威健 (3033)-永豐金-高雄券商分點個股進出

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
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/04/29	0	0.00	2	33.58	33.50	-2	4,693	-0.04%
2024/04/26	0.2	33.30	0	0.00	33.25	0.2	4,732	0.00%
2024/04/25	3	33.37	0	0.00	33.35	3	4,837	0.06%
2024/04/24	4.2	33.93	8	33.83	33.80	-3.8	4,941	-0.08%
2024/04/23	3	32.37	0	0.00	32.50	3	4,860	0.06%
2024/04/22	3	32.62	9	32.60	32.50	-6	4,992	-0.12%
2024/04/19	12	32.19	1	32.50	32.50	11	4,930	0.22%
2024/04/18	1	31.90	1	31.35	31.90	0	4,837	0.00%
2024/04/17	1	31.85	2	31.90	31.85	-1	4,949	-0.02%
2024/04/16	1	31.80	6	32.33	31.80	-5	4,908	-0.10%
2024/04/15	1	32.95	9	33.21	32.90	-8	4,838	-0.17%
2024/04/12	7	33.89	0.1	33.70	33.70	6.9	4,772	0.15%
2024/04/11	5	33.69	1	33.75	33.85	4	4,724	0.08%
2024/04/10	0	0.00	4.2	33.78	33.90	-4.2	4,714	-0.09%
2024/04/09	2	32.75	1	32.75	32.35	1	4,482	0.02%
2024/04/08	0	0.00	3	32.80	32.75	-3	4,460	-0.07%
2024/04/03	2	32.05	1	32.60	32.75	1	4,433	0.02%
2024/04/02	0	32.20	17	32.15	32.30	-17	4,419	-0.38%
2024/04/01	5	31.75	1	32.05	31.95	4	4,395	0.09%
2024/03/29	3	31.80	0	0.00	31.65	3	4,383	0.07%
2024/03/28	9	31.82	0	0.00	31.80	9	4,378	0.21%
2024/03/27	4	31.95	0	0.00	32.00	4	4,371	0.09%
2024/03/26	3	32.05	1	32.50	31.95	2	4,356	0.05%
2024/03/25	2	32.48	2	32.53	32.85	0	4,286	0.00%
2024/03/22	16	31.69	0	0.00	31.60	16	4,090	0.39%
2024/03/21	3	32.03	3	32.18	33.00	0	3,954	0.00%
2024/03/20	0	30.90	0.3	30.85	30.60	-0.3	3,648	-0.01%
2024/03/19	2	31.05	0	0.00	31.05	2	3,634	0.06%
2024/03/18	4	30.83	0	0.00	31.00	4	3,632	0.11%
2024/03/15	3	30.75	0	0.00	30.65	3	3,649	0.08%
2024/03/14	2	30.70	0	0.00	30.55	2	3,670	0.05%
2024/03/13	0.1	31.10	0	0.00	30.80	0.1	3,642	0.00%
2024/03/12	4	30.93	0	0.00	31.10	4	3,618	0.11%
2024/03/11	3	31.07	0	0.00	30.90	3	3,580	0.08%
2024/03/08	4	31.65	8.4	31.77	31.65	-4.4	3,530	-0.12%
2024/03/07	1	32.30	2	32.50	32.30	-1	3,476	-0.03%
2024/03/05	2	32.65	2	32.70	32.70	0	3,465	0.00%
2024/03/04	0	0.00	3	32.98	32.95	-3	3,441	-0.09%
2024/03/01	1	33.00	1.6	33.11	33.00	-0.6	3,405	-0.02%
2024/02/29	3	33.35	0	33.25	33.25	3	3,364	0.09%
2024/02/27	1.2	32.52	4	32.93	33.00	-2.8	3,302	-0.09%
2024/02/26	8	33.24	3.5	33.22	33.25	4.5	3,240	0.14%
2024/02/23	0	0.00	2	33.10	32.70	-2	3,145	-0.06%
2024/02/22	0	32.34	1	32.35	32.30	-1	3,040	-0.03%
2024/02/21	2.2	32.29	2	32.30	32.40	0.1	3,009	0.00%
2024/02/20	1	31.95	0	0.00	32.00	1	2,959	0.03%
2024/02/19	1	32.30	7	32.09	32.25	-6	2,917	-0.21%
2024/02/16	1	32.20	4	32.15	32.25	-3	2,876	-0.10%
2024/02/15	2	32.00	2	31.98	32.00	0	2,807	0.00%
2024/02/05	0	31.20	0	0.00	31.00	0	2,703	0.00%
2024/02/02	0	30.95	0	0.00	30.85	0	2,643	0.00%
2024/02/01	2	31.73	15.4	31.64	31.30	-13.4	2,565	-0.52%
2024/01/31	7.1	30.82	1	30.75	30.65	6.1	2,291	0.26%
2024/01/30	16.2	31.10	18	31.32	31.30	-1.8	2,228	-0.08%
2024/01/29	3.4	30.76	0	0.00	30.55	3.4	2,063	0.16%
2024/01/26	2	30.75	0	0.00	30.65	2	2,039	0.10%
2024/01/25	9.1	30.93	0	0.00	30.65	9.1	2,007	0.45%
2024/01/24	0	0.00	2	31.10	31.00	-2	1,904	-0.11%
2024/01/23	0	0.00	3	30.65	30.55	-3	1,855	-0.16%
2024/01/22	2	30.75	3	30.65	30.95	-1	1,825	-0.06%
2024/01/19	1	31.00	6	30.96	30.95	-5	1,750	-0.29%
2024/01/18	7	30.58	0	0.00	30.95	7	1,616	0.43%
2024/01/17	14	30.09	12	29.90	30.15	2	1,469	0.14%
2024/01/16	0	0.00	3	30.07	30.45	-3	1,380	-0.22%
2024/01/15	0	29.45	9	29.48	29.50	-9	1,228	-0.73%
2024/01/12	2	29.65	3.2	29.65	29.45	-1.2	1,223	-0.10%
2024/01/11	3.4	29.50	2	29.43	29.85	1.4	1,164	0.12%
2024/01/10	0.2	28.35	0	0.00	28.20	0.2	1,053	0.01%
2024/01/09	0	0.00	1.3	28.47	28.45	-1.3	1,053	-0.12%
2024/01/08	0.1	28.75	7	28.70	28.65	-6.9	1,051	-0.66%
2024/01/05	7	28.99	0	0.00	28.85	7	1,052	0.67%
2024/01/04	2.1	29.06	0	0.00	29.25	2.1	1,048	0.20%
2024/01/03	0	28.80	0	0.00	28.70	0	985	0.00%
2024/01/02	1.2	29.03	0	0.00	29.00	1.2	989	0.12%
2023/12/29	9	28.94	0	0.00	28.90	9	981	0.92%
2023/12/28	2.3	29.20	0	0.00	29.10	2.3	981	0.24%
2023/12/27	0	28.70	0	0.00	28.75	0	963	0.00%
2023/12/25	1	28.55	0	0.00	28.45	1	965	0.10%
2023/12/21	2	28.95	0	0.00	29.00	2	961	0.21%
2023/12/20	0	0.00	0.1	28.80	28.80	-0.1	949	-0.01%
2023/12/15	1	29.10	1.1	29.05	29.05	-0.1	990	-0.01%
2023/12/14	3	29.20	0	29.20	29.15	3	1,013	0.30%
2023/12/13	0	0.00	1	29.05	29.05	-1	1,071	-0.09%
2023/12/12	0	29.10	1	28.90	28.85	-1	1,184	-0.08%
2023/12/11	6	28.87	1	28.90	28.90	5	1,165	0.43%
2023/12/08	0	28.55	0	0.00	28.50	0	1,143	0.00%
2023/12/07	0.2	28.32	0	0.00	28.35	0.2	1,146	0.01%
2023/12/06	0.1	28.23	0	0.00	28.20	0.1	1,157	0.01%
2023/12/05	0	28.50	0	0.00	28.30	0	1,173	0.00%
2023/12/04	2.1	28.50	0	28.50	28.55	2.1	1,199	0.17%
2023/12/01	3	28.45	0	0.00	28.50	3	1,201	0.25%
2023/11/30	3	28.35	0	28.65	28.65	3	1,196	0.25%
2023/11/29	0	27.95	0	0.00	28.10	0	1,177	0.00%
2023/11/28	1	27.75	1	27.70	27.75	0	1,184	0.00%
2023/11/27	0	0.00	0	27.70	27.45	0	1,194	0.00%
2023/11/24	0	0.00	0.1	27.85	27.70	-0.1	1,205	0.00%
2023/11/23	0	27.90	0	0.00	27.80	0	1,217	0.00%
2023/11/16	1	27.50	0	0.00	27.50	1	1,270	0.08%
2023/11/10	0	0.00	1	27.30	27.15	-1	1,413	-0.07%
2023/11/08	0	27.80	0	0.00	27.70	0	1,459	0.00%
2023/11/02	0	27.55	0	0.00	27.35	0	1,573	0.00%
2023/11/01	1	26.80	0	0.00	26.85	1	1,609	0.06%
2023/10/31	5	26.93	0	0.00	26.90	5	1,663	0.30%
2023/10/27	0	27.35	0	0.00	27.20	0	2,021	0.00%
2023/10/26	2	27.20	8	27.23	27.25	-6	2,180	-0.27%
2023/10/24	0	27.60	2	27.25	27.35	-2	2,368	-0.08%
2023/10/23	0	0.00	5	27.35	27.25	-5	2,414	-0.21%
2023/10/18	2	27.05	3	27.15	27.05	-1	2,530	-0.04%
2023/10/17	1	27.35	5	27.51	27.35	-4	2,520	-0.16%
2023/10/16	0	27.70	0	0.00	27.50	0	2,638	0.00%
2023/10/13	1	27.75	0	0.00	27.80	1	2,804	0.04%
2023/10/12	5	27.90	0	0.00	28.00	5	2,991	0.17%
2023/10/11	1	27.50	0	0.00	27.45	1	3,135	0.03%
2023/10/06	0	0.00	4	27.45	27.50	-4	3,240	-0.12%
2023/10/05	0.2	27.45	8	27.40	27.25	-7.8	3,286	-0.24%
2023/10/04	1	27.30	0	0.00	27.35	1	3,340	0.03%
2023/10/03	2	27.70	0	0.00	27.70	2	3,432	0.06%
2023/10/02	0	0.00	2	27.40	27.55	-2	3,524	-0.06%
2023/09/28	2	27.30	0	0.00	27.45	2	3,625	0.06%
2023/09/26	0	27.55	0	0.00	27.30	0	3,712	0.00%
2023/09/25	0	0.00	4	27.45	27.60	-4	3,732	-0.11%
2023/09/22	0.3	27.45	3	27.28	27.40	-2.7	3,750	-0.07%
2023/09/21	0.2	27.54	4	27.30	27.35	-3.8	3,788	-0.10%
2023/09/20	0	27.83	0	0.00	27.65	0	3,866	0.00%
2023/09/19	0.1	28.17	0	0.00	27.85	0.1	3,921	0.00%
2023/09/18	1.1	27.92	4	28.00	28.05	-2.9	3,932	-0.07%
2023/09/12	0.1	29.30	0	0.00	29.00	0.1	3,917	0.00%
2023/09/11	1	29.10	0	0.00	29.10	1	4,112	0.02%
2023/09/08	1.1	29.40	0	0.00	29.40	1.1	4,305	0.02%
2023/09/07	1	29.90	2	29.75	29.70	-1	4,426	-0.02%
2023/09/05	2	29.35	0	0.00	29.40	2	4,688	0.04%
2023/09/04	3	29.62	0	0.00	29.45	3	4,797	0.06%
2023/09/01	0	0.00	0	29.70	29.65	0	4,845	0.00%
2023/08/31	2	29.10	0	0.00	29.25	2	4,914	0.04%
2023/08/30	2	28.95	0	0.00	29.00	2	5,071	0.04%
2023/08/29	4	28.71	0	0.00	28.75	4	5,095	0.08%
2023/08/28	0	28.70	0	0.00	28.40	0	5,089	0.00%
2023/08/24	5	29.20	1	29.00	28.95	4	5,082	0.08%
2023/08/21	0	29.00	1	28.85	28.95	-1	5,082	-0.02%
2023/08/18	3	29.00	0	0.00	28.80	3	5,028	0.06%
2023/08/17	2	29.20	0	0.00	29.25	2	4,976	0.04%
2023/08/15	0.9	29.40	1	29.30	29.30	-0.1	4,953	0.00%
2023/08/14	1.1	28.96	0	0.00	29.00	1.1	4,945	0.02%
2023/08/11	1	29.10	2	29.40	29.30	-1	4,933	-0.02%
2023/08/10	3	28.90	0	0.00	28.80	3	4,921	0.06%
2023/08/09	4	29.24	0	0.00	29.25	4	4,896	0.08%
2023/08/08	1	29.20	0	0.00	29.15	1	4,896	0.02%
2023/08/07	3	29.32	1	29.20	29.45	2	4,900	0.04%
2023/08/04	1	29.30	0	0.00	29.25	1	4,871	0.02%
2023/08/02	46.1	30.19	6.1	30.11	29.70	40	4,832	0.83%
2023/08/01	8.1	33.39	2	33.98	33.65	6.1	4,716	0.13%
2023/07/31	12.1	35.00	15	34.70	34.55	-2.9	4,517	-0.06%
2023/07/28	2	35.00	2	35.15	35.05	0	4,446	0.00%
2023/07/27	1	35.20	1	35.25	35.10	0	4,370	0.00%
2023/07/25	2.1	35.15	2	35.30	35.05	0.1	4,374	0.00%
2023/07/24	1.6	35.14	1	34.80	35.10	0.6	4,340	0.01%
2023/07/21	1.1	34.91	6	34.93	34.95	-4.9	4,307	-0.11%
2023/07/20	4.1	35.38	0	0.00	35.40	4.1	4,274	0.10%
2023/07/19	4.2	35.34	9.1	34.93	34.90	-4.9	4,239	-0.11%
2023/07/18	8.4	36.16	3	35.72	35.80	5.4	4,152	0.13%
2023/07/17	6	36.56	6.1	36.80	36.95	-0.1	4,006	0.00%
2023/07/14	6	35.66	7	35.69	35.85	-1	3,828	-0.03%
2023/07/13	5	35.03	3	35.10	34.85	2	3,682	0.05%
2023/07/12	0	34.70	3	34.80	34.85	-3	3,583	-0.08%
2023/07/11	0	0.00	2	34.40	34.65	-2	3,550	-0.06%
2023/07/10	9.1	34.52	1	34.70	34.25	8.1	3,519	0.23%
2023/07/07	1	34.75	0	0.00	34.75	1	3,430	0.03%
2023/07/06	11	34.34	1	34.25	34.45	10	3,351	0.30%
2023/07/04	2	33.70	5	33.60	33.85	-3	3,214	-0.09%
2023/07/03	3	33.53	0	33.45	33.50	3	3,179	0.09%
2023/06/30	2	33.30	6	33.14	33.40	-4	3,157	-0.13%
2023/06/29	5	33.15	2	33.15	33.20	3	3,144	0.10%
2023/06/28	0.5	32.60	12	32.63	32.65	-11.5	3,116	-0.37%
2023/06/27	3	32.83	11	32.94	32.80	-8	3,048	-0.26%
2023/06/26	4	33.40	0	0.00	33.30	4	2,978	0.13%
2023/06/21	0	0.00	3	33.28	33.40	-3	2,970	-0.10%
2023/06/20	2	33.43	12	33.20	33.25	-10	2,960	-0.34%
2023/06/19	11	33.84	3	33.45	33.60	8	2,937	0.27%
2023/06/16	2	33.35	4	33.20	33.45	-2	2,914	-0.07%
2023/06/15	11	33.67	0	0.00	33.65	11	2,815	0.39%
2023/06/14	5	34.47	4	34.85	34.60	1	2,656	0.04%
2023/06/13	4	34.33	13	34.35	34.20	-9	2,527	-0.36%
2023/06/12	7	33.94	2.1	33.92	34.00	4.9	2,403	0.20%
2023/06/09	1	33.15	6.1	33.43	33.40	-5.1	2,234	-0.23%
2023/06/08	8	32.93	23	32.90	33.05	-15	2,138	-0.70%
2023/06/07	6	32.73	1.1	32.71	32.75	4.9	2,058	0.24%
2023/06/06	7	32.63	20	32.75	32.60	-13	2,020	-0.64%
2023/06/05	10	32.70	305	32.49	32.30	-295	1,948	-15.14%	大賣/鉅額交易
2023/06/02	4	31.20	0	0.00	31.30	4	1,808	0.22%
2023/05/31	300	30.98	0	0.00	31.00	300	1,830	16.39%	大買/鉅額交易
2023/05/30	2	31.00	0	0.00	30.95	2	1,840	0.11%
2023/05/29	4	30.90	0.3	30.90	30.85	3.7	1,840	0.20%
2023/05/26	2	30.70	0	0.00	30.70	2	1,831	0.11%
2023/05/24	3	30.68	0	0.00	30.75	3	1,818	0.16%
2023/05/23	2	30.63	0	0.00	30.65	2	1,809	0.11%
2023/05/19	2	30.45	0	0.00	30.45	2	1,802	0.11%
2023/05/18	2	30.45	30.1	30.48	30.45	-28.1	1,800	-1.56%
2023/05/17	1	30.35	0	0.00	30.35	1	1,787	0.06%
2023/05/15	0.1	30.20	5.3	30.11	30.10	-5.2	1,784	-0.29%
2023/05/12	2	30.25	0	0.00	30.40	2	1,784	0.11%
2023/05/11	2	30.30	5	30.36	30.15	-3	1,775	-0.17%
2023/05/10	2	30.65	0	0.00	30.65	2	1,740	0.11%
2023/05/09	3	30.68	0	0.00	30.60	3	1,732	0.17%
2023/05/08	1	30.65	1	30.80	30.75	0	1,719	0.00%
2023/05/05	2	31.10	0	0.00	30.85	2	1,703	0.12%
2023/05/04	4	30.98	0	0.00	31.00	4	1,693	0.24%
2023/05/03	0	0.00	20	30.50	30.50	-20	1,619	-1.23%
2023/05/02	5	30.50	0	0.00	30.25	5	1,583	0.32%
2023/04/26	0	0.00	0	29.60	29.50	0	1,487	0.00%
2023/04/25	2	29.50	0	0.00	29.45	2	1,476	0.14%
2023/04/24	1	29.90	0	0.00	29.85	1	1,454	0.07%
2023/04/21	0	0.00	2	30.08	29.80	-2	1,455	-0.14%
2023/04/20	1	30.45	0	0.00	30.30	1	1,424	0.07%
2023/04/14	0.1	30.95	3	30.95	30.90	-2.9	1,355	-0.22%
2023/04/13	0	0.00	0	30.70	30.80	0	1,332	0.00%
2023/04/12	0	30.70	0	0.00	30.75	0	1,303	0.00%
2023/04/10	0	30.18	1	30.15	30.20	-1	1,258	-0.08%
2023/04/06	0	0.00	1	30.00	29.95	-1	1,227	-0.08%
2023/03/29	0	0.00	1	29.85	29.85	-1	1,198	-0.08%
2023/03/28	0	29.60	0	0.00	29.50	0	1,194	0.00%
2023/03/27	3.1	29.98	0	0.00	29.95	3.1	1,164	0.26%
2023/03/24	0	30.13	1	30.15	30.15	-1	1,156	-0.08%
2023/03/23	0	29.95	4	29.95	29.90	-4	1,138	-0.35%
2023/03/21	0	0.00	20.1	29.60	29.70	-20.1	1,110	-1.81%
2023/03/17	4	29.43	2	29.45	29.45	2	1,078	0.19%
2023/03/16	9.1	29.42	1	29.45	29.45	8.1	1,036	0.78%
2023/03/15	1	29.05	0	0.00	29.00	1	974	0.11%
2023/03/14	3	29.02	0.1	29.00	29.00	2.9	966	0.30%
2023/03/10	0.5	29.10	0	0.00	29.00	0.5	966	0.05%
2023/03/09	2	28.90	1	28.70	28.80	1	935	0.11%
2023/03/08	0	29.10	2	29.05	29.05	-2	913	-0.22%
2023/03/07	0	28.80	3	28.80	29.15	-3	896	-0.33%
2023/03/06	0.4	28.70	0	0.00	28.65	0.4	864	0.05%
2023/03/03	0	28.65	2	28.63	28.80	-2	826	-0.24%
2023/03/02	0	0.00	0.3	28.30	28.40	-0.3	808	-0.04%
2023/02/23	2	27.78	0	0.00	27.75	2	762	0.26%
2023/02/16	0	0.00	1	27.50	27.45	-1	791	-0.13%
2023/02/14	0	27.40	0	0.00	27.40	0	805	0.00%
2023/02/10	0	27.25	0	0.00	27.15	0	815	0.00%
2023/02/09	0	27.59	0	0.00	27.55	0	814	0.00%
2023/02/08	0	0.00	1	27.60	27.65	-1	812	-0.12%
2023/02/01	1	27.40	0	0.00	27.55	1	812	0.12%
2023/01/30	1	27.05	2	27.15	27.20	-1	797	-0.13%
2023/01/13	0.1	26.75	0	0.00	26.70	0.1	788	0.01%
2023/01/06	0.1	26.35	0	0.00	26.30	0.1	855	0.01%
2023/01/05	1	26.30	1	26.35	26.30	0	871	0.00%
2022/12/29	0	0.00	1	26.20	26.15	-1	920	-0.11%
2022/12/28	0	0.00	0	26.45	26.25	0	923	0.00%
2022/12/14	0	0.00	2	26.88	26.90	-2	968	-0.21%
2022/12/13	0.1	26.60	0	0.00	26.60	0.1	962	0.01%
2022/12/09	0	0.00	0.1	26.70	26.60	-0.1	962	-0.01%
2022/12/08	1	26.50	0	0.00	26.50	1	970	0.10%
2022/11/30	1	26.75	0	0.00	26.80	1	961	0.10%
2022/11/24	0.1	26.90	0	0.00	26.90	0.1	981	0.01%
2022/11/18	0	0.00	1	26.85	26.70	-1	1,004	-0.10%
2022/11/17	0.1	26.65	0	0.00	26.75	0.1	1,001	0.00%
2022/11/14	0	0.00	50	26.70	26.65	-50	995	-5.02%
2022/11/10	1	26.50	0	0.00	26.50	1	981	0.10%
2022/11/09	0.1	26.70	0.3	26.70	26.65	-0.2	993	-0.02%
2022/11/08	0	0.00	1	26.55	26.45	-1	1,015	-0.10%
2022/11/02	0	0.00	0.2	25.65	25.65	-0.2	1,060	-0.02%
2022/11/01	0.1	25.50	0	0.00	25.50	0.1	1,072	0.00%
2022/10/28	1	25.55	0	0.00	25.60	1	1,072	0.09%
2022/10/18	0	0.00	0.2	26.10	26.00	-0.2	1,264	-0.02%
2022/10/17	0.1	25.65	0	0.00	25.80	0.1	1,358	0.01%
2022/10/14	0.1	25.75	0	0.00	25.70	0.1	1,414	0.01%
2022/10/13	0.2	25.35	0	0.00	25.25	0.2	1,453	0.01%
2022/10/11	0	0.00	1	25.80	25.70	-1	1,479	-0.07%
2022/10/05	1.2	26.06	0	0.00	25.75	1.2	1,508	0.08%
2022/10/03	0	0.00	1	25.50	25.35	-1	1,590	-0.06%
2022/09/30	0	0.00	4	25.03	25.50	-4	1,617	-0.25%
2022/09/28	1.2	25.29	0	0.00	25.20	1.2	1,678	0.07%
2022/09/26	0	0.00	2	25.75	25.75	-2	1,744	-0.11%
2022/09/23	0.3	26.47	0	0.00	26.30	0.3	1,820	0.02%
2022/09/22	0.1	26.35	0	0.00	26.40	0.1	1,876	0.01%
2022/09/21	0.5	26.76	0	0.00	26.60	0.5	1,892	0.03%
2022/09/19	1	26.80	0	0.00	26.75	1	1,906	0.05%
2022/09/14	0	0.00	1	26.90	27.25	-1	1,985	-0.05%
2022/09/13	0	0.00	1	27.15	27.15	-1	1,990	-0.05%
2022/09/12	0.3	26.95	1	27.00	26.90	-0.8	2,021	-0.04%
2022/09/06	1.4	26.34	0	0.00	26.15	1.4	2,041	0.07%
2022/09/05	1	26.35	0	0.00	26.45	1	2,052	0.05%
2022/09/02	1	26.65	0	0.00	26.65	1	2,067	0.05%
2022/08/31	0	27.00	0	0.00	27.00	0	2,064	0.00%
2022/08/29	0	26.90	0	0.00	26.85	0	2,089	0.00%
2022/08/26	0	0.00	1	27.25	27.20	-1	2,094	-0.05%
2022/08/25	0	0.00	1	27.10	27.00	-1	2,151	-0.05%
2022/08/12	1	26.85	1	26.70	26.85	0	2,158	0.00%
2022/08/11	1	26.35	0	0.00	26.45	1	2,164	0.05%
2022/08/10	52	25.90	0	0.00	25.90	52	2,229	2.33%
2022/08/05	0	0.00	1	26.45	26.40	-1	2,237	-0.04%
2022/08/03	1	25.95	1	26.20	25.95	0	2,279	0.00%
2022/08/02	1.5	26.45	1	26.45	26.45	0.5	2,324	0.02%
2022/08/01	0	0.00	1	26.70	26.70	-1	2,344	-0.04%
2022/07/28	2	25.80	0	0.00	25.70	2	2,356	0.08%
2022/07/27	0	0.00	9	25.67	25.75	-9	2,443	-0.37%
2022/07/26	0	0.00	2	25.95	25.85	-2	2,483	-0.08%
2022/07/25	8	25.90	1.1	26.25	26.20	6.9	2,458	0.28%
2022/07/22	7.2	28.88	1	28.95	28.85	6.2	2,380	0.26%
2022/07/21	1	28.80	0.1	28.75	28.90	0.9	2,320	0.04%
2022/07/20	0	0.00	1	28.60	28.45	-1	2,277	-0.04%
2022/07/19	0	0.00	50	28.05	28.05	-50	2,290	-2.18%
2022/07/18	2	27.70	5	27.55	27.90	-3	2,288	-0.13%
2022/07/15	0	27.30	0	0.00	27.25	0	2,269	0.00%
2022/07/14	50	26.90	0	0.00	27.10	50	2,280	2.19%
2022/07/11	3	27.20	0	0.00	26.85	3	2,271	0.13%
2022/07/08	1	26.70	0	0.00	26.65	1	2,241	0.04%
2022/07/06	2	25.68	0	0.00	25.70	2	2,250	0.09%
2022/07/05	0	0.00	0.5	26.20	26.15	-0.5	2,288	-0.02%
2022/07/04	1.2	25.83	0	0.00	25.85	1.2	2,279	0.05%
2022/07/01	1	26.69	0	0.00	26.20	1	2,342	0.04%
2022/06/30	0	0.00	1	27.95	27.70	-1	2,326	-0.04%
2022/06/29	0.2	28.75	0	0.00	28.85	0.2	2,309	0.01%
2022/06/24	0.2	29.20	0	0.00	28.95	0.2	2,567	0.01%
2022/06/23	0.2	28.98	0	0.00	28.75	0.2	2,770	0.01%
2022/06/22	1	29.30	0	0.00	29.20	1	2,847	0.04%
2022/06/21	0.2	29.70	0	0.00	30.00	0.2	2,887	0.01%
2022/06/20	0.2	29.78	11	29.80	29.40	-10.8	3,046	-0.36%
2022/06/17	0	30.05	0	0.00	30.20	0	3,163	0.00%
2022/06/16	1	30.10	1	30.35	30.10	0	3,209	0.00%
2022/06/14	0.1	30.25	0	0.00	30.35	0.1	3,369	0.00%
2022/06/13	0	30.55	0	0.00	30.50	0	3,390	0.00%
2022/06/06	0	31.35	0	0.00	31.25	0	3,716	0.00%
2022/06/02	11.4	31.54	1	31.65	31.45	10.4	3,808	0.27%
2022/06/01	0.2	31.20	3	31.15	31.15	-2.8	3,821	-0.07%
2022/05/31	0.3	31.10	0	0.00	31.05	0.3	3,864	0.01%
2022/05/24	1	30.70	0	0.00	30.60	1	4,356	0.02%
2022/05/23	0	31.10	0	0.00	31.10	0	4,356	0.00%
2022/05/20	0	31.20	0	0.00	31.25	0	4,393	0.00%
2022/05/19	0	30.80	0	0.00	31.10	0	4,398	0.00%
2022/05/18	4	31.34	0.1	31.20	31.25	4	4,394	0.09%
2022/05/13	50	29.88	50	29.80	29.80	0	4,472	0.00%
2022/05/11	2	29.85	0	0.00	29.95	2	4,575	0.04%
2022/05/10	1	29.66	0	0.00	30.10	1	4,613	0.02%
2022/05/09	1	30.30	0	0.00	30.35	1	4,608	0.02%
2022/05/05	0.2	31.55	5	31.50	31.40	-4.8	4,630	-0.10%
2022/05/04	1	31.35	0	0.00	31.30	1	4,624	0.02%
2022/05/03	1	31.00	2	31.18	31.15	-1	4,562	-0.02%
2022/04/27	1	29.75	6	29.84	29.90	-5	4,617	-0.11%
2022/04/25	0	0.00	0.4	30.50	30.35	-0.4	4,715	-0.01%
2022/04/22	0	0.00	2	31.10	31.10	-2	4,675	-0.04%
2022/04/21	1	31.15	1	31.20	31.30	0	4,705	0.00%
2022/04/20	1	30.95	1	31.15	31.15	0	4,725	0.00%
2022/04/19	0	0.00	1	31.15	31.10	-1	4,736	-0.02%
2022/04/18	3	31.00	0	0.00	30.90	3	4,786	0.06%
2022/04/15	1	31.15	1	31.20	31.25	0	4,798	0.00%
2022/04/14	0	0.00	0	31.75	31.45	0	4,923	0.00%
2022/04/13	3	31.35	1	31.25	31.65	2	4,968	0.04%
2022/04/12	1	31.05	2	31.25	31.05	-1	5,266	-0.02%
2022/04/11	2	31.05	5	31.08	31.00	-3	5,327	-0.06%
2022/04/07	3	31.43	5.3	31.56	31.25	-2.3	5,350	-0.04%
2022/04/06	3.3	31.74	0.2	31.90	31.75	3.1	5,338	0.06%
2022/04/01	6	32.20	0	0.00	32.15	6	5,841	0.10%
2022/03/31	1.2	32.31	0	0.00	32.35	1.2	6,056	0.02%
2022/03/30	1	32.70	1.3	32.57	32.65	-0.3	6,154	0.00%
2022/03/29	10.1	32.90	12	32.97	32.60	-2	6,325	-0.03%
2022/03/28	8	33.00	2	33.18	33.30	6	6,566	0.09%
2022/03/25	2	34.38	2	34.40	34.25	0	6,577	0.00%
2022/03/24	1.1	33.97	1	34.30	34.20	0.1	6,916	0.00%
2022/03/23	9	34.00	11	33.73	34.15	-2	6,941	-0.03%
2022/03/22	1	33.40	7	33.58	33.65	-6	7,025	-0.09%
2022/03/21	0	0.00	1	32.80	32.70	-1	6,954	-0.01%
2022/03/18	4	32.44	3	32.40	32.80	1	6,960	0.01%
2022/03/16	0	0.00	1	31.70	31.95	-1	6,880	-0.01%
2022/03/15	11	32.12	11.1	31.85	31.75	-0.1	6,909	0.00%
2022/03/14	0.1	32.05	2	32.13	32.20	-1.9	6,870	-0.03%
2022/03/11	0	31.65	0	0.00	31.90	0	6,867	0.00%
2022/03/10	5.2	31.51	19.2	31.76	31.80	-14	6,868	-0.20%
2022/03/09	5.4	30.26	0	0.00	30.35	5.4	6,726	0.08%
2022/03/08	1	29.90	0	0.00	29.90	1	6,755	0.01%
2022/03/07	1	30.70	0	0.00	30.95	1	6,708	0.01%
2022/03/04	11	31.90	7	32.13	32.00	4	6,728	0.06%
2022/03/03	14	32.22	22	32.32	32.15	-8	6,835	-0.12%
2022/03/02	12.1	31.52	22	31.57	32.00	-10	6,901	-0.14%
2022/03/01	7	31.31	1	31.45	31.15	6	6,794	0.09%
2022/02/25	0	0.00	1	30.70	30.65	-1	6,803	-0.01%
2022/02/24	1	30.65	0	0.00	30.30	1	6,870	0.01%
2022/02/23	6	30.87	0	0.00	30.95	6	6,869	0.09%
2022/02/22	0	0.00	1	30.65	30.70	-1	6,970	-0.01%
2022/02/18	0	0.00	2	30.90	31.00	-2	7,209	-0.03%
2022/02/17	1.1	30.86	1	31.10	31.00	0.1	7,468	0.00%
2022/02/16	23	31.18	30	31.01	31.05	-7	7,684	-0.09%
2022/02/15	0	0.00	1	30.25	30.20	-1	7,952	-0.01%
2022/02/14	3.1	30.10	0	0.00	30.15	3.1	9,712	0.03%
2022/02/11	10	30.74	0	0.00	30.85	10	10,640	0.09%
2022/02/10	5.1	31.80	14	31.83	31.70	-8.9	10,882	-0.08%
2022/02/09	0	0.00	5	31.59	31.70	-5	10,895	-0.05%
2022/02/08	1.1	31.01	2	31.03	31.20	-0.9	10,904	-0.01%
2022/02/07	0.1	30.35	0	0.00	30.70	0.1	11,002	0.00%
2022/01/26	2	30.05	0	0.00	29.90	2	11,132	0.02%
2022/01/25	2.1	29.66	0	0.00	29.60	2.1	11,200	0.02%
2022/01/24	4	29.70	3	29.88	30.10	1	11,258	0.01%
2022/01/21	2.1	30.41	0	0.00	30.30	2.1	11,274	0.02%
2022/01/20	0	0.00	10	30.70	30.90	-10	11,294	-0.09%
2022/01/18	8	31.79	14	31.51	31.50	-6	11,513	-0.05%
2022/01/14	3.6	30.64	5	30.56	30.70	-1.4	11,469	-0.01%
2022/01/12	1	31.00	1	31.00	31.00	0	11,519	0.00%
2022/01/10	0.5	30.85	1	30.75	30.85	-0.5	11,509	0.00%
2022/01/07	16	31.09	0	0.00	31.00	16	11,526	0.14%
2022/01/06	0.2	32.00	1	31.90	31.85	-0.8	11,426	-0.01%
2022/01/05	3.2	32.68	1	32.55	32.30	2.2	11,421	0.02%
2022/01/04	1	31.95	3	32.03	32.25	-2	11,176	-0.02%
2022/01/03	1	31.80	11	31.97	31.80	-10	11,267	-0.09%
2021/12/30	5	31.90	4	31.95	31.95	1	11,317	0.01%
2021/12/29	0	0.00	10	31.80	31.85	-10	11,375	-0.09%
2021/12/28	24	32.48	18	32.11	32.10	6	11,388	0.05%
2021/12/27	10	32.33	10	31.87	32.50	0	10,990	0.00%
2021/12/24	9	31.40	7	31.34	31.10	2	10,978	0.02%
2021/12/23	8	32.30	6	31.92	31.70	2	11,172	0.02%
2021/12/22	7	32.27	14	32.04	32.05	-7	11,124	-0.06%
2021/12/21	7	31.21	17	31.12	31.45	-10	10,956	-0.09%
2021/12/20	17.1	31.36	16	31.53	31.55	1.1	11,027	0.01%
2021/12/17	2	30.03	13.9	30.06	30.15	-11.9	11,055	-0.11%
2021/12/16	27	30.34	9	29.99	30.45	18	11,414	0.16%
2021/12/15	4	29.39	0.1	29.35	29.25	4	11,603	0.03%
2021/12/14	1.1	28.82	4	28.80	28.80	-2.9	12,205	-0.02%
2021/12/10	10.2	29.40	0	0.00	29.25	10.2	14,127	0.07%
2021/12/09	5.9	29.53	11	29.48	29.50	-5.1	15,010	-0.03%
2021/12/08	1	29.20	3	29.18	29.15	-2	15,824	-0.01%
2021/12/07	10	29.05	4	29.09	29.20	6	16,165	0.04%
2021/12/06	0.2	29.16	3	29.17	29.05	-2.8	16,284	-0.02%
2021/12/02	1	29.35	10	29.29	29.20	-9	16,465	-0.05%
2021/12/01	3.1	29.70	8	29.53	29.70	-4.9	16,476	-0.03%
2021/11/30	1	29.25	1	29.65	29.70	0	16,553	0.00%
2021/11/29	16	28.73	3	28.90	28.95	13	16,550	0.08%
2021/11/26	8	29.98	7	29.91	29.85	1	16,407	0.01%
2021/11/25	2	29.70	0	0.00	29.65	2	16,188	0.01%
2021/11/24	1.4	29.45	0	0.00	29.90	1.4	16,110	0.01%
2021/11/23	9	29.61	0	29.45	29.45	9	16,032	0.06%
2021/11/22	2	29.35	0	0.00	29.25	2	15,971	0.01%
2021/11/19	0	0.00	0.1	29.44	29.20	-0.1	15,934	0.00%
2021/11/18	16.2	29.43	6.5	29.62	29.40	9.7	15,833	0.06%
2021/11/17	10	30.04	0	0.00	30.00	10	15,684	0.06%
2021/11/16	22.1	30.21	5	30.25	29.95	17.1	15,580	0.11%
2021/11/15	14.1	31.32	4	31.13	31.00	10.1	15,371	0.07%
2021/11/12	3.1	31.45	10	31.17	31.65	-6.9	15,217	-0.05%
2021/11/11	61	31.83	40	31.43	31.00	21	14,863	0.14%
2021/11/10	94	29.90	90.3	30.14	31.40	3.7	13,125	0.03%
2021/11/09	9	29.12	1	29.30	28.55	8	12,205	0.07%
2021/11/05	0	0.00	1	28.00	28.20	-1	11,856	-0.01%
2021/11/04	3	28.42	1	28.90	28.10	2	11,877	0.02%
2021/11/03	4	28.26	11	28.11	28.60	-7	11,984	-0.06%
2021/11/02	40	27.56	2	27.55	27.45	38	12,171	0.31%
2021/11/01	1	28.00	4	27.96	27.85	-3	12,339	-0.02%
2021/10/29	22	27.74	0	0.00	27.90	22	12,292	0.18%
2021/10/28	1	27.80	13	27.95	27.75	-12	12,299	-0.10%
2021/10/27	5	27.90	0	0.00	27.90	5	12,314	0.04%
2021/10/26	6	27.40	11	27.30	27.35	-5	12,224	-0.04%
2021/10/25	4	26.90	0	0.00	27.05	4	12,388	0.03%
2021/10/22	0.1	26.80	0	26.95	27.00	0.1	12,398	0.00%
2021/10/21	11	26.75	0	0.00	27.10	11	12,413	0.09%
2021/10/20	5	26.84	2	26.95	26.90	3	12,415	0.02%
2021/10/18	0	0.00	10	26.00	26.00	-10	12,422	-0.08%
2021/10/14	4	25.85	0	0.00	25.70	4	12,434	0.03%
2021/10/13	10	25.75	4	25.70	25.70	6	12,430	0.05%
2021/10/12	4	26.25	0	0.00	26.10	4	12,399	0.03%
2021/10/08	5.1	26.84	1	26.60	26.60	4.1	12,380	0.03%
2021/10/07	2	27.38	3	27.62	27.55	-1	12,250	-0.01%
2021/10/06	3	27.05	3	27.10	26.85	0	12,233	0.00%
2021/10/05	6	27.08	8	27.23	27.80	-2	12,198	-0.02%
2021/10/04	3	27.48	6	27.59	27.35	-3	12,177	-0.02%
2021/10/01	11.1	27.80	7	27.44	27.35	4.1	12,062	0.03%
2021/09/30	29.7	29.20	17	29.01	28.30	12.7	11,873	0.11%
2021/09/29	3.1	28.17	2	28.13	28.05	1.1	11,556	0.01%
2021/09/28	8.1	28.55	7	28.39	28.35	1.1	11,460	0.01%
2021/09/27	5	28.68	15	28.74	28.75	-10	11,271	-0.09%
2021/09/24	18.2	29.40	9	29.13	29.40	9.2	10,991	0.08%
2021/09/23	8.1	29.20	15	28.85	29.40	-6.9	10,529	-0.07%
2021/09/22	12.1	28.02	9	28.03	28.00	3.1	10,099	0.03%
2021/09/17	4	28.89	5.1	28.71	29.00	-1.1	9,713	-0.01%
2021/09/16	22.1	28.38	27	28.48	28.65	-5	9,059	-0.05%
2021/09/15	23.3	27.84	48	28.65	26.95	-24.7	8,230	-0.30%
2021/09/14	13.1	28.10	44	28.38	28.65	-30.9	7,083	-0.44%
2021/09/13	18.3	27.42	10.1	27.53	27.65	8.2	6,180	0.13%
2021/09/10	4	25.60	6	25.82	25.85	-2	5,370	-0.04%
2021/09/09	2.1	25.20	2	24.98	25.40	0	5,126	0.00%
2021/09/08	0	24.70	3	24.77	24.70	-3	5,021	-0.06%
2021/09/07	0	0.00	1	24.50	24.55	-1	4,921	-0.02%
2021/09/06	3	24.18	3.2	24.45	24.10	-0.2	4,859	0.00%
2021/09/03	4	24.21	0	0.00	24.60	4	4,858	0.08%
2021/09/02	0	24.20	7	24.00	24.35	-7	4,794	-0.15%
2021/09/01	1	23.70	0	0.00	23.65	1	4,756	0.02%
2021/08/31	0.1	23.60	1	23.65	23.70	-1	4,755	-0.02%
2021/08/26	0.1	23.50	0	0.00	23.75	0.1	4,831	0.00%
2021/08/25	0	23.28	0	0.00	23.20	0	4,920	0.00%
2021/08/23	0	0.00	0	23.15	23.20	0	5,343	0.00%
2021/08/20	0	22.95	0	0.00	22.75	0	5,357	0.00%
2021/08/19	4	22.94	0	0.00	22.80	4	5,353	0.08%
2021/08/18	0.1	23.60	0	0.00	23.60	0.1	5,303	0.00%
2021/08/17	0	23.30	0	0.00	23.35	0	5,252	0.00%
2021/08/16	2	23.40	4	23.20	23.25	-2	5,256	-0.04%
2021/08/13	0	0.00	4	23.75	23.50	-4	5,237	-0.08%
2021/08/12	1	23.50	0	0.00	23.50	1	5,237	0.02%
2021/08/11	0	0.00	0.1	23.70	23.45	-0.1	5,519	0.00%
2021/08/10	1	24.05	2.2	24.10	24.00	-1.2	5,504	-0.02%
2021/08/09	1.1	24.58	0	0.00	24.50	1.1	5,505	0.02%
2021/08/06	11	25.66	7.1	25.94	25.45	3.9	5,310	0.07%
2021/08/05	0	0.00	4	25.74	25.90	-4	5,019	-0.08%
2021/08/04	1	25.00	0	0.00	24.80	1	4,899	0.02%
2021/08/03	3.1	24.88	2	24.85	25.00	1.1	4,958	0.02%
2021/08/02	6.1	24.62	6	24.47	24.65	0.1	4,981	0.00%
2021/07/30	2.2	24.00	1	24.35	24.00	1.2	4,952	0.02%
2021/07/29	2	23.78	1	24.20	23.70	1	4,939	0.02%
2021/07/28	0	0.00	5	22.00	22.15	-5	4,744	-0.11%
2021/07/27	1	22.55	1	22.65	22.55	0	4,992	0.00%
2021/07/26	0	0.00	2	23.33	23.20	-2	5,576	-0.04%
2021/07/23	1	24.65	1	24.55	24.65	0	6,102	0.00%
2021/07/21	2	24.75	0	0.00	24.40	2	6,375	0.03%
2021/07/19	0	0.00	0.2	25.15	25.25	-0.2	6,857	0.00%
2021/07/15	1	25.35	0	0.00	25.20	1	7,085	0.01%
2021/07/14	0	0.00	1	25.10	25.00	-1	7,062	-0.01%
2021/07/13	3.1	25.00	0.7	25.05	24.75	2.4	7,121	0.03%
2021/07/12	15.1	25.49	11	25.15	25.30	4.1	7,064	0.06%
2021/07/08	0	24.90	0	0.00	24.90	0	6,946	0.00%
2021/07/07	0	0.00	1	24.75	24.65	-1	6,912	-0.01%
2021/07/06	2	24.60	2	24.63	24.60	0	6,901	0.00%
2021/07/05	1.2	24.53	2	24.60	24.60	-0.8	6,888	-0.01%
2021/07/02	0	0.00	10	23.98	24.10	-10	6,836	-0.15%
2021/07/01	0	0.00	1	23.70	23.75	-1	6,838	-0.01%
2021/06/30	5	23.85	4	23.88	23.80	1	6,845	0.01%
2021/06/29	0.4	23.65	0	0.00	23.65	0.4	6,842	0.01%
2021/06/28	2	23.45	2	23.60	23.75	0	6,834	0.00%
2021/06/25	5	23.70	5	23.65	23.55	0	6,813	0.00%
2021/06/23	0	0.00	36	23.70	23.75	-36	6,920	-0.52%
2021/06/22	0	0.00	10	23.74	23.70	-10	6,912	-0.14%
2021/06/21	1.1	23.85	0	0.00	23.80	1.1	6,909	0.02%
2021/06/18	1	24.45	0.1	25.00	24.45	0.9	6,885	0.01%
2021/06/17	2	24.50	3	24.55	24.50	-1	6,811	-0.01%
2021/06/10	0	0.00	5	24.10	24.10	-5	6,735	-0.07%
2021/06/03	3	24.05	0.2	23.97	23.95	2.9	6,722	0.04%
2021/06/02	14	24.15	3	23.90	24.05	11	6,684	0.16%
2021/06/01	2.1	24.35	8.1	24.27	24.75	-6.1	6,552	-0.09%
2021/05/31	1	23.05	0	0.00	23.20	1	6,145	0.02%
2021/05/26	1	22.75	0	0.00	22.85	1	6,095	0.02%
2021/05/25	0	0.00	6	22.75	22.85	-6	6,079	-0.10%
2021/05/21	1	22.25	1	22.30	22.40	0	6,004	0.00%
2021/05/20	3.1	22.58	4	22.00	22.10	-0.9	5,990	-0.02%
2021/05/19	6	22.48	5	22.89	22.55	1	6,022	0.02%
2021/05/18	1.2	20.54	0	0.00	21.55	1.2	5,751	0.02%
2021/05/17	1	19.95	0	0.00	20.10	1	5,701	0.02%
2021/05/13	5	21.27	0	0.00	21.05	5	5,556	0.09%
2021/05/12	10	21.27	3	22.02	21.35	7	5,486	0.13%
2021/05/11	4	23.03	1	23.30	22.90	3	5,330	0.06%
2021/05/10	0	0.00	4	24.10	23.85	-4	5,221	-0.08%
2021/05/07	0	0.00	2	23.15	23.40	-2	5,135	-0.04%
2021/05/06	2	23.00	1	22.85	22.90	1	5,061	0.02%
2021/05/05	0	0.00	3	23.27	23.05	-3	4,981	-0.06%
2021/05/04	18	23.70	17	24.08	23.40	1	4,899	0.02%
2021/05/03	15	25.28	15	25.49	25.25	0	4,607	0.00%
2021/04/29	6	24.28	7.1	24.35	24.50	-1.1	3,967	-0.03%
2021/04/28	0	0.00	0.1	23.00	23.05	-0.1	3,384	0.00%
2021/04/27	10	23.34	40	23.23	23.30	-30	3,331	-0.90%
2021/04/26	23.1	22.92	3	23.13	23.75	20.1	3,036	0.66%
2021/04/22	2	22.65	0	0.00	21.85	2	2,457	0.08%
2021/04/21	8	22.47	0	0.00	22.55	8	2,224	0.36%
2021/04/19	10	22.25	11	22.21	22.20	-1	2,123	-0.05%
2021/04/15	0	21.60	2.2	21.72	21.75	-2.2	1,987	-0.11%
2021/04/14	0.5	21.30	0	0.00	21.35	0.5	1,967	0.03%
2021/04/12	0	21.75	1	21.80	21.85	-1	1,922	-0.05%
2021/04/09	17	21.50	13	21.51	21.55	4	1,890	0.21%
2021/04/08	2.1	21.72	23	21.80	21.75	-20.9	1,869	-1.12%
2021/04/06	0	0.00	0.1	21.15	21.15	-0.1	1,795	-0.01%
2021/04/01	0	21.10	50	21.00	21.00	-50	1,776	-2.81%
2021/03/31	1	21.05	4.7	21.03	21.05	-3.7	1,767	-0.21%
2021/03/30	0	0.00	0.2	21.19	21.05	-0.2	1,748	-0.01%
2021/03/29	5.5	20.88	14	20.93	21.00	-8.5	1,717	-0.49%
2021/03/26	1	21.90	0	0.00	21.95	1	1,573	0.06%
2021/03/24	0	21.75	6.2	21.73	21.95	-6.2	1,555	-0.40%
2021/03/23	60.1	22.01	1	21.75	21.75	59.1	1,531	3.86%
2021/03/22	4.2	21.79	2	21.75	21.90	2.2	1,496	0.15%
2021/03/19	0	21.25	0	0.00	21.35	0	1,450	0.00%
2021/03/18	1.2	21.02	0	0.00	21.20	1.2	1,412	0.08%
2021/03/17	1.1	20.75	0	0.00	20.85	1.1	1,402	0.08%
2021/03/16	3	20.62	0	0.00	20.65	3	1,415	0.21%
2021/03/15	42	20.72	0	0.00	20.80	42	1,411	2.97%
2021/03/12	20	20.23	0	0.00	20.30	20	1,329	1.50%
2021/03/11	4	19.80	1	19.75	19.80	3	1,289	0.23%
2021/03/09	1.1	19.49	0	0.00	19.60	1.1	1,271	0.09%
2021/03/08	0	19.50	0	0.00	19.40	0	1,305	0.00%
2021/02/22	13	19.46	0	0.00	19.40	13	1,603	0.81%
2021/02/19	2	19.50	0	0.00	19.50	2	1,598	0.13%
2021/02/18	6	18.93	0	0.00	19.35	6	1,543	0.39%
2021/01/21	1	18.50	0	0.00	18.20	1	1,826	0.05%
2021/01/18	1	18.70	0	0.00	18.75	1	2,266	0.04%
2021/01/14	0	0.00	15	19.05	19.10	-15	2,286	-0.66%
2021/01/11	0	0.00	0	19.15	19.15	0	2,267	0.00%
2021/01/07	0	0.00	1	19.05	19.00	-1	2,259	-0.04%
2020/12/31	2	19.18	1	19.20	19.20	1	2,229	0.04%
2020/12/22	0	0.00	5	18.95	18.80	-5	2,203	-0.23%
2020/12/10	0	0.00	5	19.65	19.55	-5	2,206	-0.23%
2020/12/09	0	0.00	1.1	19.71	19.80	-1.1	2,188	-0.05%
2020/12/08	0	0.00	1	19.25	19.30	-1	2,218	-0.05%
2020/12/04	0	0.00	1	19.35	19.35	-1	2,372	-0.04%
2020/12/01	8	19.40	0	0.00	19.50	8	2,417	0.33%
2020/11/30	10	19.65	2	19.65	19.55	8	2,437	0.33%
2020/11/27	2	19.85	8	19.73	19.80	-6	2,503	-0.24%
2020/11/26	10	19.20	2	19.10	19.20	8	2,391	0.33%
2020/11/25	0	0.00	6.1	19.03	18.95	-6.1	2,372	-0.26%
2020/11/20	0	0.00	1	18.95	19.05	-1	2,382	-0.04%
2020/11/19	0	0.00	1	18.80	18.85	-1	2,337	-0.04%
2020/11/18	1	18.80	10	18.84	18.85	-9	2,327	-0.39%
2020/11/17	0	0.00	1	18.75	18.80	-1	2,326	-0.04%
2020/11/16	0	0.00	0.3	18.65	18.75	-0.3	2,353	-0.01%
2020/11/13	0.1	18.55	0	0.00	18.55	0.1	2,352	0.00%
2020/11/12	0.2	18.75	0	0.00	18.65	0.2	2,365	0.01%
2020/11/11	1	18.61	0	0.00	18.80	1	2,382	0.04%
2020/11/10	0	0.00	1	18.80	18.60	-1	2,370	-0.04%
2020/11/09	0	0.00	9	18.70	18.80	-9	2,376	-0.38%
2020/11/06	4	18.56	9	18.51	18.40	-5	2,367	-0.21%
2020/11/05	1	18.50	1	18.45	18.35	0	2,373	0.00%
2020/11/02	5	18.10	0	0.00	18.10	5	2,739	0.18%
2020/10/30	13	18.49	4	18.35	18.25	9	2,729	0.33%
2020/10/29	5	18.35	1	18.20	18.25	4	2,711	0.15%
2020/10/28	13.1	18.98	3	18.75	18.50	10.1	2,687	0.38%
2020/10/27	14	18.81	26.5	18.68	18.95	-12.5	2,470	-0.51%
2020/10/26	0	0.00	7	18.15	18.15	-7	2,424	-0.29%
2020/10/22	3	17.85	0.6	17.95	18.05	2.4	2,745	0.09%
2020/10/20	0	0.00	2	17.95	17.90	-2	2,821	-0.07%
2020/10/19	0	0.00	1	17.90	17.95	-1	2,896	-0.03%
2020/10/13	1	17.90	0	0.00	18.05	1	2,878	0.03%
2020/10/12	0	0.00	1	18.15	18.05	-1	2,875	-0.03%
2020/10/08	0	0.00	2	17.90	17.95	-2	2,864	-0.07%
2020/10/06	0	0.00	1	17.70	17.70	-1	2,858	-0.03%
2020/10/05	0	0.00	1	17.40	17.50	-1	2,857	-0.03%
2020/09/28	0	0.00	2	17.30	17.30	-2	2,855	-0.07%
2020/09/24	1	17.25	0	0.00	17.15	1	2,847	0.04%
2020/09/21	0	0.00	20	18.05	18.05	-20	2,783	-0.72%
2020/09/16	1	18.10	1	18.15	18.15	0	2,754	0.00%
2020/09/15	2	17.90	1	18.00	18.00	1	2,799	0.04%
2020/09/11	16	18.01	1	18.10	18.10	15	2,761	0.54%
2020/09/09	1	19.00	6	18.85	19.15	-5	2,569	-0.19%
2020/09/08	10	18.60	0	0.00	18.45	10	2,476	0.40%
2020/09/07	10	18.50	0	0.00	18.15	10	2,434	0.41%
2020/09/03	0	0.00	16	18.45	18.25	-16	2,381	-0.67%
2020/09/02	18	18.23	9	18.54	18.10	9	2,336	0.39%
2020/09/01	0	0.00	4	18.30	18.30	-4	2,244	-0.18%
2020/08/31	3	18.05	0	0.00	18.00	3	2,226	0.13%
2020/08/26	0	0.00	6	18.12	18.20	-6	2,188	-0.27%
2020/08/25	0	0.00	1	17.90	17.75	-1	2,147	-0.05%
2020/08/20	13	17.24	0	0.00	17.40	13	2,105	0.62%
2020/08/19	0	0.00	2	18.10	17.80	-2	2,040	-0.10%
2020/08/17	0	0.00	5	18.35	18.05	-5	1,987	-0.25%
2020/08/13	0	0.00	1	18.30	17.95	-1	1,920	-0.05%
2020/08/12	0	0.00	1	17.85	18.00	-1	1,881	-0.05%
2020/08/11	0	0.00	1	18.05	18.05	-1	1,845	-0.05%
2020/08/10	0	0.00	2	18.05	17.85	-2	1,804	-0.11%
2020/08/07	13	18.29	3	18.50	18.30	10	1,750	0.57%
2020/08/06	10	17.20	10	17.27	17.70	0	1,500	0.00%
2020/08/05	5	17.00	5	16.85	16.85	0	1,397	0.00%
2020/08/03	6	16.75	4	16.80	16.65	2	1,380	0.14%
2020/07/31	0	0.00	2	17.15	17.10	-2	1,370	-0.15%
2020/07/30	8	17.59	1	17.50	17.30	7	1,325	0.53%
2020/07/29	4	16.80	5	17.45	17.65	-1	1,177	-0.08%
2020/07/28	5	17.30	5	16.76	17.00	0	993	0.00%
2020/07/10	1	14.95	0	0.00	15.00	1	664	0.15%
2020/07/08	2	15.13	0	0.00	15.20	2	669	0.30%
2020/07/07	2	15.25	0	0.00	15.20	2	680	0.29%
2020/06/22	4	14.85	0	0.00	15.25	4	728	0.55%
2020/06/19	1	15.75	0	0.00	15.70	1	696	0.14%
2020/06/15	0	0.00	10	15.20	15.25	-10	775	-1.29%
2020/06/10	5	15.95	2	15.83	15.90	3	815	0.37%
2020/06/09	1	15.80	0	0.00	15.75	1	840	0.12%
2020/06/08	5	16.05	0	0.00	15.90	5	850	0.59%
2020/06/05	1	15.60	0	0.00	15.70	1	826	0.12%
2020/05/29	0	14.60	0	0.00	14.60	0	786	0.00%
2020/05/15	1	14.65	0	0.00	14.65	1	807	0.12%
2020/05/13	1	15.05	0	0.00	15.10	1	798	0.13%
2020/05/11	0	0.00	3	15.05	15.05	-3	792	-0.38%
2020/05/04	0	0.00	0	14.75	14.70	0	773	0.00%
2020/03/31	0	13.05	0	0.00	13.00	0	714	0.00%
2020/03/20	0	0.00	1	11.80	11.90	-1	611	-0.16%
2020/03/18	3	12.23	0	0.00	12.10	3	546	0.55%
2020/03/16	2	14.50	0	0.00	13.80	2	502	0.40%
2020/03/12	0	0.00	1	15.80	15.70	-1	449	-0.22%
2020/03/02	0.5	16.70	0	0.00	16.75	0.5	444	0.11%
2020/02/27	0	0.00	2	16.75	16.70	-2	437	-0.46%
2020/02/25	0.5	17.00	0	0.00	17.00	0.5	417	0.11%
2020/02/13	1	17.10	0	0.00	17.05	1	442	0.23%
2020/02/03	3	17.07	0	0.00	17.10	3	443	0.68%
2020/01/30	1	17.30	0	0.00	17.35	1	420	0.24%
2020/01/17	1	17.85	0	0.00	17.80	1	385	0.26%
2020/01/10	1	17.65	0	0.00	17.70	1	426	0.23%
2019/12/24	0.5	17.80	0	0.00	17.80	0.5	407	0.12%
2019/12/20	2	17.65	0	0.00	17.75	2	435	0.46%
2019/12/18	1	17.85	3	17.80	17.85	-2	429	-0.47%
2019/12/06	3	17.90	0	0.00	17.85	3	429	0.70%
2019/12/05	1	17.90	0	0.00	17.90	1	432	0.23%
2019/11/05	2	18.03	0	0.00	18.05	2	488	0.41%
2019/10/24	0	0.00	5	18.05	18.10	-5	512	-0.98%
2019/10/18	2	17.93	0	0.00	17.95	2	522	0.38%
2019/08/28	0	0.00	340	19.65	19.75	-340	469	-72.35%	大賣/鉅額交易
2019/08/27	0	0.00	5.1	19.65	19.65	-5.1	447	-1.15%
2019/08/22	0	0.00	110	19.75	19.70	-110	435	-25.24%	大賣/鉅額交易
2019/08/21	0	0.00	40	19.80	19.75	-40	433	-9.22%
2019/08/20	0	0.00	60	19.80	19.80	-60	429	-13.97%
2019/08/02	11	20.00	0	0.00	19.95	11	438	2.51%
2019/07/30	0	0.00	3	20.32	20.30	-3	433	-0.69%
2019/06/24	1	19.80	0	0.00	19.85	1	541	0.18%
2019/06/20	0	0.00	1	19.70	19.80	-1	545	-0.19%
2019/06/12	2	19.68	0	0.00	19.70	2	558	0.36%
2019/06/11	1	19.70	0	0.00	19.70	1	563	0.18%
2019/05/29	1	19.90	0	0.00	19.85	1	577	0.17%
2019/05/10	7	20.05	0	0.00	20.10	7	556	1.26%
2019/05/08	3	20.05	0	0.00	20.15	3	556	0.54%
2019/05/07	0	0.00	1	20.25	20.20	-1	551	-0.18%
2019/04/19	10	20.25	24.9	20.20	20.20	-14.9	515	-2.89%
2019/04/15	0	0.00	2	20.45	20.40	-2	498	-0.40%
2019/04/11	20	20.45	4	20.45	20.30	16	496	3.22%
2019/04/10	180	20.55	0	0.00	20.55	180	475	37.84%	大買/鉅額交易
2019/04/09	170	20.70	0	0.00	20.70	170	463	36.69%	大買/鉅額交易
2019/04/08	150	20.75	0	0.00	20.75	150	458	32.73%	大買/鉅額交易
2019/03/29	0	0.00	5	20.40	20.50	-5	412	-1.21%
2019/03/26	6	20.20	0	0.00	20.15	6	380	1.58%
2019/02/21	0	0.00	2	19.25	19.25	-2	362	-0.55%
2019/02/14	1	19.25	0	0.00	19.25	1	355	0.28%
2019/01/30	2	19.35	0	0.00	19.25	2	355	0.56%
2019/01/24	0.7	19.05	0	0.00	19.00	0.7	357	0.20%
2018/11/13	0	0.00	1	19.00	19.05	-1	838	-0.12%
2018/10/26	1	18.85	0	0.00	18.95	1	918	0.11%
2018/10/25	0	0.00	5	18.95	19.00	-5	934	-0.54%
2018/10/23	5	19.65	0	0.00	19.65	5	924	0.54%
2018/10/05	0	0.00	3	20.15	20.15	-3	864	-0.35%
2018/10/01	0	0.00	0.7	20.75	20.75	-0.7	867	-0.08%
2018/09/21	0	0.00	0.9	20.80	20.65	-0.9	1,075	-0.09%
2018/09/07	0	0.00	2	21.20	21.20	-2	1,229	-0.16%
2018/08/21	0	0.00	1	21.05	21.05	-1	1,259	-0.08%
2018/08/15	2	23.00	0	0.00	23.00	2	1,229	0.16%
2018/08/14	1	22.95	0	0.00	23.00	1	1,235	0.08%
2018/08/10	1	23.20	0	0.00	23.25	1	1,250	0.08%
2018/08/09	0	0.00	1	23.25	23.25	-1	1,331	-0.08%
2018/08/07	0	0.00	1	23.30	23.35	-1	1,418	-0.07%
2018/08/06	0	0.00	10	23.25	23.15	-10	1,429	-0.70%
2018/08/01	4	23.08	0	0.00	23.10	4	1,474	0.27%
2018/07/31	0	0.00	10	22.70	22.85	-10	1,479	-0.68%
2018/07/30	10	22.75	0	0.00	22.75	10	1,501	0.67%
2018/07/25	0	0.00	5	22.75	22.65	-5	1,508	-0.33%
2018/07/24	5	22.60	2	22.60	22.60	3	1,517	0.20%
2018/07/12	0	0.00	1	22.15	22.20	-1	1,651	-0.06%
2018/07/06	2	22.20	0	0.00	22.30	2	1,724	0.12%
2018/07/05	0	0.00	6	22.90	22.65	-6	1,741	-0.34%
2018/07/04	0	0.00	5	22.95	23.00	-5	1,761	-0.28%
2018/07/03	12	23.25	1	23.75	23.10	11	1,779	0.62%
2018/06/27	0	0.00	1	22.85	22.85	-1	1,803	-0.06%
2018/06/21	0	0.00	0.2	23.45	23.35	-0.2	1,841	-0.01%
2018/06/19	0	0.00	3	23.63	23.75	-3	1,872	-0.16%
2018/06/15	0	0.00	1	23.50	23.35	-1	1,855	-0.05%
2018/06/08	0	0.00	2	23.30	23.20	-2	1,896	-0.11%
2018/06/07	0	0.00	2	23.20	23.30	-2	1,911	-0.10%
2018/06/06	0	0.00	5	23.15	23.10	-5	1,997	-0.25%
2018/06/01	2	22.85	0	0.00	22.85	2	2,097	0.10%
2018/05/31	0	0.00	5	22.95	22.90	-5	2,238	-0.22%
2018/05/28	0	0.00	2.1	22.95	22.90	-2.1	2,725	-0.08%
2018/05/25	0	0.00	2	23.08	22.95	-2	2,871	-0.07%
2018/05/22	2	22.90	0	0.00	23.00	2	3,570	0.06%
2018/05/18	0	0.00	2	23.00	22.90	-2	3,617	-0.06%
2018/05/17	2	23.25	1	23.35	23.15	1	3,606	0.03%
2018/05/16	3	22.95	14	22.86	23.15	-11	3,520	-0.31%
2018/05/15	5	22.80	10	22.85	22.70	-5	3,490	-0.14%
2018/05/14	1	22.50	10	22.70	22.75	-9	3,509	-0.26%
2018/05/11	1	22.55	0	0.00	22.55	1	3,499	0.03%
2018/05/10	0	0.00	1	22.80	22.65	-1	3,478	-0.03%
2018/05/09	1	22.60	10	22.65	22.55	-9	3,520	-0.26%
2018/05/08	5	22.70	5	22.60	22.50	0	3,511	0.00%
2018/05/03	5	22.25	10	22.18	22.15	-5	3,505	-0.14%
2018/04/30	5	22.30	2	22.30	22.20	3	3,537	0.08%
2018/04/27	0	0.00	10	22.10	22.20	-10	3,583	-0.28%
2018/04/26	7	22.42	7	22.38	22.00	0	3,668	0.00%
2018/04/25	0	0.00	2	21.55	21.95	-2	3,619	-0.06%
2018/04/19	0	0.00	1	22.00	21.95	-1	3,642	-0.03%
2018/04/18	0	0.00	4	21.93	21.90	-4	3,641	-0.11%
2018/04/17	3	21.98	0	0.00	21.95	3	3,624	0.08%
2018/04/13	0	0.00	2	22.35	22.10	-2	3,591	-0.06%
2018/04/11	2	22.20	0	0.00	22.10	2	3,600	0.06%
2018/04/10	14	22.04	10	22.15	22.15	4	3,563	0.11%
2018/04/09	2	22.33	5	22.28	22.15	-3	3,532	-0.08%
2018/04/03	5	22.16	2	22.70	22.40	3	3,505	0.09%
2018/03/30	0	0.00	35	22.00	21.90	-35	3,326	-1.05%
2018/03/29	10	21.65	10	21.85	21.95	0	3,316	0.00%
2018/03/22	0	22.20	0	0.00	21.60	0	3,260	0.00%
2018/03/21	2	22.10	0	0.00	22.00	2	3,229	0.06%
2018/03/16	10	21.54	15	21.42	21.60	-5	3,159	-0.16%
2018/03/14	8	21.55	10	21.59	21.60	-2	3,192	-0.06%
2018/03/13	2	21.20	0	0.00	21.20	2	3,335	0.06%
2018/03/12	5	21.30	0	0.00	20.95	5	3,349	0.15%
2018/03/09	3	21.87	4	21.69	21.75	-1	3,255	-0.03%
2018/03/08	7	22.24	2	22.20	22.20	5	3,226	0.15%
2018/03/07	4	22.61	1	22.10	22.10	3	3,198	0.09%
2018/03/06	12	23.13	6	22.54	22.35	6	3,164	0.19%
2018/03/05	75	23.32	72	23.58	23.05	3	3,027	0.10%
2018/03/02	22	22.72	3	22.47	22.60	19	2,735	0.69%
2018/03/01	22	22.42	20	22.65	22.75	2	2,634	0.08%
2018/02/27	41	23.08	47	23.05	22.60	-6	2,557	-0.23%
2018/02/26	21	23.50	3	23.30	23.55	18	2,407	0.75%
2018/02/23	5	21.80	9	22.36	22.65	-4	1,967	-0.20%
2018/02/12	0.7	20.30	1	20.00	20.30	-0.3	1,702	-0.02%
2018/02/09	0	0.00	2	19.10	19.35	-2	1,670	-0.12%
2018/02/08	1	19.35	0	0.00	19.45	1	1,683	0.06%
2018/02/07	0	0.00	4	19.55	19.50	-4	1,773	-0.23%
2018/02/06	2	19.15	4	19.05	19.15	-2	1,856	-0.11%
2018/02/05	0	0.00	2	19.90	20.10	-2	1,803	-0.11%
2018/02/01	22	20.46	30	20.54	20.40	-8	1,803	-0.44%
2018/01/31	0	0.00	5	20.05	20.20	-5	1,757	-0.28%
2018/01/25	10	20.20	0	0.00	20.20	10	1,803	0.55%
2018/01/24	3	20.25	0	0.00	20.35	3	1,871	0.16%
2018/01/23	12	20.34	0	0.00	20.15	12	1,959	0.61%
2018/01/22	36	20.74	0	0.00	20.80	36	1,911	1.88%
2018/01/17	0	0.00	3	19.50	19.45	-3	1,718	-0.17%
2018/01/11	3	19.20	0	0.00	19.25	3	1,708	0.18%