0	0.00	29.40	1	4,305	0.02%
2023/09/07	1	29.80	4	29.90	29.70	-3	4,426	-0.07%
2023/08/31	0	0.00	70	29.08	29.25	-70	4,914	-1.42%
2023/08/29	0	0.00	2	28.30	28.75	-2	5,095	-0.04%
2023/08/25	1	28.85	0	0.00	28.80	1	5,077	0.02%
2023/08/24	1	29.00	0	0.00	28.95	1	5,082	0.02%
2023/08/21	3	28.83	1	28.95	28.95	2	5,082	0.04%
2023/08/18	1	29.00	0	0.00	28.80	1	5,028	0.02%
2023/08/17	1	29.25	1	29.25	29.25	0	4,976	0.00%
2023/08/14	1	29.00	6	29.00	29.00	-5	4,945	-0.10%
2023/08/10	3	28.83	0	0.00	28.80	3	4,921	0.06%
2023/08/09	2	29.13	1	29.25	29.25	1	4,896	0.02%
2023/08/07	1	28.90	1	29.50	29.45	0	4,900	0.00%
2023/08/04	3	29.30	3	29.25	29.25	0	4,871	0.00%
2023/08/02	10	29.85	12	30.04	29.70	-2	4,832	-0.04%
2023/08/01	43	33.38	6	33.41	33.65	37	4,716	0.78%
2023/07/31	7	34.69	2	35.00	34.55	5	4,517	0.11%
2023/07/28	9	35.01	0	0.00	35.05	9	4,446	0.20%
2023/07/27	21	35.25	3	35.25	35.10	18	4,370	0.41%
2023/07/25	6	35.08	0	0.00	35.05	6	4,374	0.14%
2023/07/24	1	34.90	1	35.15	35.10	0	4,340	0.00%
2023/07/21	4	34.89	10	35.10	34.95	-6	4,307	-0.14%
2023/07/20	1	35.40	21	35.30	35.40	-20	4,274	-0.47%
2023/07/19	2	35.00	0	0.00	34.90	2	4,239	0.05%
2023/07/18	8	35.88	3	36.63	35.80	5	4,152	0.12%
2023/07/17	8	36.61	5	36.68	36.95	3	4,006	0.07%
2023/07/14	0	0.00	3	35.90	35.85	-3	3,828	-0.08%
2023/07/13	3	35.10	21	35.09	34.85	-18	3,682	-0.49%
2023/07/12	0	0.00	4	34.84	34.85	-4	3,583	-0.11%
2023/07/11	0	0.00	200	34.33	34.65	-200	3,550	-5.63%	大賣/鉅額交易
2023/07/10	30	35.15	42	34.71	34.25	-12	3,519	-0.34%
2023/07/07	3	34.78	5	34.75	34.75	-2	3,430	-0.06%
2023/07/06	103	34.39	3	34.38	34.45	100	3,351	2.98%	大買/
2023/07/05	200	34.08	0	0.00	34.05	200	3,255	6.14%	大買/鉅額交易
2023/07/04	2	33.70	2	33.83	33.85	0	3,214	0.00%
2023/07/03	3	33.50	0	0.00	33.50	3	3,179	0.09%
2023/06/30	0	0.00	2	33.28	33.40	-2	3,157	-0.06%
2023/06/29	0	0.00	2	33.10	33.20	-2	3,144	-0.06%
2023/06/28	3	32.53	2	32.65	32.65	1	3,116	0.03%
2023/06/27	4	32.89	2	32.95	32.80	2	3,048	0.07%
2023/06/26	6	33.58	0	0.00	33.30	6	2,978	0.20%
2023/06/21	2	33.40	0	0.00	33.40	2	2,970	0.07%
2023/06/19	0	0.00	1	33.60	33.60	-1	2,937	-0.03%
2023/06/16	0	0.00	4	33.45	33.45	-4	2,914	-0.14%
2023/06/15	6	33.80	22	34.15	33.65	-16	2,815	-0.57%
2023/06/14	11	34.84	15	34.76	34.60	-4	2,656	-0.15%
2023/06/13	42	34.35	34	34.22	34.20	8	2,527	0.32%
2023/06/12	34	33.98	40	33.87	34.00	-6	2,403	-0.25%
2023/06/09	10	33.45	6	33.33	33.40	4	2,234	0.18%
2023/06/08	7	33.04	9	33.01	33.05	-2	2,138	-0.09%
2023/06/07	2	32.70	3	32.63	32.75	-1	2,058	-0.05%
2023/06/06	0	0.00	4	32.76	32.60	-4	2,020	-0.20%
2023/06/05	24	32.30	16	32.50	32.30	8	1,948	0.41%
2023/06/02	0	0.00	1	31.30	31.30	-1	1,808	-0.06%
2023/06/01	0	0.00	1	31.00	31.05	-1	1,811	-0.06%
2023/05/26	1	30.75	0	0.00	30.70	1	1,831	0.05%
2023/05/25	0	0.00	2	30.70	30.70	-2	1,823	-0.11%
2023/05/24	1	30.75	0	0.00	30.75	1	1,818	0.05%
2023/05/23	0	0.00	20	30.65	30.65	-20	1,809	-1.11%
2023/05/22	1	30.55	0	0.00	30.60	1	1,809	0.06%
2023/05/19	1	30.45	0	0.00	30.45	1	1,802	0.06%
2023/05/18	0	0.00	1	30.50	30.45	-1	1,800	-0.06%
2023/05/16	1	30.35	0	0.00	30.35	1	1,779	0.06%
2023/05/12	1	30.25	0	0.00	30.40	1	1,784	0.06%
2023/05/11	0	0.00	2	30.40	30.15	-2	1,775	-0.11%
2023/05/10	0	0.00	1	30.65	30.65	-1	1,740	-0.06%
2023/05/09	2	30.60	0	0.00	30.60	2	1,732	0.12%
2023/05/05	3	31.00	1	30.85	30.85	2	1,703	0.12%
2023/05/04	1	30.80	1	30.90	31.00	0	1,693	0.00%
2023/05/03	8	30.42	0	0.00	30.50	8	1,619	0.49%
2023/05/02	32	30.25	2	30.25	30.25	30	1,583	1.89%
2023/04/25	0	0.00	1	29.80	29.45	-1	1,476	-0.07%
2023/04/21	3	29.77	0	0.00	29.80	3	1,455	0.21%
2023/04/20	4	30.38	0	0.00	30.30	4	1,424	0.28%
2023/04/19	1	30.70	0	0.00	30.65	1	1,404	0.07%
2023/04/18	0	0.00	1.1	30.60	30.70	-1.1	1,388	-0.08%
2023/04/17	0	0.00	6	30.70	30.80	-6	1,375	-0.44%
2023/04/11	0	0.00	2	30.65	30.65	-2	1,290	-0.15%
2023/04/07	7	30.10	0	0.00	30.10	7	1,242	0.56%
2023/03/28	0	29.65	0	0.00	29.50	0	1,194	0.00%
2023/03/27	0	30.20	0	0.00	29.95	0	1,164	0.00%
2023/03/24	0	0.00	7	30.13	30.15	-7	1,156	-0.61%
2023/03/22	1	29.95	0	0.00	29.85	1	1,126	0.09%
2023/03/21	0	0.00	1	29.70	29.70	-1	1,110	-0.09%
2023/03/20	0	0.00	1	29.30	29.35	-1	1,087	-0.09%
2023/03/17	1	29.65	2	29.35	29.45	-1	1,078	-0.09%
2023/03/16	1	29.50	6	29.41	29.45	-5	1,036	-0.48%
2023/03/14	0	0.00	2	28.95	29.00	-2	966	-0.21%
2023/03/10	0	0.00	8	29.05	29.00	-8	966	-0.83%
2023/03/09	1	29.10	21	28.80	28.80	-20	935	-2.14%
2023/03/06	0	0.00	1	28.65	28.65	-1	864	-0.12%
2023/03/03	0	0.00	0.1	28.70	28.80	-0.1	826	-0.01%
2023/03/02	1	28.30	0	0.00	28.40	1	808	0.12%
2023/02/24	0	0.00	2	27.90	27.85	-2	772	-0.26%
2023/02/23	2	27.75	1	27.75	27.75	1	762	0.13%
2023/02/22	1	27.55	0	0.00	27.65	1	766	0.13%
2023/02/20	2	27.75	0	0.00	27.75	2	771	0.26%
2023/02/17	1	27.55	0	0.00	27.65	1	777	0.13%
2023/02/16	0	0.00	1	27.50	27.45	-1	791	-0.13%
2023/02/14	0	27.35	0	0.00	27.40	0	805	0.01%
2023/02/13	0	0.00	10	27.00	27.10	-10	813	-1.23%
2023/02/08	0	0.00	1	27.65	27.65	-1	812	-0.12%
2023/02/07	1	27.55	0	0.00	27.60	1	814	0.12%
2023/02/01	0	0.00	2	27.55	27.55	-2	812	-0.25%
2023/01/31	1	27.35	2	27.38	27.30	-1	804	-0.12%
2023/01/17	0	0.00	1	26.95	26.95	-1	783	-0.13%
2023/01/13	1	26.85	1	26.70	26.70	0	788	0.00%
2023/01/11	1	26.90	0	0.00	26.90	1	845	0.12%
2023/01/09	0	0.00	1	26.55	26.55	-1	853	-0.12%
2023/01/03	0	0.00	21	26.16	26.30	-21	915	-2.29%
2022/12/30	1	26.30	0	0.00	26.30	1	920	0.11%
2022/12/28	0	0.00	1	26.25	26.25	-1	923	-0.11%
2022/12/26	1	26.55	0	0.00	26.50	1	930	0.11%
2022/12/23	1	26.25	1	26.50	26.50	0	937	0.00%
2022/12/22	1	26.55	0	0.00	26.50	1	941	0.11%
2022/12/20	1	26.70	0	0.00	26.35	1	972	0.10%
2022/12/15	0	0.00	1	27.20	27.10	-1	978	-0.10%
2022/12/14	1	26.85	3	26.83	26.90	-2	968	-0.21%
2022/12/08	0	0.00	1	26.50	26.50	-1	970	-0.10%
2022/12/07	1	26.55	0	0.00	26.55	1	979	0.10%
2022/12/06	2	27.05	0	0.00	26.85	2	981	0.20%
2022/12/02	0	0.00	1	27.30	27.30	-1	984	-0.10%
2022/12/01	0	0.00	1	26.90	26.95	-1	963	-0.10%
2022/11/28	0.1	26.95	0	0.00	26.70	0.1	973	0.01%
2022/11/18	1	26.85	0	0.00	26.70	1	1,004	0.10%
2022/11/16	1	26.70	1	26.70	26.60	0	1,000	0.00%
2022/11/15	16	26.60	0	0.00	26.65	16	999	1.60%
2022/11/11	1	26.90	0	0.00	26.70	1	985	0.10%
2022/11/08	25	26.55	0	0.00	26.45	25	1,015	2.46%
2022/11/07	1	26.15	0	0.00	26.20	1	1,014	0.10%
2022/11/03	0	0.00	1	25.65	25.65	-1	1,057	-0.09%
2022/11/02	1	25.65	0	0.00	25.65	1	1,060	0.09%
2022/11/01	3	25.43	0	0.00	25.50	3	1,072	0.28%
2022/10/31	0	0.00	1	25.70	25.70	-1	1,056	-0.09%
2022/10/27	1	25.70	0	0.00	25.80	1	1,088	0.09%
2022/10/25	1	25.80	0	0.00	25.70	1	1,120	0.09%
2022/10/19	0	0.00	1	25.90	25.65	-1	1,176	-0.08%
2022/10/14	0	0.00	1	25.70	25.70	-1	1,414	-0.07%
2022/10/13	3	25.20	0	0.00	25.25	3	1,453	0.21%
2022/10/11	1	25.70	5	25.73	25.70	-4	1,479	-0.27%
2022/10/07	2	25.60	0	0.00	25.55	2	1,464	0.14%
2022/10/06	0	0.00	1	25.65	25.75	-1	1,483	-0.07%
2022/09/29	0	0.00	2	25.50	25.45	-2	1,652	-0.12%
2022/09/28	6	25.43	0	0.00	25.20	6	1,678	0.36%
2022/09/26	3	25.77	0	0.00	25.75	3	1,744	0.17%
2022/09/22	1	26.40	0	0.00	26.40	1	1,876	0.05%
2022/09/21	1	26.70	0	0.00	26.60	1	1,892	0.05%
2022/09/20	0	0.00	1	26.90	26.95	-1	1,893	-0.05%
2022/09/19	0	0.00	20	26.75	26.75	-20	1,906	-1.05%
2022/09/16	0	0.00	1	27.15	27.15	-1	1,917	-0.05%
2022/09/15	1	27.20	1	27.35	27.15	0	1,957	0.00%
2022/09/14	0	0.00	2	27.15	27.25	-2	1,985	-0.10%
2022/09/13	0	0.00	3	27.05	27.15	-3	1,990	-0.15%
2022/09/12	0	0.00	2	26.88	26.90	-2	2,021	-0.10%
2022/09/07	1	26.00	0	0.00	26.05	1	2,039	0.05%
2022/09/06	1	26.10	0	0.00	26.15	1	2,041	0.05%
2022/09/05	1	26.30	0	0.00	26.45	1	2,052	0.05%
2022/09/02	1	26.65	0	0.00	26.65	1	2,067	0.05%
2022/08/31	1	27.00	0	0.00	27.00	1	2,064	0.05%
2022/08/30	0	0.00	1	26.95	26.95	-1	2,076	-0.05%
2022/08/29	2	26.65	0	0.00	26.85	2	2,089	0.10%
2022/08/26	1	27.25	0	0.00	27.20	1	2,094	0.05%
2022/08/25	1	27.05	0	0.00	27.00	1	2,151	0.05%
2022/08/24	1	26.85	0	0.00	26.95	1	2,156	0.05%
2022/08/23	0	0.00	1	27.00	26.95	-1	2,166	-0.05%
2022/08/19	2	27.15	0	0.00	27.15	2	2,182	0.09%
2022/08/16	1	27.15	0	0.00	27.15	1	2,184	0.05%
2022/08/15	1	26.95	0	0.00	27.30	1	2,175	0.05%
2022/08/12	2	26.53	5	26.60	26.85	-3	2,158	-0.14%
2022/08/11	0	0.00	2	26.30	26.45	-2	2,164	-0.09%
2022/08/10	12	25.85	2	25.90	25.90	10	2,229	0.45%
2022/08/09	11	26.40	1	26.35	26.40	10	2,222	0.45%
2022/08/08	2	26.15	0	0.00	26.15	2	2,230	0.09%
2022/08/05	1	26.45	4	26.31	26.40	-3	2,237	-0.13%
2022/08/04	0	0.00	2	25.95	25.90	-2	2,272	-0.09%
2022/08/03	0	0.00	2	26.15	25.95	-2	2,279	-0.09%
2022/08/02	10	26.45	2	26.50	26.45	8	2,324	0.34%
2022/07/29	1	26.35	8	26.41	26.35	-7	2,352	-0.30%
2022/07/28	12	25.83	0	0.00	25.70	12	2,356	0.51%
2022/07/26	0	0.00	2	26.05	25.85	-2	2,483	-0.08%
2022/07/22	23	28.83	1	29.15	28.85	22	2,380	0.92%
2022/07/21	7	28.74	11	28.75	28.90	-4	2,320	-0.17%
2022/07/18	1	27.90	0	0.00	27.90	1	2,288	0.04%
2022/07/15	3	27.20	0	0.00	27.25	3	2,269	0.13%
2022/07/14	5	26.85	0	0.00	27.10	5	2,280	0.22%
2022/07/13	3	26.65	0	0.00	26.70	3	2,270	0.13%
2022/07/12	0	0.00	3	26.20	26.10	-3	2,276	-0.13%
2022/07/11	2	26.98	4	27.41	26.85	-2	2,271	-0.09%
2022/07/08	2	26.43	1	26.70	26.65	1	2,241	0.04%
2022/07/07	1	26.15	1	26.10	26.10	0	2,243	0.00%
2022/07/06	2	25.83	1	25.80	25.70	1	2,250	0.04%
2022/07/05	0	0.00	2	26.23	26.15	-2	2,288	-0.09%
2022/07/04	1	26.10	0	0.00	25.85	1	2,279	0.04%
2022/07/01	3	26.65	11	26.34	26.20	-8	2,342	-0.34%
2022/06/30	1	27.65	10	27.89	27.70	-9	2,326	-0.39%
2022/06/29	11	28.87	0	0.00	28.85	11	2,309	0.48%
2022/06/27	1	29.35	1	29.25	29.25	0	2,422	0.00%
2022/06/24	1	29.15	5	28.87	28.95	-4	2,567	-0.16%
2022/06/23	1	28.75	1	28.85	28.75	0	2,770	0.00%
2022/06/21	0	0.00	1	29.90	30.00	-1	2,887	-0.03%
2022/06/20	2	29.80	0	0.00	29.40	2	3,046	0.07%
2022/06/14	2	30.35	0	0.00	30.35	2	3,369	0.06%
2022/06/13	1	30.55	0	0.00	30.50	1	3,390	0.03%
2022/06/10	0	0.00	1	31.15	31.15	-1	3,439	-0.03%
2022/06/06	2	31.18	0	0.00	31.25	2	3,716	0.05%
2022/06/02	12	31.53	6	31.66	31.45	6	3,808	0.16%
2022/06/01	0	0.00	29	31.25	31.15	-29	3,821	-0.76%
2022/05/31	1	31.05	5	31.25	31.05	-4	3,864	-0.10%
2022/05/30	2	31.05	0	0.00	31.15	2	4,016	0.05%
2022/05/27	6	30.97	1	30.90	30.90	5	4,195	0.12%
2022/05/25	3	30.85	1	30.85	30.85	2	4,305	0.05%
2022/05/24	2	30.78	0	0.00	30.60	2	4,356	0.05%
2022/05/23	4	31.11	0	0.00	31.10	4	4,356	0.09%
2022/05/19	0	0.00	1	30.85	31.10	-1	4,398	-0.02%
2022/05/18	1	31.35	1	31.15	31.25	0	4,394	0.00%
2022/05/17	0	0.00	1	30.45	30.60	-1	4,346	-0.02%
2022/05/16	1	30.15	0	0.00	29.95	1	4,455	0.02%
2022/05/13	1	29.70	1	29.80	29.80	0	4,472	0.00%
2022/05/12	1	29.75	1	29.70	29.45	0	4,499	0.00%
2022/05/11	2	29.90	2	29.88	29.95	0	4,575	0.00%
2022/05/09	0	0.00	12	31.00	30.35	-12	4,608	-0.26%
2022/05/06	2	31.08	12	31.03	31.25	-10	4,610	-0.22%
2022/05/05	10	31.49	1	31.35	31.40	9	4,630	0.19%
2022/05/04	4	31.75	12	31.67	31.30	-8	4,624	-0.17%
2022/05/03	31	31.05	33	31.07	31.15	-2	4,562	-0.04%
2022/04/29	32	30.55	2	30.45	30.35	30	4,548	0.66%
2022/04/28	1	30.10	0	0.00	30.40	1	4,604	0.02%
2022/04/27	2	29.83	0	0.00	29.90	2	4,617	0.04%
2022/04/25	1	30.55	5	30.40	30.35	-4	4,715	-0.08%
2022/04/22	5	31.08	0	0.00	31.10	5	4,675	0.11%
2022/04/21	0	0.00	8	31.14	31.30	-8	4,705	-0.17%
2022/04/18	3	31.02	0	0.00	30.90	3	4,786	0.06%
2022/04/15	1	31.20	0	0.00	31.25	1	4,798	0.02%
2022/04/13	1	31.25	5	31.35	31.65	-4	4,968	-0.08%
2022/04/12	0	0.00	8	31.18	31.05	-8	5,266	-0.15%
2022/04/11	0	0.00	0.1	31.20	31.00	-0.1	5,327	0.00%
2022/04/07	2	31.52	43	31.27	31.25	-41	5,350	-0.77%
2022/04/06	15	31.80	0	0.00	31.75	15	5,338	0.28%
2022/04/01	5	32.06	21	32.10	32.15	-16	5,841	-0.27%
2022/03/31	16.2	32.35	21	32.41	32.35	-4.8	6,056	-0.08%
2022/03/30	21	32.60	0	0.00	32.65	21	6,154	0.34%
2022/03/29	22	33.02	3	32.60	32.60	19	6,325	0.30%
2022/03/28	19.2	33.12	18.1	32.92	33.30	1.2	6,566	0.02%
2022/03/25	8	34.04	5	34.45	34.25	3	6,577	0.05%
2022/03/24	1	33.90	5	34.08	34.20	-4	6,916	-0.06%
2022/03/23	7	33.69	16	33.87	34.15	-9	6,941	-0.13%
2022/03/22	3	33.43	36	33.15	33.65	-33	7,025	-0.47%
2022/03/21	7	32.89	189	32.99	32.70	-182	6,954	-2.62%	大賣/鉅額交易
2022/03/18	0	0.00	8	32.49	32.80	-8	6,960	-0.11%
2022/03/17	39	32.26	0	0.00	32.25	39	6,900	0.57%
2022/03/16	16	31.88	0	0.00	31.95	16	6,880	0.23%
2022/03/15	5	32.09	5.2	32.16	31.75	-0.2	6,909	0.00%
2022/03/14	4	31.98	2	31.90	32.20	2	6,870	0.03%
2022/03/11	5	31.60	6	31.81	31.90	-1	6,867	-0.01%
2022/03/10	6	31.41	12	31.65	31.80	-6	6,868	-0.09%
2022/03/09	83	30.19	0	0.00	30.35	83	6,726	1.23%
2022/03/08	9	30.19	10	30.60	29.90	-1	6,755	-0.01%
2022/03/07	15	31.05	0	0.00	30.95	15	6,708	0.22%
2022/03/04	2	31.98	7	31.98	32.00	-5	6,728	-0.07%
2022/03/03	21	32.19	15	32.14	32.15	6	6,835	0.09%
2022/03/02	17	31.72	14.1	31.76	32.00	3	6,901	0.04%
2022/03/01	3	31.32	3	31.20	31.15	0	6,794	0.00%
2022/02/25	2	30.55	0	0.00	30.65	2	6,803	0.03%
2022/02/24	10.1	30.30	7	30.69	30.30	3.1	6,870	0.04%
2022/02/23	1	30.85	0	0.00	30.95	1	6,869	0.01%
2022/02/22	4	30.73	0	0.00	30.70	4	6,970	0.06%
2022/02/21	2	30.83	0	0.00	31.10	2	7,099	0.03%
2022/02/18	4	30.74	0	0.00	31.00	4	7,209	0.06%
2022/02/17	7.1	30.93	6	31.18	31.00	1.1	7,468	0.01%
2022/02/16	23.1	31.16	19	31.05	31.05	4.1	7,684	0.05%
2022/02/15	3	30.25	0	0.00	30.20	3	7,952	0.04%
2022/02/14	4	30.10	0	0.00	30.15	4	9,712	0.04%
2022/02/11	2	30.93	0	0.00	30.85	2	10,640	0.02%
2022/02/10	0	0.00	3	31.87	31.70	-3	10,882	-0.03%
2022/02/09	3	31.43	0	0.00	31.70	3	10,895	0.03%
2022/02/08	5	30.75	1	31.15	31.20	4	10,904	0.04%
2022/02/07	0	0.00	4	30.68	30.70	-4	11,002	-0.04%
2022/01/26	0	0.00	3	30.00	29.90	-3	11,132	-0.03%
2022/01/25	2	29.90	6	29.66	29.60	-4	11,200	-0.04%
2022/01/24	2	29.90	1	29.80	30.10	1	11,258	0.01%
2022/01/21	7	30.51	0	0.00	30.30	7	11,274	0.06%
2022/01/20	3	30.87	2	30.85	30.90	1	11,294	0.01%
2022/01/19	3	31.03	1	31.10	30.95	2	11,447	0.02%
2022/01/18	35	31.68	8	31.75	31.50	27	11,513	0.23%
2022/01/17	4	30.75	0	0.00	31.15	4	11,441	0.03%
2022/01/14	1	30.60	5	30.55	30.70	-4	11,469	-0.03%
2022/01/13	2	30.93	0	0.00	31.10	2	11,487	0.02%
2022/01/12	2	30.98	0	0.00	31.00	2	11,519	0.02%
2022/01/11	2	31.40	3	31.23	31.00	-1	11,526	-0.01%
2022/01/10	1	31.00	1	30.85	30.85	0	11,509	0.00%
2022/01/07	6	31.40	2	31.20	31.00	4	11,526	0.03%
2022/01/06	2	31.93	2	31.90	31.85	0	11,426	0.00%
2022/01/05	21	32.62	65	32.63	32.30	-44	11,421	-0.39%
2022/01/04	52	32.15	15.2	32.20	32.25	36.8	11,176	0.33%
2022/01/03	2	31.85	1	31.90	31.80	1	11,267	0.01%
2021/12/30	3	31.77	2	31.85	31.95	1	11,317	0.01%
2021/12/29	4	31.78	7	31.75	31.85	-3	11,375	-0.03%
2021/12/28	190	32.32	177	33.27	32.10	13	11,388	0.11%	大買/大賣/
2021/12/27	2	32.50	7	32.27	32.50	-5	10,990	-0.05%
2021/12/24	12.2	31.48	2	31.60	31.10	10.2	10,978	0.09%
2021/12/23	11	31.98	0	0.00	31.70	11	11,172	0.10%
2021/12/22	1	31.60	12	32.13	32.05	-11	11,124	-0.10%
2021/12/21	12	31.53	16	31.23	31.45	-4	10,956	-0.04%
2021/12/20	19	31.54	33	31.68	31.55	-14	11,027	-0.13%
2021/12/17	4	30.00	11.1	30.13	30.15	-7.1	11,055	-0.06%
2021/12/16	33	30.35	10	30.12	30.45	23	11,414	0.20%
2021/12/15	11	29.32	12	29.27	29.25	-1	11,603	-0.01%
2021/12/14	0	0.00	29	28.96	28.80	-29	12,205	-0.24%
2021/12/10	0	0.00	5	29.25	29.25	-5	14,127	-0.04%
2021/12/08	10	29.15	2	29.20	29.15	8	15,824	0.05%
2021/12/07	13	29.08	0	0.00	29.20	13	16,165	0.08%
2021/12/06	26	29.16	3	29.18	29.05	23	16,284	0.14%
2021/12/03	1	29.25	3	29.28	29.20	-2	16,408	-0.01%
2021/12/02	0	29.35	1	29.30	29.20	-1	16,465	-0.01%
2021/12/01	0	0.00	20	29.75	29.70	-20	16,476	-0.12%
2021/11/30	1	29.20	1	29.55	29.70	0	16,553	0.00%
2021/11/29	15	28.74	5	28.75	28.95	10	16,550	0.06%
2021/11/26	27	29.89	16	29.78	29.85	11	16,407	0.07%
2021/11/25	12.1	29.81	9	29.76	29.65	3.1	16,188	0.02%
2021/11/24	20	29.35	9	29.63	29.90	11	16,110	0.07%
2021/11/23	22	29.39	3	29.45	29.45	19	16,032	0.12%
2021/11/22	0	0.00	3	29.30	29.25	-3	15,971	-0.02%
2021/11/19	23	29.47	1	29.30	29.20	22	15,934	0.14%
2021/11/18	4	29.44	1	30.00	29.40	3	15,833	0.02%
2021/11/17	6	30.04	8	30.23	30.00	-2	15,684	-0.01%
2021/11/16	5.2	29.98	0	0.00	29.95	5.2	15,580	0.03%
2021/11/15	5	31.26	14	30.94	31.00	-9	15,371	-0.06%
2021/11/12	8	31.09	14	31.51	31.65	-6	15,217	-0.04%
2021/11/11	117	31.98	70	31.44	31.00	47	14,863	0.32%	大買/
2021/11/10	14	29.83	54	30.44	31.40	-40	13,125	-0.30%
2021/11/09	30	28.95	22	28.69	28.55	8	12,205	0.07%
2021/11/08	0	0.00	1	28.40	28.40	-1	11,861	-0.01%
2021/11/04	6	28.49	6	28.31	28.10	0	11,877	0.00%
2021/11/03	6	28.42	14	28.28	28.60	-8	11,984	-0.07%
2021/11/02	1	27.90	1	27.45	27.45	0	12,171	0.00%
2021/11/01	2	27.85	3	28.13	27.85	-1	12,339	-0.01%
2021/10/29	3	27.75	0	0.00	27.90	3	12,292	0.02%
2021/10/28	5	27.88	82	27.78	27.75	-77	12,299	-0.63%
2021/10/27	15	27.86	0	0.00	27.90	15	12,314	0.12%
2021/10/26	0	0.00	13	27.35	27.35	-13	12,224	-0.11%
2021/10/22	2	26.85	3	26.80	27.00	-1	12,398	-0.01%
2021/10/21	0	0.00	1	26.75	27.10	-1	12,413	-0.01%
2021/10/20	1	26.85	2	26.83	26.90	-1	12,415	-0.01%
2021/10/19	1	26.50	2	26.48	26.50	-1	12,430	-0.01%
2021/10/18	5	25.93	0	0.00	26.00	5	12,422	0.04%
2021/10/15	8	26.29	7	26.23	26.25	1	12,434	0.01%
2021/10/14	1	25.55	2	25.65	25.70	-1	12,434	-0.01%
2021/10/13	4	25.75	62	25.87	25.70	-58	12,430	-0.47%
2021/10/12	16.1	26.35	20	26.45	26.10	-3.9	12,399	-0.03%
2021/10/08	21	26.88	1	27.00	26.60	20	12,380	0.16%
2021/10/07	1	27.20	8	27.39	27.55	-7	12,250	-0.06%
2021/10/06	11	27.19	2	27.30	26.85	9	12,233	0.07%
2021/10/05	1	27.45	1	27.80	27.80	0	12,198	0.00%
2021/10/04	2	27.38	5	27.50	27.35	-3	12,177	-0.02%
2021/10/01	29	27.84	18	27.59	27.35	11	12,062	0.09%
2021/09/30	82	28.94	24	28.61	28.30	58	11,873	0.49%
2021/09/29	14	28.15	12.2	28.35	28.05	1.8	11,556	0.02%
2021/09/28	13	28.32	20	28.27	28.35	-7	11,460	-0.06%
2021/09/27	61.1	28.76	10	28.89	28.75	51.1	11,271	0.45%
2021/09/24	44	29.24	27	29.14	29.40	17	10,991	0.15%
2021/09/23	19	28.68	19	28.80	29.40	0	10,529	0.00%
2021/09/22	24.2	28.06	12	28.05	28.00	12.2	10,099	0.12%
2021/09/17	40	28.91	31.3	28.79	29.00	8.7	9,713	0.09%
2021/09/16	116	28.02	104.5	28.16	28.65	11.5	9,059	0.13%	大買/大賣/
2021/09/15	52	27.91	49	28.28	26.95	3	8,230	0.04%
2021/09/14	54	28.10	51	28.37	28.65	3	7,083	0.04%
2021/09/13	39	26.95	38	27.65	27.65	1	6,180	0.02%
2021/09/10	9	25.59	3.2	25.78	25.85	5.8	5,370	0.11%
2021/09/09	3	24.98	1	25.10	25.40	2	5,126	0.04%
2021/09/08	4	24.74	5.1	24.75	24.70	-1.1	5,021	-0.02%
2021/09/07	1	24.30	1	24.60	24.55	0	4,921	0.00%
2021/09/03	0	0.00	7	24.30	24.60	-7	4,858	-0.14%
2021/09/02	5	24.35	0	0.00	24.35	5	4,794	0.10%
2021/09/01	3	23.70	0	0.00	23.65	3	4,756	0.06%
2021/08/31	2	23.65	0	0.00	23.70	2	4,755	0.04%
2021/08/30	2	23.55	0	0.00	23.65	2	4,786	0.04%
2021/08/27	2	23.55	0	0.00	23.50	2	4,811	0.04%
2021/08/26	6	23.42	1	23.45	23.75	5	4,831	0.10%
2021/08/24	0	23.25	0	0.00	23.15	0	5,320	0.00%
2021/08/19	1	22.85	15	23.20	22.80	-14	5,353	-0.26%
2021/08/18	15	23.53	0	0.00	23.60	15	5,303	0.28%
2021/08/12	2	23.55	0	0.00	23.50	2	5,237	0.04%
2021/08/10	0	24.00	1	24.00	24.00	-1	5,504	-0.02%
2021/08/09	11	25.50	0	0.00	24.50	11	5,505	0.20%
2021/08/06	6	25.79	16	25.82	25.45	-10	5,310	-0.19%
2021/08/05	13.1	25.54	18	25.22	25.90	-4.9	5,019	-0.10%
2021/08/02	10	24.38	7	24.62	24.65	3	4,981	0.06%
2021/07/29	0	0.00	1	24.25	23.70	-1	4,939	-0.02%
2021/07/28	1	21.85	1	22.20	22.15	0	4,744	0.00%
2021/07/27	3	22.90	1	23.20	22.55	2	4,992	0.04%
2021/07/26	1	23.45	1	23.25	23.20	0	5,576	0.00%
2021/07/23	6	24.55	0	0.00	24.65	6	6,102	0.10%
2021/07/19	1	25.20	0	0.00	25.25	1	6,857	0.01%
2021/07/15	0	0.00	2	25.33	25.20	-2	7,085	-0.03%
2021/07/14	11	25.13	50	24.84	25.00	-39	7,062	-0.55%
2021/07/13	1	24.95	1	25.20	24.75	0	7,121	0.00%
2021/07/12	18	25.18	6	25.16	25.30	12	7,064	0.17%
2021/07/09	0	0.00	3	25.13	25.05	-3	6,992	-0.04%
2021/07/08	0	0.00	1	25.00	24.90	-1	6,946	-0.01%
2021/07/07	0	0.00	4	24.73	24.65	-4	6,912	-0.06%
2021/07/06	6	24.61	0	0.00	24.60	6	6,901	0.09%
2021/07/05	0	0.00	12	24.53	24.60	-12	6,888	-0.17%
2021/07/01	0	0.00	1	23.75	23.75	-1	6,838	-0.01%
2021/06/30	1	23.80	2	23.85	23.80	-1	6,845	-0.01%
2021/06/28	1	23.35	1	23.75	23.75	0	6,834	0.00%
2021/06/25	0	0.00	11	23.65	23.55	-11	6,813	-0.16%
2021/06/24	2	23.63	0	0.00	23.65	2	6,940	0.03%
2021/06/23	3	23.67	0	0.00	23.75	3	6,920	0.04%
2021/06/22	0	0.00	2	23.90	23.70	-2	6,912	-0.03%
2021/06/18	7	24.78	4	24.75	24.45	3	6,885	0.04%
2021/06/17	0	0.00	4	24.55	24.50	-4	6,811	-0.06%
2021/06/09	2	24.00	10	24.20	23.95	-8	6,756	-0.12%
2021/06/07	2	23.43	5	23.85	23.80	-3	6,786	-0.04%
2021/06/04	2	23.78	3	24.00	23.65	-1	6,747	-0.01%
2021/06/03	3	23.90	12	23.91	23.95	-9	6,722	-0.13%
2021/06/02	35	24.13	11	24.00	24.05	24	6,684	0.36%
2021/06/01	96	24.18	52	23.99	24.75	44	6,552	0.67%
2021/05/31	0	0.00	1	23.25	23.20	-1	6,145	-0.02%
2021/05/28	0	0.00	3.1	23.10	23.00	-3.1	6,116	-0.05%
2021/05/25	5.1	22.88	2	22.85	22.85	3.1	6,079	0.05%
2021/05/24	1.1	22.42	0	0.00	22.50	1.1	6,036	0.02%
2021/05/20	20	22.15	0	0.00	22.10	20	5,990	0.33%
2021/05/19	1	23.00	2	22.80	22.55	-1	6,022	-0.02%
2021/05/18	15	21.43	0	0.00	21.55	15	5,751	0.26%
2021/05/17	16	20.06	0	0.00	20.10	16	5,701	0.28%
2021/05/14	1.1	21.81	1	21.45	21.35	0.1	5,613	0.00%
2021/05/13	2	21.05	0	0.00	21.05	2	5,556	0.04%
2021/05/12	7	22.29	18	21.68	21.35	-11	5,486	-0.20%
2021/05/11	1	22.70	4	23.08	22.90	-3	5,330	-0.06%
2021/05/10	1	23.90	2	24.13	23.85	-1	5,221	-0.02%
2021/05/06	54	22.80	0	0.00	22.90	54	5,061	1.07%
2021/05/05	2	23.30	0	0.00	23.05	2	4,981	0.04%
2021/05/04	46	24.95	36	23.74	23.40	10	4,899	0.20%
2021/05/03	28	25.20	31	25.23	25.25	-3	4,607	-0.07%
2021/04/29	20	24.43	12	24.41	24.50	8	3,967	0.20%
2021/04/28	2	22.95	0	0.00	23.05	2	3,384	0.06%
2021/04/27	20	23.29	10	23.43	23.30	10	3,331	0.30%
2021/04/26	20	23.06	28	23.04	23.75	-8	3,036	-0.26%
2021/04/22	17	22.85	5	23.15	21.85	12	2,457	0.49%
2021/04/20	1	22.15	5	22.29	22.25	-4	2,156	-0.19%
2021/04/19	14	22.30	1	22.35	22.20	13	2,123	0.61%
2021/04/16	0	0.00	1.1	21.75	21.80	-1.1	2,003	-0.05%
2021/04/15	32	21.60	0	0.00	21.75	32	1,987	1.61%
2021/04/14	1.2	21.29	51	20.90	21.35	-49.8	1,967	-2.53%
2021/04/13	4	21.53	0	0.00	21.50	4	1,943	0.21%
2021/04/12	0.1	21.75	5	21.80	21.85	-4.9	1,922	-0.25%
2021/04/09	1	21.45	0	0.00	21.55	1	1,890	0.05%
2021/04/08	2	21.73	0	0.00	21.75	2	1,869	0.11%
2021/04/07	0.2	21.30	0.1	21.15	21.65	0.1	1,824	0.01%
2021/04/06	0	0.00	1	21.00	21.15	-1	1,795	-0.06%
2021/04/01	0	21.10	0	0.00	21.00	0	1,776	0.00%
2021/03/30	5	21.10	0	0.00	21.05	5	1,748	0.29%
2021/03/29	2	20.88	2	21.00	21.00	0	1,717	0.00%
2021/03/26	2	21.85	1	21.80	21.95	1	1,573	0.06%
2021/03/25	1	22.00	2	21.90	21.90	-1	1,569	-0.06%
2021/03/24	1	21.70	1	21.95	21.95	0	1,555	0.00%
2021/03/23	11	22.02	1	21.75	21.75	10	1,531	0.65%
2021/03/22	1	21.45	1	21.90	21.90	0	1,496	0.00%
2021/03/19	2	21.23	0	0.00	21.35	2	1,450	0.14%
2021/03/15	1	20.70	3	20.70	20.80	-2	1,411	-0.14%
2021/03/12	0	0.00	9	20.01	20.30	-9	1,329	-0.68%
2021/03/11	0	0.00	2	19.85	19.80	-2	1,289	-0.16%
2021/03/04	0	0.00	19	19.53	19.45	-19	1,373	-1.38%
2021/03/03	4	19.53	11	19.51	19.60	-7	1,519	-0.46%
2021/03/02	0	0.00	3	19.70	19.55	-3	1,544	-0.19%
2021/02/25	0	0.00	2	19.45	19.50	-2	1,547	-0.13%
2021/02/22	1	19.45	0	0.00	19.40	1	1,603	0.06%
2021/02/19	55	19.50	5	19.50	19.50	50	1,598	3.13%
2021/02/18	12	19.37	1	19.00	19.35	11	1,543	0.71%
2021/02/17	1	18.70	0	0.00	18.80	1	1,540	0.06%
2021/02/03	6	18.63	0	0.00	18.60	6	1,599	0.38%
2021/02/02	12	18.37	0	0.00	18.45	12	1,627	0.74%
2021/01/29	0	0.00	2	18.20	18.15	-2	1,700	-0.12%
2021/01/26	2	18.35	0	0.00	18.35	2	1,736	0.12%
2021/01/14	0	0.00	39	19.10	19.10	-39	2,286	-1.71%
2021/01/11	0	0.00	2	19.15	19.15	-2	2,267	-0.09%
2021/01/05	0	0.00	2	19.40	19.25	-2	2,236	-0.09%
2020/12/24	1	19.05	0	0.00	19.05	1	2,186	0.05%
2020/12/23	0	0.00	5	18.92	18.85	-5	2,189	-0.23%
2020/12/22	7	19.09	0	0.00	18.80	7	2,203	0.32%
2020/12/16	1	19.20	6	19.15	19.20	-5	2,220	-0.23%
2020/12/15	7	19.20	0	0.00	19.15	7	2,224	0.31%
2020/12/14	1	19.25	0	0.00	19.40	1	2,211	0.05%
2020/12/10	7	19.61	0	0.00	19.55	7	2,206	0.32%
2020/12/09	2	19.48	1	19.75	19.80	1	2,188	0.05%
2020/12/08	0	0.00	0.1	19.25	19.30	-0.1	2,218	-0.01%
2020/12/07	2	19.33	0	0.00	19.20	2	2,311	0.09%
2020/12/02	4	19.23	0	0.00	19.30	4	2,438	0.16%
2020/11/25	2	18.90	0	0.00	18.95	2	2,372	0.08%
2020/11/24	2	19.05	0	0.00	18.90	2	2,367	0.08%
2020/11/20	0	0.00	10	19.00	19.05	-10	2,382	-0.42%
2020/11/18	0	0.00	5	18.80	18.85	-5	2,327	-0.21%
2020/11/12	0.2	18.80	10	18.73	18.65	-9.8	2,365	-0.41%
2020/11/10	0	0.00	1	18.90	18.60	-1	2,370	-0.04%
2020/11/09	10	18.60	0	0.00	18.80	10	2,376	0.42%
2020/11/04	0	0.00	1	18.25	18.15	-1	2,400	-0.04%
2020/11/02	1	18.00	0	0.00	18.10	1	2,739	0.04%
2020/10/29	0	0.00	2	18.28	18.25	-2	2,711	-0.07%
2020/10/28	4	18.79	1	19.15	18.50	3	2,687	0.11%
2020/10/27	0	0.00	9	18.72	18.95	-9	2,470	-0.36%
2020/10/26	0	0.00	1	18.15	18.15	-1	2,424	-0.04%
2020/10/22	1	17.80	1	18.05	18.05	0	2,745	0.00%
2020/10/14	1	17.95	0	0.00	18.05	1	2,882	0.03%
2020/10/12	0	0.00	4	18.05	18.05	-4	2,875	-0.14%
2020/09/29	1	17.40	0	0.00	17.30	1	2,857	0.03%
2020/09/24	3	17.30	0	0.00	17.15	3	2,847	0.11%
2020/09/22	1	17.85	0	0.00	17.80	1	2,800	0.04%
2020/09/21	0	0.00	0.8	18.05	18.05	-0.8	2,783	-0.03%
2020/09/16	0	0.00	1	18.00	18.15	-1	2,754	-0.04%
2020/09/15	0	0.00	1	18.00	18.00	-1	2,799	-0.04%
2020/09/11	11	18.02	0	0.00	18.10	11	2,761	0.40%
2020/09/10	2	19.15	0	0.00	18.65	2	2,677	0.07%
2020/08/25	1	17.90	0	0.00	17.75	1	2,147	0.05%
2020/08/21	0.3	17.75	0	0.00	17.75	0.3	2,122	0.01%
2020/08/20	2	17.23	0	0.00	17.40	2	2,105	0.09%
2020/08/19	0	0.00	0.6	17.80	17.80	-0.6	2,040	-0.03%
2020/08/18	5	18.00	0	0.00	18.05	5	2,010	0.25%
2020/08/17	0	0.00	5	18.25	18.05	-5	1,987	-0.25%
2020/08/13	5	17.95	1	18.20	17.95	4	1,920	0.21%
2020/08/10	1	17.80	11	18.03	17.85	-10	1,804	-0.55%
2020/08/07	1	18.35	5	18.14	18.30	-4	1,750	-0.23%
2020/08/06	2	17.50	3	17.27	17.70	-1	1,500	-0.07%
2020/08/05	3	16.87	0	0.00	16.85	3	1,397	0.21%
2020/08/03	1	16.85	0.1	16.80	16.65	0.9	1,380	0.07%
2020/07/29	0	0.00	1.1	17.37	17.65	-1.1	1,177	-0.10%
2020/07/28	1	16.85	7	17.04	17.00	-6	993	-0.60%
2020/07/27	25	15.89	28	16.02	16.10	-3	810	-0.37%
2020/07/24	5	15.45	0	0.00	15.40	5	716	0.70%
2020/07/23	10	15.58	0	0.00	15.75	10	699	1.43%
2020/07/09	1	15.15	0	0.00	15.15	1	668	0.15%
2020/07/08	0	0.00	0.3	15.20	15.20	-0.3	669	-0.05%
2020/07/07	0	0.00	5	15.15	15.20	-5	680	-0.73%
2020/07/03	1	15.50	0	0.00	15.55	1	697	0.14%
2020/06/30	5	15.30	0	0.00	15.35	5	679	0.74%
2020/06/18	0	0.00	20	15.44	15.50	-20	703	-2.84%
2020/06/16	0	0.00	10	15.29	15.40	-10	735	-1.36%
2020/06/11	0	0.00	2	15.88	15.60	-2	806	-0.25%
2020/06/09	5	15.75	0	0.00	15.75	5	840	0.59%
2020/06/08	10	16.05	1	15.75	15.90	9	850	1.06%
2020/06/05	2	15.55	0	0.00	15.70	2	826	0.24%
2020/06/04	0	0.00	2	15.10	15.10	-2	804	-0.25%
2020/05/26	0	0.00	0.1	14.60	14.55	-0.1	814	-0.01%
2020/05/25	1	14.45	0	0.00	14.50	1	814	0.12%
2020/05/20	0	0.00	1	14.75	14.70	-1	810	-0.12%
2020/05/18	1	14.60	0	0.00	14.60	1	809	0.12%
2020/05/14	1	14.85	0	0.00	14.75	1	804	0.12%
2020/05/13	1	15.10	0	0.00	15.10	1	798	0.13%
2020/05/11	1	14.85	0	0.00	15.05	1	792	0.13%
2020/05/08	2	14.85	0	0.00	14.90	2	784	0.25%
2020/04/22	1	13.80	0	0.00	14.05	1	824	0.12%
2020/04/17	8	14.90	0	0.00	14.80	8	803	1.00%
2020/04/13	2	13.95	0	0.00	13.95	2	758	0.26%
2020/04/10	0	0.00	1	14.00	13.95	-1	752	-0.13%
2020/04/08	1	13.00	1	13.15	13.50	0	733	0.00%
2020/04/06	0	12.70	0	0.00	12.60	0	719	0.00%
2020/03/25	0	0.00	3	12.40	12.85	-3	658	-0.46%
2020/03/24	1	12.00	0	0.00	11.90	1	631	0.16%
2020/03/18	2	12.80	0	0.00	12.10	2	546	0.37%
2020/03/03	32	16.97	32	16.80	16.80	0	443	0.00%
2020/03/02	0	0.00	2	16.65	16.75	-2	444	-0.45%
2020/02/27	1	16.85	200	16.80	16.70	-199	437	-45.44%	大賣/鉅額交易
2020/02/21	1	17.15	0	0.00	17.15	1	419	0.24%
2020/02/20	1	17.20	0	0.00	17.20	1	421	0.24%
2020/02/13	0	0.00	6	17.10	17.05	-6	442	-1.36%
2020/02/12	200	17.23	0	0.00	17.15	200	446	44.83%	大買/鉅額交易
2020/02/04	1	17.25	0	0.00	17.25	1	442	0.23%
2020/01/31	1	17.30	0	0.00	17.35	1	430	0.23%
2020/01/20	2	17.85	0	0.00	17.90	2	389	0.51%
2019/12/31	21	17.89	20	17.75	17.80	1	416	0.24%
2019/12/27	1	17.80	0	0.00	17.75	1	408	0.24%
2019/12/18	0	0.00	0.2	17.85	17.85	-0.2	429	-0.04%
2019/12/05	1	17.90	0	0.00	17.90	1	432	0.23%
2019/11/27	0	17.85	5.3	17.76	17.85	-5.3	422	-1.25%
2019/11/20	0	0.00	2	17.80	17.85	-2	492	-0.41%
2019/11/13	1	17.90	12	17.90	17.95	-11	500	-2.20%
2019/11/01	0	0.00	1	18.00	18.00	-1	491	-0.20%
2019/10/30	1	18.00	0	0.00	18.00	1	508	0.20%
2019/10/29	0	0.00	0.4	18.10	18.05	-0.4	502	-0.08%
2019/10/21	0.2	18.10	0	0.00	18.05	0.2	525	0.04%
2019/10/16	0.2	18.20	0	0.00	18.20	0.2	487	0.03%
2019/10/07	0	0.00	1	18.25	18.25	-1	496	-0.20%
2019/10/04	22	18.28	22	18.24	18.25	0	499	0.00%
2019/10/01	0	0.00	25	18.20	18.20	-25	504	-4.95%
2019/09/25	31	18.29	10	18.34	18.35	21	498	4.21%
2019/09/18	7	17.80	0	0.00	17.95	7	494	1.42%
2019/09/11	3	17.85	0	0.00	17.85	3	508	0.59%
2019/09/09	1	17.90	0	0.00	17.85	1	505	0.20%
2019/08/30	0	0.00	2	17.88	17.90	-2	508	-0.39%
2019/08/29	0	0.00	1	17.80	17.80	-1	498	-0.20%
2019/08/28	0	0.00	30	19.65	19.75	-30	469	-6.38%
2019/08/26	0	0.00	0.1	19.65	19.60	-0.1	437	-0.02%
2019/08/23	10	19.73	10	19.70	19.65	0	425	0.00%
2019/08/19	1	19.85	0	0.00	19.75	1	424	0.24%
2019/08/15	0	0.00	2	19.80	19.80	-2	416	-0.48%
2019/07/25	0	0.00	1	20.25	20.25	-1	437	-0.23%
2019/07/18	1	20.10	0	0.00	20.10	1	438	0.23%
2019/07/16	0	0.00	1	20.10	20.10	-1	434	-0.23%
2019/07/11	2	20.05	0	0.00	20.05	2	443	0.45%
2019/06/27	1	19.95	0	0.00	19.95	1	515	0.19%
2019/06/21	1	19.85	0	0.00	19.80	1	547	0.18%
2019/06/17	0	0.00	1	19.70	19.70	-1	561	-0.18%
2019/06/13	3	19.65	5	19.65	19.65	-2	562	-0.36%
2019/06/11	0	0.00	5	19.70	19.70	-5	563	-0.89%
2019/06/03	0	0.00	2	19.85	19.80	-2	561	-0.36%
2019/05/31	1	19.90	0	0.00	19.90	1	568	0.18%
2019/05/29	22	20.00	21	19.95	19.85	1	577	0.17%
2019/05/21	2	19.70	0	0.00	19.80	2	566	0.35%
2019/05/20	1	19.70	0	0.00	19.75	1	566	0.18%
2019/05/17	3	19.72	1	19.80	19.65	2	568	0.35%
2019/05/16	0	0.00	1	19.95	19.85	-1	567	-0.18%
2019/05/15	38	20.00	38	19.95	19.95	0	566	0.00%
2019/05/14	1	19.60	0	0.00	19.90	1	568	0.18%
2019/05/13	6	19.88	0	0.00	19.90	6	563	1.07%
2019/05/10	30	20.20	45	20.10	20.10	-15	556	-2.69%
2019/05/09	36	20.23	46	20.15	20.15	-10	561	-1.78%
2019/05/08	0	0.00	15	20.17	20.15	-15	556	-2.70%
2019/05/07	0	0.00	5	20.28	20.20	-5	551	-0.91%
2019/05/06	0	0.00	1	20.40	20.25	-1	547	-0.18%
2019/05/03	1	20.40	0	0.00	20.40	1	538	0.19%
2019/04/25	5	20.30	0	0.00	20.30	5	520	0.96%
2019/04/17	1	20.35	0	0.00	20.45	1	505	0.20%
2019/04/09	0	0.00	0.1	20.70	20.70	-0.1	463	-0.02%
2019/04/08	0	0.00	0.6	20.75	20.75	-0.6	458	-0.13%
2019/04/03	0	0.00	1	20.65	20.75	-1	451	-0.22%
2019/03/29	5	20.50	0	0.00	20.50	5	412	1.21%
2019/03/27	0	0.00	1	20.30	20.35	-1	384	-0.26%
2019/03/22	0	0.00	4	20.00	20.00	-4	371	-1.08%
2019/03/21	1	20.10	1	20.05	19.95	0	364	0.00%
2019/03/20	2	20.00	0	0.00	20.00	2	355	0.56%
2019/03/04	4	19.45	1	19.50	19.45	3	370	0.81%
2019/02/26	0	0.00	2.5	19.46	19.40	-2.5	368	-0.67%
2019/02/25	4	19.30	0	0.00	19.30	4	364	1.10%
2019/02/19	1	19.15	0	0.00	19.25	1	359	0.28%
2019/02/12	1	19.25	0	0.00	19.30	1	359	0.28%
2019/01/25	2	19.03	0	0.00	19.05	2	342	0.58%
2019/01/16	0	0.00	1	18.85	18.80	-1	392	-0.25%
2018/12/22	1	18.65	0	0.00	18.70	1	576	0.17%
2018/12/18	2	18.70	0	0.00	18.75	2	589	0.34%
2018/12/12	0	0.00	2	19.05	19.00	-2	601	-0.33%
2018/12/11	7	18.67	0	0.00	18.90	7	604	1.16%
2018/12/07	2	19.05	0	0.00	19.15	2	603	0.33%
2018/12/06	13	19.02	0	0.00	19.10	13	616	2.11%
2018/12/04	0	0.00	2	19.30	19.30	-2	632	-0.32%
2018/11/30	2	19.05	0	0.00	19.15	2	675	0.30%
2018/11/29	2	19.10	0	0.00	19.10	2	697	0.29%
2018/11/23	2	18.90	0	0.00	19.00	2	708	0.28%
2018/11/16	6	19.07	0	0.00	19.05	6	769	0.78%
2018/11/12	2	19.05	0	0.00	19.20	2	848	0.24%
2018/11/09	0	0.00	2	19.50	19.55	-2	847	-0.24%
2018/10/30	5	18.85	0	0.00	18.75	5	907	0.55%
2018/10/25	7	19.04	2	19.05	19.00	5	934	0.54%
2018/10/24	0	0.00	2	19.70	19.45	-2	931	-0.22%
2018/10/23	0.1	19.70	1	19.75	19.65	-0.9	924	-0.10%
2018/10/22	2	19.40	0	0.00	19.70	2	923	0.22%
2018/10/16	1	19.70	0	0.00	19.50	1	922	0.11%
2018/10/15	2	19.70	10	19.70	19.60	-8	915	-0.87%
2018/10/12	4	19.24	0	0.00	20.15	4	900	0.44%
2018/10/11	3	19.33	3	19.43	19.30	0	884	0.00%
2018/10/09	0	0.00	1	20.40	20.15	-1	870	-0.11%
2018/10/05	4	20.20	0	0.00	20.15	4	864	0.46%
2018/10/04	7	20.56	0	0.00	20.60	7	854	0.82%
2018/10/03	1	20.60	0	0.00	20.70	1	854	0.12%
2018/10/02	0	0.00	2	20.78	20.80	-2	856	-0.23%
2018/10/01	2	20.60	0	0.00	20.75	2	867	0.23%
2018/09/28	11	20.55	0	0.00	20.65	11	897	1.23%
2018/09/20	2	20.63	0	0.00	20.60	2	1,092	0.18%
2018/09/17	2	20.70	0	0.00	20.80	2	1,105	0.18%
2018/09/14	26	20.80	3	20.85	20.80	23	1,106	2.08%
2018/09/13	40	20.99	62	20.79	20.80	-22	1,119	-1.97%
2018/09/06	0	0.00	7	21.70	21.50	-7	1,225	-0.57%
2018/09/05	0	0.00	20	21.40	21.40	-20	1,207	-1.66%
2018/09/04	0	0.00	2	21.30	21.20	-2	1,198	-0.17%
2018/09/03	0	0.00	3	21.28	21.30	-3	1,207	-0.25%
2018/08/31	0	0.00	5	21.34	21.40	-5	1,219	-0.41%
2018/08/27	5	21.35	0	0.00	21.30	5	1,268	0.39%
2018/08/20	14	22.95	0	0.00	22.90	14	1,252	1.12%
2018/08/14	5	23.00	3	22.90	23.00	2	1,235	0.16%
2018/08/09	0	0.00	1	23.25	23.25	-1	1,331	-0.08%
2018/08/08	0	0.00	3	23.30	23.30	-3	1,379	-0.22%
2018/08/01	0	0.00	12	23.05	23.10	-12	1,474	-0.81%
2018/07/31	5	22.70	0	0.00	22.85	5	1,479	0.34%
2018/07/24	2	22.60	0	0.00	22.60	2	1,517	0.13%
2018/07/05	6	22.75	0	0.00	22.65	6	1,741	0.34%
2018/07/04	1	23.10	0	0.00	23.00	1	1,761	0.06%
2018/07/03	4	23.60	2	23.35	23.10	2	1,779	0.11%
2018/06/27	0	0.00	6	22.85	22.85	-6	1,803	-0.33%
2018/06/26	0	0.00	4	22.80	22.75	-4	1,837	-0.22%
2018/06/20	2	23.50	0	0.00	23.50	2	1,867	0.11%
2018/06/19	2	23.40	4	23.65	23.75	-2	1,872	-0.11%
2018/06/04	0	0.00	0.6	23.00	23.15	-0.6	2,057	-0.03%
2018/05/29	6	23.00	0	0.00	23.00	6	2,653	0.23%
2018/05/18	0	0.00	8	23.00	22.90	-8	3,617	-0.22%
2018/05/16	0	0.00	2	22.95	23.15	-2	3,520	-0.06%
2018/05/15	2	22.70	2	23.00	22.70	0	3,490	0.00%
2018/05/14	0	0.00	10	22.75	22.75	-10	3,509	-0.28%
2018/05/11	1	22.50	0	0.00	22.55	1	3,499	0.03%
2018/05/10	1	22.65	0	0.00	22.65	1	3,478	0.03%
2018/05/09	1	22.55	0	0.00	22.55	1	3,520	0.03%
2018/05/08	1	22.60	2	22.60	22.50	-1	3,511	-0.03%
2018/05/07	0	0.00	4	22.48	22.55	-4	3,508	-0.11%
2018/05/03	1	22.15	0	0.00	22.15	1	3,505	0.03%
2018/05/02	0	0.00	3	22.20	22.15	-3	3,514	-0.09%
2018/04/30	10	22.30	0	0.00	22.20	10	3,537	0.28%
2018/04/27	0	0.00	10	22.20	22.20	-10	3,583	-0.28%
2018/04/26	42	22.35	25	22.37	22.00	17	3,668	0.46%
2018/04/13	0	0.00	1	22.40	22.10	-1	3,591	-0.03%
2018/04/12	5	22.12	1	22.20	22.10	4	3,586	0.11%
2018/04/11	8	22.10	0	0.00	22.10	8	3,600	0.22%
2018/04/03	2	22.40	27	22.29	22.40	-25	3,505	-0.71%
2018/04/02	0	0.00	20	21.95	21.95	-20	3,350	-0.60%
2018/03/31	0.5	22.00	0	0.00	21.80	0.5	3,340	0.01%
2018/03/21	1	22.10	0	0.00	22.00	1	3,229	0.03%
2018/03/20	2	21.70	0	0.00	21.60	2	3,189	0.06%
2018/03/19	2	22.00	0	0.00	21.85	2	3,171	0.06%
2018/03/14	1	21.40	1	21.55	21.60	0	3,192	0.00%
2018/03/13	1	21.20	0	0.00	21.20	1	3,335	0.03%
2018/03/12	1	20.80	1	21.05	20.95	0	3,349	0.00%
2018/03/09	4	22.10	0	0.00	21.75	4	3,255	0.12%
2018/03/08	1	22.55	3	22.30	22.20	-2	3,226	-0.06%
2018/03/07	4	22.38	2	22.70	22.10	2	3,198	0.06%
2018/03/06	10	22.55	5	22.90	22.35	5	3,164	0.16%
2018/03/05	29	23.60	20	23.79	23.05	9	3,027	0.30%
2018/03/02	1	22.35	1	23.10	22.60	0	2,735	0.00%
2018/03/01	0	0.00	12	22.75	22.75	-12	2,634	-0.46%
2018/02/27	2	22.58	1	23.45	22.60	1	2,557	0.04%
2018/02/26	9	23.70	8	23.66	23.55	1	2,407	0.04%
2018/02/23	3	22.60	26	22.58	22.65	-23	1,967	-1.17%
2018/02/21	1	20.65	0	0.00	20.60	1	1,722	0.06%
2018/02/08	0	0.00	1	19.35	19.45	-1	1,683	-0.06%
2018/02/06	2	19.35	0	0.00	19.15	2	1,856	0.11%
2018/02/05	5	19.95	0	0.00	20.10	5	1,803	0.28%
2018/02/01	1	20.45	1	20.55	20.40	0	1,803	0.00%
2018/01/25	0	0.00	2	20.15	20.20	-2	1,803	-0.11%
2018/01/24	2	20.45	0	0.00	20.35	2	1,871	0.11%
2018/01/23	0	0.00	13	20.40	20.15	-13	1,959	-0.66%
2018/01/18	13	19.88	0	0.00	19.95	13	1,784	0.73%