威健 (3033)-凱基-彰化券商分點個股進出

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
34.25
漲跌
▲0.15
漲幅
+0.44%
成交量
867張
產業
上市電子通路類股
509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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	4	34.20	0	0.00	34.25	4	3,473	0.12%
2024/11/20	30	34.17	0	0.00	34.10	30	3,478	0.86%
2024/11/19	3.1	34.00	2	34.20	34.30	1.1	3,487	0.03%
2024/11/18	0.1	33.90	0	0.00	33.90	0.1	3,485	0.00%
2024/11/15	0.1	34.35	0	0.00	34.10	0.1	3,479	0.00%
2024/11/14	3	33.80	1	33.95	34.00	2	3,485	0.06%
2024/11/13	11.1	34.45	0	0.00	34.25	11.1	3,474	0.32%
2024/11/12	7.1	34.48	0	0.00	34.85	7.1	3,458	0.20%
2024/11/11	33	34.77	0	0.00	34.90	33	3,440	0.96%
2024/11/07	0	0.00	12	35.68	35.95	-12	3,405	-0.35%
2024/11/06	0	0.00	33.5	35.24	35.15	-33.5	3,387	-0.99%
2024/11/05	7	34.48	0	0.00	34.45	7	3,431	0.20%
2024/11/04	12.1	34.55	0	0.00	34.65	12.1	3,525	0.34%
2024/10/30	6	34.80	0	0.00	34.90	6	3,636	0.17%
2024/10/28	12	35.45	8	35.11	35.10	4	3,674	0.11%
2024/10/25	4	35.65	0	0.00	35.70	4	3,682	0.11%
2024/10/24	32	35.84	5	35.78	35.70	27	3,756	0.72%
2024/10/23	3	36.30	3	36.32	36.20	0	3,876	0.00%
2024/10/16	2	35.75	8	36.00	36.00	-6	4,010	-0.15%
2024/10/15	10	36.20	40.2	35.60	35.60	-30.2	3,994	-0.75%
2024/10/14	12.2	35.76	12	35.68	35.65	0.2	3,999	0.00%
2024/10/11	44	36.15	42	35.83	35.65	2	4,092	0.05%
2024/10/09	10	35.12	11	34.89	34.90	-1	4,071	-0.02%
2024/10/08	52.2	35.58	79	35.53	35.30	-26.9	4,209	-0.64%
2024/10/07	22	35.44	2	35.53	35.50	20	4,226	0.47%
2024/10/04	50	34.76	52	34.90	35.00	-2	4,719	-0.04%
2024/10/01	4	34.13	1	34.50	34.55	3	4,704	0.06%
2024/09/30	1	34.80	0	0.00	34.55	1	4,785	0.02%
2024/09/27	0	0.00	1	35.00	34.85	-1	4,972	-0.02%
2024/09/26	18	35.20	131	35.24	35.15	-113	4,920	-2.30%	大賣/鉅額交易
2024/09/25	116	34.78	6	34.41	34.35	110	4,818	2.28%	大買/鉅額交易
2024/09/24	1	34.15	0	0.00	34.10	1	4,799	0.02%
2024/09/23	3.2	34.12	0	0.00	33.95	3.2	4,807	0.07%
2024/09/20	0.2	34.40	3	34.45	34.35	-2.8	4,822	-0.06%
2024/09/19	1	34.30	0	0.00	34.40	1	4,874	0.02%
2024/09/18	4	34.63	23	34.79	34.25	-19	4,980	-0.38%
2024/09/16	20	34.60	0	0.00	34.55	20	5,000	0.40%
2024/09/13	30	34.22	40	34.48	34.55	-10	5,039	-0.20%
2024/09/12	5	33.25	0	0.00	33.40	5	5,185	0.10%
2024/09/11	5	33.00	5	33.39	33.40	0	5,182	0.00%
2024/09/10	2	34.40	8	34.10	33.45	-6	5,211	-0.12%
2024/09/09	6.1	33.56	11	33.87	34.15	-4.9	5,259	-0.09%
2024/09/06	1	33.20	1	33.20	33.45	0	5,282	0.00%
2024/09/05	4	33.00	0	0.00	33.20	4	5,308	0.08%
2024/09/04	3	33.18	1	32.30	33.20	2	5,412	0.04%
2024/09/03	2	34.15	0	0.00	34.20	2	5,436	0.04%
2024/09/02	5	34.65	5	34.35	34.40	0	5,493	0.00%
2024/08/29	4	34.81	1	34.95	35.15	3	5,688	0.05%
2024/08/28	1	35.65	0	0.00	35.00	1	5,772	0.02%
2024/08/27	4	35.31	2	36.15	35.30	2	6,041	0.03%
2024/08/26	12	34.30	16	35.37	35.45	-4	6,436	-0.06%
2024/08/23	0	33.15	0	0.00	33.15	0	6,490	0.00%
2024/08/21	0	0.00	1	33.25	33.30	-1	7,022	-0.01%
2024/08/20	1	33.20	0	0.00	33.10	1	7,564	0.01%
2024/08/19	0.1	33.15	0	0.00	33.10	0.1	7,720	0.00%
2024/08/16	0	0.00	2	32.95	32.95	-2	7,954	-0.03%
2024/08/15	2	33.00	0	0.00	32.85	2	8,518	0.02%
2024/08/14	0	0.00	5	33.00	32.85	-5	8,832	-0.06%
2024/08/12	1	32.05	21	32.25	32.05	-20	9,581	-0.21%
2024/08/08	3	31.55	0	0.00	31.50	3	9,676	0.03%
2024/08/07	10	31.29	8	31.99	32.25	2	9,734	0.02%
2024/08/06	3	29.48	0	0.00	30.55	3	9,832	0.03%
2024/08/05	1	30.20	0	0.00	30.20	1	9,854	0.01%
2024/08/02	23	33.73	3	33.55	33.55	20	9,978	0.20%
2024/08/01	3.2	34.03	23	34.12	34.50	-19.8	10,684	-0.19%
2024/07/31	1	33.00	6	32.84	33.20	-5	11,319	-0.04%
2024/07/30	0	0.00	2	32.85	33.20	-2	11,467	-0.02%
2024/07/29	3	33.27	1	33.30	33.10	2	11,863	0.02%
2024/07/26	8	34.19	1	34.00	33.90	7	12,039	0.06%
2024/07/23	8	38.26	7	37.70	37.70	1	11,913	0.01%
2024/07/22	5	37.52	5	37.44	37.50	0	11,888	0.00%
2024/07/19	4.2	38.65	3	38.15	38.15	1.2	11,853	0.01%
2024/07/18	11	38.15	11	38.58	38.70	0	11,941	0.00%
2024/07/17	2	38.68	0	0.00	38.85	2	11,890	0.02%
2024/07/16	10	39.41	1	38.85	38.80	9	11,890	0.08%
2024/07/15	17	39.09	3	39.08	38.95	14	12,000	0.12%
2024/07/12	34.2	39.46	4	39.45	39.45	30.2	11,976	0.25%
2024/07/11	4.7	40.62	4	40.83	40.10	0.7	11,880	0.01%
2024/07/10	0	0.00	7	40.09	39.80	-7	11,785	-0.06%
2024/07/09	6	39.24	1	38.90	39.15	5	11,678	0.04%
2024/07/08	22	40.06	21	41.01	39.70	1	11,583	0.01%
2024/07/04	3	38.37	1	39.20	38.30	2	11,287	0.02%
2024/07/03	3	38.15	9	38.42	38.55	-6	11,219	-0.05%
2024/07/01	3	36.97	2	36.95	36.95	1	11,079	0.01%
2024/06/28	0	0.00	6	36.70	36.75	-6	11,041	-0.05%
2024/06/27	1	36.60	10	36.65	36.55	-9	11,021	-0.08%
2024/06/26	1	37.10	0	0.00	36.75	1	11,002	0.01%
2024/06/25	4	36.80	1	36.50	37.10	3	10,985	0.03%
2024/06/24	6	37.83	3	37.65	37.15	3	10,935	0.03%
2024/06/21	1.3	38.21	0	0.00	38.45	1.3	10,871	0.01%
2024/06/20	2	38.60	2	38.50	38.45	0	10,988	0.00%
2024/06/19	10	38.70	13	39.19	38.60	-3	11,053	-0.03%
2024/06/18	0	0.00	2	37.70	37.90	-2	11,124	-0.02%
2024/06/17	7	37.90	10	37.90	37.65	-3	11,114	-0.03%
2024/06/14	2	38.35	6	38.61	38.15	-4	11,067	-0.04%
2024/06/12	3	37.40	0	0.00	37.45	3	10,983	0.03%
2024/06/11	11	37.70	0	0.00	37.55	11	10,971	0.10%
2024/06/07	5	38.40	1	38.45	38.25	4	10,873	0.04%
2024/06/06	0	0.00	0	38.10	37.95	0	10,853	0.00%
2024/06/05	5	38.32	0	0.00	38.20	5	10,828	0.05%
2024/06/04	5	38.92	4.2	39.55	38.85	0.8	10,784	0.01%
2024/06/03	1	38.95	1	38.95	38.90	0	10,670	0.00%
2024/05/31	2	39.50	5	39.37	39.05	-3	10,584	-0.03%
2024/05/30	35	39.34	75	39.96	39.15	-40	10,260	-0.39%
2024/05/29	13	38.09	10	38.48	38.10	3	9,590	0.03%
2024/05/28	3	39.10	13	38.70	38.75	-10	9,424	-0.11%
2024/05/27	52	39.31	18.6	39.38	38.70	33.4	9,316	0.36%
2024/05/24	20.2	38.51	16	38.66	39.60	4.2	8,995	0.05%
2024/05/23	4	37.48	2	37.33	37.20	2	8,536	0.02%
2024/05/22	10	38.74	11	38.76	38.30	-1	8,484	-0.01%
2024/05/21	46	38.69	49	39.18	39.20	-3	8,274	-0.04%
2024/05/20	20	37.62	1	37.95	38.50	19	7,742	0.25%
2024/05/17	66	37.12	107	38.00	38.40	-41	7,459	-0.55%	大賣/
2024/05/16	11	35.89	18.5	36.41	36.25	-7.5	6,896	-0.11%
2024/05/15	2.5	35.15	3	35.50	35.25	-0.5	6,786	-0.01%
2024/05/14	0	0.00	1	34.90	35.00	-1	6,797	-0.01%
2024/05/13	1	35.25	13	35.05	35.25	-12	6,790	-0.18%
2024/05/10	18	35.22	22	35.42	35.50	-4	6,785	-0.06%
2024/05/09	3.1	36.10	0	0.00	36.05	3.1	6,888	0.04%
2024/05/08	1.5	36.90	1	36.70	36.70	0.5	6,813	0.01%
2024/05/07	20	36.74	67	36.90	37.15	-47	6,732	-0.70%
2024/05/06	17	38.58	15.3	38.41	39.30	1.7	6,012	0.03%
2024/05/03	14.3	35.86	24	35.98	36.25	-9.7	5,370	-0.18%
2024/05/02	12	35.46	11.5	35.68	36.05	0.5	5,303	0.01%
2024/04/30	66.5	34.46	66.4	34.31	34.20	0.1	4,932	0.00%
2024/04/29	1.4	33.47	0	0.00	33.50	1.4	4,693	0.03%
2024/04/24	2	33.88	11	33.61	33.80	-9	4,941	-0.18%
2024/04/23	1	32.35	0	0.00	32.50	1	4,860	0.02%
2024/04/22	0	0.00	1	32.70	32.50	-1	4,992	-0.02%
2024/04/19	3	31.73	14	32.19	32.50	-11	4,930	-0.22%
2024/04/18	11.5	31.64	1	31.40	31.90	10.5	4,837	0.22%
2024/04/17	2	31.90	0	0.00	31.85	2	4,949	0.04%
2024/04/16	3.5	32.18	0	0.00	31.80	3.5	4,908	0.07%
2024/04/15	13	33.72	0	0.00	32.90	13	4,838	0.27%
2024/04/12	2	33.95	21	33.91	33.70	-19	4,772	-0.40%
2024/04/11	2	33.65	0.5	33.60	33.85	1.5	4,724	0.03%
2024/04/10	1.5	33.72	15	33.54	33.90	-13.5	4,714	-0.29%
2024/04/09	0	0.00	3	32.42	32.35	-3	4,482	-0.07%
2024/04/08	0	0.00	5	32.75	32.75	-5	4,460	-0.11%
2024/04/03	3	32.60	4	32.85	32.75	-1	4,433	-0.02%
2024/04/02	3	32.20	5	32.15	32.30	-2	4,419	-0.05%
2024/04/01	4	31.88	0	0.00	31.95	4	4,395	0.09%
2024/03/29	1	31.90	0	0.00	31.65	1	4,383	0.02%
2024/03/28	1	32.25	2	31.90	31.80	-1	4,378	-0.02%
2024/03/27	0	0.00	6	31.75	32.00	-6	4,371	-0.14%
2024/03/26	2	32.33	1	31.80	31.95	1	4,356	0.02%
2024/03/25	10	32.66	10.1	32.78	32.85	-0.1	4,286	0.00%
2024/03/22	8	32.02	2	32.58	31.60	6	4,090	0.15%
2024/03/21	27	32.71	21	32.30	33.00	6	3,954	0.15%
2024/03/20	1	30.70	1	31.15	30.60	0	3,648	0.00%
2024/03/19	2	31.05	12	31.05	31.05	-10	3,634	-0.28%
2024/03/14	25	30.51	8	30.55	30.55	17	3,670	0.46%
2024/03/13	1	31.05	0	0.00	30.80	1	3,642	0.03%
2024/03/12	2	30.80	1	31.00	31.10	1	3,618	0.03%
2024/03/11	4.1	31.08	4	31.15	30.90	0.1	3,580	0.00%
2024/03/08	2	31.78	9	31.83	31.65	-7	3,530	-0.20%
2024/03/07	1	32.30	0	0.00	32.30	1	3,476	0.03%
2024/03/05	1	32.65	0	0.00	32.70	1	3,465	0.03%
2024/03/04	3	32.90	2	33.05	32.95	1	3,441	0.03%
2024/03/01	2	32.88	4	33.10	33.00	-2	3,405	-0.06%
2024/02/29	10	33.37	3	33.20	33.25	7	3,364	0.21%
2024/02/27	2	32.53	1	33.05	33.00	1	3,302	0.03%
2024/02/26	25	33.17	2	33.33	33.25	23	3,240	0.71%
2024/02/23	5	32.93	7	32.96	32.70	-2	3,145	-0.06%
2024/02/22	1	32.35	2	32.35	32.30	-1	3,040	-0.03%
2024/02/21	1	32.00	0	0.00	32.40	1	3,009	0.03%
2024/02/20	2	31.93	0.2	31.95	32.00	1.8	2,959	0.06%
2024/02/19	0	0.00	2	32.30	32.25	-2	2,917	-0.07%
2024/02/16	1	32.25	6	32.18	32.25	-5	2,876	-0.17%
2024/02/15	0	0.00	4	31.96	32.00	-4	2,807	-0.14%
2024/02/05	0	0.00	1	31.20	31.00	-1	2,703	-0.04%
2024/02/02	3	30.87	0	0.00	30.85	3	2,643	0.11%
2024/02/01	22	31.76	20	31.87	31.30	2	2,565	0.08%
2024/01/31	2	30.95	2	30.60	30.65	0	2,291	0.00%
2024/01/30	6	31.40	3	31.35	31.30	3	2,228	0.13%
2024/01/26	0	0.00	1	30.65	30.65	-1	2,039	-0.05%
2024/01/25	4	30.90	0	0.00	30.65	4	2,007	0.20%
2024/01/24	1	30.95	6	31.08	31.00	-5	1,904	-0.26%
2024/01/23	2	30.83	2	30.75	30.55	0	1,855	0.00%
2024/01/22	10	31.00	0	0.00	30.95	10	1,825	0.55%
2024/01/19	11	31.00	4	30.90	30.95	7	1,750	0.40%
2024/01/18	5	30.49	17	30.26	30.95	-12	1,616	-0.74%
2024/01/17	6	30.00	1	30.40	30.15	5	1,469	0.34%
2024/01/16	1	29.90	15	30.03	30.45	-14	1,380	-1.01%
2024/01/15	4	29.50	2	29.50	29.50	2	1,228	0.16%
2024/01/12	1	29.65	1	29.85	29.45	0	1,223	0.00%
2024/01/11	15	29.63	15	29.70	29.85	0	1,164	0.00%
2024/01/10	0	0.00	1	28.35	28.20	-1	1,053	-0.09%
2024/01/09	0	0.00	1	28.50	28.45	-1	1,053	-0.09%
2024/01/08	1	28.85	0	0.00	28.65	1	1,051	0.10%
2024/01/04	0	0.00	5	29.40	29.25	-5	1,048	-0.48%
2024/01/03	2	28.70	0	0.00	28.70	2	985	0.20%
2024/01/02	0.1	29.00	0	0.00	29.00	0.1	989	0.01%
2023/12/29	1	28.75	0	0.00	28.90	1	981	0.10%
2023/12/28	6	29.10	0	0.00	29.10	6	981	0.61%
2023/12/20	0	28.75	0	0.00	28.80	0	949	0.00%
2023/12/13	0	0.00	1	29.00	29.05	-1	1,071	-0.09%
2023/12/12	1	28.85	0	0.00	28.85	1	1,184	0.08%
2023/12/11	3	28.90	3	28.88	28.90	0	1,165	0.00%
2023/12/08	0	0.00	1	28.45	28.50	-1	1,143	-0.09%
2023/12/06	0	0.00	1	28.15	28.20	-1	1,157	-0.09%
2023/12/05	1	28.35	0	0.00	28.30	1	1,173	0.09%
2023/12/04	1	28.45	0	0.00	28.55	1	1,199	0.08%
2023/12/01	1	28.55	1	28.35	28.50	0	1,201	0.00%
2023/11/30	2	28.45	0	0.00	28.65	2	1,196	0.17%
2023/11/29	1	28.00	0	0.00	28.10	1	1,177	0.08%
2023/11/28	1	27.80	0	0.00	27.75	1	1,184	0.08%
2023/11/27	0	27.75	0	0.00	27.45	0	1,194	0.00%
2023/11/23	1	27.80	0	0.00	27.80	1	1,217	0.08%
2023/11/22	0	0.00	1	27.90	27.90	-1	1,238	-0.08%
2023/11/21	2	27.88	0	0.00	27.90	2	1,242	0.16%
2023/11/20	1	27.65	1	27.70	27.75	0	1,251	0.00%
2023/11/14	0	27.10	0	0.00	27.10	0	1,380	0.00%
2023/11/08	0	0.00	1	27.65	27.70	-1	1,459	-0.07%
2023/11/06	1	27.55	0	0.00	27.60	1	1,523	0.07%
2023/11/03	1	27.40	2	27.40	27.40	-1	1,539	-0.06%
2023/11/02	0	0.00	1	27.10	27.35	-1	1,573	-0.06%
2023/11/01	0	27.05	2	26.90	26.85	-2	1,609	-0.12%
2023/10/31	41	27.05	0	0.00	26.90	41	1,663	2.46%
2023/10/26	13	27.25	0	0.00	27.25	13	2,180	0.60%
2023/10/24	20	27.35	0	0.00	27.35	20	2,368	0.84%
2023/10/20	0	0.00	1	27.45	27.70	-1	2,448	-0.04%
2023/10/18	1	27.25	0	0.00	27.05	1	2,530	0.04%
2023/10/17	0	27.55	0	0.00	27.35	0	2,520	0.00%
2023/10/12	0	0.00	2	27.70	28.00	-2	2,991	-0.07%
2023/10/11	1	27.45	0	0.00	27.45	1	3,135	0.03%
2023/10/06	2	27.45	2	27.43	27.50	0	3,240	0.00%
2023/10/05	21	27.35	2	27.45	27.25	19	3,286	0.58%
2023/10/04	1	27.25	0	0.00	27.35	1	3,340	0.03%
2023/10/03	2	27.65	1	27.80	27.70	1	3,432	0.03%
2023/10/02	0	0.00	1	27.55	27.55	-1	3,524	-0.03%
2023/09/28	0	0.00	2	27.38	27.45	-2	3,625	-0.06%
2023/09/27	0.1	27.40	1	27.35	27.30	-1	3,675	-0.03%
2023/09/26	0	0.00	0	27.60	27.30	0	3,712	0.00%
2023/09/22	0	0.00	1	27.35	27.40	-1	3,750	-0.03%
2023/09/20	1	27.60	0	0.00	27.65	1	3,866	0.03%
2023/09/19	3	27.82	0	0.00	27.85	3	3,921	0.08%
2023/09/18	1	27.80	1	28.05	28.05	0	3,932	0.00%
2023/09/15	2	29.13	0	0.00	28.15	2	3,889	0.05%
2023/09/13	1	28.80	0	0.00	28.90	1	3,836	0.03%
2023/08/29	0	0.00	1	28.80	28.75	-1	5,095	-0.02%
2023/08/28	1	28.60	0	0.00	28.40	1	5,089	0.02%
2023/08/24	2	29.00	0	0.00	28.95	2	5,082	0.04%
2023/08/23	0	0.00	0.1	29.10	29.05	-0.1	5,085	0.00%
2023/08/22	0	0.00	2	29.10	29.05	-2	5,091	-0.04%
2023/08/21	0	0.00	3	28.85	28.95	-3	5,082	-0.06%
2023/08/18	1	28.80	0	0.00	28.80	1	5,028	0.02%
2023/08/17	0	0.00	6	29.25	29.25	-6	4,976	-0.12%
2023/08/16	0	0.00	2	29.15	29.25	-2	4,962	-0.04%
2023/08/15	0.1	29.40	0	0.00	29.30	0.1	4,953	0.00%
2023/08/10	1	28.80	14	28.81	28.80	-13	4,921	-0.26%
2023/08/09	0	0.00	1	29.20	29.25	-1	4,896	-0.02%
2023/08/08	3	29.15	0	0.00	29.15	3	4,896	0.06%
2023/08/07	2	29.18	10	29.37	29.45	-8	4,900	-0.16%
2023/08/04	5.4	29.23	1	29.25	29.25	4.4	4,871	0.09%
2023/08/02	5	29.96	25	30.08	29.70	-20	4,832	-0.41%
2023/08/01	21	33.46	24	33.39	33.65	-3	4,716	-0.06%
2023/07/31	3	34.90	1	34.50	34.55	2	4,517	0.04%
2023/07/28	21	35.20	19	35.00	35.05	2	4,446	0.04%
2023/07/27	1	35.15	2	35.20	35.10	-1	4,370	-0.02%
2023/07/26	2	35.28	3	35.25	35.10	-1	4,419	-0.02%
2023/07/25	6	35.12	9.2	35.10	35.05	-3.2	4,374	-0.07%
2023/07/24	0	0.00	1.2	35.08	35.10	-1.2	4,340	-0.03%
2023/07/21	6	35.00	3	35.15	34.95	3	4,307	0.07%
2023/07/20	10	35.40	0	0.00	35.40	10	4,274	0.23%
2023/07/19	7	35.26	2	35.30	34.90	5	4,239	0.12%
2023/07/18	5	35.89	5	36.09	35.80	0	4,152	0.00%
2023/07/17	2	36.65	16	36.82	36.95	-14	4,006	-0.35%
2023/07/14	1	35.60	21	35.67	35.85	-20	3,828	-0.52%
2023/07/13	5	35.07	0	0.00	34.85	5	3,682	0.14%
2023/07/12	0	0.00	6.1	34.80	34.85	-6.1	3,583	-0.17%
2023/07/11	2	34.35	5	34.52	34.65	-3	3,550	-0.08%
2023/07/10	5	34.42	0	0.00	34.25	5	3,519	0.14%
2023/07/07	3	34.50	25	34.60	34.75	-22	3,430	-0.64%
2023/07/06	1	34.45	12	34.47	34.45	-11	3,351	-0.33%
2023/07/05	3	34.05	1	34.10	34.05	2	3,255	0.06%
2023/07/04	2	33.75	3.5	33.89	33.85	-1.5	3,214	-0.05%
2023/07/03	3	33.52	0	0.00	33.50	3	3,179	0.09%
2023/06/30	2	33.35	0	0.00	33.40	2	3,157	0.06%
2023/06/29	2	33.20	1	33.15	33.20	1	3,144	0.03%
2023/06/28	1	32.55	0	0.00	32.65	1	3,116	0.03%
2023/06/27	1	32.70	2	33.15	32.80	-1	3,048	-0.03%
2023/06/26	2	33.53	5	33.35	33.30	-3	2,978	-0.10%
2023/06/20	0	0.00	4	33.28	33.25	-4	2,960	-0.14%
2023/06/16	5	33.20	3	33.45	33.45	2	2,914	0.07%
2023/06/15	4	33.90	3	33.70	33.65	1	2,815	0.04%
2023/06/14	5	34.67	8	34.82	34.60	-3	2,656	-0.11%
2023/06/13	3	34.37	5	34.41	34.20	-2	2,527	-0.08%
2023/06/12	1	33.85	6.2	33.90	34.00	-5.2	2,403	-0.22%
2023/06/09	3	33.20	10	33.38	33.40	-7	2,234	-0.31%
2023/06/08	4	32.68	3	33.17	33.05	1	2,138	0.05%
2023/06/07	2	32.60	0	0.00	32.75	2	2,058	0.10%
2023/06/06	4.2	32.64	20	32.65	32.60	-15.8	2,020	-0.78%
2023/06/05	16	32.45	6	32.58	32.30	10	1,948	0.51%
2023/06/02	1	31.00	6	31.29	31.30	-5	1,808	-0.28%
2023/06/01	2	30.95	0	0.00	31.05	2	1,811	0.11%
2023/05/31	2	30.90	1	31.00	31.00	1	1,830	0.05%
2023/05/30	0	0.00	5	30.90	30.95	-5	1,840	-0.27%
2023/05/29	3	30.90	0	0.00	30.85	3	1,840	0.16%
2023/05/26	3	30.75	8	30.70	30.70	-5	1,831	-0.27%
2023/05/25	1	30.75	0	0.00	30.70	1	1,823	0.05%
2023/05/24	0	0.00	3	30.65	30.75	-3	1,818	-0.16%
2023/05/19	3	30.45	0	0.00	30.45	3	1,802	0.17%
2023/05/18	3	30.45	13	30.40	30.45	-10	1,800	-0.56%
2023/05/17	0	0.00	1	30.40	30.35	-1	1,787	-0.06%
2023/05/16	0	0.00	3	30.35	30.35	-3	1,779	-0.17%
2023/05/12	2	30.18	0	0.00	30.40	2	1,784	0.11%
2023/05/11	3	30.15	0	0.00	30.15	3	1,775	0.17%
2023/05/09	0	0.00	2	30.65	30.60	-2	1,732	-0.12%
2023/05/04	0	0.00	4	31.10	31.00	-4	1,693	-0.24%
2023/05/03	6	30.39	10	30.37	30.50	-4	1,619	-0.25%
2023/05/02	3	30.25	1	30.30	30.25	2	1,583	0.13%
2023/04/27	0	0.00	2	29.85	29.70	-2	1,493	-0.13%
2023/04/26	1	29.20	0	0.00	29.50	1	1,487	0.07%
2023/04/25	4	29.75	1	29.85	29.45	3	1,476	0.20%
2023/04/21	2	29.78	0	0.00	29.80	2	1,455	0.14%
2023/04/18	0	0.00	2	30.73	30.70	-2	1,388	-0.14%
2023/04/14	1	30.90	0	0.00	30.90	1	1,355	0.07%
2023/04/13	0	0.00	3	30.83	30.80	-3	1,332	-0.23%
2023/04/12	1	30.75	0	0.00	30.75	1	1,303	0.08%
2023/04/10	0	30.10	0	0.00	30.20	0	1,258	0.00%
2023/04/07	0	0.00	2	30.08	30.10	-2	1,242	-0.16%
2023/04/06	0	0.00	1	30.00	29.95	-1	1,227	-0.08%
2023/03/31	0	0.00	2	29.95	29.95	-2	1,220	-0.16%
2023/03/29	0	0.00	32	29.83	29.85	-32	1,198	-2.67%
2023/03/28	0	0.00	1	29.55	29.50	-1	1,194	-0.08%
2023/03/27	0	30.20	11	30.00	29.95	-11	1,164	-0.94%
2023/03/24	1	30.15	0	0.00	30.15	1	1,156	0.09%
2023/03/23	0	0.00	2	29.95	29.90	-2	1,138	-0.18%
2023/03/21	0	29.52	0	0.00	29.70	0	1,110	0.00%
2023/03/20	0	0.00	1	29.35	29.35	-1	1,087	-0.09%
2023/03/17	0.2	29.40	3	29.35	29.45	-2.8	1,078	-0.26%
2023/03/16	1	29.45	0.1	29.45	29.45	0.9	1,036	0.09%
2023/03/15	1	29.05	1	29.05	29.00	0	974	0.00%
2023/03/14	2	29.00	0	0.00	29.00	2	966	0.21%
2023/03/13	1	28.90	0	0.00	29.10	1	966	0.10%
2023/03/10	2	29.13	1.1	29.01	29.00	0.9	966	0.09%
2023/03/09	2	28.95	0	0.00	28.80	2	935	0.21%
2023/03/08	1	29.10	0	0.00	29.05	1	913	0.11%
2023/03/07	3	28.87	2	29.05	29.15	1	896	0.11%
2023/03/06	2	28.65	2	28.65	28.65	0	864	0.00%
2023/03/03	0	0.00	6	28.73	28.80	-6	826	-0.73%
2023/03/02	0	0.00	2	28.25	28.40	-2	808	-0.25%
2023/02/24	1	27.90	0	0.00	27.85	1	772	0.13%
2023/02/23	2	27.80	0	0.00	27.75	2	762	0.26%
2023/02/21	0	0.00	1	27.80	27.80	-1	766	-0.13%
2023/02/14	1	27.40	0	27.25	27.40	1	805	0.12%
2023/02/13	33	27.00	0	0.00	27.10	33	813	4.06%
2023/02/10	2	27.10	1	27.35	27.15	1	815	0.12%
2023/02/08	0	27.60	0	0.00	27.65	0	812	0.00%
2023/02/07	1	27.55	0	27.55	27.60	1	814	0.12%
2023/02/06	0	0.00	1	27.56	27.50	-1	816	-0.12%
2023/02/03	0	0.00	1	27.65	27.60	-1	842	-0.12%
2023/02/01	1	27.50	1	27.60	27.55	0	812	0.00%
2023/01/31	2	27.30	0	0.00	27.30	2	804	0.25%
2023/01/30	0	0.00	3	27.12	27.20	-3	797	-0.38%
2023/01/17	2	26.95	1	26.95	26.95	1	783	0.13%
2023/01/13	1	26.75	0	0.00	26.70	1	788	0.13%
2023/01/05	2	26.30	0	0.00	26.30	2	871	0.23%
2023/01/04	2	26.25	2	26.25	26.30	0	882	0.00%
2022/12/28	1	26.30	0	0.00	26.25	1	923	0.11%
2022/12/23	2	26.45	0	0.00	26.50	2	937	0.21%
2022/12/22	0	0.00	2	26.55	26.50	-2	941	-0.21%
2022/12/19	0	0.00	2	26.75	26.70	-2	980	-0.20%
2022/12/12	2	26.40	0	0.00	26.50	2	968	0.21%
2022/12/01	0	0.00	2	26.98	26.95	-2	963	-0.21%
2022/11/29	1	26.70	0	0.00	26.70	1	969	0.10%
2022/11/28	0	0.00	7	26.70	26.70	-7	973	-0.72%
2022/11/25	0	26.95	1	26.90	26.80	-1	982	-0.10%
2022/11/24	12	26.90	2	26.90	26.90	10	981	1.02%
2022/11/22	2	26.65	0	0.00	26.75	2	986	0.20%
2022/11/18	3	26.75	0	0.00	26.70	3	1,004	0.30%
2022/11/17	1	26.70	5	26.70	26.75	-4	1,001	-0.40%
2022/11/15	4	26.56	0	0.00	26.65	4	999	0.40%
2022/11/11	0	0.00	1	26.75	26.70	-1	985	-0.10%
2022/11/10	2	26.55	1	26.50	26.50	1	981	0.10%
2022/11/09	1	26.60	0	0.00	26.65	1	993	0.10%
2022/11/08	1	26.60	2	26.60	26.45	-1	1,015	-0.10%
2022/11/07	2	26.15	0	0.00	26.20	2	1,014	0.20%
2022/11/02	1	25.40	0	0.00	25.65	1	1,060	0.09%
2022/11/01	0	25.50	2	25.45	25.50	-2	1,072	-0.18%
2022/10/28	2	25.60	0	0.00	25.60	2	1,072	0.19%
2022/10/24	0	0.00	2	26.00	26.00	-2	1,157	-0.17%
2022/10/20	2	25.30	4	26.04	26.45	-2	1,188	-0.17%
2022/10/19	1	25.90	0	0.00	25.65	1	1,176	0.08%
2022/10/18	0	0.00	2	26.25	26.00	-2	1,264	-0.16%
2022/10/13	2	25.30	5.8	25.29	25.25	-3.8	1,453	-0.26%
2022/10/12	2	25.50	0	0.00	25.85	2	1,459	0.14%
2022/10/07	0	25.70	0	0.00	25.55	0	1,464	0.00%
2022/10/06	1	25.80	0	0.00	25.75	1	1,483	0.07%
2022/10/03	7	25.44	0	0.00	25.35	7	1,590	0.44%
2022/09/30	3	25.00	0	0.00	25.50	3	1,617	0.19%
2022/09/29	1	25.50	10	25.40	25.45	-9	1,652	-0.54%
2022/09/28	2	25.60	0	0.00	25.20	2	1,678	0.12%
2022/09/26	5	25.80	7	25.75	25.75	-2	1,744	-0.11%
2022/09/23	8	26.30	0.1	26.50	26.30	7.9	1,820	0.43%
2022/09/22	4	26.25	0	0.00	26.40	4	1,876	0.21%
2022/09/21	1	26.70	0	0.00	26.60	1	1,892	0.05%
2022/09/20	0	0.00	1	27.00	26.95	-1	1,893	-0.05%
2022/09/19	1.2	26.82	0	0.00	26.75	1.2	1,906	0.06%
2022/09/14	0	0.00	1	27.25	27.25	-1	1,985	-0.05%
2022/09/07	1	26.00	0	0.00	26.05	1	2,039	0.05%
2022/09/05	1	26.35	0	0.00	26.45	1	2,052	0.05%
2022/09/02	0	0.00	10	26.65	26.65	-10	2,067	-0.48%
2022/09/01	4	26.76	0	0.00	26.75	4	2,066	0.19%
2022/08/26	1	27.20	0	0.00	27.20	1	2,094	0.05%
2022/08/23	0	0.00	1	26.95	26.95	-1	2,166	-0.05%
2022/08/19	3	27.12	0	0.00	27.15	3	2,182	0.14%
2022/08/16	0	0.00	8	27.21	27.15	-8	2,184	-0.37%
2022/08/15	1	26.95	0	0.00	27.30	1	2,175	0.05%
2022/08/11	20	26.38	10	26.45	26.45	10	2,164	0.46%
2022/08/10	3	25.90	0	0.00	25.90	3	2,229	0.13%
2022/08/05	0	0.00	2	26.20	26.40	-2	2,237	-0.09%
2022/08/04	0.1	25.75	0	0.00	25.90	0.1	2,272	0.00%
2022/08/03	2.4	25.93	0	0.00	25.95	2.4	2,279	0.11%
2022/08/02	0.3	26.50	5	26.45	26.45	-4.7	2,324	-0.20%
2022/08/01	0	0.00	1	26.70	26.70	-1	2,344	-0.04%
2022/07/26	1	26.05	6	25.90	25.85	-5	2,483	-0.20%
2022/07/22	6	28.87	1	29.00	28.85	5	2,380	0.21%
2022/07/20	1	28.60	2	28.53	28.45	-1	2,277	-0.04%
2022/07/19	8	28.01	1	28.10	28.05	7	2,290	0.31%
2022/07/18	3	27.87	0	0.00	27.90	3	2,288	0.13%
2022/07/14	1	27.05	5	26.80	27.10	-4	2,280	-0.18%
2022/07/13	1	26.75	0	0.00	26.70	1	2,270	0.04%
2022/07/12	1	26.20	0	0.00	26.10	1	2,276	0.04%
2022/07/11	14	27.30	10	26.70	26.85	4	2,271	0.18%
2022/07/05	5	26.03	0	0.00	26.15	5	2,288	0.22%
2022/07/01	5	26.55	10	26.20	26.20	-5	2,342	-0.21%
2022/06/30	2	28.10	0	0.00	27.70	2	2,326	0.09%
2022/06/28	2	29.10	0	0.00	29.10	2	2,356	0.08%
2022/06/27	1	29.35	0	0.00	29.25	1	2,422	0.04%
2022/06/24	1	28.85	0	0.00	28.95	1	2,567	0.04%
2022/06/23	3	28.93	0	0.00	28.75	3	2,770	0.11%
2022/06/20	0	0.00	600	29.55	29.40	-600	3,046	-19.70%	大賣/鉅額交易
2022/06/13	0.1	30.70	0	0.00	30.50	0.1	3,390	0.00%
2022/06/09	20	31.30	0	0.00	31.30	20	3,500	0.57%
2022/06/08	1	31.25	1	31.30	31.20	0	3,532	0.00%
2022/06/07	1.1	31.15	0	0.00	31.10	1.1	3,697	0.03%
2022/06/06	0.1	31.20	0	0.00	31.25	0.1	3,716	0.00%
2022/06/01	0.1	31.20	0	0.00	31.15	0.1	3,821	0.00%
2022/05/31	0	0.00	20	31.20	31.05	-20	3,864	-0.52%
2022/05/27	0	30.95	0	0.00	30.90	0	4,195	0.00%
2022/05/26	0	30.85	1	30.95	30.85	-1	4,277	-0.02%
2022/05/25	0.1	30.80	5	30.95	30.85	-4.9	4,305	-0.11%
2022/05/24	0	0.00	10	30.75	30.60	-10	4,356	-0.23%
2022/05/20	1	31.20	1	31.25	31.25	0	4,393	0.00%
2022/05/18	5	31.35	1	31.25	31.25	4	4,394	0.09%
2022/05/17	0	0.00	2.2	30.17	30.60	-2.2	4,346	-0.05%
2022/05/16	2.2	29.95	0	0.00	29.95	2.2	4,455	0.05%
2022/05/13	1	29.95	0	0.00	29.80	1	4,472	0.02%
2022/05/12	2.3	29.62	0	0.00	29.45	2.3	4,499	0.05%
2022/05/11	2.1	29.81	1	29.90	29.95	1.1	4,575	0.02%
2022/05/10	4	29.76	0	0.00	30.10	4	4,613	0.09%
2022/05/09	3	30.45	0	0.00	30.35	3	4,608	0.07%
2022/05/06	1	31.10	0	0.00	31.25	1	4,610	0.02%
2022/05/05	1	31.40	0	0.00	31.40	1	4,630	0.02%
2022/05/04	8	31.59	0	0.00	31.30	8	4,624	0.17%
2022/05/03	37.1	31.06	0	0.00	31.15	37.1	4,562	0.81%
2022/04/29	12	30.53	0	0.00	30.35	12	4,548	0.26%
2022/04/27	4	29.94	5	29.95	29.90	-1	4,617	-0.02%
2022/04/26	4.1	30.39	0	0.00	30.35	4.1	4,625	0.09%
2022/04/25	0.1	30.45	0	0.00	30.35	0.1	4,715	0.00%
2022/04/22	5	31.00	0	0.00	31.10	5	4,675	0.11%
2022/04/21	0	0.00	1	31.20	31.30	-1	4,705	-0.02%
2022/04/20	3.2	31.09	0	0.00	31.15	3.2	4,725	0.07%
2022/04/19	8	31.04	2	31.10	31.10	6	4,736	0.13%
2022/04/18	0	0.00	2	30.85	30.90	-2	4,786	-0.04%
2022/04/14	1	31.50	0	0.00	31.45	1	4,923	0.02%
2022/04/12	21.4	31.01	0	0.00	31.05	21.4	5,266	0.41%
2022/04/11	2.1	31.06	0	0.00	31.00	2.1	5,327	0.04%
2022/04/08	0.1	31.55	0	0.00	31.60	0.1	5,308	0.00%
2022/04/07	17.4	31.81	2	31.70	31.25	15.4	5,350	0.29%
2022/04/06	30	31.75	0	0.00	31.75	30	5,338	0.56%
2022/04/01	11.3	32.15	2	32.20	32.15	9.3	5,841	0.16%
2022/03/31	15	32.30	0	0.00	32.35	15	6,056	0.25%
2022/03/30	6.3	32.68	0	0.00	32.65	6.3	6,154	0.10%
2022/03/29	30	32.78	8	32.79	32.60	22	6,325	0.35%
2022/03/28	31	33.05	10.1	33.06	33.30	20.9	6,566	0.32%
2022/03/25	7	34.21	14	34.42	34.25	-7	6,577	-0.11%
2022/03/24	4	33.99	2	34.18	34.20	2	6,916	0.03%
2022/03/23	16.1	33.78	56	33.83	34.15	-39.9	6,941	-0.57%
2022/03/22	3	33.45	13.1	33.12	33.65	-10.1	7,025	-0.14%
2022/03/21	1	32.80	1	32.85	32.70	0	6,954	0.00%
2022/03/18	0	0.00	2	32.35	32.80	-2	6,960	-0.03%
2022/03/17	3	32.23	17	32.25	32.25	-14	6,900	-0.20%
2022/03/16	2	31.93	0	0.00	31.95	2	6,880	0.03%
2022/03/15	0	0.00	3	32.33	31.75	-3	6,909	-0.04%
2022/03/14	1	32.05	4	32.08	32.20	-3	6,870	-0.04%
2022/03/11	1	31.55	5	31.70	31.90	-4	6,867	-0.06%
2022/03/10	3	31.73	6.8	31.51	31.80	-3.8	6,868	-0.06%
2022/03/09	10	30.30	0	0.00	30.35	10	6,726	0.15%
2022/03/08	10.4	30.22	0	0.00	29.90	10.4	6,755	0.15%
2022/03/07	9	30.94	10	31.20	30.95	-1	6,708	-0.01%
2022/03/04	2	31.88	4.1	31.94	32.00	-2.1	6,728	-0.03%
2022/03/03	15	32.34	13	32.29	32.15	2	6,835	0.03%
2022/03/02	2.4	31.91	24	31.75	32.00	-21.6	6,901	-0.31%
2022/03/01	10	31.20	2	31.23	31.15	8	6,794	0.12%
2022/02/25	1	30.55	0	0.00	30.65	1	6,803	0.01%
2022/02/24	1	30.30	2	30.35	30.30	-1	6,870	-0.01%
2022/02/23	1	30.85	0	0.00	30.95	1	6,869	0.01%
2022/02/22	11	30.66	1	30.85	30.70	10	6,970	0.14%
2022/02/21	3	30.85	1	31.10	31.10	2	7,099	0.03%
2022/02/18	2	30.85	0	0.00	31.00	2	7,209	0.03%
2022/02/17	4	31.10	0	0.00	31.00	4	7,468	0.05%
2022/02/16	4	31.04	36	31.02	31.05	-32	7,684	-0.42%
2022/02/15	7	30.30	0	0.00	30.20	7	7,952	0.09%
2022/02/14	2	30.15	0	0.00	30.15	2	9,712	0.02%
2022/02/11	5	30.87	1	30.85	30.85	4	10,640	0.04%
2022/02/10	4	31.69	0	0.00	31.70	4	10,882	0.04%
2022/02/09	1	31.40	0	0.00	31.70	1	10,895	0.01%
2022/02/08	5	30.93	7	31.14	31.20	-2	10,904	-0.02%
2022/02/07	1	30.05	5	30.41	30.70	-4	11,002	-0.04%
2022/01/26	25.3	29.93	0	0.00	29.90	25.3	11,132	0.23%
2022/01/25	11.2	29.86	3	29.63	29.60	8.2	11,200	0.07%
2022/01/24	3	29.73	1	30.10	30.10	2	11,258	0.02%
2022/01/21	13	30.39	0	0.00	30.30	13	11,274	0.12%
2022/01/20	4.1	30.85	0	0.00	30.90	4.1	11,294	0.04%
2022/01/19	1	31.00	0	0.00	30.95	1	11,447	0.01%
2022/01/18	3	31.60	2	31.70	31.50	1	11,513	0.01%
2022/01/17	2	30.80	0	0.00	31.15	2	11,441	0.02%
2022/01/14	0	0.00	1	30.50	30.70	-1	11,469	-0.01%
2022/01/13	1	30.95	0	0.00	31.10	1	11,487	0.01%
2022/01/12	7	30.94	0	0.00	31.00	7	11,519	0.06%
2022/01/11	1	31.25	1	31.30	31.00	0	11,526	0.00%
2022/01/10	7	30.73	11	30.78	30.85	-4	11,509	-0.03%
2022/01/07	18	31.01	1	31.15	31.00	17	11,526	0.15%
2022/01/06	10	31.90	0	0.00	31.85	10	11,426	0.09%
2022/01/05	14.1	32.51	26	32.68	32.30	-12	11,421	-0.10%
2022/01/04	5	31.76	0	0.00	32.25	5	11,176	0.04%
2022/01/03	1	32.10	63	31.95	31.80	-62	11,267	-0.55%
2021/12/30	5	31.78	2	32.00	31.95	3	11,317	0.03%
2021/12/29	0	0.00	3	31.83	31.85	-3	11,375	-0.03%
2021/12/28	10	32.77	4	32.15	32.10	6	11,388	0.05%
2021/12/27	2	31.80	13	32.10	32.50	-11	10,990	-0.10%
2021/12/24	20	31.38	37	31.19	31.10	-17	10,978	-0.15%
2021/12/23	31	31.98	16	31.88	31.70	15	11,172	0.13%
2021/12/22	17	31.86	137	32.15	32.05	-120	11,124	-1.08%	大賣/鉅額交易
2021/12/21	14	31.17	41	31.14	31.45	-27	10,956	-0.25%
2021/12/20	22	31.49	46	31.51	31.55	-24	11,027	-0.22%
2021/12/17	3	30.05	13	30.01	30.15	-10	11,055	-0.09%
2021/12/16	9	30.14	22	30.20	30.45	-13	11,414	-0.11%
2021/12/15	6	29.23	14	29.26	29.25	-8	11,603	-0.07%
2021/12/14	10	28.87	16	28.88	28.80	-6	12,205	-0.05%
2021/12/13	5	29.33	0	0.00	29.25	5	12,998	0.04%
2021/12/10	7	29.29	1	29.25	29.25	6	14,127	0.04%
2021/12/09	16	29.44	7	29.40	29.50	9	15,010	0.06%
2021/12/08	3	29.18	32	29.10	29.15	-29	15,824	-0.18%
2021/12/07	4	29.00	24	29.23	29.20	-20	16,165	-0.12%
2021/12/06	1	29.15	7	29.10	29.05	-6	16,284	-0.04%
2021/12/03	0	0.00	6	29.38	29.20	-6	16,408	-0.04%
2021/12/02	8	29.30	0	0.00	29.20	8	16,465	0.05%
2021/12/01	1	29.50	2	29.73	29.70	-1	16,476	-0.01%
2021/11/30	0	0.00	11	29.45	29.70	-11	16,553	-0.07%
2021/11/29	38	28.59	1	29.00	28.95	37	16,550	0.22%
2021/11/26	21	29.90	0	0.00	29.85	21	16,407	0.13%
2021/11/25	15	29.80	3	29.82	29.65	12	16,188	0.07%
2021/11/24	28	29.58	9.5	29.75	29.90	18.5	16,110	0.11%
2021/11/23	22	29.48	5	29.49	29.45	17	16,032	0.11%
2021/11/22	9	29.31	0	0.00	29.25	9	15,971	0.06%
2021/11/19	16	29.26	6	29.31	29.20	10	15,934	0.06%
2021/11/18	52	29.38	4	29.40	29.40	48	15,833	0.30%
2021/11/17	23	29.99	3	30.12	30.00	20	15,684	0.13%
2021/11/16	22.1	30.25	24	30.12	29.95	-1.9	15,580	-0.01%
2021/11/15	12	31.10	1	30.90	31.00	11	15,371	0.07%
2021/11/12	12	31.19	19	31.44	31.65	-7	15,217	-0.05%
2021/11/11	171.4	31.45	156	31.53	31.00	15.4	14,863	0.10%	大買/大賣/
2021/11/10	64	30.32	164.3	30.48	31.40	-100.3	13,125	-0.76%	大賣/
2021/11/09	9	28.73	9.1	28.69	28.55	-0.1	12,205	0.00%
2021/11/08	0	0.00	4.4	28.39	28.40	-4.4	11,861	-0.04%
2021/11/05	6	28.04	2	28.20	28.20	4	11,856	0.03%
2021/11/04	6.4	28.14	3	28.35	28.10	3.4	11,877	0.03%
2021/11/03	1	28.60	5	28.27	28.60	-4	11,984	-0.03%
2021/11/02	1	27.40	0	0.00	27.45	1	12,171	0.01%
2021/11/01	23	27.91	1.1	28.00	27.85	21.9	12,339	0.18%
2021/10/29	20	27.75	0	0.00	27.90	20	12,292	0.16%
2021/10/28	33	27.89	1	27.85	27.75	32	12,299	0.26%
2021/10/27	139.1	27.95	2	28.20	27.90	137.1	12,314	1.11%	大買/鉅額交易
2021/10/26	1	27.35	4	27.34	27.35	-3	12,224	-0.02%
2021/10/22	0	0.00	2	26.93	27.00	-2	12,398	-0.02%
2021/10/21	3	26.85	0	0.00	27.10	3	12,413	0.02%
2021/10/20	2	26.85	1	26.90	26.90	1	12,415	0.01%
2021/10/19	0	0.00	2	26.50	26.50	-2	12,430	-0.02%
2021/10/18	2	26.05	0	0.00	26.00	2	12,422	0.02%
2021/10/15	2	26.08	0	0.00	26.25	2	12,434	0.02%
2021/10/13	2	26.00	0	0.00	25.70	2	12,430	0.02%
2021/10/12	4.1	26.55	0	0.00	26.10	4.1	12,399	0.03%
2021/10/08	7	26.91	0	0.00	26.60	7	12,380	0.06%
2021/10/06	21	27.60	0	0.00	26.85	21	12,233	0.17%
2021/10/01	3	27.52	7	27.67	27.35	-4	12,062	-0.03%
2021/09/30	6	28.53	20	28.83	28.30	-14	11,873	-0.12%
2021/09/29	7	28.15	12	28.39	28.05	-5	11,556	-0.04%
2021/09/28	2	28.48	1	28.83	28.35	1	11,460	0.01%
2021/09/27	1	28.70	8	28.79	28.75	-7	11,271	-0.06%
2021/09/24	37	29.07	21	29.16	29.40	16	10,991	0.15%
2021/09/23	35	28.63	40	28.33	29.40	-5	10,529	-0.05%
2021/09/22	19	27.90	28	28.18	28.00	-9	10,099	-0.09%
2021/09/17	19	28.83	23	28.87	29.00	-4	9,713	-0.04%
2021/09/16	20	28.48	33.4	28.30	28.65	-13.4	9,059	-0.15%
2021/09/15	47	28.11	63.1	28.50	26.95	-16.1	8,230	-0.20%
2021/09/14	389	28.28	27.1	28.33	28.65	361.9	7,083	5.11%	大買/鉅額交易
2021/09/13	202	27.12	35	27.47	27.65	167	6,180	2.70%	大買/鉅額交易
2021/09/10	15	25.53	32	25.69	25.85	-17	5,370	-0.32%
2021/09/09	1	25.05	8	25.16	25.40	-7	5,126	-0.14%
2021/09/08	4	24.79	6	24.85	24.70	-2	5,021	-0.04%
2021/09/07	1	24.50	2	24.35	24.55	-1	4,921	-0.02%
2021/09/06	6	24.40	1	24.80	24.10	5	4,859	0.10%
2021/09/03	9	24.41	12	24.25	24.60	-3	4,858	-0.06%
2021/09/02	2	24.35	11	24.14	24.35	-9	4,794	-0.19%
2021/09/01	3	23.72	0	0.00	23.65	3	4,756	0.06%
2021/08/30	2	23.60	0	0.00	23.65	2	4,786	0.04%
2021/08/27	20	23.50	0	0.00	23.50	20	4,811	0.42%
2021/08/26	2	23.75	0	0.00	23.75	2	4,831	0.04%
2021/08/25	1	23.20	0	0.00	23.20	1	4,920	0.02%
2021/08/24	0	0.00	5	23.16	23.15	-5	5,320	-0.09%
2021/08/23	1	22.95	0	0.00	23.20	1	5,343	0.02%
2021/08/20	43	22.85	0	0.00	22.75	43	5,357	0.80%
2021/08/19	6	22.97	0	0.00	22.80	6	5,353	0.11%
2021/08/18	40	23.43	20	23.40	23.60	20	5,303	0.38%
2021/08/17	20	23.70	0	0.00	23.35	20	5,252	0.38%
2021/08/13	2	23.55	0	0.00	23.50	2	5,237	0.04%
2021/08/11	1	23.80	2	23.43	23.45	-1	5,519	-0.02%
2021/08/10	1	23.85	6	24.00	24.00	-5	5,504	-0.09%
2021/08/09	8	24.83	8	24.88	24.50	0	5,505	0.00%
2021/08/06	10	25.72	1	25.60	25.45	9	5,310	0.17%
2021/08/05	5	25.49	11	25.20	25.90	-6	5,019	-0.12%
2021/08/04	2	24.75	1	24.80	24.80	1	4,899	0.02%
2021/08/03	60	24.80	13	24.90	25.00	47	4,958	0.95%
2021/08/02	3	24.52	17	24.61	24.65	-14	4,981	-0.28%
2021/07/30	0	0.00	9	24.08	24.00	-9	4,952	-0.18%
2021/07/29	62	24.18	18	24.16	23.70	44	4,939	0.89%
2021/07/28	6	21.90	0	0.00	22.15	6	4,744	0.13%
2021/07/27	0	0.00	2	22.90	22.55	-2	4,992	-0.04%
2021/07/26	1	23.20	4	23.36	23.20	-3	5,576	-0.05%
2021/07/23	3	24.53	1	24.60	24.65	2	6,102	0.03%
2021/07/22	11	24.67	0	0.00	24.35	11	6,113	0.18%
2021/07/21	1	24.35	3	24.55	24.40	-2	6,375	-0.03%
2021/07/20	5	24.84	2	24.85	24.70	3	6,866	0.04%
2021/07/19	1	25.25	0	0.00	25.25	1	6,857	0.01%
2021/07/14	1	25.00	1	24.80	25.00	0	7,062	0.00%
2021/07/13	0	0.00	1.3	24.82	24.75	-1.3	7,121	-0.02%
2021/07/12	1	25.45	15	25.10	25.30	-14	7,064	-0.20%
2021/07/09	0	0.00	15	25.07	25.05	-15	6,992	-0.21%
2021/07/08	3	24.87	4	24.96	24.90	-1	6,946	-0.01%
2021/07/07	2	24.78	3	24.75	24.65	-1	6,912	-0.01%
2021/07/06	1	24.55	3	24.60	24.60	-2	6,901	-0.03%
2021/07/05	2	24.63	107	24.46	24.60	-105	6,888	-1.52%	大賣/鉅額交易
2021/07/02	3	24.02	0	0.00	24.10	3	6,836	0.04%
2021/07/01	0	0.00	3	23.88	23.75	-3	6,838	-0.04%
2021/06/30	2.3	23.82	0	0.00	23.80	2.3	6,845	0.03%
2021/06/29	0	0.00	1	23.65	23.65	-1	6,842	-0.01%
2021/06/28	51	23.28	0	0.00	23.75	51	6,834	0.75%
2021/06/25	4	23.65	1	23.85	23.55	3	6,813	0.04%
2021/06/24	2	23.78	0	0.00	23.65	2	6,940	0.03%
2021/06/23	1	23.70	4	23.68	23.75	-3	6,920	-0.04%
2021/06/21	54	23.90	6.3	23.92	23.80	47.7	6,909	0.69%
2021/06/18	15.2	24.83	61	24.90	24.45	-45.8	6,885	-0.67%
2021/06/17	2	24.50	3	24.28	24.50	-1	6,811	-0.01%
2021/06/16	1	24.30	7	24.20	24.10	-6	6,779	-0.09%
2021/06/11	1	24.35	2	24.45	24.20	-1	6,753	-0.01%
2021/06/10	3	24.33	17	24.40	24.10	-14	6,735	-0.21%
2021/06/09	50	24.14	12	24.22	23.95	38	6,756	0.56%
2021/06/08	0	0.00	2	23.90	23.95	-2	6,767	-0.03%
2021/06/07	2.3	23.45	4	23.63	23.80	-1.7	6,786	-0.02%
2021/06/04	6.5	23.68	0	0.00	23.65	6.5	6,747	0.10%
2021/06/03	1	24.10	3	24.18	23.95	-2	6,722	-0.03%
2021/06/02	20	24.02	14	24.21	24.05	6	6,684	0.09%
2021/06/01	29.5	24.27	31	24.32	24.75	-1.5	6,552	-0.02%
2021/05/31	0	0.00	2	23.35	23.20	-2	6,145	-0.03%
2021/05/28	3	22.97	1	23.05	23.00	2	6,116	0.03%
2021/05/27	1	22.75	3	22.73	22.70	-2	6,101	-0.03%
2021/05/26	1	22.70	0	0.00	22.85	1	6,095	0.02%
2021/05/25	5	22.70	5	22.80	22.85	0	6,079	0.00%
2021/05/24	1	22.30	1	22.55	22.50	0	6,036	0.00%
2021/05/21	0	0.00	1	22.35	22.40	-1	6,004	-0.02%
2021/05/20	4	22.45	7	22.14	22.10	-3	5,990	-0.05%
2021/05/19	6	22.73	17	22.47	22.55	-11	6,022	-0.18%
2021/05/18	6	21.43	1	21.20	21.55	5	5,751	0.09%
2021/05/17	7	20.33	0	0.00	20.10	7	5,701	0.12%
2021/05/14	0	0.00	2	21.48	21.35	-2	5,613	-0.04%
2021/05/13	2	21.10	0	0.00	21.05	2	5,556	0.04%
2021/05/12	38	21.58	1	21.45	21.35	37	5,486	0.67%
2021/05/11	13	23.07	2	23.48	22.90	11	5,330	0.21%
2021/05/10	10	23.85	18	24.13	23.85	-8	5,221	-0.15%
2021/05/07	3	23.33	2	23.40	23.40	1	5,135	0.02%
2021/05/06	1	23.20	1	22.90	22.90	0	5,061	0.00%
2021/05/05	2	23.40	1	23.60	23.05	1	4,981	0.02%
2021/05/04	19	23.63	11	23.81	23.40	8	4,899	0.16%
2021/05/03	42	25.44	44	25.53	25.25	-2	4,607	-0.04%
2021/04/29	66	24.32	63	24.60	24.50	3	3,967	0.08%
2021/04/28	4	23.05	0	0.00	23.05	4	3,384	0.12%
2021/04/27	13	23.43	11	23.84	23.30	2	3,331	0.06%
2021/04/26	33	23.70	66	22.34	23.75	-33	3,036	-1.09%
2021/04/23	50	21.65	1	21.75	21.60	49	2,498	1.96%
2021/04/22	4	22.18	4	22.08	21.85	0	2,457	0.00%
2021/04/21	4	22.30	2	22.58	22.55	2	2,224	0.09%
2021/04/20	0	0.00	30	22.25	22.25	-30	2,156	-1.39%
2021/04/19	1	22.35	114	22.34	22.20	-113	2,123	-5.32%	大賣/鉅額交易
2021/04/16	1	21.70	1	21.85	21.80	0	2,003	0.00%
2021/04/15	1	21.30	0	0.00	21.75	1	1,987	0.05%
2021/04/14	4	21.35	0	0.00	21.35	4	1,967	0.20%
2021/04/13	1	21.80	1	21.60	21.50	0	1,943	0.00%
2021/04/12	1	21.85	1	21.75	21.85	0	1,922	0.00%
2021/04/09	2	21.60	0	0.00	21.55	2	1,890	0.11%
2021/04/08	3	21.77	1	21.85	21.75	2	1,869	0.11%
2021/04/07	40	21.30	3	21.38	21.65	37	1,824	2.03%
2021/04/06	0	21.12	0	0.00	21.15	0	1,795	0.00%
2021/03/31	1	21.00	0	0.00	21.05	1	1,767	0.06%
2021/03/30	0	21.06	2	21.08	21.05	-2	1,748	-0.11%
2021/03/29	19	20.97	1	21.05	21.00	18	1,717	1.05%
2021/03/26	1	21.85	0	0.00	21.95	1	1,573	0.06%
2021/03/24	100	21.89	4	21.95	21.95	96	1,555	6.17%
2021/03/23	0	0.00	1	22.05	21.75	-1	1,531	-0.07%
2021/03/22	2	21.80	0	0.00	21.90	2	1,496	0.13%
2021/03/19	0	0.00	2	21.35	21.35	-2	1,450	-0.14%
2021/03/18	1	21.00	2	21.25	21.20	-1	1,412	-0.07%
2021/03/17	1	20.75	0	0.00	20.85	1	1,402	0.07%
2021/03/16	0	0.00	3	20.87	20.65	-3	1,415	-0.21%
2021/03/15	0	0.00	107	20.70	20.80	-107	1,411	-7.58%	大賣/鉅額交易
2021/03/12	0	0.00	9	20.04	20.30	-9	1,329	-0.68%
2021/03/10	5	19.55	4	19.55	19.55	1	1,264	0.08%
2021/03/08	0	0.00	1.1	19.40	19.40	-1.1	1,305	-0.08%
2021/03/05	1	19.35	0	0.00	19.40	1	1,329	0.08%
2021/02/26	22	19.45	1	19.45	19.50	21	1,535	1.37%
2021/02/22	12	19.40	0	0.00	19.40	12	1,603	0.75%
2021/02/19	84	19.52	3	19.60	19.50	81	1,598	5.07%
2021/02/05	1	18.50	0	0.00	18.40	1	1,542	0.06%
2021/02/02	0	0.00	2	18.45	18.45	-2	1,627	-0.12%
2021/01/28	1	18.40	0	0.00	18.25	1	1,721	0.06%
2021/01/25	3	18.27	0	0.00	18.30	3	1,754	0.17%
2021/01/22	0	0.00	0.1	18.20	18.25	-0.1	1,779	-0.01%
2021/01/20	3	18.65	3	18.35	18.35	0	2,075	0.00%
2021/01/14	2	19.00	0	0.00	19.10	2	2,286	0.09%
2021/01/12	0	0.00	0.6	19.10	18.90	-0.6	2,276	-0.03%
2021/01/07	0	18.90	0	0.00	19.00	0	2,259	0.00%
2020/12/29	0	0.00	2	19.08	19.10	-2	2,220	-0.09%
2020/12/25	2	19.05	0	0.00	19.00	2	2,197	0.09%
2020/12/24	0	0.00	1	19.00	19.05	-1	2,186	-0.05%
2020/12/22	5	18.99	0	0.00	18.80	5	2,203	0.23%
2020/12/16	1	19.20	0	0.00	19.20	1	2,220	0.05%
2020/12/11	5	19.23	1	19.35	19.25	4	2,220	0.18%
2020/12/10	0.1	19.60	0	0.00	19.55	0.1	2,206	0.00%
2020/12/09	1	19.75	23	19.59	19.80	-22	2,188	-1.01%
2020/12/04	3	19.35	3	19.30	19.35	0	2,372	0.00%
2020/12/03	5	19.20	0	0.00	19.20	5	2,407	0.21%
2020/12/02	3	19.30	0	0.00	19.30	3	2,438	0.12%
2020/12/01	6	19.42	0	0.00	19.50	6	2,417	0.25%
2020/11/30	2	19.40	0	0.00	19.55	2	2,437	0.08%
2020/11/27	30	19.88	55.6	19.73	19.80	-25.6	2,503	-1.02%
2020/11/25	0	0.00	5	19.00	18.95	-5	2,372	-0.21%
2020/11/24	4	18.95	3	19.00	18.90	1	2,367	0.04%
2020/11/23	0	0.00	2	19.10	19.10	-2	2,366	-0.08%
2020/11/18	0	0.00	4	18.90	18.85	-4	2,327	-0.17%
2020/11/16	4	18.75	0	0.00	18.75	4	2,353	0.17%
2020/11/13	5	18.55	0	0.00	18.55	5	2,352	0.21%
2020/11/12	0	0.00	4	18.65	18.65	-4	2,365	-0.17%
2020/11/11	0	0.00	3.1	18.80	18.80	-3.1	2,382	-0.13%
2020/11/09	0	0.00	1	18.75	18.80	-1	2,376	-0.04%
2020/11/06	0	0.00	2	18.50	18.40	-2	2,367	-0.08%
2020/11/05	10	18.40	0	0.00	18.35	10	2,373	0.42%
2020/11/03	2	18.20	5	18.15	18.15	-3	2,647	-0.11%
2020/11/02	7	18.26	60	18.11	18.10	-53	2,739	-1.93%
2020/10/30	5	18.30	7	18.40	18.25	-2	2,729	-0.07%
2020/10/29	1	18.30	2	18.20	18.25	-1	2,711	-0.04%
2020/10/28	90	19.04	1	18.75	18.50	89	2,687	3.31%
2020/10/27	9	18.74	16	18.61	18.95	-7	2,470	-0.28%
2020/10/26	1	18.15	6	18.37	18.15	-5	2,424	-0.21%
2020/10/22	1	17.75	2	17.90	18.05	-1	2,745	-0.04%
2020/10/16	0	0.00	4	17.95	17.90	-4	2,893	-0.14%
2020/10/14	0	0.00	6	18.05	18.05	-6	2,882	-0.21%
2020/10/13	0	0.00	1	17.95	18.05	-1	2,878	-0.03%
2020/10/12	2	18.05	0	0.00	18.05	2	2,875	0.07%
2020/10/07	0	0.00	4	17.70	17.75	-4	2,856	-0.14%
2020/09/29	0	0.00	1	17.30	17.30	-1	2,857	-0.03%
2020/09/28	2	17.30	1	17.40	17.30	1	2,855	0.04%
2020/09/25	1	17.00	0	0.00	17.15	1	2,854	0.04%
2020/09/24	2	17.18	0	0.00	17.15	2	2,847	0.07%
2020/09/22	4	17.85	1	17.70	17.80	3	2,800	0.11%
2020/09/14	4	18.04	0	0.00	17.95	4	2,784	0.14%
2020/09/11	10	18.07	4	18.10	18.10	6	2,761	0.22%
2020/09/10	5	18.99	5	18.89	18.65	0	2,677	0.00%
2020/09/09	6	18.18	19	18.93	19.15	-13	2,569	-0.51%
2020/09/08	1	18.45	1	18.50	18.45	0	2,476	0.00%
2020/09/07	3	18.43	6	18.45	18.15	-3	2,434	-0.12%
2020/09/04	3	17.98	2	18.00	18.05	1	2,396	0.04%
2020/09/03	1	18.30	6	18.22	18.25	-5	2,381	-0.21%
2020/09/02	16.6	18.30	4	18.73	18.10	12.6	2,336	0.54%
2020/09/01	4	18.23	0	0.00	18.30	4	2,244	0.18%
2020/08/28	1	18.05	0	0.00	18.00	1	2,228	0.04%
2020/08/27	2	18.25	2	18.05	18.00	0	2,216	0.00%
2020/08/26	0	0.00	5	18.02	18.20	-5	2,188	-0.23%
2020/08/24	1	17.80	10	17.75	17.90	-9	2,136	-0.42%
2020/08/21	0	0.00	2	17.65	17.75	-2	2,122	-0.09%
2020/08/20	12	17.38	31	17.10	17.40	-19	2,105	-0.90%
2020/08/19	6	18.05	0	0.00	17.80	6	2,040	0.29%
2020/08/18	2	18.00	0	0.00	18.05	2	2,010	0.10%
2020/08/17	6	18.08	0	0.00	18.05	6	1,987	0.30%
2020/08/14	0	0.00	12	17.90	17.95	-12	1,948	-0.62%
2020/08/12	0	0.00	10	18.00	18.00	-10	1,881	-0.53%
2020/08/11	15	17.80	5	17.85	18.05	10	1,845	0.54%
2020/08/10	15	18.00	6	18.05	17.85	9	1,804	0.50%
2020/08/07	48	18.25	23	18.27	18.30	25	1,750	1.43%
2020/08/06	0.7	17.60	13	17.51	17.70	-12.3	1,500	-0.82%
2020/08/05	0	0.00	10	16.85	16.85	-10	1,397	-0.72%
2020/08/04	1	16.90	0	0.00	16.85	1	1,389	0.07%
2020/08/03	6	16.77	0	0.00	16.65	6	1,380	0.43%
2020/07/31	4.6	17.08	5	17.05	17.10	-0.4	1,370	-0.03%
2020/07/30	34	17.45	6	17.82	17.30	28	1,325	2.11%
2020/07/29	8	16.70	2	17.30	17.65	6	1,177	0.51%
2020/07/28	12	17.06	12	17.06	17.00	0	993	0.00%
2020/07/27	11	16.15	0	0.00	16.10	11	810	1.36%
2020/07/24	0	0.00	5	15.42	15.40	-5	716	-0.70%
2020/07/23	5	15.81	0	0.00	15.75	5	699	0.71%
2020/07/21	0	0.00	0	15.00	15.05	0	621	0.00%
2020/07/15	0	0.00	1	15.00	15.00	-1	633	-0.16%
2020/07/09	0	0.00	7	15.15	15.15	-7	668	-1.05%
2020/07/02	2	15.45	0	0.00	15.50	2	684	0.29%
2020/06/19	1	15.80	0	0.00	15.70	1	696	0.14%
2020/06/08	0	0.00	1	15.70	15.90	-1	850	-0.12%
2020/06/05	1	15.40	0	0.00	15.70	1	826	0.12%
2020/05/29	0	0.00	8.3	14.58	14.60	-8.3	786	-1.05%
2020/05/26	2	14.55	0	0.00	14.55	2	814	0.25%
2020/05/22	1	14.70	0	0.00	14.55	1	814	0.12%
2020/05/13	1	15.00	0	0.00	15.10	1	798	0.13%
2020/05/07	1	14.80	0	0.00	14.80	1	787	0.13%
2020/05/06	0	0.00	1	14.70	14.60	-1	766	-0.13%
2020/04/23	0	0.00	1	14.30	14.30	-1	824	-0.12%
2020/04/21	1	14.05	1	13.95	14.05	0	817	0.00%
2020/04/20	0	0.00	1	14.55	14.55	-1	806	-0.12%
2020/04/15	0	0.00	1	14.75	15.10	-1	782	-0.13%
2020/04/14	0	0.00	5	14.40	14.40	-5	766	-0.65%
2020/04/10	0	0.00	4	14.10	13.95	-4	752	-0.53%
2020/04/09	0	0.00	5	13.45	13.45	-5	743	-0.67%
2020/04/08	0	0.00	5	13.00	13.50	-5	733	-0.68%
2020/04/07	0	0.00	5	12.85	12.90	-5	724	-0.69%
2020/03/30	5	12.78	0	0.00	12.95	5	708	0.71%
2020/03/27	0	0.00	1	13.20	13.20	-1	694	-0.14%
2020/03/26	1	13.20	0	0.00	13.20	1	667	0.15%
2020/03/23	4	11.33	0	0.00	11.60	4	614	0.65%
2020/03/20	2	11.60	0	0.00	11.90	2	611	0.33%
2020/03/18	2	12.25	0	0.00	12.10	2	546	0.37%
2020/03/13	0	0.00	1	14.60	14.70	-1	484	-0.21%
2020/03/12	1	15.85	0	0.00	15.70	1	449	0.22%
2020/03/10	0	0.00	2	16.00	16.20	-2	442	-0.45%
2020/03/02	0	0.00	1	16.60	16.75	-1	444	-0.23%
2020/02/25	18	16.97	37	17.00	17.00	-19	417	-4.55%
2020/02/21	0	0.00	10	17.15	17.15	-10	419	-2.38%
2020/02/20	1	17.15	0	0.00	17.20	1	421	0.24%
2020/02/18	0	0.00	0.4	17.15	17.15	-0.4	427	-0.10%
2020/02/13	0	0.00	2	17.10	17.05	-2	442	-0.45%
2020/02/05	1	17.20	6	17.20	17.25	-5	443	-1.13%
2020/02/03	3	17.05	0	0.00	17.10	3	443	0.68%
2020/01/31	5	17.30	0	0.00	17.35	5	430	1.16%
2020/01/30	2	17.35	0	0.00	17.35	2	420	0.48%
2020/01/17	2	17.85	0	0.00	17.80	2	385	0.52%
2020/01/13	0.1	17.70	0	0.00	17.75	0.1	388	0.02%
2020/01/09	1	17.65	0	0.00	17.65	1	425	0.24%
2019/12/05	5	17.85	15	17.88	17.90	-10	432	-2.31%
2019/12/04	5	17.50	0	0.00	17.50	5	422	1.18%
2019/12/03	1	17.65	0	0.00	17.60	1	415	0.24%
2019/12/02	4	17.70	0	0.00	17.70	4	414	0.96%
2019/11/19	0	0.00	6	17.85	17.85	-6	493	-1.22%
2019/11/06	1	17.95	0	0.00	17.95	1	492	0.20%
2019/11/05	1	18.05	0	0.00	18.05	1	488	0.20%
2019/10/30	1	17.95	0	0.00	18.00	1	508	0.20%
2019/10/28	1	18.00	0	0.00	18.10	1	506	0.20%
2019/10/21	0.1	18.10	0	0.00	18.05	0.1	525	0.01%
2019/10/18	4	17.95	0.2	18.10	17.95	3.8	522	0.73%
2019/10/16	0.8	18.20	5	18.20	18.20	-4.2	487	-0.86%
2019/09/27	1	18.20	0	0.00	18.20	1	507	0.20%
2019/09/25	2	18.30	0	0.00	18.35	2	498	0.40%
2019/09/18	2	17.85	0	0.00	17.95	2	494	0.40%
2019/09/09	1	17.90	0	0.00	17.85	1	505	0.20%
2019/09/05	3	17.92	0	0.00	17.90	3	509	0.59%
2019/09/02	0.2	18.10	0	0.00	18.00	0.2	508	0.04%
2019/08/30	1	17.90	5	17.95	17.90	-4	508	-0.79%
2019/08/23	1	19.70	0	0.00	19.65	1	425	0.23%
2019/08/22	0	0.00	2	19.70	19.70	-2	435	-0.46%
2019/08/21	7	19.75	0	0.00	19.75	7	433	1.61%
2019/08/20	5	19.80	0	0.00	19.80	5	429	1.16%
2019/08/19	1	19.75	0	0.00	19.75	1	424	0.24%
2019/08/16	4	19.78	0	0.00	19.80	4	419	0.95%
2019/08/15	3	19.82	3	19.80	19.80	0	416	0.00%
2019/08/06	3	19.60	0	0.00	19.85	3	425	0.70%
2019/07/11	1	20.05	1.1	20.05	20.05	-0.1	443	-0.02%
2019/07/03	1	20.05	0	0.00	20.00	1	473	0.21%
2019/06/28	0	0.00	0.1	20.00	20.00	-0.1	501	-0.01%
2019/06/19	1	19.65	0	0.00	19.70	1	550	0.18%
2019/06/12	0	0.00	5	19.65	19.70	-5	558	-0.89%
2019/06/06	1	19.70	0	0.00	19.65	1	559	0.18%
2019/05/29	2	19.95	0	0.00	19.85	2	577	0.35%
2019/05/27	0	0.00	5	19.95	19.95	-5	566	-0.88%
2019/05/20	5	19.60	0	0.00	19.75	5	566	0.88%
2019/04/29	0	0.00	6	20.50	20.50	-6	528	-1.14%
2019/04/08	2	20.70	0	0.00	20.75	2	458	0.44%
2019/04/03	11	20.70	0	0.00	20.75	11	451	2.44%
2019/04/01	0.8	20.70	0	0.00	20.70	0.8	427	0.18%
2019/03/28	0	0.00	1	20.20	20.20	-1	383	-0.26%
2019/03/27	2	20.20	0	0.00	20.35	2	384	0.52%
2019/03/22	0	0.00	6	20.04	20.00	-6	371	-1.62%
2019/03/18	3	19.70	1	19.80	19.75	2	376	0.53%
2019/03/08	5	19.60	5	19.60	19.65	0	385	0.00%
2019/03/07	0	0.00	1	19.80	19.70	-1	386	-0.26%
2019/03/06	0	0.00	5	19.75	19.80	-5	381	-1.31%
2019/02/20	1	19.25	0	0.00	19.30	1	361	0.28%
2019/02/11	1	19.20	0	0.00	19.25	1	359	0.28%
2019/01/30	0	0.00	2	19.30	19.25	-2	355	-0.56%
2019/01/25	0	0.00	5	19.05	19.05	-5	342	-1.46%
2019/01/21	0	0.00	5	18.90	18.90	-5	372	-1.34%
2019/01/03	8	18.57	0	0.00	18.50	8	535	1.49%
2018/12/26	1	18.50	0	0.00	18.60	1	579	0.17%
2018/12/22	1	18.65	0	0.00	18.70	1	576	0.17%
2018/12/19	5	18.70	0	0.00	18.75	5	588	0.85%
2018/12/12	0	0.00	5	19.05	19.00	-5	601	-0.83%
2018/12/11	8	18.68	0	0.00	18.90	8	604	1.32%
2018/12/04	0	0.00	1	19.30	19.30	-1	632	-0.16%
2018/11/19	1	19.15	0	0.00	19.10	1	763	0.13%
2018/11/16	1	19.10	0	0.00	19.05	1	769	0.13%
2018/11/13	0	0.00	2	18.95	19.05	-2	838	-0.24%
2018/11/08	1	19.70	0	0.00	19.60	1	858	0.12%
2018/11/02	5	19.40	0	0.00	19.40	5	903	0.55%
2018/11/01	0	0.00	5	19.30	19.45	-5	904	-0.55%
2018/10/30	5	18.80	0	0.00	18.75	5	907	0.55%
2018/10/29	1	18.85	0	0.00	18.80	1	910	0.11%
2018/10/26	1	18.80	0	0.00	18.95	1	918	0.11%
2018/10/25	0	0.00	4	18.95	19.00	-4	934	-0.43%
2018/10/24	0	0.00	12	19.50	19.45	-12	931	-1.29%
2018/10/23	5	19.75	0	0.00	19.65	5	924	0.54%
2018/10/19	0	0.00	3	19.68	19.50	-3	925	-0.32%
2018/10/18	2	19.30	0	0.00	19.40	2	896	0.22%
2018/10/17	1	19.35	0	0.00	19.30	1	932	0.11%
2018/10/15	1	19.70	0	0.00	19.60	1	915	0.11%
2018/10/12	0	0.00	10	19.40	20.15	-10	900	-1.11%
2018/10/11	0	0.00	1	19.35	19.30	-1	884	-0.11%
2018/10/05	3	20.15	5	20.15	20.15	-2	864	-0.23%
2018/09/27	2	20.75	0	0.00	20.75	2	901	0.22%
2018/09/18	5	20.70	0	0.00	20.65	5	1,090	0.46%
2018/09/17	3	20.93	0	0.00	20.80	3	1,105	0.27%
2018/09/14	5	20.75	0	0.00	20.80	5	1,106	0.45%
2018/09/11	0	0.00	1	20.65	20.95	-1	1,133	-0.09%
2018/09/10	10	20.83	20	20.91	20.85	-10	1,187	-0.84%
2018/09/07	5	21.60	0	0.00	21.20	5	1,229	0.41%
2018/09/06	20	21.64	0	0.00	21.50	20	1,225	1.63%
2018/09/05	0	0.00	14	21.64	21.40	-14	1,207	-1.16%
2018/09/04	0	0.00	1	21.30	21.20	-1	1,198	-0.08%
2018/08/21	2	21.00	0	0.00	21.05	2	1,259	0.16%
2018/08/20	12	22.89	0	0.00	22.90	12	1,252	0.96%
2018/08/17	0.1	23.00	0	0.00	22.95	0.1	1,225	0.01%
2018/08/14	0	0.00	1	23.00	23.00	-1	1,235	-0.08%
2018/08/13	6	22.82	0	0.00	22.80	6	1,246	0.48%
2018/08/10	0	0.00	2	23.30	23.25	-2	1,250	-0.16%
2018/08/06	0	0.00	1	23.25	23.15	-1	1,429	-0.07%
2018/07/31	0	0.00	1	22.70	22.85	-1	1,479	-0.07%
2018/07/30	0	0.00	2	22.80	22.75	-2	1,501	-0.13%
2018/07/26	1	22.85	0	0.00	22.80	1	1,503	0.07%
2018/07/25	1	22.70	0	0.00	22.65	1	1,508	0.07%
2018/07/24	1	22.60	0	0.00	22.60	1	1,517	0.07%
2018/07/16	3	22.35	0	0.00	22.45	3	1,633	0.18%
2018/07/09	0	0.00	5	22.20	22.15	-5	1,719	-0.29%
2018/07/06	1	22.15	1	22.30	22.30	0	1,724	0.00%
2018/07/05	1	22.85	0	0.00	22.65	1	1,741	0.06%
2018/07/04	1	22.85	0	0.00	23.00	1	1,761	0.06%
2018/07/03	21	23.52	21	23.50	23.10	0	1,779	0.00%
2018/06/29	1	22.60	0	0.00	22.60	1	1,794	0.06%
2018/06/26	1	23.00	7	22.75	22.75	-6	1,837	-0.33%
2018/06/25	1	23.10	1	23.15	23.10	0	1,829	0.00%
2018/06/22	1	23.10	0	0.00	23.15	1	1,843	0.05%
2018/06/21	0	0.00	10	23.45	23.35	-10	1,841	-0.54%
2018/06/20	5	23.50	4	23.80	23.50	1	1,867	0.05%
2018/06/19	2	23.30	15	23.60	23.75	-13	1,872	-0.69%
2018/06/15	8	23.59	12	23.50	23.35	-4	1,855	-0.22%
2018/06/12	0	0.00	2	23.35	23.30	-2	1,867	-0.11%
2018/06/07	0	0.00	1	23.25	23.30	-1	1,911	-0.05%
2018/06/06	0	0.00	12	23.15	23.10	-12	1,997	-0.60%
2018/06/05	2	23.10	0	0.00	23.05	2	2,031	0.10%
2018/06/04	9	23.00	0	0.00	23.15	9	2,057	0.44%
2018/06/01	1	22.90	0	0.00	22.85	1	2,097	0.05%
2018/05/30	0	0.00	11	22.90	22.90	-11	2,557	-0.43%
2018/05/29	9	23.05	0	0.00	23.00	9	2,653	0.34%
2018/05/25	1	22.95	0	0.00	22.95	1	2,871	0.03%
2018/05/22	0	0.00	1	22.85	23.00	-1	3,570	-0.03%
2018/05/21	0	0.00	6	22.95	22.95	-6	3,587	-0.17%
2018/05/18	0.1	23.00	0	0.00	22.90	0.1	3,617	0.00%
2018/05/17	13	23.37	3	23.20	23.15	10	3,606	0.28%
2018/05/15	1	23.00	34	23.10	22.70	-33	3,490	-0.95%
2018/05/14	7	22.63	5	22.75	22.75	2	3,509	0.06%
2018/05/10	32	22.71	11	22.71	22.65	21	3,478	0.60%
2018/05/09	2	22.65	0	0.00	22.55	2	3,520	0.06%
2018/05/07	1	22.50	5	22.55	22.55	-4	3,508	-0.11%
2018/05/04	3	22.20	2	22.13	22.20	1	3,501	0.03%
2018/05/03	3	22.25	0	0.00	22.15	3	3,505	0.09%
2018/04/27	0	0.00	11	22.10	22.20	-11	3,583	-0.31%
2018/04/26	5	22.25	10	22.10	22.00	-5	3,668	-0.14%
2018/04/25	3	21.55	0	0.00	21.95	3	3,619	0.08%
2018/04/24	0	0.00	10	21.55	21.55	-10	3,672	-0.27%
2018/04/20	1	22.00	0	0.00	21.90	1	3,647	0.03%
2018/04/17	0	0.00	3	22.08	21.95	-3	3,624	-0.08%
2018/04/16	1	22.15	0	0.00	22.30	1	3,598	0.03%
2018/04/13	2	22.38	1	22.45	22.10	1	3,591	0.03%
2018/04/11	1	22.05	0	0.00	22.10	1	3,600	0.03%
2018/04/10	5	22.00	0	0.00	22.15	5	3,563	0.14%
2018/04/09	0.2	22.20	0	0.00	22.15	0.2	3,532	0.00%
2018/04/03	7	22.34	16	22.76	22.40	-9	3,505	-0.26%
2018/04/02	1	21.90	5	21.95	21.95	-4	3,350	-0.12%
2018/03/31	1	21.85	0	0.00	21.80	1	3,340	0.03%
2018/03/29	0	22.20	0	0.00	21.95	0	3,316	0.00%
2018/03/28	0	21.80	25	21.61	21.55	-25	3,285	-0.76%
2018/03/27	2	21.60	0	0.00	21.55	2	3,274	0.06%
2018/03/26	3	21.42	4	21.40	21.40	-1	3,261	-0.03%
2018/03/23	4	21.15	0	0.00	21.40	4	3,254	0.12%
2018/03/22	12	21.75	86	21.96	21.60	-74	3,260	-2.27%
2018/03/21	10	22.00	44	22.09	22.00	-34	3,229	-1.05%
2018/03/20	16	21.63	0	0.00	21.60	16	3,189	0.50%
2018/03/19	5	21.85	40	21.81	21.85	-35	3,171	-1.10%
2018/03/16	0	0.00	10	21.60	21.60	-10	3,159	-0.32%
2018/03/15	5	21.55	7	21.42	21.55	-2	3,161	-0.06%
2018/03/14	2	21.45	25	21.49	21.60	-23	3,192	-0.72%
2018/03/13	5	21.15	13	21.19	21.20	-8	3,335	-0.24%
2018/03/12	12	21.08	1	21.00	20.95	11	3,349	0.33%
2018/03/08	4	22.20	0	0.00	22.20	4	3,226	0.12%
2018/03/06	8	22.18	29	22.52	22.35	-21	3,164	-0.66%
2018/03/05	19	23.16	30	23.24	23.05	-11	3,027	-0.36%
2018/03/02	23	22.55	10	22.50	22.60	13	2,735	0.48%
2018/03/01	4	22.68	28	22.55	22.75	-24	2,634	-0.91%
2018/02/27	41	23.14	24	23.14	22.60	17	2,557	0.66%
2018/02/26	39	23.52	57	23.68	23.55	-18	2,407	-0.75%
2018/02/23	49	21.89	25.4	21.79	22.65	23.6	1,967	1.20%
2018/02/22	1	20.30	1	20.55	20.60	0	1,732	0.00%
2018/02/21	4	20.51	2	20.65	20.60	2	1,722	0.12%
2018/02/12	2	20.23	1	20.10	20.30	1	1,702	0.06%
2018/02/09	0	0.00	5	19.40	19.35	-5	1,670	-0.30%
2018/02/05	0	0.00	1	19.90	20.10	-1	1,803	-0.06%
2018/02/02	3	20.30	3	20.30	20.30	0	1,794	0.00%
2018/02/01	12	20.46	20	20.52	20.40	-8	1,803	-0.44%
2018/01/25	2	20.40	2	20.20	20.20	0	1,803	0.00%
2018/01/24	3	20.25	0	0.00	20.35	3	1,871	0.16%
2018/01/23	6	20.39	34	20.58	20.15	-28	1,959	-1.43%
2018/01/22	27	20.68	3	20.60	20.80	24	1,911	1.26%
2018/01/19	3	20.20	7	20.20	20.20	-4	1,816	-0.22%
2018/01/18	5	20.10	9	19.97	19.95	-4	1,784	-0.22%
2018/01/16	0	0.00	6	19.48	19.50	-6	1,721	-0.35%
2018/01/15	0	0.00	6	19.50	19.45	-6	1,723	-0.35%
2018/01/12	0	0.00	15	19.45	19.35	-15	1,714	-0.87%
2018/01/10	1	19.35	0	0.00	19.25	1	1,710	0.06%
2018/01/09	0	0.00	1	19.30	19.25	-1	1,706	-0.06%
2018/01/08	9	19.80	0	0.00	19.55	9	1,698	0.53%
2018/01/05	2	19.75	1	19.55	19.55	1	1,680	0.06%
2018/01/03	1	19.30	0	0.00	19.25	1	1,724	0.06%
2018/01/02	1	19.25	0	0.00	19.25	1	1,719	0.06%