威健 (3033)-華南永昌-台中券商分點個股進出

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
38.30
漲跌
▼0.90
漲幅
-2.30%
成交量
15,240張
產業
上市電子通路類股
493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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	30.1	38.82	11.3	38.39	38.30	18.8	8,484	0.22%
2024/05/21	89	39.00	21	38.58	39.20	68	8,274	0.82%
2024/05/20	22.1	38.08	60.5	38.27	38.50	-38.4	7,742	-0.50%
2024/05/17	85	38.00	46.5	37.85	38.40	38.5	7,459	0.52%
2024/05/16	27	36.18	20.7	36.39	36.25	6.4	6,896	0.09%
2024/05/15	15	35.32	86	35.55	35.25	-71	6,786	-1.05%
2024/05/14	3	35.08	7	34.98	35.00	-4	6,797	-0.06%
2024/05/13	108.4	35.20	8.5	35.22	35.25	99.9	6,790	1.47%	大買/
2024/05/10	19.3	35.22	29.3	35.45	35.50	-10	6,785	-0.15%
2024/05/09	34.1	36.66	16.2	36.20	36.05	17.9	6,888	0.26%
2024/05/08	23.2	37.29	22.4	36.89	36.70	0.9	6,813	0.01%
2024/05/07	85.4	37.14	90.1	36.94	37.15	-4.8	6,732	-0.07%
2024/05/06	58	38.70	163.3	38.76	39.30	-105.3	6,012	-1.75%	大賣/鉅額交易
2024/05/03	11.3	35.88	19.3	35.95	36.25	-8	5,370	-0.15%
2024/05/02	33.3	35.78	79.2	35.67	36.05	-46	5,303	-0.87%
2024/04/30	77.1	34.57	27.3	34.48	34.20	49.7	4,932	1.01%
2024/04/29	8.2	33.60	4.1	33.50	33.50	4	4,693	0.09%
2024/04/26	10.4	33.31	8.1	33.25	33.25	2.3	4,732	0.05%
2024/04/25	2.2	33.54	0	0.00	33.35	2.2	4,837	0.04%
2024/04/24	11	33.30	20.2	33.87	33.80	-9.2	4,941	-0.19%
2024/04/23	12.1	32.56	9	32.37	32.50	3.1	4,860	0.06%
2024/04/22	9	32.62	10	32.53	32.50	-1	4,992	-0.02%
2024/04/19	29.3	32.03	17.2	32.58	32.50	12.1	4,930	0.25%
2024/04/18	4	31.79	0	0.00	31.90	4	4,837	0.08%
2024/04/17	2	31.88	0	0.00	31.85	2	4,949	0.04%
2024/04/16	4.2	31.97	11	32.03	31.80	-6.8	4,908	-0.14%
2024/04/15	1	33.50	21	32.98	32.90	-20	4,838	-0.41%
2024/04/12	2	33.85	4	33.71	33.70	-2	4,772	-0.04%
2024/04/11	7	33.71	9.1	33.74	33.85	-2.1	4,724	-0.04%
2024/04/10	27.2	33.81	29.5	33.71	33.90	-2.4	4,714	-0.05%
2024/04/09	4	32.55	1	32.65	32.35	3	4,482	0.07%
2024/04/08	2	32.77	5	32.66	32.75	-3	4,460	-0.07%
2024/04/03	10	32.15	20	32.68	32.75	-10	4,433	-0.23%
2024/04/02	0	0.00	6	32.18	32.30	-6	4,419	-0.14%
2024/04/01	1	31.85	1	32.00	31.95	0	4,395	0.00%
2024/03/29	2	31.70	0	0.00	31.65	2	4,383	0.05%
2024/03/28	2	31.85	5	32.20	31.80	-3	4,378	-0.07%
2024/03/27	1.2	31.93	0	0.00	32.00	1.2	4,371	0.03%
2024/03/26	21	32.14	13.3	31.94	31.95	7.7	4,356	0.18%
2024/03/25	11	32.95	20.1	32.48	32.85	-9.1	4,286	-0.21%
2024/03/22	45.4	31.83	34	31.99	31.60	11.4	4,090	0.28%
2024/03/21	48	32.65	20.2	32.29	33.00	27.8	3,954	0.70%
2024/03/20	3	30.95	1	30.65	30.60	2	3,648	0.06%
2024/03/19	2	31.00	0	31.10	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	0	30.70	0	0.00	30.65	0	3,649	0.00%
2024/03/13	0	31.10	0	0.00	30.80	0	3,642	0.00%
2024/03/12	2.2	30.71	5.1	30.80	31.10	-2.9	3,618	-0.08%
2024/03/11	7.1	31.12	0	0.00	30.90	7.1	3,580	0.20%
2024/03/08	2.2	31.85	21	31.79	31.65	-18.8	3,530	-0.53%
2024/03/07	6.3	32.34	8	32.39	32.30	-1.7	3,476	-0.05%
2024/03/06	8.2	32.72	12	32.58	32.80	-3.8	3,461	-0.11%
2024/03/05	0.1	32.65	5	32.65	32.70	-4.9	3,465	-0.14%
2024/03/04	4.1	32.80	1	33.35	32.95	3.1	3,441	0.09%
2024/03/01	9	33.07	5	32.95	33.00	4	3,405	0.12%
2024/02/29	4	33.25	2.2	33.30	33.25	1.8	3,364	0.05%
2024/02/27	7.1	33.03	10.5	32.80	33.00	-3.4	3,302	-0.10%
2024/02/26	25	33.06	2	33.30	33.25	23	3,240	0.71%
2024/02/23	4.2	33.16	16.2	32.75	32.70	-12	3,145	-0.38%
2024/02/21	0	0.00	2	32.35	32.40	-2	3,009	-0.07%
2024/02/20	0	0.00	0.1	32.00	32.00	-0.1	2,959	0.00%
2024/02/19	4	32.24	7	32.14	32.25	-3	2,917	-0.10%
2024/02/16	0	0.00	5	32.26	32.25	-5	2,876	-0.17%
2024/02/15	5	31.89	11.2	31.88	32.00	-6.2	2,807	-0.22%
2024/02/05	3	31.22	4	31.21	31.00	-1	2,703	-0.04%
2024/02/02	3	31.00	1	30.85	30.85	2	2,643	0.08%
2024/02/01	24	31.58	13	31.72	31.30	11	2,565	0.43%
2024/01/31	2	30.75	1	30.95	30.65	1	2,291	0.04%
2024/01/30	20.1	31.28	6.1	31.27	31.30	14	2,228	0.63%
2024/01/29	2	30.48	0	0.00	30.55	2	2,063	0.10%
2024/01/26	0	0.00	1	30.75	30.65	-1	2,039	-0.05%
2024/01/25	18	31.24	12.1	31.09	30.65	5.9	2,007	0.29%
2024/01/24	11.2	30.96	15	30.97	31.00	-3.8	1,904	-0.20%
2024/01/23	0	0.00	5	30.55	30.55	-5	1,855	-0.27%
2024/01/22	1.2	31.00	17.1	30.91	30.95	-15.9	1,825	-0.87%
2024/01/19	18.5	31.10	13.4	30.88	30.95	5	1,750	0.29%
2024/01/18	10	30.84	4	30.25	30.95	6	1,616	0.37%
2024/01/17	5	30.34	10	30.07	30.15	-5	1,469	-0.34%
2024/01/16	11.2	30.11	18.2	30.13	30.45	-7	1,380	-0.51%
2024/01/15	0	0.00	2	29.60	29.50	-2	1,228	-0.16%
2024/01/12	10	29.82	2	29.73	29.45	8	1,223	0.65%
2024/01/11	15	29.60	31.8	29.48	29.85	-16.8	1,164	-1.44%
2024/01/10	4	28.25	0	0.00	28.20	4	1,053	0.38%
2024/01/08	7.2	28.74	0	0.00	28.65	7.2	1,051	0.68%
2024/01/05	8	28.90	0	0.00	28.85	8	1,052	0.76%
2024/01/04	1.5	29.23	9.2	29.27	29.25	-7.7	1,048	-0.73%
2024/01/03	2	28.70	0	0.00	28.70	2	985	0.20%
2024/01/02	0.1	28.90	0	0.00	29.00	0.1	989	0.01%
2023/12/29	3	28.80	0	0.00	28.90	3	981	0.31%
2023/12/28	15	29.19	9	29.22	29.10	6	981	0.61%
2023/12/27	1	28.65	0	0.00	28.75	1	963	0.10%
2023/12/26	1	28.45	0	0.00	28.65	1	967	0.10%
2023/12/25	1	28.50	0	0.00	28.45	1	965	0.10%
2023/12/22	3	28.70	0	0.00	28.80	3	963	0.31%
2023/12/21	0	0.00	6	29.05	29.00	-6	961	-0.62%
2023/12/20	1.3	28.78	0	0.00	28.80	1.3	949	0.14%
2023/12/19	3	28.45	0	0.00	28.75	3	953	0.31%
2023/12/14	0	29.20	0	0.00	29.15	0	1,013	0.00%
2023/12/13	0.1	28.85	0	0.00	29.05	0.1	1,071	0.01%
2023/12/12	8	28.95	3	29.40	28.85	5	1,184	0.42%
2023/12/11	0	0.00	9	28.87	28.90	-9	1,165	-0.77%
2023/12/08	0	0.00	0.1	28.55	28.50	-0.1	1,143	-0.01%
2023/12/06	4.4	28.11	0	0.00	28.20	4.4	1,157	0.38%
2023/12/05	0	28.50	0	0.00	28.30	0	1,173	0.00%
2023/12/04	0	0.00	2	28.40	28.55	-2	1,199	-0.17%
2023/12/01	2	28.53	2.2	28.52	28.50	-0.2	1,201	-0.01%
2023/11/30	4.3	28.64	15	28.47	28.65	-10.7	1,196	-0.89%
2023/11/29	3	28.00	2	28.10	28.10	1	1,177	0.08%
2023/11/23	0.2	27.90	5	27.85	27.80	-4.8	1,217	-0.39%
2023/11/22	1	27.85	1	27.95	27.90	0	1,238	0.00%
2023/11/21	0	0.00	0.3	28.00	27.90	-0.3	1,242	-0.02%
2023/11/20	0	0.00	5	27.76	27.75	-5	1,251	-0.40%
2023/11/17	4	27.55	0	0.00	27.65	4	1,254	0.32%
2023/11/16	1	27.40	0	0.00	27.50	1	1,270	0.08%
2023/11/13	3	27.10	0	0.00	27.05	3	1,402	0.21%
2023/11/10	0.1	27.40	0	0.00	27.15	0.1	1,413	0.01%
2023/11/09	11	27.50	0	0.00	27.45	11	1,436	0.77%
2023/11/02	0	0.00	1	27.40	27.35	-1	1,573	-0.06%
2023/11/01	1.2	26.83	0	0.00	26.85	1.2	1,609	0.07%
2023/10/30	2	27.10	0	0.00	27.15	2	1,791	0.11%
2023/10/27	3	27.25	0	0.00	27.20	3	2,021	0.15%
2023/10/23	5	27.30	2	27.55	27.25	3	2,414	0.12%
2023/10/20	0	0.00	5	27.70	27.70	-5	2,448	-0.20%
2023/10/19	0.2	27.18	1	27.30	27.35	-0.8	2,480	-0.03%
2023/10/18	3	27.08	0.2	27.10	27.05	2.8	2,530	0.11%
2023/10/16	1.2	27.51	0	0.00	27.50	1.2	2,638	0.05%
2023/10/13	0.1	27.90	0	0.00	27.80	0.1	2,804	0.00%
2023/10/12	0	0.00	1.2	28.00	28.00	-1.2	2,991	-0.04%
2023/10/11	1	27.50	0	0.00	27.45	1	3,135	0.03%
2023/10/05	0.1	27.50	0	0.00	27.25	0.1	3,286	0.00%
2023/10/04	5	27.27	0.2	27.60	27.35	4.8	3,340	0.14%
2023/10/03	2	27.65	5	28.00	27.70	-3	3,432	-0.09%
2023/09/28	0.2	27.55	0	0.00	27.45	0.2	3,625	0.01%
2023/09/27	0	0.00	0	27.40	27.30	0	3,675	0.00%
2023/09/26	3	27.45	0	0.00	27.30	3	3,712	0.08%
2023/09/25	0	0.00	0.3	27.55	27.60	-0.3	3,732	-0.01%
2023/09/22	5	27.28	0.2	27.50	27.40	4.8	3,750	0.13%
2023/09/21	2.2	27.37	0	0.00	27.35	2.2	3,788	0.06%
2023/09/20	3	27.62	0	0.00	27.65	3	3,866	0.08%
2023/09/19	4	27.83	20	27.80	27.85	-16	3,921	-0.41%
2023/09/18	1	27.90	0	0.00	28.05	1	3,932	0.03%
2023/09/15	3.1	28.73	0	0.00	28.15	3.1	3,889	0.08%
2023/09/14	0	0.00	1	29.30	29.25	-1	3,801	-0.03%
2023/09/13	5	28.86	0	0.00	28.90	5	3,836	0.13%
2023/09/08	2	29.30	0	0.00	29.40	2	4,305	0.05%
2023/09/07	2	29.78	6	29.95	29.70	-4	4,426	-0.09%
2023/09/05	1	29.30	0	0.00	29.40	1	4,688	0.02%
2023/09/04	1	29.65	0.2	29.70	29.45	0.8	4,797	0.02%
2023/09/01	0	0.00	3.2	29.44	29.65	-3.2	4,845	-0.07%
2023/08/30	0	0.00	3	29.03	29.00	-3	5,071	-0.06%
2023/08/28	4	28.51	2	28.65	28.40	2	5,089	0.04%
2023/08/24	0	0.00	1.2	29.31	28.95	-1.2	5,082	-0.02%
2023/08/18	0.1	29.00	0	0.00	28.80	0.1	5,028	0.00%
2023/08/17	3.1	29.02	0	0.00	29.25	3.1	4,976	0.06%
2023/08/14	0.2	28.95	6	28.95	29.00	-5.8	4,945	-0.12%
2023/08/11	5	29.25	0	0.00	29.30	5	4,933	0.10%
2023/08/10	0.1	28.95	0	0.00	28.80	0.1	4,921	0.00%
2023/08/08	2	29.20	0	0.00	29.15	2	4,896	0.04%
2023/08/07	3	29.02	4.6	29.14	29.45	-1.6	4,900	-0.03%
2023/08/04	6	29.13	4.7	29.38	29.25	1.3	4,871	0.03%
2023/08/02	54	29.99	1.1	30.30	29.70	53	4,832	1.10%
2023/08/01	19.3	33.41	49.3	33.44	33.65	-30	4,716	-0.64%
2023/07/31	14.1	34.79	16	34.59	34.55	-1.9	4,517	-0.04%
2023/07/28	5	35.10	0	35.45	35.05	5	4,446	0.11%
2023/07/27	8	35.17	8	35.15	35.10	0	4,370	0.00%
2023/07/26	2	35.08	1	35.20	35.10	1	4,419	0.02%
2023/07/25	12.2	35.11	1	35.10	35.05	11.2	4,374	0.26%
2023/07/24	0	0.00	4	35.09	35.10	-4	4,340	-0.09%
2023/07/21	9	34.94	10	35.00	34.95	-1	4,307	-0.02%
2023/07/20	2	35.30	1	35.20	35.40	1	4,274	0.02%
2023/07/19	8.1	35.01	14	35.07	34.90	-5.9	4,239	-0.14%
2023/07/18	3	35.85	3	35.75	35.80	0	4,152	0.00%
2023/07/17	19	36.57	28	36.80	36.95	-9	4,006	-0.22%
2023/07/14	8	35.33	42	35.51	35.85	-34	3,828	-0.89%
2023/07/13	5	35.04	11	35.08	34.85	-6	3,682	-0.16%
2023/07/12	0	34.70	6	34.84	34.85	-6	3,583	-0.17%
2023/07/11	0	0.00	0	34.40	34.65	0	3,550	0.00%
2023/07/10	18	34.59	7.1	34.83	34.25	10.9	3,519	0.31%
2023/07/07	8	34.75	37	34.62	34.75	-29	3,430	-0.85%
2023/07/06	0	0.00	13	34.42	34.45	-13	3,351	-0.39%
2023/07/05	0	0.00	2	34.13	34.05	-2	3,255	-0.06%
2023/07/04	1	33.75	1	33.70	33.85	0	3,214	0.00%
2023/07/03	2	33.53	0.4	33.45	33.50	1.6	3,179	0.05%
2023/06/30	1	33.05	1	33.40	33.40	0	3,157	0.00%
2023/06/29	0	0.00	1	33.00	33.20	-1	3,144	-0.03%
2023/06/28	6	32.58	0.1	32.72	32.65	6	3,116	0.19%
2023/06/27	23	32.89	7.3	32.99	32.80	15.7	3,048	0.51%
2023/06/26	9	33.39	2	33.55	33.30	7	2,978	0.24%
2023/06/21	6	33.31	2	33.33	33.40	4	2,970	0.13%
2023/06/20	4.4	33.27	1	33.20	33.25	3.4	2,960	0.12%
2023/06/19	0	0.00	1	33.65	33.60	-1	2,937	-0.03%
2023/06/16	0	33.45	8	33.21	33.45	-8	2,914	-0.27%
2023/06/15	9	33.87	0	0.00	33.65	9	2,815	0.32%
2023/06/14	4.5	34.80	22	34.86	34.60	-17.5	2,656	-0.66%
2023/06/13	2	34.33	9	34.34	34.20	-7	2,527	-0.28%
2023/06/12	4.3	33.94	10	33.93	34.00	-5.7	2,403	-0.24%
2023/06/09	1	33.30	46	33.50	33.40	-45	2,234	-2.01%
2023/06/08	8	33.08	8.5	32.96	33.05	-0.5	2,138	-0.02%
2023/06/07	1.4	32.79	5	32.76	32.75	-3.6	2,058	-0.17%
2023/06/06	1	32.65	19.8	32.64	32.60	-18.8	2,020	-0.93%
2023/06/05	10	32.39	40.1	32.56	32.30	-30.1	1,948	-1.54%
2023/06/02	0	0.00	5	31.30	31.30	-5	1,808	-0.28%
2023/06/01	5	31.00	0.5	31.00	31.05	4.5	1,811	0.25%
2023/05/31	1	30.95	0	0.00	31.00	1	1,830	0.05%
2023/05/30	3.1	30.95	0	0.00	30.95	3.1	1,840	0.17%
2023/05/29	2	30.88	11	30.80	30.85	-9	1,840	-0.49%
2023/05/26	1	30.65	0	0.00	30.70	1	1,831	0.05%
2023/05/25	1	30.75	0.5	30.80	30.70	0.5	1,823	0.03%
2023/05/24	2	30.65	10	30.70	30.75	-8	1,818	-0.44%
2023/05/22	0	0.00	2	30.50	30.60	-2	1,809	-0.11%
2023/05/18	4	30.45	1	30.50	30.45	3	1,800	0.17%
2023/05/12	0	0.00	0	30.45	30.40	0	1,784	0.00%
2023/05/11	7	30.28	2	30.25	30.15	5	1,775	0.28%
2023/05/10	1	30.65	1	30.70	30.65	0	1,740	0.00%
2023/05/09	5	30.57	0	0.00	30.60	5	1,732	0.29%
2023/05/08	0	0.00	2	30.70	30.75	-2	1,719	-0.12%
2023/05/04	1	31.20	5	31.10	31.00	-4	1,693	-0.24%
2023/05/03	2	30.55	1	30.45	30.50	1	1,619	0.06%
2023/05/02	23	30.43	1	30.50	30.25	22	1,583	1.39%
2023/04/26	6	29.24	2	29.40	29.50	4	1,487	0.27%
2023/04/25	4	29.60	0	0.00	29.45	4	1,476	0.27%
2023/04/21	12.2	29.77	5	29.80	29.80	7.2	1,455	0.50%
2023/04/20	11	30.35	0	0.00	30.30	11	1,424	0.77%
2023/04/19	10	30.65	0	0.00	30.65	10	1,404	0.71%
2023/04/17	0	0.00	1	30.80	30.80	-1	1,375	-0.07%
2023/04/12	0	30.65	26	30.60	30.75	-26	1,303	-1.99%
2023/04/11	2	30.70	7	30.61	30.65	-5	1,290	-0.39%
2023/04/10	0	30.15	0	0.00	30.20	0	1,258	0.00%
2023/04/06	10	30.00	1	29.95	29.95	9	1,227	0.73%
2023/03/31	1	29.95	0	0.00	29.95	1	1,220	0.08%
2023/03/30	0	29.90	0	0.00	29.95	0	1,207	0.00%
2023/03/29	26	29.85	1	29.90	29.85	25	1,198	2.09%
2023/03/28	1.1	29.41	0	0.00	29.50	1.1	1,194	0.09%
2023/03/27	2	30.03	0	0.00	29.95	2	1,164	0.17%
2023/03/24	0	0.00	5	30.20	30.15	-5	1,156	-0.43%
2023/03/21	0	0.00	10	29.56	29.70	-10	1,110	-0.90%
2023/03/17	2	29.35	1	29.30	29.45	1	1,078	0.09%
2023/03/16	2	29.38	1.3	29.54	29.45	0.7	1,036	0.07%
2023/03/13	1	29.05	0	0.00	29.10	1	966	0.10%
2023/03/10	0	0.00	5	29.25	29.00	-5	966	-0.52%
2023/03/07	0	0.00	1	29.10	29.15	-1	896	-0.11%
2023/03/06	23	28.74	13	28.92	28.65	10	864	1.16%
2023/03/03	4	28.64	13	28.67	28.80	-9	826	-1.09%
2023/03/02	0	0.00	0	28.35	28.40	0	808	0.00%
2023/03/01	0	27.95	0	0.00	27.95	0	786	0.00%
2023/02/24	3	27.90	12	27.90	27.85	-9	772	-1.16%
2023/02/23	0	0.00	14	27.80	27.75	-14	762	-1.84%
2023/02/22	10	27.60	0	0.00	27.65	10	766	1.30%
2023/02/20	0	0.00	1	27.75	27.75	-1	771	-0.13%
2023/02/17	2	27.63	0	0.00	27.65	2	777	0.26%
2023/02/16	0	0.00	0	27.55	27.45	0	791	0.00%
2023/02/14	0	27.40	0	0.00	27.40	0	805	0.00%
2023/02/13	0	0.00	1	26.95	27.10	-1	813	-0.12%
2023/02/09	0	0.00	2	27.65	27.55	-2	814	-0.25%
2023/02/06	0	0.00	1	27.55	27.50	-1	816	-0.12%
2023/02/02	0	0.00	5	27.65	27.70	-5	831	-0.60%
2023/01/31	0	0.00	1	27.35	27.30	-1	804	-0.12%
2023/01/30	5	27.15	0	0.00	27.20	5	797	0.63%
2023/01/17	0	0.00	3	26.92	26.95	-3	783	-0.38%
2023/01/11	0	26.80	0	0.00	26.90	0	845	0.00%
2023/01/10	0	0.00	1	26.70	26.70	-1	851	-0.12%
2023/01/09	0	0.00	1	26.50	26.55	-1	853	-0.12%
2023/01/06	0	26.45	0	0.00	26.30	0	855	0.00%
2023/01/05	0	26.50	0	0.00	26.30	0	871	0.00%
2022/12/29	1	26.00	0	0.00	26.15	1	920	0.11%
2022/12/23	1	26.35	0	0.00	26.50	1	937	0.11%
2022/12/22	0	0.00	1	26.55	26.50	-1	941	-0.11%
2022/12/20	1.1	26.39	1	26.35	26.35	0.1	972	0.01%
2022/12/19	0.1	26.70	0	0.00	26.70	0.1	980	0.01%
2022/12/16	1.3	26.87	0	0.00	26.80	1.3	980	0.13%
2022/12/15	0.1	26.90	0	0.00	27.10	0.1	978	0.01%
2022/12/14	1	26.85	1	26.90	26.90	0	968	0.00%
2022/12/12	1	26.40	0	0.00	26.50	1	968	0.10%
2022/12/08	2	26.50	0	0.00	26.50	2	970	0.21%
2022/12/06	1.1	26.92	0	0.00	26.85	1.1	981	0.11%
2022/12/05	20	27.38	3	27.40	27.30	17	992	1.71%
2022/12/02	0	0.00	1	27.30	27.30	-1	984	-0.10%
2022/12/01	1	26.95	0	0.00	26.95	1	963	0.10%
2022/11/28	0.2	26.75	0	0.00	26.70	0.2	973	0.02%
2022/11/24	0	0.00	1	26.85	26.90	-1	981	-0.10%
2022/11/23	0	0.00	5	26.75	26.80	-5	975	-0.51%
2022/11/21	0	26.80	3	26.80	26.70	-3	996	-0.30%
2022/11/15	2	26.65	0	0.00	26.65	2	999	0.20%
2022/11/10	0.2	26.60	0	0.00	26.50	0.2	981	0.02%
2022/11/09	0	0.00	1	26.65	26.65	-1	993	-0.10%
2022/11/08	1	26.55	0	0.00	26.45	1	1,015	0.10%
2022/11/07	0	0.00	1	26.20	26.20	-1	1,014	-0.10%
2022/11/04	0	0.00	1	25.85	25.85	-1	1,034	-0.10%
2022/11/02	0	25.80	5	25.60	25.65	-5	1,060	-0.47%
2022/11/01	1	25.40	9	25.45	25.50	-8	1,072	-0.75%
2022/10/31	0	0.00	0	25.65	25.70	0	1,056	0.00%
2022/10/27	0.6	25.80	0	0.00	25.80	0.6	1,088	0.06%
2022/10/25	1	25.70	0	0.00	25.70	1	1,120	0.09%
2022/10/21	0.2	26.00	5	25.85	25.85	-4.8	1,173	-0.41%
2022/10/20	0	0.00	2	26.10	26.45	-2	1,188	-0.17%
2022/10/19	0.1	25.80	0	0.00	25.65	0.1	1,176	0.01%
2022/10/17	0	25.35	0	0.00	25.80	0	1,358	0.00%
2022/10/14	0	0.00	1	25.65	25.70	-1	1,414	-0.07%
2022/10/13	1	25.40	0	0.00	25.25	1	1,453	0.07%
2022/10/12	0	0.00	1	25.55	25.85	-1	1,459	-0.07%
2022/10/05	0.1	26.00	0	0.00	25.75	0.1	1,508	0.01%
2022/10/04	0	0.00	1	25.70	25.80	-1	1,528	-0.07%
2022/10/03	2	25.30	0	0.00	25.35	2	1,590	0.13%
2022/09/30	0	0.00	1	25.10	25.50	-1	1,617	-0.06%
2022/09/29	1	25.55	0	0.00	25.45	1	1,652	0.06%
2022/09/27	0	25.98	11	25.85	26.05	-11	1,701	-0.65%
2022/09/26	1	25.80	1	25.85	25.75	0	1,744	0.00%
2022/09/23	0	0.00	0	26.50	26.30	0	1,820	0.00%
2022/09/22	2	26.30	0	0.00	26.40	2	1,876	0.11%
2022/09/21	0	0.00	0	26.80	26.60	0	1,892	0.00%
2022/09/15	0	0.00	2	27.35	27.15	-2	1,957	-0.10%
2022/09/13	0	0.00	2	27.10	27.15	-2	1,990	-0.10%
2022/09/12	2	26.80	1	26.95	26.90	1	2,021	0.05%
2022/09/08	1	26.25	0	0.00	26.20	1	2,026	0.05%
2022/09/05	1	26.50	0	0.00	26.45	1	2,052	0.05%
2022/09/01	5	26.80	0	0.00	26.75	5	2,066	0.24%
2022/08/26	1.1	27.20	1	27.25	27.20	0.1	2,094	0.00%
2022/08/25	10	27.10	0	0.00	27.00	10	2,151	0.46%
2022/08/24	3.1	26.98	0	0.00	26.95	3.1	2,156	0.14%
2022/08/19	1	27.20	1	27.10	27.15	0	2,182	0.00%
2022/08/18	0	0.00	4	27.10	27.10	-4	2,183	-0.18%
2022/08/17	1	27.15	10	27.10	27.05	-9	2,181	-0.41%
2022/08/16	0	0.00	2	27.13	27.15	-2	2,184	-0.09%
2022/08/15	1	27.00	1	27.10	27.30	0	2,175	0.00%
2022/08/12	0.2	26.74	4	26.58	26.85	-3.8	2,158	-0.18%
2022/08/11	4	26.36	0	0.00	26.45	4	2,164	0.18%
2022/08/10	0.1	25.95	0	0.00	25.90	0.1	2,229	0.01%
2022/08/05	0	0.00	1	26.40	26.40	-1	2,237	-0.04%
2022/08/04	2.2	25.67	0	0.00	25.90	2.2	2,272	0.09%
2022/08/03	1.4	26.31	1	26.25	25.95	0.4	2,279	0.02%
2022/08/02	2.1	26.50	0	0.00	26.45	2.1	2,324	0.09%
2022/08/01	0.1	26.55	13	26.72	26.70	-12.9	2,344	-0.55%
2022/07/29	7.4	26.29	55	26.32	26.35	-47.6	2,352	-2.02%
2022/07/28	1.2	25.73	0	0.00	25.70	1.2	2,356	0.05%
2022/07/27	3.2	25.64	0	0.00	25.75	3.2	2,443	0.13%
2022/07/25	6.1	26.04	1	26.25	26.20	5.1	2,458	0.21%
2022/07/22	9	28.88	1	28.80	28.85	8	2,380	0.34%
2022/07/21	1	28.70	7	28.66	28.90	-6	2,320	-0.26%
2022/07/20	12	28.63	10	28.65	28.45	2	2,277	0.09%
2022/07/19	1	28.05	0	0.00	28.05	1	2,290	0.04%
2022/07/18	0	0.00	2	27.58	27.90	-2	2,288	-0.09%
2022/07/15	4	27.20	4	27.20	27.25	0	2,269	0.00%
2022/07/14	1	26.90	1	26.55	27.10	0	2,280	0.00%
2022/07/13	0	0.00	2	26.60	26.70	-2	2,270	-0.09%
2022/07/12	1	26.25	0	0.00	26.10	1	2,276	0.04%
2022/07/11	1	27.45	0	0.00	26.85	1	2,271	0.04%
2022/07/07	0	0.00	2	26.10	26.10	-2	2,243	-0.09%
2022/07/06	1	25.80	0	0.00	25.70	1	2,250	0.04%
2022/07/05	4	26.04	0	0.00	26.15	4	2,288	0.17%
2022/07/04	7	25.68	0	0.00	25.85	7	2,279	0.31%
2022/07/01	7	26.58	1	26.20	26.20	6	2,342	0.26%
2022/06/30	4	27.83	0	0.00	27.70	4	2,326	0.17%
2022/06/29	3	28.75	0	0.00	28.85	3	2,309	0.13%
2022/06/27	1	29.25	0	0.00	29.25	1	2,422	0.04%
2022/06/24	3.9	28.94	0	0.00	28.95	3.9	2,567	0.15%
2022/06/23	2	28.85	0	0.00	28.75	2	2,770	0.07%
2022/06/22	2	29.28	0	0.00	29.20	2	2,847	0.07%
2022/06/21	3	29.67	0	0.00	30.00	3	2,887	0.10%
2022/06/20	1	29.45	10	29.70	29.40	-9	3,046	-0.30%
2022/06/17	1	29.70	21	29.80	30.20	-20	3,163	-0.63%
2022/06/16	5	30.46	29	30.40	30.10	-24	3,209	-0.75%
2022/06/15	1	30.45	11	30.40	30.40	-10	3,297	-0.30%
2022/06/14	1	30.10	0.2	30.20	30.35	0.8	3,369	0.02%
2022/06/13	4	30.54	4	30.50	30.50	0	3,390	0.00%
2022/06/10	1	31.10	0	0.00	31.15	1	3,439	0.03%
2022/06/09	15	31.20	0	0.00	31.30	15	3,500	0.43%
2022/06/08	0	0.00	0.1	31.35	31.20	-0.1	3,532	0.00%
2022/06/06	1	31.20	1	31.05	31.25	0	3,716	0.00%
2022/06/02	6	31.50	0	0.00	31.45	6	3,808	0.16%
2022/06/01	0	0.00	2.2	31.25	31.15	-2.2	3,821	-0.06%
2022/05/31	0	0.00	1	31.15	31.05	-1	3,864	-0.03%
2022/05/27	0	0.00	10	30.95	30.90	-10	4,195	-0.24%
2022/05/26	0	0.00	2	30.90	30.85	-2	4,277	-0.05%
2022/05/24	4	30.68	3	30.80	30.60	1	4,356	0.02%
2022/05/23	0	0.00	1.1	31.21	31.10	-1.1	4,356	-0.03%
2022/05/20	0.1	31.15	0.2	31.20	31.25	-0.1	4,393	0.00%
2022/05/18	5.2	31.35	12	31.31	31.25	-6.8	4,394	-0.15%
2022/05/17	1	30.40	5	30.40	30.60	-4	4,346	-0.09%
2022/05/16	5.2	29.90	1	30.00	29.95	4.2	4,455	0.09%
2022/05/13	1	29.85	0	0.00	29.80	1	4,472	0.02%
2022/05/12	1	29.65	2	29.45	29.45	-1	4,499	-0.02%
2022/05/11	0	0.00	0.1	29.95	29.95	-0.1	4,575	0.00%
2022/05/10	7.1	29.92	3.7	29.69	30.10	3.4	4,613	0.07%
2022/05/09	12.6	30.69	102.2	30.50	30.35	-89.6	4,608	-1.94%	大賣/
2022/05/06	2	31.03	0	0.00	31.25	2	4,610	0.04%
2022/05/05	18	31.42	1	31.55	31.40	17	4,630	0.37%
2022/05/04	4	31.58	2	31.35	31.30	2	4,624	0.04%
2022/05/03	0.1	31.05	7.1	31.07	31.15	-7	4,562	-0.15%
2022/04/29	2	30.48	0	0.00	30.35	2	4,548	0.04%
2022/04/28	0	0.00	1	30.40	30.40	-1	4,604	-0.02%
2022/04/27	10	29.82	0	0.00	29.90	10	4,617	0.22%
2022/04/26	0	0.00	1	30.35	30.35	-1	4,625	-0.02%
2022/04/25	7	30.43	0	0.00	30.35	7	4,715	0.15%
2022/04/22	1	31.10	0	0.00	31.10	1	4,675	0.02%
2022/04/21	5	31.20	0	0.00	31.30	5	4,705	0.11%
2022/04/20	0	0.00	2	31.05	31.15	-2	4,725	-0.04%
2022/04/18	2	30.93	0	0.00	30.90	2	4,786	0.04%
2022/04/15	1	31.25	0	0.00	31.25	1	4,798	0.02%
2022/04/14	3	31.53	0	0.00	31.45	3	4,923	0.06%
2022/04/13	0.1	31.45	0.3	31.36	31.65	-0.2	4,968	0.00%
2022/04/12	3.1	31.05	9.8	31.02	31.05	-6.7	5,266	-0.13%
2022/04/11	1.3	31.16	37.3	31.40	31.00	-36	5,327	-0.68%
2022/04/08	0	0.00	3	31.60	31.60	-3	5,308	-0.06%
2022/04/07	18.2	31.51	4	31.84	31.25	14.2	5,350	0.27%
2022/04/06	4	31.78	0	31.80	31.75	4	5,338	0.07%
2022/04/01	4	32.15	0	0.00	32.15	4	5,841	0.07%
2022/03/31	9	32.31	6	32.48	32.35	3	6,056	0.05%
2022/03/30	2	32.58	8	32.76	32.65	-6	6,154	-0.10%
2022/03/29	6	32.77	5	32.90	32.60	1	6,325	0.02%
2022/03/28	9	33.24	18	32.96	33.30	-9	6,566	-0.14%
2022/03/25	4.1	34.56	7.3	34.43	34.25	-3.2	6,577	-0.05%
2022/03/24	18.2	34.12	5.1	34.12	34.20	13.1	6,916	0.19%
2022/03/23	28.1	33.90	15.2	33.93	34.15	12.9	6,941	0.19%
2022/03/22	50	33.38	21	33.36	33.65	29	7,025	0.41%
2022/03/21	2	32.75	1	32.85	32.70	1	6,954	0.01%
2022/03/18	1	32.30	8	32.59	32.80	-7	6,960	-0.10%
2022/03/17	16	32.28	9	32.31	32.25	7	6,900	0.10%
2022/03/16	0	32.00	14	31.93	31.95	-14	6,880	-0.20%
2022/03/15	17	32.11	10.2	31.94	31.75	6.8	6,909	0.10%
2022/03/14	21	31.96	2	32.10	32.20	19	6,870	0.28%
2022/03/11	6	31.58	0	0.00	31.90	6	6,867	0.09%
2022/03/10	20	31.53	31	31.60	31.80	-11	6,868	-0.16%
2022/03/09	1	30.35	0	0.00	30.35	1	6,726	0.01%
2022/03/08	14.1	30.31	5	29.70	29.90	9.1	6,755	0.13%
2022/03/07	2	31.15	0	0.00	30.95	2	6,708	0.03%
2022/03/04	13	32.15	1	32.10	32.00	12	6,728	0.18%
2022/03/03	3	32.37	13	32.53	32.15	-10	6,835	-0.15%
2022/03/02	1	31.90	6	31.84	32.00	-5	6,901	-0.07%
2022/03/01	6	31.27	9	31.25	31.15	-3	6,794	-0.04%
2022/02/24	8	30.43	6	30.20	30.30	2	6,870	0.03%
2022/02/23	0	0.00	1	30.95	30.95	-1	6,869	-0.01%
2022/02/22	2	30.58	2	30.80	30.70	0	6,970	0.00%
2022/02/21	0.1	31.10	0	0.00	31.10	0.1	7,099	0.00%
2022/02/18	0.1	30.90	2	30.85	31.00	-1.9	7,209	-0.03%
2022/02/17	0	0.00	24	30.96	31.00	-24	7,468	-0.32%
2022/02/16	13	31.02	15	31.23	31.05	-2	7,684	-0.03%
2022/02/15	5.1	30.35	1	30.40	30.20	4.1	7,952	0.05%
2022/02/14	7	30.16	7	30.20	30.15	0	9,712	0.00%
2022/02/11	9	30.83	0	0.00	30.85	9	10,640	0.08%
2022/02/10	24	31.73	7	32.11	31.70	17	10,882	0.16%
2022/02/09	2	31.50	8	31.56	31.70	-6	10,895	-0.06%
2022/02/08	3	30.75	13	31.06	31.20	-10	10,904	-0.09%
2022/02/07	15	30.63	1	30.45	30.70	14	11,002	0.13%
2022/01/26	11	29.88	3	29.95	29.90	8	11,132	0.07%
2022/01/25	4	29.78	6	29.68	29.60	-2	11,200	-0.02%
2022/01/24	14	29.91	0	0.00	30.10	14	11,258	0.12%
2022/01/21	25	30.37	2	30.30	30.30	23	11,274	0.20%
2022/01/20	58	30.79	0	0.00	30.90	58	11,294	0.51%
2022/01/19	36	30.93	2	31.08	30.95	34	11,447	0.30%
2022/01/18	25.1	31.56	22	31.88	31.50	3.1	11,513	0.03%
2022/01/17	0	0.00	5	31.10	31.15	-5	11,441	-0.04%
2022/01/14	5	30.60	4	30.54	30.70	1	11,469	0.01%
2022/01/13	4.2	31.01	8	30.93	31.10	-3.8	11,487	-0.03%
2022/01/12	29	30.93	4	31.00	31.00	25	11,519	0.22%
2022/01/11	1	31.15	3	31.25	31.00	-2	11,526	-0.02%
2022/01/07	14	31.13	6	31.20	31.00	8	11,526	0.07%
2022/01/06	7	31.91	2	31.85	31.85	5	11,426	0.04%
2022/01/05	8.1	32.50	11.1	32.60	32.30	-3	11,421	-0.03%
2022/01/04	1	31.80	5.3	32.18	32.25	-4.3	11,176	-0.04%
2022/01/03	1	31.90	6.7	31.91	31.80	-5.7	11,267	-0.05%
2021/12/30	7	31.92	0	0.00	31.95	7	11,317	0.06%
2021/12/29	14.1	31.79	4	31.75	31.85	10.1	11,375	0.09%
2021/12/28	72	32.71	70	32.72	32.10	2	11,388	0.02%
2021/12/27	2	31.70	25	32.11	32.50	-23	10,990	-0.21%
2021/12/24	18.2	31.63	9.2	31.49	31.10	9	10,978	0.08%
2021/12/23	29	32.09	14	31.94	31.70	15	11,172	0.13%
2021/12/22	20	32.15	32	32.14	32.05	-12	11,124	-0.11%
2021/12/21	9	31.29	34	31.20	31.45	-25	10,956	-0.23%
2021/12/20	18	31.31	36	31.46	31.55	-18	11,027	-0.16%
2021/12/17	8	29.99	0	0.00	30.15	8	11,055	0.07%
2021/12/16	16	30.11	21	30.04	30.45	-5	11,414	-0.04%
2021/12/15	20.1	29.31	34	29.33	29.25	-13.9	11,603	-0.12%
2021/12/14	5	29.00	12	28.82	28.80	-7	12,205	-0.06%
2021/12/13	3	29.30	1.1	29.26	29.25	1.9	12,998	0.01%
2021/12/10	0	0.00	10.1	29.37	29.25	-10.1	14,127	-0.07%
2021/12/09	0	0.00	12	29.47	29.50	-12	15,010	-0.08%
2021/12/08	0	0.00	8.6	29.15	29.15	-8.6	15,824	-0.05%
2021/12/07	1	29.00	2	29.15	29.20	-1	16,165	-0.01%
2021/12/06	1.2	29.10	2	29.13	29.05	-0.8	16,284	0.00%
2021/12/03	5.1	29.20	101	29.20	29.20	-95.9	16,408	-0.58%	大賣/
2021/12/02	4.5	29.22	9	29.35	29.20	-4.6	16,465	-0.03%
2021/12/01	15	29.70	2	29.75	29.70	13	16,476	0.08%
2021/11/30	5	29.51	3	29.48	29.70	2	16,553	0.01%
2021/11/29	16.1	28.96	59	28.77	28.95	-43	16,550	-0.26%
2021/11/26	98	29.86	52	29.89	29.85	46	16,407	0.28%
2021/11/25	30	29.78	14.6	29.68	29.65	15.4	16,188	0.10%
2021/11/24	51.1	29.61	90.5	29.45	29.90	-39.3	16,110	-0.24%
2021/11/23	34.1	29.55	47.1	29.44	29.45	-13	16,032	-0.08%
2021/11/22	2.1	29.30	9	29.25	29.25	-6.9	15,971	-0.04%
2021/11/19	4.5	29.31	9.2	29.30	29.20	-4.7	15,934	-0.03%
2021/11/18	16.3	29.63	1	29.65	29.40	15.3	15,833	0.10%
2021/11/17	5	30.00	3	29.97	30.00	2	15,684	0.01%
2021/11/16	26.9	30.17	25.4	30.24	29.95	1.5	15,580	0.01%
2021/11/15	56	31.31	57	31.16	31.00	-1	15,371	-0.01%
2021/11/12	105	31.28	104	31.30	31.65	1	15,217	0.01%	大買/大賣/
2021/11/11	244.1	31.58	275.1	31.45	31.00	-31	14,863	-0.21%	大買/大賣/
2021/11/10	134	29.97	105.2	30.62	31.40	28.9	13,125	0.22%	大買/大賣/
2021/11/09	27.2	29.00	23.1	29.16	28.55	4.1	12,205	0.03%
2021/11/08	0.1	28.26	2	28.40	28.40	-1.9	11,861	-0.02%
2021/11/05	2	28.10	1	28.00	28.20	1	11,856	0.01%
2021/11/04	9	28.11	14	28.58	28.10	-5	11,877	-0.04%
2021/11/03	12.1	28.22	4	28.00	28.60	8.1	11,984	0.07%
2021/11/02	2.1	27.73	15.8	27.79	27.45	-13.7	12,171	-0.11%
2021/11/01	1.7	27.88	3	27.80	27.85	-1.3	12,339	-0.01%
2021/10/29	1.3	27.80	3	27.77	27.90	-1.7	12,292	-0.01%
2021/10/28	3.1	27.90	13	28.02	27.75	-9.9	12,299	-0.08%
2021/10/27	87	28.04	41	28.12	27.90	46	12,314	0.37%
2021/10/26	48	27.34	38	27.55	27.35	10	12,224	0.08%
2021/10/25	0.1	26.80	3	26.75	27.05	-3	12,388	-0.02%
2021/10/22	0.1	26.95	3	26.95	27.00	-2.9	12,398	-0.02%
2021/10/21	5	26.81	1	27.10	27.10	4	12,413	0.03%
2021/10/20	7	26.81	5	27.00	26.90	2	12,415	0.02%
2021/10/19	3	26.48	79	26.41	26.50	-76	12,430	-0.61%
2021/10/18	0	0.00	3	25.90	26.00	-3	12,422	-0.02%
2021/10/15	1.1	26.25	73	26.26	26.25	-72	12,434	-0.58%
2021/10/14	0	0.00	8	25.98	25.70	-8	12,434	-0.06%
2021/10/13	7.1	25.74	14.8	25.96	25.70	-7.7	12,430	-0.06%
2021/10/12	8.2	26.16	0	0.00	26.10	8.2	12,399	0.07%
2021/10/08	18.1	26.97	24	26.69	26.60	-5.9	12,380	-0.05%
2021/10/07	14	27.43	17	27.53	27.55	-3	12,250	-0.02%
2021/10/06	22	27.34	17.2	27.42	26.85	4.8	12,233	0.04%
2021/10/05	8	27.25	120	27.54	27.80	-112	12,198	-0.92%	大賣/鉅額交易
2021/10/04	4	27.24	67	27.55	27.35	-63	12,177	-0.52%
2021/10/01	45.6	27.91	15.3	27.52	27.35	30.2	12,062	0.25%
2021/09/30	12.4	28.78	11	29.10	28.30	1.4	11,873	0.01%
2021/09/29	6.3	28.23	11	28.17	28.05	-4.7	11,556	-0.04%
2021/09/28	14	28.44	49	28.58	28.35	-35	11,460	-0.31%
2021/09/27	14.1	28.84	9	28.79	28.75	5.1	11,271	0.05%
2021/09/24	51	29.29	46	29.32	29.40	5	10,991	0.05%
2021/09/23	13	28.91	28	28.94	29.40	-15	10,529	-0.14%
2021/09/22	28.6	28.15	19	28.02	28.00	9.6	10,099	0.09%
2021/09/17	38	28.88	34	28.66	29.00	4	9,713	0.04%
2021/09/16	69	28.47	121	28.15	28.65	-52	9,059	-0.57%	大賣/
2021/09/15	107.1	28.01	77	28.29	26.95	30.1	8,230	0.37%	大買/
2021/09/14	88.1	28.29	90	28.37	28.65	-2	7,083	-0.03%
2021/09/13	114	27.14	151	27.25	27.65	-37	6,180	-0.60%	大買/大賣/
2021/09/10	13	25.77	74	25.78	25.85	-61	5,370	-1.14%
2021/09/09	11	25.09	24	25.19	25.40	-13	5,126	-0.25%
2021/09/08	9	24.91	28	24.98	24.70	-19	5,021	-0.38%
2021/09/07	0	0.00	4	24.48	24.55	-4	4,921	-0.08%
2021/09/06	20	24.48	21	24.27	24.10	-1	4,859	-0.02%
2021/09/03	30	24.41	6	24.58	24.60	24	4,858	0.49%
2021/09/02	10	24.20	13	24.01	24.35	-3	4,794	-0.06%
2021/08/31	1	23.60	0	0.00	23.70	1	4,755	0.02%
2021/08/27	2	23.55	0	0.00	23.50	2	4,811	0.04%
2021/08/26	0	0.00	5	23.60	23.75	-5	4,831	-0.10%
2021/08/25	0	0.00	6	23.20	23.20	-6	4,920	-0.12%
2021/08/19	7	23.11	0	0.00	22.80	7	5,353	0.13%
2021/08/17	1	23.25	20	23.30	23.35	-19	5,252	-0.36%
2021/08/16	0	0.00	2	23.35	23.25	-2	5,256	-0.04%
2021/08/13	50	23.50	0	0.00	23.50	50	5,237	0.95%
2021/08/12	29	23.64	1	23.50	23.50	28	5,237	0.53%
2021/08/11	20	23.61	13	23.63	23.45	7	5,519	0.13%
2021/08/10	9	24.03	3	23.95	24.00	6	5,504	0.11%
2021/08/09	20	24.93	11	24.84	24.50	9	5,505	0.16%
2021/08/06	43	25.57	13	25.57	25.45	30	5,310	0.56%
2021/08/05	16	25.30	15	25.42	25.90	1	5,019	0.02%
2021/08/04	1	25.15	2	24.93	24.80	-1	4,899	-0.02%
2021/08/03	1	24.95	4	24.85	25.00	-3	4,958	-0.06%
2021/08/02	5	24.65	39	24.39	24.65	-34	4,981	-0.68%
2021/07/30	30	24.15	14.1	24.14	24.00	15.9	4,952	0.32%
2021/07/29	24	24.09	7	24.24	23.70	17	4,939	0.34%
2021/07/28	9	22.24	2	22.00	22.15	7	4,744	0.15%
2021/07/27	2.1	22.78	0.3	22.85	22.55	1.8	4,992	0.04%
2021/07/26	31	23.35	2	23.20	23.20	29	5,576	0.52%
2021/07/23	0	24.60	6	24.62	24.65	-6	6,102	-0.10%
2021/07/22	5	24.65	15	24.75	24.35	-10	6,113	-0.16%
2021/07/21	3	24.40	10.3	24.70	24.40	-7.3	6,375	-0.11%
2021/07/20	11.3	24.88	15	24.85	24.70	-3.8	6,866	-0.05%
2021/07/19	48	25.23	39	25.29	25.25	9	6,857	0.13%
2021/07/16	17	25.32	7	25.33	25.25	10	7,054	0.14%
2021/07/15	4.1	25.35	5	25.40	25.20	-1	7,085	-0.01%
2021/07/14	2	25.00	9	25.07	25.00	-7	7,062	-0.10%
2021/07/13	44	25.15	50	24.87	24.75	-6	7,121	-0.08%
2021/07/12	5	25.15	24	25.24	25.30	-19	7,064	-0.27%
2021/07/09	0	0.00	3	25.15	25.05	-3	6,992	-0.04%
2021/07/08	0	0.00	6	24.97	24.90	-6	6,946	-0.09%
2021/07/07	0	0.00	4	24.79	24.65	-4	6,912	-0.06%
2021/07/06	15	24.65	10	24.60	24.60	5	6,901	0.07%
2021/07/05	10.1	24.58	8	24.61	24.60	2.1	6,888	0.03%
2021/07/02	0.1	23.98	21	24.03	24.10	-20.9	6,836	-0.31%
2021/07/01	0	0.00	1	23.90	23.75	-1	6,838	-0.01%
2021/06/30	0	0.00	35	23.76	23.80	-35	6,845	-0.51%
2021/06/29	0	0.00	40.1	23.81	23.65	-40.1	6,842	-0.59%
2021/06/28	17	23.31	10.6	23.37	23.75	6.4	6,834	0.09%
2021/06/25	4	23.63	1	23.71	23.55	3	6,813	0.04%
2021/06/24	2	23.72	0.1	23.85	23.65	2	6,940	0.03%
2021/06/23	36	23.65	13	23.73	23.75	23	6,920	0.33%
2021/06/22	7	23.77	0.1	23.98	23.70	6.9	6,912	0.10%
2021/06/21	5.1	24.10	4	24.10	23.80	1.1	6,909	0.02%
2021/06/18	19	24.85	5	24.90	24.45	14	6,885	0.20%
2021/06/17	0	0.00	1	24.50	24.50	-1	6,811	-0.01%
2021/06/16	2	24.30	2	24.30	24.10	0	6,779	0.00%
2021/06/15	10	24.35	5	24.25	24.20	5	6,761	0.07%
2021/06/11	16	24.22	1	24.45	24.20	15	6,753	0.22%
2021/06/10	4	24.26	14	24.32	24.10	-10	6,735	-0.15%
2021/06/09	1	24.35	16	24.08	23.95	-15	6,756	-0.22%
2021/06/07	4.1	23.44	43	23.60	23.80	-38.9	6,786	-0.57%
2021/06/04	1	23.60	0	0.00	23.65	1	6,747	0.01%
2021/06/03	43	24.23	1	23.95	23.95	42	6,722	0.63%
2021/06/02	13.1	24.25	19	24.13	24.05	-5.9	6,684	-0.09%
2021/06/01	36	24.16	50.1	23.88	24.75	-14.1	6,552	-0.22%
2021/05/31	0	0.00	8	23.15	23.20	-8	6,145	-0.13%
2021/05/28	30	22.95	31.5	23.00	23.00	-1.5	6,116	-0.02%
2021/05/27	0	0.00	5	22.75	22.70	-5	6,101	-0.08%
2021/05/26	6	22.74	0	0.00	22.85	6	6,095	0.10%
2021/05/25	0	0.00	25	22.75	22.85	-25	6,079	-0.41%
2021/05/24	14	22.50	26	22.53	22.50	-12	6,036	-0.20%
2021/05/21	0	0.00	0.1	22.25	22.40	-0.1	6,004	0.00%
2021/05/20	0.2	22.10	2	22.05	22.10	-1.9	5,990	-0.03%
2021/05/19	105.1	21.48	140	22.49	22.55	-35	6,022	-0.58%	大買/大賣/
2021/05/18	21	21.21	10	21.10	21.55	11	5,751	0.19%
2021/05/17	10	20.15	22	20.06	20.10	-12	5,701	-0.21%
2021/05/14	8	21.63	32	21.57	21.35	-24	5,613	-0.43%
2021/05/13	39	21.05	7	21.16	21.05	32	5,556	0.58%
2021/05/12	20.3	21.46	11.4	21.65	21.35	8.9	5,486	0.16%
2021/05/11	29.3	22.94	25	22.80	22.90	4.3	5,330	0.08%
2021/05/10	15	23.93	20	24.30	23.85	-5	5,221	-0.10%
2021/05/07	27	23.14	2	23.35	23.40	25	5,135	0.49%
2021/05/06	21	23.19	5	22.77	22.90	16	5,061	0.32%
2021/05/05	3	23.22	0	0.00	23.05	3	4,981	0.06%
2021/05/04	68	23.45	4	24.48	23.40	64	4,899	1.31%
2021/05/03	278	25.35	676.1	25.17	25.25	-398.1	4,607	-8.64%	大買/大賣/鉅額交易
2021/04/29	124	24.23	61	24.30	24.50	63	3,967	1.59%	大買/
2021/04/28	39	23.04	6	23.05	23.05	33	3,384	0.98%
2021/04/27	34	23.57	38.1	23.67	23.30	-4.1	3,331	-0.12%
2021/04/26	89	23.29	128	23.19	23.75	-39	3,036	-1.28%	大賣/
2021/04/23	3	21.60	0	0.00	21.60	3	2,498	0.12%
2021/04/22	25	22.47	13	23.06	21.85	12	2,457	0.49%
2021/04/21	15	22.53	60	22.52	22.55	-45	2,224	-2.02%
2021/04/20	1	22.25	2	22.15	22.25	-1	2,156	-0.05%
2021/04/19	13	22.27	0	0.00	22.20	13	2,123	0.61%
2021/04/15	0	21.65	3	21.62	21.75	-3	1,987	-0.15%
2021/04/14	7	21.19	10	21.21	21.35	-3	1,967	-0.15%
2021/04/13	6	21.67	1	21.85	21.50	5	1,943	0.26%
2021/04/12	1	21.80	2.3	21.84	21.85	-1.3	1,922	-0.07%
2021/04/09	2	21.58	10	21.75	21.55	-8	1,890	-0.42%
2021/04/08	16	21.74	10.2	21.85	21.75	5.8	1,869	0.31%
2021/04/07	20	21.65	15	21.50	21.65	5	1,824	0.27%
2021/04/06	10	21.10	7	21.14	21.15	3	1,795	0.17%
2021/04/01	2	21.00	5	21.00	21.00	-3	1,776	-0.17%
2021/03/31	0	21.08	1	21.00	21.05	-1	1,767	-0.06%
2021/03/30	10	21.10	0	0.00	21.05	10	1,748	0.57%
2021/03/29	17.2	20.92	2	21.00	21.00	15.2	1,717	0.89%
2021/03/26	0	21.85	0	0.00	21.95	0	1,573	0.00%
2021/03/25	90	21.87	1	21.85	21.90	89	1,569	5.67%
2021/03/24	0	0.00	2.2	21.90	21.95	-2.2	1,555	-0.14%
2021/03/23	1	22.00	1	21.85	21.75	0	1,531	0.00%
2021/03/19	5	21.30	12	21.39	21.35	-7	1,450	-0.48%
2021/03/18	0	0.00	15	21.06	21.20	-15	1,412	-1.06%
2021/03/17	0	0.00	6	20.76	20.85	-6	1,402	-0.43%
2021/03/16	0	20.70	0	0.00	20.65	0	1,415	0.00%
2021/03/15	5.3	20.65	24	20.73	20.80	-18.7	1,411	-1.32%
2021/03/12	33.1	19.99	7	19.87	20.30	26.1	1,329	1.96%
2021/03/11	7.2	19.77	15	19.80	19.80	-7.8	1,289	-0.61%
2021/03/09	0	0.00	1	19.50	19.60	-1	1,271	-0.08%
2021/03/08	1	19.45	5	19.45	19.40	-4	1,305	-0.31%
2021/03/05	1	19.35	0	0.00	19.40	1	1,329	0.08%
2021/03/04	10	19.45	0	0.00	19.45	10	1,373	0.73%
2021/03/03	10	19.50	0	0.00	19.60	10	1,519	0.66%
2021/03/02	5	19.60	10	19.60	19.55	-5	1,544	-0.32%
2021/02/24	10	19.40	0	0.00	19.40	10	1,564	0.64%
2021/02/22	5	19.40	0	0.00	19.40	5	1,603	0.31%
2021/02/19	21	19.48	10	19.53	19.50	11	1,598	0.69%
2021/02/18	12	18.93	0	0.00	19.35	12	1,543	0.78%
2021/02/17	0	18.85	0	0.00	18.80	0	1,540	0.00%
2021/02/05	0	19.00	55	18.40	18.40	-55	1,542	-3.57%
2021/01/27	0	0.00	1	18.35	18.35	-1	1,724	-0.06%
2021/01/26	10	18.25	0	0.00	18.35	10	1,736	0.58%
2021/01/22	2	18.20	0	0.00	18.25	2	1,779	0.11%
2021/01/21	0	18.50	0	0.00	18.20	0	1,826	0.00%
2021/01/20	11	18.42	0	0.00	18.35	11	2,075	0.53%
2021/01/15	10	19.05	0	0.00	18.95	10	2,265	0.44%
2021/01/14	0	0.00	9	19.12	19.10	-9	2,286	-0.39%
2021/01/13	3	19.05	0	0.00	19.05	3	2,283	0.13%
2021/01/12	1	19.05	12	18.90	18.90	-11	2,276	-0.48%
2021/01/11	6	19.10	20	19.15	19.15	-14	2,267	-0.62%
2021/01/08	0	0.00	1	18.90	18.95	-1	2,266	-0.04%
2021/01/07	1	19.00	6	19.00	19.00	-5	2,259	-0.22%
2021/01/06	11	19.05	0	0.00	19.00	11	2,259	0.49%
2021/01/05	0	0.00	16.4	19.28	19.25	-16.4	2,236	-0.73%
2021/01/04	1	19.35	2	19.38	19.35	-1	2,237	-0.04%
2020/12/31	1	19.15	10	19.15	19.20	-9	2,229	-0.40%
2020/12/30	16	19.15	0	0.00	19.15	16	2,220	0.72%
2020/12/29	0	0.00	11	19.10	19.10	-11	2,220	-0.50%
2020/12/28	1.1	19.10	1	19.15	19.10	0.1	2,210	0.00%
2020/12/25	10	18.98	0	0.00	19.00	10	2,197	0.46%
2020/12/23	11	18.95	0	0.00	18.85	11	2,189	0.50%
2020/12/22	21	18.99	53	18.97	18.80	-32	2,203	-1.45%
2020/12/21	1	19.15	0	0.00	19.25	1	2,209	0.05%
2020/12/18	1	19.25	0	0.00	19.30	1	2,213	0.05%
2020/12/17	6	19.15	0	0.00	19.30	6	2,222	0.27%
2020/12/16	10	19.20	0	0.00	19.20	10	2,220	0.45%
2020/12/15	11	19.20	1.2	19.24	19.15	9.8	2,224	0.44%
2020/12/11	20	19.38	0	0.00	19.25	20	2,220	0.90%
2020/12/10	1	19.65	2	19.80	19.55	-1	2,206	-0.05%
2020/12/09	0	0.00	14	19.69	19.80	-14	2,188	-0.64%
2020/12/07	0	0.00	2	19.40	19.20	-2	2,311	-0.09%
2020/12/04	6	19.30	0	0.00	19.35	6	2,372	0.25%
2020/12/03	0	0.00	4	19.20	19.20	-4	2,407	-0.17%
2020/12/02	10	19.45	3.1	19.35	19.30	6.9	2,438	0.28%
2020/12/01	222	19.47	0	0.00	19.50	222	2,417	9.18%	大買/鉅額交易
2020/11/30	5	19.55	1	19.75	19.55	4	2,437	0.16%
2020/11/27	32.2	19.73	4	19.68	19.80	28.2	2,503	1.12%
2020/11/26	15	19.10	0	0.00	19.20	15	2,391	0.63%
2020/11/25	16	19.05	2.2	19.05	18.95	13.8	2,372	0.58%
2020/11/24	239	18.98	5	18.95	18.90	234	2,367	9.88%	大買/鉅額交易
2020/11/23	20	19.01	1	19.05	19.10	19	2,366	0.80%
2020/11/20	2	19.00	15	19.05	19.05	-13	2,382	-0.55%
2020/11/19	1	18.85	4	18.85	18.85	-3	2,337	-0.13%
2020/11/18	0	0.00	1	18.80	18.85	-1	2,327	-0.04%
2020/11/16	0	0.00	1	18.75	18.75	-1	2,353	-0.04%
2020/11/12	0	0.00	1	18.65	18.65	-1	2,365	-0.04%
2020/11/10	8	18.68	0	0.00	18.60	8	2,370	0.34%
2020/11/09	0	0.00	2.1	18.65	18.80	-2.1	2,376	-0.09%
2020/11/05	5	18.35	0	0.00	18.35	5	2,373	0.21%
2020/11/04	1	18.20	0	0.00	18.15	1	2,400	0.04%
2020/11/02	5	18.05	0	0.00	18.10	5	2,739	0.18%
2020/10/30	1	18.35	5	18.45	18.25	-4	2,729	-0.15%
2020/10/29	5	18.30	0	0.00	18.25	5	2,711	0.18%
2020/10/28	8	18.89	8	18.76	18.50	0	2,687	0.00%
2020/10/27	3	18.65	13	18.79	18.95	-10	2,470	-0.40%
2020/10/15	3	17.90	0	0.00	17.95	3	2,886	0.10%
2020/10/13	0	0.00	1	17.95	18.05	-1	2,878	-0.03%
2020/10/06	0	0.00	2	17.70	17.70	-2	2,858	-0.07%
2020/09/30	0	0.00	2	17.35	17.30	-2	2,855	-0.07%
2020/09/29	0	0.00	100	17.31	17.30	-100	2,857	-3.50%
2020/09/28	100	17.35	26	17.35	17.30	74	2,855	2.59%
2020/09/24	2	17.20	0	0.00	17.15	2	2,847	0.07%
2020/09/23	1	17.60	15	17.70	17.65	-14	2,817	-0.50%
2020/09/21	0	0.00	10	18.10	18.05	-10	2,783	-0.36%
2020/09/16	2	18.00	0	0.00	18.15	2	2,754	0.07%
2020/09/15	0	0.00	5	17.95	18.00	-5	2,799	-0.18%
2020/09/14	3	17.98	0	0.00	17.95	3	2,784	0.11%
2020/09/11	7	18.11	0	0.00	18.10	7	2,761	0.25%
2020/09/10	6	19.01	13	18.82	18.65	-7	2,677	-0.26%
2020/09/09	10	18.63	16	18.58	19.15	-6	2,569	-0.23%
2020/09/08	34	18.42	26	18.57	18.45	8	2,476	0.32%
2020/09/07	27	18.24	21	18.39	18.15	6	2,434	0.25%
2020/09/04	6	18.04	0	0.00	18.05	6	2,396	0.25%
2020/09/03	29	18.32	20	18.31	18.25	9	2,381	0.38%
2020/09/02	43	18.36	43	18.57	18.10	0	2,336	0.00%
2020/09/01	17	18.25	16	18.20	18.30	1	2,244	0.04%
2020/08/31	3	18.05	19	18.07	18.00	-16	2,226	-0.72%
2020/08/28	4	18.05	0	0.00	18.00	4	2,228	0.18%
2020/08/26	1	18.15	0	0.00	18.20	1	2,188	0.05%
2020/08/21	6	17.75	9	17.73	17.75	-3	2,122	-0.14%
2020/08/20	4	17.35	0	0.00	17.40	4	2,105	0.19%
2020/08/19	9	18.00	5	18.07	17.80	4	2,040	0.20%
2020/08/18	3	18.05	0	0.00	18.05	3	2,010	0.15%
2020/08/17	0	0.00	1	18.10	18.05	-1	1,987	-0.05%
2020/08/14	7	17.94	1	17.90	17.95	6	1,948	0.31%
2020/08/13	6	18.13	0	0.00	17.95	6	1,920	0.31%
2020/08/12	0.4	18.00	13	18.07	18.00	-12.6	1,881	-0.67%
2020/08/11	21.2	17.79	19	17.71	18.05	2.2	1,845	0.12%
2020/08/07	27	18.19	13	18.30	18.30	14	1,750	0.80%
2020/08/06	27	17.52	28	17.46	17.70	-1	1,500	-0.07%
2020/08/04	3	16.87	5	16.90	16.85	-2	1,389	-0.14%
2020/08/03	5	16.83	0	0.00	16.65	5	1,380	0.36%
2020/07/31	7	17.12	0	0.00	17.10	7	1,370	0.51%
2020/07/30	104	17.31	103	17.44	17.30	1	1,325	0.08%	大買/大賣/
2020/07/29	18	17.11	109	16.99	17.65	-91	1,177	-7.73%	大賣/
2020/07/28	117	17.08	32	17.06	17.00	85	993	8.55%	大買/
2020/07/27	31	16.02	0	0.00	16.10	31	810	3.83%
2020/07/24	1	15.70	3	15.43	15.40	-2	716	-0.28%
2020/07/23	4	15.74	2	15.58	15.75	2	699	0.29%
2020/07/22	0	0.00	3	15.05	15.05	-3	623	-0.48%
2020/07/20	2	15.00	0	0.00	15.00	2	620	0.32%
2020/07/16	1	14.95	0	0.00	14.95	1	632	0.16%
2020/07/15	2	14.98	0	0.00	15.00	2	633	0.32%
2020/07/14	3	15.00	0	0.00	14.95	3	637	0.47%
2020/07/13	1	15.05	2	15.05	15.10	-1	648	-0.15%
2020/07/10	4	14.99	5	15.05	15.00	-1	664	-0.15%
2020/07/09	3	15.13	1	15.20	15.15	2	668	0.30%
2020/07/08	3	15.15	0	0.00	15.20	3	669	0.45%
2020/07/07	8	15.18	0	0.00	15.20	8	680	1.18%
2020/07/06	1	15.15	0	0.00	15.15	1	689	0.15%
2020/07/03	6	15.50	0	0.00	15.55	6	697	0.86%
2020/07/02	1	15.50	0	0.00	15.50	1	684	0.15%
2020/07/01	7	15.39	0	0.00	15.40	7	683	1.02%
2020/06/30	5	15.29	0	0.00	15.35	5	679	0.74%
2020/06/29	19	15.25	0	0.00	15.20	19	683	2.78%
2020/06/24	2	15.38	0	0.00	15.35	2	695	0.29%
2020/06/23	1	15.40	0	0.00	15.40	1	722	0.14%
2020/06/22	2	15.20	0	0.00	15.25	2	728	0.27%
2020/06/19	2	15.70	1	16.00	15.70	1	696	0.14%
2020/06/18	1	15.50	0	15.45	15.50	1	703	0.14%
2020/06/17	6	15.39	0	0.00	15.45	6	707	0.85%
2020/06/15	3	15.25	0	0.00	15.25	3	775	0.39%
2020/06/12	3	15.30	0	0.00	15.25	3	797	0.38%
2020/06/11	4	15.60	5	15.65	15.60	-1	806	-0.12%
2020/06/10	2	15.75	0	0.00	15.90	2	815	0.25%
2020/06/09	2	15.75	10	15.80	15.75	-8	840	-0.95%
2020/06/08	16	15.81	0	0.00	15.90	16	850	1.88%
2020/06/05	15	15.48	8	15.51	15.70	7	826	0.85%
2020/06/04	10	15.13	2	15.20	15.10	8	804	0.99%
2020/06/03	5	14.90	0	0.00	14.90	5	794	0.63%
2020/05/28	2	14.70	0	0.00	14.60	2	788	0.25%
2020/05/27	2	14.58	0	0.00	14.65	2	796	0.25%
2020/05/25	0	0.00	22	14.45	14.50	-22	814	-2.70%
2020/05/19	1	14.75	0	0.00	14.70	1	810	0.12%
2020/05/13	2	15.00	0	0.00	15.10	2	798	0.25%
2020/05/12	0	0.00	3	15.05	15.05	-3	793	-0.38%
2020/05/11	3	15.05	0	0.00	15.05	3	792	0.38%
2020/05/08	0	0.00	2	14.90	14.90	-2	784	-0.25%
2020/05/06	0	0.00	2	14.65	14.60	-2	766	-0.26%
2020/04/21	1	14.20	0	0.00	14.05	1	817	0.12%
2020/04/17	0	0.00	3	15.00	14.80	-3	803	-0.37%
2020/04/14	2	14.30	0	0.00	14.40	2	766	0.26%
2020/04/10	2	13.95	0	0.00	13.95	2	752	0.27%
2020/04/09	0	0.00	8	13.69	13.45	-8	743	-1.08%
2020/04/08	3	13.20	4	13.00	13.50	-1	733	-0.14%
2020/04/07	0	0.00	1	12.90	12.90	-1	724	-0.14%
2020/03/31	1	12.95	0	0.00	13.00	1	714	0.14%
2020/03/27	2	13.30	0	0.00	13.20	2	694	0.29%
2020/03/25	3	12.68	0	0.00	12.85	3	658	0.46%
2020/03/23	5	11.65	0	0.00	11.60	5	614	0.81%
2020/03/20	2	11.65	5.1	11.75	11.90	-3.1	611	-0.50%
2020/03/19	0	0.00	3.1	11.02	11.00	-3.1	584	-0.53%
2020/03/18	5	12.80	0	0.00	12.10	5	546	0.91%
2020/03/17	3	13.00	0	0.00	12.75	3	523	0.57%
2020/03/16	2	14.13	3	14.60	13.80	-1	502	-0.20%
2020/03/13	3	14.30	1	14.55	14.70	2	484	0.41%
2020/03/12	1	15.80	1	15.75	15.70	0	449	0.00%
2020/03/11	1	16.25	0	0.00	16.20	1	432	0.23%
2020/03/10	0	0.00	1	16.05	16.20	-1	442	-0.23%
2020/03/03	1	16.75	1	16.95	16.80	0	443	0.00%
2020/02/25	1	17.00	1	16.95	17.00	0	417	0.00%
2020/02/17	0	0.00	2	17.13	17.10	-2	435	-0.46%
2020/02/14	5	17.11	6	17.10	17.10	-1	442	-0.23%
2020/02/13	1	17.05	0	0.00	17.05	1	442	0.23%
2020/02/10	0.7	17.05	0	0.00	17.00	0.7	450	0.16%
2020/02/06	2	17.20	0	0.00	17.30	2	448	0.45%
2020/02/03	1	16.90	0	0.00	17.10	1	443	0.23%
2020/01/31	1	17.30	0	0.00	17.35	1	430	0.23%
2020/01/30	3	17.22	0	0.00	17.35	3	420	0.71%
2020/01/20	0	17.90	0	0.00	17.90	0	389	0.00%
2020/01/06	0.5	17.75	2	17.78	17.80	-1.5	422	-0.35%
2019/12/31	0.4	17.80	5	17.85	17.80	-4.6	416	-1.11%
2019/12/30	5	17.70	0	0.00	17.75	5	411	1.22%
2019/12/23	3	17.70	0	0.00	17.80	3	416	0.72%
2019/12/18	1	17.80	0	0.00	17.85	1	429	0.23%
2019/12/16	4	17.80	0	0.00	17.75	4	426	0.94%
2019/12/09	1	17.80	0	0.00	17.80	1	426	0.23%
2019/12/06	2	17.83	7	17.85	17.85	-5	429	-1.16%
2019/12/05	2	17.93	1	17.85	17.90	1	432	0.23%
2019/12/02	1	17.65	0	0.00	17.70	1	414	0.24%
2019/11/20	1	17.85	0	0.00	17.85	1	492	0.20%
2019/11/19	1	17.85	0	0.00	17.85	1	493	0.20%
2019/11/18	0	0.00	1	17.85	17.90	-1	496	-0.20%
2019/11/14	0	0.00	9	17.85	17.85	-9	503	-1.79%
2019/11/11	0.1	17.95	0	0.00	17.95	0.1	501	0.02%
2019/11/01	0.6	18.05	0	0.00	18.00	0.6	491	0.12%
2019/10/31	1	17.95	17.2	17.95	18.00	-16.2	505	-3.20%
2019/10/30	1	18.00	0	0.00	18.00	1	508	0.20%
2019/10/24	1	18.10	0	0.00	18.10	1	512	0.20%
2019/10/21	1	18.05	0	0.00	18.05	1	525	0.19%
2019/10/18	4	17.95	0	0.00	17.95	4	522	0.77%
2019/10/16	0	0.00	0.2	18.20	18.20	-0.2	487	-0.04%
2019/10/08	4	18.20	1	18.20	18.15	3	492	0.61%
2019/10/03	0	0.00	1	18.15	18.20	-1	498	-0.20%
2019/09/25	3	18.20	3	18.25	18.35	0	498	0.00%
2019/09/20	0	0.00	1	17.95	17.90	-1	490	-0.20%
2019/09/12	0.6	17.95	0	0.00	17.85	0.6	503	0.12%
2019/09/09	3	17.95	0	0.00	17.85	3	505	0.59%
2019/09/04	0	0.00	3	17.95	17.95	-3	507	-0.59%
2019/09/02	1	17.90	0.9	18.10	18.00	0.1	508	0.03%
2019/08/30	0	0.00	5	18.00	17.90	-5	508	-0.98%
2019/08/29	2	17.85	0	0.00	17.80	2	498	0.40%
2019/08/28	0	0.00	1	19.65	19.75	-1	469	-0.21%
2019/08/27	1	19.60	0	0.00	19.65	1	447	0.22%
2019/08/26	2	19.68	0	0.00	19.60	2	437	0.46%
2019/08/22	16	19.80	0	0.00	19.70	16	435	3.67%
2019/08/21	1	19.70	0	0.00	19.75	1	433	0.23%
2019/08/15	1	19.80	0	0.00	19.80	1	416	0.24%
2019/08/14	1	19.85	0	0.00	19.90	1	413	0.24%
2019/08/13	0	0.00	6	19.90	19.85	-6	411	-1.46%
2019/08/12	0	0.00	1	19.95	19.90	-1	414	-0.24%
2019/08/06	1	19.70	0	0.00	19.85	1	425	0.23%
2019/07/24	1	20.15	0	0.00	20.15	1	436	0.23%
2019/07/23	0	0.00	2	20.15	20.10	-2	439	-0.46%
2019/07/18	0.4	20.10	0	0.00	20.10	0.4	438	0.09%
2019/07/17	3	20.10	0	0.00	20.05	3	434	0.69%
2019/07/16	0.3	20.10	0	0.00	20.10	0.3	434	0.07%
2019/07/15	0	0.00	2	20.10	20.10	-2	435	-0.46%
2019/07/11	2	20.05	0	0.00	20.05	2	443	0.45%
2019/07/09	2	20.10	0	0.00	20.10	2	441	0.45%
2019/07/02	3	20.02	0	0.00	20.05	3	484	0.62%
2019/06/21	2	19.80	0	0.00	19.80	2	547	0.37%
2019/06/20	0	19.75	0	0.00	19.80	0	545	0.00%
2019/06/18	1	19.65	0	0.00	19.65	1	553	0.18%
2019/06/14	0	0.00	1	19.65	19.65	-1	562	-0.18%
2019/06/13	0.6	19.70	0	0.00	19.65	0.6	562	0.11%
2019/06/11	1	19.70	0	0.00	19.70	1	563	0.18%
2019/06/10	11	19.70	0	0.00	19.70	11	559	1.97%
2019/06/06	1	19.75	0	0.00	19.65	1	559	0.18%
2019/06/04	2	19.78	0	0.00	19.80	2	555	0.36%
2019/05/31	1	19.90	0	0.00	19.90	1	568	0.18%
2019/05/22	2	19.80	0	0.00	19.90	2	564	0.35%
2019/05/20	1	19.65	0	0.00	19.75	1	566	0.18%
2019/05/14	7	19.60	0	0.00	19.90	7	568	1.23%
2019/05/13	0	0.00	10	20.00	19.90	-10	563	-1.78%
2019/05/06	2	20.35	0	0.00	20.25	2	547	0.37%
2019/04/19	0	0.00	0	20.25	20.20	0	515	-0.01%
2019/04/18	1	20.35	0	0.00	20.20	1	512	0.20%
2019/04/15	1	20.35	0	0.00	20.40	1	498	0.20%
2019/04/12	0	20.30	0	0.00	20.30	0	499	0.00%
2019/04/11	0	0.00	2	20.45	20.30	-2	496	-0.40%
2019/04/02	0	20.60	1	20.70	20.65	-1	440	-0.23%
2019/04/01	1	20.65	0	0.00	20.70	1	427	0.23%
2019/03/29	3	20.50	0.4	20.55	20.50	2.6	412	0.63%
2019/03/28	1	20.25	0.2	20.20	20.20	0.9	383	0.22%
2019/03/25	0	0.00	2	19.95	19.90	-2	374	-0.53%
2019/03/22	0	0.00	2	20.00	20.00	-2	371	-0.54%
2019/03/21	0	0.00	3	20.00	19.95	-3	364	-0.82%
2019/03/20	2	19.95	0	0.00	20.00	2	355	0.56%
2019/03/19	0	0.00	2	19.85	19.85	-2	352	-0.57%
2019/03/18	3	19.65	0	0.00	19.75	3	376	0.80%
2019/03/15	0	0.00	3	19.55	19.60	-3	373	-0.80%
2019/03/13	0	0.00	2	19.55	19.55	-2	380	-0.53%
2019/03/12	0	0.00	3	19.60	19.60	-3	380	-0.79%
2019/03/07	0	19.80	0	0.00	19.70	0	386	0.00%
2019/03/05	0	0.00	6	19.55	19.50	-6	376	-1.59%
2019/03/04	5	19.50	0	0.00	19.45	5	370	1.35%
2019/02/27	1	19.30	0	0.00	19.40	1	368	0.27%
2019/02/26	0	0.00	1	19.35	19.40	-1	368	-0.27%
2019/02/25	0	0.00	0.5	19.30	19.30	-0.5	364	-0.15%
2019/02/19	0	19.25	0	0.00	19.25	0	359	0.00%
2019/02/18	1	19.15	0	0.00	19.10	1	359	0.28%
2019/02/14	0	0.00	2	19.20	19.25	-2	355	-0.56%
2019/02/11	1	19.25	0	0.00	19.25	1	359	0.28%
2019/01/28	0	0.00	0.1	19.15	19.10	-0.1	338	-0.02%
2019/01/25	3	19.03	0	0.00	19.05	3	342	0.88%
2019/01/23	0	0.00	1	18.85	18.95	-1	364	-0.27%
2019/01/22	0	0.00	1	18.90	18.90	-1	368	-0.27%
2019/01/21	3	18.90	0	0.00	18.90	3	372	0.81%
2019/01/18	5	18.80	0	0.00	18.85	5	375	1.33%
2018/12/21	0	0.00	10	18.65	18.70	-10	590	-1.69%
2018/12/18	0	0.00	0.1	18.80	18.75	-0.1	589	-0.01%
2018/12/14	2	19.00	0	0.00	19.00	2	588	0.34%
2018/12/13	1	19.00	0	0.00	19.00	1	594	0.17%
2018/12/12	15	19.07	0	0.00	19.00	15	601	2.49%
2018/12/11	1.3	18.75	0	0.00	18.90	1.3	604	0.22%
2018/12/07	0	0.00	2	19.10	19.15	-2	603	-0.33%
2018/12/05	1	19.15	0	0.00	19.15	1	618	0.16%
2018/12/03	0	0.00	2	19.35	19.35	-2	649	-0.31%
2018/11/30	1	19.10	0	0.00	19.15	1	675	0.15%
2018/11/13	1	18.95	0	0.00	19.05	1	838	0.12%
2018/11/02	1	19.50	0.1	19.50	19.40	0.9	903	0.10%
2018/11/01	3	19.35	2	19.25	19.45	1	904	0.11%
2018/10/30	1	18.80	0	0.00	18.75	1	907	0.11%
2018/10/29	2	18.80	0	0.00	18.80	2	910	0.22%
2018/10/25	2	18.93	3	19.02	19.00	-1	934	-0.11%
2018/10/23	2	19.40	0	0.00	19.65	2	924	0.22%
2018/10/19	0	0.00	3	19.68	19.50	-3	925	-0.32%
2018/10/17	1	19.35	0	0.00	19.30	1	932	0.11%
2018/10/16	3	19.55	11	19.55	19.50	-8	922	-0.87%
2018/10/12	0	0.00	1	20.10	20.15	-1	900	-0.11%
2018/10/11	2	19.35	8	19.30	19.30	-6	884	-0.68%
2018/10/09	1	20.25	0	0.00	20.15	1	870	0.11%
2018/10/08	6	19.93	0	0.00	20.05	6	869	0.69%
2018/10/01	2	20.60	0	0.00	20.75	2	867	0.23%
2018/09/28	2	20.65	0	0.00	20.65	2	897	0.22%
2018/09/26	1	20.70	0	0.00	20.70	1	918	0.11%
2018/09/20	1	20.70	0	0.00	20.60	1	1,092	0.09%
2018/09/14	0	0.00	2	20.80	20.80	-2	1,106	-0.18%
2018/09/13	1	20.85	0	0.00	20.80	1	1,119	0.09%
2018/09/12	0	0.00	1	20.75	20.70	-1	1,108	-0.09%
2018/09/11	2	20.65	0	0.00	20.95	2	1,133	0.18%
2018/09/10	6	20.83	0	0.00	20.85	6	1,187	0.51%
2018/09/07	0	0.00	1	21.30	21.20	-1	1,229	-0.08%
2018/09/06	3	21.58	0	0.00	21.50	3	1,225	0.24%
2018/09/05	0	0.00	1	21.50	21.40	-1	1,207	-0.08%
2018/09/03	1	21.25	0	0.00	21.30	1	1,207	0.08%
2018/08/29	2	21.28	0.4	21.35	21.25	1.6	1,248	0.13%
2018/08/28	0	0.00	1	21.40	21.35	-1	1,259	-0.08%
2018/08/27	1	21.45	10	21.35	21.30	-9	1,268	-0.71%
2018/08/23	1	20.80	0	0.00	20.75	1	1,243	0.08%
2018/08/21	0	0.00	32	21.05	21.05	-32	1,259	-2.54%
2018/08/20	0	0.00	2	22.90	22.90	-2	1,252	-0.16%
2018/08/16	0.5	23.00	1	22.90	22.95	-0.5	1,223	-0.04%
2018/08/14	4	22.95	0	0.00	23.00	4	1,235	0.32%
2018/08/13	1	22.75	0	0.00	22.80	1	1,246	0.08%
2018/08/09	5	23.25	0	23.25	23.25	5	1,331	0.38%
2018/08/08	0	0.00	1	23.30	23.30	-1	1,379	-0.07%
2018/08/06	1	23.20	0	0.00	23.15	1	1,429	0.07%
2018/07/26	0	0.00	10	22.70	22.80	-10	1,503	-0.66%
2018/07/24	10	22.55	0	0.00	22.60	10	1,517	0.66%
2018/07/17	1	22.30	0	0.00	22.25	1	1,630	0.06%
2018/07/13	6	22.28	0	0.00	22.25	6	1,635	0.37%
2018/07/10	3	22.30	3	22.30	22.30	0	1,696	0.00%
2018/07/09	5	22.15	6	22.25	22.15	-1	1,719	-0.06%
2018/07/05	0	0.00	30	22.90	22.65	-30	1,741	-1.72%
2018/07/04	1	23.10	6	23.08	23.00	-5	1,761	-0.28%
2018/07/03	33	23.41	1	23.60	23.10	32	1,779	1.80%
2018/06/29	3	22.50	0	0.00	22.60	3	1,794	0.17%
2018/06/27	2	22.85	1	22.85	22.85	1	1,803	0.06%
2018/06/26	1	22.80	2	22.75	22.75	-1	1,837	-0.05%
2018/06/22	0	0.00	0	23.15	23.15	0	1,843	0.00%
2018/06/20	1	23.55	2	23.53	23.50	-1	1,867	-0.05%
2018/06/19	6	23.67	0	0.00	23.75	6	1,872	0.32%
2018/06/15	4	23.49	13	23.57	23.35	-9	1,855	-0.49%
2018/06/08	2	23.25	1	23.30	23.20	1	1,896	0.05%
2018/06/07	1	23.30	1	23.25	23.30	0	1,911	0.00%
2018/06/05	7	23.10	10	23.20	23.05	-3	2,031	-0.15%
2018/06/04	0	0.00	1	23.00	23.15	-1	2,057	-0.05%
2018/06/01	5	22.85	0	0.00	22.85	5	2,097	0.24%
2018/05/29	0	0.00	1	23.00	23.00	-1	2,653	-0.04%
2018/05/28	5	23.05	0	0.00	22.90	5	2,725	0.18%
2018/05/25	5	23.05	0	0.00	22.95	5	2,871	0.17%
2018/05/24	1	23.15	8	23.20	23.10	-7	3,309	-0.21%
2018/05/23	0	0.00	2	23.15	23.15	-2	3,566	-0.06%
2018/05/21	0	0.00	1	22.95	22.95	-1	3,587	-0.03%
2018/05/18	8	23.04	0	0.00	22.90	8	3,617	0.22%
2018/05/17	4	23.35	6	23.31	23.15	-2	3,606	-0.06%
2018/05/16	0	0.00	10	23.13	23.15	-10	3,520	-0.28%
2018/05/15	6	22.80	6	22.86	22.70	0	3,490	0.00%
2018/05/14	0	0.00	8	22.74	22.75	-8	3,509	-0.23%
2018/05/11	10	22.53	3	22.55	22.55	7	3,499	0.20%
2018/05/10	10	22.64	0	0.00	22.65	10	3,478	0.29%
2018/05/08	0	0.00	5	22.75	22.50	-5	3,511	-0.14%
2018/05/07	0	0.00	3	22.55	22.55	-3	3,508	-0.09%
2018/05/04	3	22.15	0	0.00	22.20	3	3,501	0.09%
2018/05/03	0	0.00	1	22.25	22.15	-1	3,505	-0.03%
2018/05/02	25	22.21	0	0.00	22.15	25	3,514	0.71%
2018/04/30	0	0.00	6	22.29	22.20	-6	3,537	-0.17%
2018/04/27	2	22.10	12	22.19	22.20	-10	3,583	-0.28%
2018/04/26	24	22.17	29	22.36	22.00	-5	3,668	-0.14%
2018/04/25	5	21.71	5	21.62	21.95	0	3,619	0.00%
2018/04/24	3	21.57	11	21.58	21.55	-8	3,672	-0.22%
2018/04/23	2	21.90	2	21.95	21.80	0	3,651	0.00%
2018/04/20	5	22.05	3	22.00	21.90	2	3,647	0.05%
2018/04/18	8	21.89	8	22.02	21.90	0	3,641	0.00%
2018/04/17	18	22.28	9	22.21	21.95	9	3,624	0.25%
2018/04/16	4	22.18	6	22.28	22.30	-2	3,598	-0.06%
2018/04/13	9	22.19	0	0.00	22.10	9	3,591	0.25%
2018/04/12	10	22.11	0	0.00	22.10	10	3,586	0.28%
2018/04/11	8	22.12	4	22.53	22.10	4	3,600	0.11%
2018/04/10	6	22.20	0	0.00	22.15	6	3,563	0.17%
2018/04/03	10	22.33	21	22.41	22.40	-11	3,505	-0.31%
2018/04/02	2	21.90	5	22.00	21.95	-3	3,350	-0.09%
2018/03/31	4	21.85	7	22.00	21.80	-3	3,340	-0.09%
2018/03/30	7	21.96	1	22.00	21.90	6	3,326	0.18%
2018/03/29	8	21.99	3	21.85	21.95	5	3,316	0.15%
2018/03/28	2	21.55	11	21.56	21.55	-9	3,285	-0.27%
2018/03/27	7	21.72	4	21.55	21.55	3	3,274	0.09%
2018/03/26	4	21.33	4	21.40	21.40	0	3,261	0.00%
2018/03/23	2	21.18	21	21.35	21.40	-19	3,254	-0.58%
2018/03/22	5	21.76	10	21.85	21.60	-5	3,260	-0.15%
2018/03/21	4	22.08	4	22.10	22.00	0	3,229	0.00%
2018/03/20	5	21.61	0	0.00	21.60	5	3,189	0.16%
2018/03/19	3	21.85	6	22.00	21.85	-3	3,171	-0.09%
2018/03/16	0	21.70	0	0.00	21.60	0	3,159	0.00%
2018/03/15	0	0.00	1	21.50	21.55	-1	3,161	-0.03%
2018/03/14	3	21.57	3	21.58	21.60	0	3,192	0.00%
2018/03/13	15	21.20	8	21.20	21.20	7	3,335	0.21%
2018/03/12	13	21.05	23	20.98	20.95	-10	3,349	-0.30%
2018/03/09	1	21.65	1	22.05	21.75	0	3,255	0.00%
2018/03/08	0	0.00	5	22.35	22.20	-5	3,226	-0.15%
2018/03/06	5	22.21	5	22.60	22.35	0	3,164	0.00%
2018/03/05	15	23.63	45	23.41	23.05	-30	3,027	-0.99%
2018/03/02	0	0.00	3	22.98	22.60	-3	2,735	-0.11%
2018/03/01	6	22.67	5	22.57	22.75	1	2,634	0.04%
2018/02/27	15	23.02	7	22.83	22.60	8	2,557	0.31%
2018/02/26	45	23.73	16	23.31	23.55	29	2,407	1.20%
2018/02/23	12	21.80	39	22.18	22.65	-27	1,967	-1.37%
2018/02/22	2	20.43	1	20.60	20.60	1	1,732	0.06%
2018/02/12	1	20.05	0	0.00	20.30	1	1,702	0.06%
2018/02/06	4	19.50	9	19.44	19.15	-5	1,856	-0.27%
2018/02/05	1	19.90	0	0.00	20.10	1	1,803	0.06%
2018/02/01	3	20.40	3	20.43	20.40	0	1,803	0.00%
2018/01/31	3	20.00	0	0.00	20.20	3	1,757	0.17%
2018/01/29	1	20.10	0	0.00	20.15	1	1,760	0.06%
2018/01/25	0	0.00	2	20.35	20.20	-2	1,803	-0.11%
2018/01/24	1	20.30	4	20.05	20.35	-3	1,871	-0.16%
2018/01/23	5	20.40	1	21.00	20.15	4	1,959	0.20%
2018/01/22	26	20.54	16	20.65	20.80	10	1,911	0.52%
2018/01/19	4	20.10	4	20.08	20.20	0	1,816	0.00%
2018/01/18	20	19.60	16	19.97	19.95	4	1,784	0.22%
2018/01/17	1	19.45	0	0.00	19.45	1	1,718	0.06%
2018/01/16	1	19.50	0	0.00	19.50	1	1,721	0.06%
2018/01/10	10	19.20	0	0.00	19.25	10	1,710	0.58%
2018/01/09	1	19.30	1	19.25	19.25	0	1,706	0.00%
2018/01/05	0	0.00	1	19.55	19.55	-1	1,680	-0.06%
2018/01/04	2	19.30	2	19.23	19.40	0	1,658	0.00%
2018/01/02	4	19.29	0	0.00	19.25	4	1,719	0.23%