東聯 (1710)-華南永昌-高雄券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.35
漲跌
▼0.25
漲幅
-1.42%
成交量
1,242張
產業
上市化學類股
300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

東聯 (1710)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/05/03	3.7	17.51	2	17.40	17.35	1.7	1,365	0.12%
2024/05/02	0	0.00	9	17.50	17.60	-9	1,351	-0.67%
2024/04/30	0.8	17.59	0.1	17.65	17.35	0.8	1,347	0.06%
2024/04/29	0.7	17.57	0	0.00	17.65	0.7	1,345	0.05%
2024/04/26	10.2	17.25	0.1	17.35	17.30	10.1	1,337	0.76%
2024/04/25	0.5	17.36	0	0.00	17.20	0.5	1,336	0.04%
2024/04/24	0.4	17.36	0	0.00	17.30	0.4	1,336	0.03%
2024/04/23	0.3	17.20	0	0.00	17.30	0.3	1,348	0.02%
2024/04/22	0.3	17.31	0	0.00	17.20	0.3	1,362	0.02%
2024/04/19	0.6	17.18	0.3	17.10	17.00	0.3	1,354	0.02%
2024/04/18	0.3	17.45	0	0.00	17.50	0.3	1,324	0.02%
2024/04/17	2.3	17.27	0	0.00	17.40	2.3	1,325	0.17%
2024/04/16	0.5	17.36	0	0.00	17.25	0.5	1,342	0.04%
2024/04/15	1.2	17.82	0	0.00	17.75	1.2	1,304	0.10%
2024/04/12	0.2	18.02	0	0.00	17.85	0.2	1,305	0.01%
2024/04/11	5	17.88	0	0.00	17.85	5	1,300	0.38%
2024/04/10	0	0.00	4	18.38	18.20	-4	1,290	-0.31%
2024/04/09	0.2	18.00	0	0.00	18.05	0.2	1,280	0.02%
2024/04/08	2.5	17.67	0	0.00	17.75	2.5	1,261	0.19%
2024/04/03	0.1	18.00	0	0.00	17.90	0.1	1,239	0.01%
2024/04/02	0	18.20	0	0.00	18.05	0	1,236	0.00%
2024/04/01	1.1	18.06	0	0.00	18.10	1.1	1,234	0.09%
2024/03/29	1	18.00	0	0.00	18.00	1	1,236	0.08%
2024/03/28	4.2	17.95	0	0.00	18.00	4.2	1,234	0.34%
2024/03/27	0.1	18.08	0	0.00	18.00	0.1	1,244	0.00%
2024/03/26	0.4	18.14	0	0.00	17.95	0.4	1,251	0.03%
2024/03/25	0.1	18.13	0	0.00	18.10	0.1	1,257	0.01%
2024/03/22	0	18.05	0	0.00	18.05	0	1,273	0.00%
2024/03/21	0	18.00	0	0.00	18.05	0	1,282	0.00%
2024/03/20	2.6	17.84	0	0.00	17.85	2.6	1,297	0.20%
2024/03/19	0.1	18.15	0	0.00	18.05	0.1	1,286	0.00%
2024/03/18	0.3	18.21	0	0.00	18.15	0.3	1,289	0.03%
2024/03/15	0.1	18.15	0	0.00	18.15	0.1	1,298	0.01%
2024/03/14	0	18.31	0	0.00	18.20	0	1,298	0.00%
2024/03/13	2.4	18.24	0	0.00	18.20	2.4	1,300	0.19%
2024/03/12	0.3	18.40	2	18.35	18.45	-1.7	1,305	-0.13%
2024/03/11	1.6	18.23	0	0.00	18.25	1.6	1,311	0.12%
2024/03/08	0.3	18.50	0	0.00	18.30	0.3	1,299	0.02%
2024/03/07	0.2	18.64	0	0.00	18.65	0.2	1,291	0.02%
2024/03/06	0.5	18.74	0.3	18.70	18.60	0.2	1,258	0.02%
2024/03/05	5.7	18.64	0.8	18.80	18.65	4.9	1,256	0.39%
2024/03/04	1.2	18.92	0	0.00	18.95	1.2	1,237	0.10%
2024/03/01	0.1	19.09	2	19.00	19.00	-1.9	1,271	-0.15%
2024/02/29	1.1	19.30	0	0.00	19.20	1.1	1,289	0.09%
2024/02/27	14	19.58	26	19.36	19.30	-12	1,264	-0.95%
2024/02/26	38.1	19.99	7	19.73	19.65	31.1	1,231	2.52%
2024/02/23	2	19.00	0	0.00	18.80	2	1,056	0.19%
2024/02/22	0	19.15	0	0.00	19.05	0	1,056	0.00%
2024/02/21	0.1	19.30	0.1	19.05	19.05	0	1,067	0.00%
2024/02/20	6	19.33	0	0.00	19.20	6	1,102	0.55%
2024/02/19	0	0.00	2	19.20	19.25	-2	1,124	-0.18%
2024/02/15	0.5	18.85	0	0.00	18.80	0.5	1,196	0.04%
2024/02/05	0.7	18.59	0	0.00	18.40	0.7	1,233	0.05%
2024/02/02	0	18.80	0	0.00	18.65	0	1,260	0.00%
2024/02/01	1	18.56	0	0.00	18.75	1	1,260	0.08%
2024/01/31	0.4	18.70	0	0.00	18.50	0.4	1,260	0.03%
2024/01/30	3.4	18.74	2.4	18.71	18.60	1	1,263	0.08%
2024/01/29	2	18.85	0	0.00	18.90	2	1,273	0.16%
2024/01/24	4.1	18.95	0	0.00	19.05	4.1	1,307	0.31%
2024/01/23	0.4	18.95	0	0.00	18.85	0.4	1,316	0.03%
2024/01/22	0.1	18.75	0	0.00	18.80	0.1	1,319	0.01%
2024/01/19	0.1	18.70	0	0.00	18.60	0.1	1,328	0.01%
2024/01/18	2.1	18.58	0.3	18.70	18.60	1.8	1,338	0.13%
2024/01/17	0	18.70	0	0.00	18.60	0	1,348	0.00%
2024/01/16	3	18.85	1	18.85	18.85	2	1,343	0.15%
2024/01/15	0	19.30	0.1	19.30	19.10	-0.1	1,354	-0.01%
2024/01/11	0	19.25	0	0.00	19.35	0	1,380	0.00%
2024/01/10	3	19.28	0	0.00	19.05	3	1,452	0.21%
2024/01/09	1.3	19.74	0	0.00	19.65	1.3	1,446	0.09%
2024/01/08	1	19.95	1	19.90	19.95	0	1,459	0.00%
2024/01/05	0.1	19.85	1	19.75	19.80	-0.9	1,470	-0.06%
2024/01/04	1.2	19.68	0.3	19.70	19.60	0.9	1,493	0.06%
2023/12/29	0	0.00	5	20.15	20.15	-5	1,546	-0.32%
2023/12/28	0	20.00	0	0.00	20.10	0	1,567	0.00%
2023/12/27	0	20.10	0	0.00	20.10	0	1,602	0.00%
2023/12/26	0	20.05	0	0.00	20.20	0	1,637	0.00%
2023/12/25	0	0.00	1	20.20	20.10	-1	1,690	-0.06%
2023/12/21	0.1	20.40	0	0.00	20.10	0.1	1,732	0.00%
2023/12/20	0	20.38	8	20.36	20.40	-8	1,743	-0.46%
2023/12/19	0	20.00	0	0.00	20.40	0	1,740	0.00%
2023/12/18	0.1	20.25	0	0.00	20.25	0.1	1,737	0.00%
2023/12/14	0	0.00	1	20.10	20.10	-1	1,729	-0.06%
2023/12/12	0.1	20.00	0	0.00	20.05	0.1	1,748	0.00%
2023/12/08	0	19.85	0	0.00	20.00	0	1,777	0.00%
2023/12/07	0	0.00	0.1	19.95	20.00	-0.1	1,805	0.00%
2023/12/06	0.1	19.85	1	20.00	20.00	-0.9	1,811	-0.05%
2023/12/04	0	0.00	2	19.80	19.75	-2	1,842	-0.11%
2023/12/01	0	19.56	0	0.00	19.60	0	1,852	0.00%
2023/11/30	0	19.70	0	0.00	19.70	0	1,864	0.00%
2023/11/29	1	19.55	0.3	19.60	19.70	0.7	1,891	0.04%
2023/11/28	2	19.75	0	0.00	19.70	2	1,904	0.11%
2023/11/24	1	19.40	0	0.00	19.35	1	1,862	0.05%
2023/11/22	3	19.57	0	0.00	19.60	3	1,916	0.16%
2023/11/21	0	19.50	0	0.00	19.50	0	1,925	0.00%
2023/11/20	0	19.55	0	0.00	19.60	0	1,934	0.00%
2023/11/17	0	19.50	0	0.00	19.65	0	1,960	0.00%
2023/11/16	0	19.35	1	19.45	19.50	-1	1,941	-0.05%
2023/11/13	3	18.83	0	0.00	18.95	3	1,943	0.15%
2023/11/09	0	18.65	0	0.00	18.65	0	1,979	0.00%
2023/11/07	0.1	18.70	0	0.00	18.60	0.1	2,040	0.00%
2023/11/06	0.1	18.66	0	0.00	18.70	0.1	2,075	0.01%
2023/11/03	0.2	18.80	0	0.00	18.65	0.2	2,127	0.01%
2023/11/01	0	0.00	1	18.30	18.40	-1	2,282	-0.04%
2023/10/30	0.1	18.53	0	0.00	18.25	0.1	2,472	0.00%
2023/10/27	0	18.60	0	0.00	18.50	0	2,517	0.00%
2023/10/26	0.1	18.33	0	0.00	18.15	0.1	2,599	0.00%
2023/10/25	0.1	18.60	0	0.00	18.45	0.1	2,642	0.00%
2023/10/24	0	18.35	0	0.00	18.35	0	2,759	0.00%
2023/10/23	0.1	18.50	0	0.00	18.30	0.1	2,764	0.00%
2023/10/20	0.1	18.23	0	0.00	18.20	0.1	2,751	0.00%
2023/10/18	3.1	18.44	0	0.00	18.30	3.1	2,805	0.11%
2023/10/17	0.2	18.75	0	0.00	18.70	0.2	2,755	0.01%
2023/10/16	0	0.00	0	19.10	18.90	0	2,779	0.00%
2023/10/13	0	19.10	0	0.00	19.05	0	2,806	0.00%
2023/10/12	0	18.85	0	0.00	19.10	0	2,815	0.00%
2023/10/11	0.3	18.82	0	0.00	18.75	0.3	2,819	0.01%
2023/10/06	0.1	18.75	0	0.00	18.80	0.1	2,829	0.00%
2023/10/05	0.1	18.91	0	18.95	18.80	0.1	2,816	0.00%
2023/10/04	2.1	18.61	0	0.00	18.65	2.1	2,833	0.07%
2023/10/03	2	18.85	3	18.82	18.85	-1	2,854	-0.03%
2023/10/02	2.1	19.01	0.1	19.10	19.00	2	2,930	0.07%
2023/09/28	6	19.35	0	0.00	19.10	6	2,928	0.20%
2023/09/27	5	19.65	5	19.55	19.55	0	2,891	0.00%
2023/09/26	0	0.00	18	19.80	19.80	-18	2,891	-0.62%
2023/09/25	1	19.80	0	0.00	19.85	1	2,897	0.03%
2023/09/21	0	0.00	5	19.90	19.90	-5	2,934	-0.17%
2023/09/20	5	20.05	5	20.05	20.10	0	2,941	0.00%
2023/09/19	4	20.16	0	0.00	20.10	4	2,995	0.13%
2023/09/15	12	20.20	0	0.00	20.20	12	3,032	0.40%
2023/09/14	2.1	20.26	0	0.00	20.50	2.1	3,037	0.07%
2023/09/12	0	0.00	0.2	20.20	20.25	-0.2	3,200	-0.01%
2023/09/08	14	20.43	24	20.36	20.35	-10	3,251	-0.31%
2023/09/07	0.1	20.40	15	20.30	20.30	-14.9	3,319	-0.45%
2023/08/30	0	20.30	0	0.00	20.30	0	4,242	0.00%
2023/08/29	0	0.00	10	20.10	20.35	-10	4,230	-0.24%
2023/08/24	0	0.00	1	20.00	19.90	-1	4,220	-0.02%
2023/08/21	0.1	19.90	0	0.00	20.00	0.1	4,213	0.00%
2023/08/18	2	19.75	0	0.00	19.85	2	4,251	0.05%
2023/08/17	1	19.90	0.3	20.00	19.95	0.7	4,232	0.02%
2023/08/15	1	20.60	3	20.62	20.60	-2	4,184	-0.05%
2023/08/11	1	21.55	10	21.60	21.60	-9	4,178	-0.22%
2023/08/09	12	22.03	20	22.20	21.95	-8	4,164	-0.19%
2023/08/07	59	22.65	108	22.60	22.65	-49	4,100	-1.20%	大賣/
2023/08/04	3	22.37	0	0.00	22.35	3	4,009	0.07%
2023/08/02	6	22.25	1	22.50	22.35	5	4,028	0.12%
2023/08/01	0	22.20	8	22.14	22.20	-8	3,918	-0.20%
2023/07/31	0.1	21.90	3	21.85	21.90	-2.9	3,916	-0.07%
2023/07/28	0	0.00	2	21.70	21.75	-2	3,976	-0.05%
2023/07/27	35	21.93	7.4	21.71	21.65	27.7	4,054	0.68%
2023/07/26	0	0.00	0.1	20.85	20.80	-0.1	4,054	0.00%
2023/07/24	3	20.45	20	20.55	20.45	-17	4,715	-0.36%
2023/07/21	2	21.13	0	0.00	21.00	2	4,893	0.04%
2023/07/20	10	21.40	0	0.00	21.25	10	5,047	0.20%
2023/07/19	20	21.05	2	21.25	21.05	18	5,213	0.35%
2023/07/18	23	20.86	10	20.85	20.80	13	5,418	0.24%
2023/07/17	9	21.12	3	21.15	21.20	6	5,537	0.11%
2023/07/14	6	21.08	0	0.00	20.85	6	5,514	0.11%
2023/07/12	1	20.90	0	0.00	20.90	1	5,471	0.02%
2023/07/11	0	20.95	0	0.00	20.95	0	5,468	0.00%
2023/07/10	0	0.00	1	21.05	21.05	-1	5,457	-0.02%
2023/07/07	1.2	21.34	5.2	21.11	21.35	-4	5,436	-0.07%
2023/07/05	0	0.00	6	22.20	22.20	-6	5,332	-0.11%
2023/07/04	0	0.00	5	22.21	22.10	-5	5,327	-0.09%
2023/07/03	5	22.25	0	0.00	22.25	5	5,332	0.09%
2023/06/30	3	22.12	0	0.00	22.15	3	5,351	0.06%
2023/06/29	0	0.00	0	22.40	22.35	0	5,320	0.00%
2023/06/28	0	0.00	0.1	22.14	22.30	-0.1	5,324	0.00%
2023/06/27	25	22.50	10	22.25	22.10	15	5,299	0.28%
2023/06/26	5	22.90	5	22.50	22.85	0	5,228	0.00%
2023/06/19	20	22.96	0	0.00	22.75	20	5,150	0.39%
2023/06/16	1	23.20	9	23.65	23.10	-8	5,092	-0.16%
2023/06/15	3	22.67	20	22.50	22.60	-17	4,941	-0.34%
2023/06/14	5	22.95	0	0.00	22.75	5	4,888	0.10%
2023/06/13	5.1	22.66	1.1	23.08	23.00	4	4,851	0.08%
2023/06/12	11	23.15	23.2	23.10	22.95	-12.2	4,770	-0.26%
2023/06/09	2	23.60	7	23.68	23.60	-5	4,669	-0.11%
2023/06/08	21	23.59	21.1	23.50	23.15	-0.1	4,496	0.00%
2023/06/07	70	23.27	32	23.25	23.00	38	4,323	0.88%
2023/06/06	1	22.10	0	0.00	22.60	1	4,042	0.02%
2023/06/05	10.1	22.00	11	22.06	22.00	-0.9	3,963	-0.02%
2023/06/02	0.1	21.55	5	21.60	21.50	-4.9	4,189	-0.12%
2023/06/01	6	21.55	4	21.55	21.50	2	4,227	0.05%
2023/05/31	0	0.00	2	21.10	21.15	-2	4,181	-0.05%
2023/05/30	0	0.00	24	21.03	21.00	-24	4,176	-0.57%
2023/05/26	0	21.25	0	0.00	21.20	0	4,137	0.00%
2023/05/25	8	21.75	0	0.00	21.65	8	4,112	0.19%
2023/05/24	0	0.00	4	21.90	21.95	-4	4,086	-0.10%
2023/05/23	20	21.58	0.9	21.45	21.60	19.1	4,018	0.47%
2023/05/17	0	0.00	25	21.50	21.35	-25	3,901	-0.64%
2023/05/16	1.1	21.10	2	21.13	21.10	-0.9	3,842	-0.02%
2023/05/15	0.1	20.80	0	0.00	20.65	0.1	3,814	0.00%
2023/05/12	25	20.50	37	20.70	20.85	-12	3,786	-0.32%
2023/05/11	25	20.50	37	20.70	20.70	-12	3,776	-0.32%
2023/05/09	5	21.26	0	0.00	21.00	5	3,698	0.14%
2023/05/05	4	21.55	10	21.40	21.50	-6	3,608	-0.17%
2023/05/04	3.1	21.95	1	22.55	21.70	2.1	3,564	0.06%
2023/05/03	27	21.78	1	21.70	21.90	26	3,415	0.76%
2023/05/02	4	21.51	11	21.60	21.55	-7	3,300	-0.21%
2023/04/28	2	21.03	49	20.86	20.90	-47	3,177	-1.48%
2023/04/27	79	21.90	46	22.16	21.10	33	3,072	1.07%
2023/04/26	3	21.42	15	21.44	21.40	-12	2,498	-0.48%
2023/04/25	26	21.33	2	21.53	20.80	24	2,264	1.06%
2023/04/24	13	21.12	8	20.24	21.00	5	2,085	0.24%
2023/04/21	12	21.02	9	21.03	20.40	3	1,896	0.16%
2023/04/20	1	20.60	1	20.55	20.30	0	1,655	0.00%
2023/04/17	0	20.25	1	20.25	20.35	-1	1,480	-0.07%
2023/04/13	1	20.30	0	0.00	20.25	1	1,474	0.07%
2023/04/10	1	20.30	0	0.00	20.30	1	1,499	0.07%
2023/04/06	2	20.10	0	0.00	20.05	2	1,646	0.12%
2023/03/30	0	19.45	0	0.00	19.45	0	1,569	0.00%
2023/03/24	2	19.05	0	0.00	19.15	2	1,574	0.13%
2023/03/20	2	18.90	0	19.00	18.90	2	1,644	0.12%
2023/03/17	0	0.00	1	19.00	19.00	-1	1,648	-0.06%
2023/03/14	1	18.90	0	0.00	19.15	1	1,639	0.06%
2023/03/10	5	19.25	0	0.00	19.30	5	1,611	0.31%
2023/03/09	1	19.90	0	0.00	19.80	1	1,595	0.06%
2023/03/08	6	20.01	10	19.99	20.00	-4	1,604	-0.25%
2023/03/07	27	20.56	32	20.63	20.50	-5	1,542	-0.32%
2023/03/06	1	19.05	0	0.00	19.35	1	1,243	0.08%
2023/03/03	0	0.00	1	18.85	18.80	-1	1,204	-0.08%
2023/02/24	0	19.00	0	0.00	18.85	0	1,230	0.00%
2023/02/23	0.2	18.90	5	18.90	19.00	-4.8	1,231	-0.39%
2023/02/20	0	0.00	7	18.98	19.00	-7	1,248	-0.56%
2023/02/16	0.1	18.75	0	0.00	18.75	0.1	1,265	0.00%
2023/02/14	0	18.65	0	0.00	18.65	0	1,277	0.00%
2023/02/13	5	18.60	0	0.00	18.55	5	1,286	0.39%
2023/02/10	0.1	18.80	0	0.00	18.70	0.1	1,285	0.01%
2023/02/09	0.1	19.00	2	18.90	18.85	-1.9	1,286	-0.15%
2023/02/08	3	19.05	0	0.00	19.00	3	1,285	0.23%
2023/02/07	0	19.15	4	19.25	19.15	-4	1,280	-0.31%
2023/02/06	0	19.15	0	0.00	19.20	0	1,278	0.00%
2023/02/03	0	0.00	3	18.98	19.15	-3	1,269	-0.24%
2023/02/02	2	18.83	1	18.95	18.90	1	1,249	0.08%
2023/02/01	2	18.88	4	18.90	18.85	-2	1,244	-0.16%
2023/01/31	0	0.00	2	18.85	18.90	-2	1,244	-0.16%
2023/01/17	7	18.50	0	0.00	18.50	7	1,217	0.58%
2023/01/13	2	18.75	0	0.00	18.80	2	1,217	0.16%
2023/01/06	0	18.50	0	0.00	18.50	0	1,293	0.00%
2022/12/30	0	0.00	3	18.50	18.60	-3	1,327	-0.23%
2022/12/29	1	18.40	0	0.00	18.40	1	1,311	0.08%
2022/12/28	0	0.00	2	19.15	19.05	-2	1,283	-0.16%
2022/12/27	10	19.25	10	19.18	19.00	0	1,237	0.00%
2022/12/26	0	0.00	6.3	19.30	19.00	-6.3	1,182	-0.53%
2022/12/23	2	18.50	0	0.00	18.50	2	1,059	0.19%
2022/12/20	1	18.20	0	0.00	18.10	1	1,095	0.09%
2022/12/19	0	0.00	5	18.50	18.45	-5	1,095	-0.46%
2022/12/16	0	0.00	5	18.90	19.00	-5	1,078	-0.46%
2022/12/15	2	19.00	1	19.05	18.85	1	1,065	0.09%
2022/12/14	0	0.00	22	18.95	18.95	-22	1,047	-2.10%
2022/12/13	18.2	18.90	3	18.90	18.90	15.2	1,031	1.47%
2022/12/12	5	18.25	0	0.00	18.45	5	997	0.50%
2022/12/09	0.2	18.30	0	0.00	18.35	0.2	1,015	0.02%
2022/12/08	0.1	18.15	0	0.00	18.15	0.1	1,041	0.01%
2022/12/07	1	18.10	0	0.00	18.10	1	1,053	0.09%
2022/12/06	0	18.19	0	0.00	18.15	0	1,070	0.00%
2022/12/02	1	18.75	13.1	18.72	18.80	-12.1	1,064	-1.13%
2022/12/01	2	18.90	2	18.98	18.90	0	1,061	0.00%
2022/11/29	10	18.80	0	0.00	18.80	10	998	1.00%
2022/11/28	0	0.00	1	18.55	18.55	-1	983	-0.10%
2022/11/24	1	18.20	1	18.25	18.25	0	956	0.00%
2022/11/23	6	17.95	11	17.91	18.10	-5	938	-0.53%
2022/11/22	0	17.70	0	0.00	17.80	0	932	0.00%
2022/11/18	0	17.75	0	0.00	17.60	0	932	0.00%
2022/11/17	0	17.85	0	0.00	17.85	0	964	0.00%
2022/11/16	0	17.70	0	0.00	17.75	0	970	0.00%
2022/11/15	10	17.75	0	0.00	17.80	10	962	1.04%
2022/11/14	4	17.63	0	0.00	17.75	4	955	0.42%
2022/11/11	0	17.40	0	0.00	17.25	0	947	0.00%
2022/11/10	0	0.00	2	17.20	17.20	-2	955	-0.21%
2022/11/07	0.1	17.35	1	17.55	17.50	-0.9	962	-0.10%
2022/11/03	1	17.10	0	0.00	17.20	1	972	0.10%
2022/11/02	0	17.20	0	0.00	17.15	0	975	0.00%
2022/11/01	0	0.00	2	17.13	17.15	-2	985	-0.20%
2022/10/31	10	17.00	0	0.00	16.90	10	993	1.01%
2022/10/28	0.1	17.00	0	0.00	16.90	0.1	1,003	0.01%
2022/10/25	2	16.90	0	0.00	16.95	2	1,011	0.20%
2022/10/24	0	17.00	2	17.05	17.05	-2	1,012	-0.19%
2022/10/21	1	17.00	0	0.00	16.95	1	1,011	0.10%
2022/10/20	1	16.70	0	0.00	17.40	1	1,001	0.10%
2022/10/19	2	17.40	0	0.00	17.00	2	939	0.21%
2022/10/18	0	0.00	20	17.05	17.25	-20	926	-2.16%
2022/10/14	0.1	17.30	0	0.00	17.15	0.1	921	0.01%
2022/10/13	5	17.05	12	17.23	17.10	-7	914	-0.77%
2022/10/11	1	17.90	2	17.80	17.80	-1	954	-0.10%
2022/10/07	5	17.97	0	0.00	17.90	5	986	0.51%
2022/10/05	5	17.55	0	0.00	17.55	5	1,005	0.50%
2022/10/04	0	17.60	0	0.00	17.50	0	1,019	0.00%
2022/09/30	0	0.00	0.1	17.55	17.35	-0.1	1,012	-0.01%
2022/09/28	0	17.45	0.3	17.34	17.10	-0.2	985	-0.02%
2022/09/27	0	17.80	0.2	17.80	17.75	-0.2	970	-0.02%
2022/09/23	2	18.38	2	18.30	18.20	0	1,001	0.00%
2022/09/21	0	0.00	4	18.40	18.20	-4	1,037	-0.39%
2022/09/20	0	18.35	0	18.50	18.55	0	1,039	0.00%
2022/09/19	3	18.65	14	18.49	18.45	-11	1,048	-1.05%
2022/09/16	0.1	19.00	1.1	18.95	18.95	-1	1,047	-0.10%
2022/09/15	0.3	18.90	0	0.00	18.80	0.3	1,028	0.03%
2022/09/13	0	0.00	2	18.40	18.45	-2	1,006	-0.20%
2022/09/12	0	0.00	10	18.30	18.30	-10	1,006	-0.99%
2022/09/08	1.1	18.04	0	0.00	18.05	1.1	1,002	0.11%
2022/09/07	0.1	18.00	0	0.00	17.65	0.1	1,003	0.01%
2022/09/06	0	0.00	3	17.92	17.95	-3	1,013	-0.30%
2022/09/05	0.1	17.95	0	0.00	17.85	0.1	1,016	0.01%
2022/09/02	10.1	17.95	0	0.00	17.90	10.1	1,028	0.98%
2022/09/01	0.1	18.05	1	17.95	17.90	-0.9	1,026	-0.09%
2022/08/31	1	18.15	0	0.00	18.30	1	1,021	0.10%
2022/08/30	0	0.00	1.1	17.91	18.00	-1.1	1,024	-0.11%
2022/08/29	0.2	18.03	0	0.00	17.85	0.2	1,027	0.02%
2022/08/26	0.3	18.19	0	0.00	18.30	0.3	1,021	0.03%
2022/08/25	0	18.05	0	0.00	18.15	0	1,025	0.00%
2022/08/24	8	18.10	1	18.70	18.00	7	1,026	0.68%
2022/08/23	5	18.10	2	18.00	18.05	3	989	0.30%
2022/08/19	1.1	17.76	1	17.75	17.80	0.1	983	0.01%
2022/08/18	0.2	17.78	0	0.00	17.85	0.2	985	0.02%
2022/08/17	2	17.75	0	0.00	17.70	2	978	0.20%
2022/08/16	0	17.50	0	0.00	17.50	0	966	0.00%
2022/08/15	3	17.37	0	0.00	17.40	3	966	0.31%
2022/08/12	3	17.18	0	0.00	17.20	3	959	0.31%
2022/08/11	0.2	17.07	0	0.00	17.05	0.2	964	0.02%
2022/08/10	0.1	16.80	0	0.00	16.85	0.1	957	0.01%
2022/08/09	0.2	16.90	0	0.00	16.85	0.2	964	0.02%
2022/08/08	0.3	16.98	0	0.00	16.85	0.3	970	0.03%
2022/08/05	0.2	17.20	0	0.00	17.10	0.2	971	0.02%
2022/08/04	0.1	17.30	2	16.95	17.15	-1.9	990	-0.19%
2022/08/03	0.1	17.47	2	17.58	17.30	-2	997	-0.20%
2022/08/01	2	17.40	0	0.00	17.60	2	1,038	0.19%
2022/07/29	0.2	17.45	0	0.00	17.30	0.2	1,054	0.01%
2022/07/28	0.1	17.35	3	17.20	17.20	-2.9	1,068	-0.27%
2022/07/27	0	17.45	0	0.00	17.25	0	1,091	0.00%
2022/07/26	0.6	17.35	0	0.00	17.25	0.6	1,132	0.05%
2022/07/25	0	17.35	0	0.00	17.40	0	1,155	0.00%
2022/07/21	1	17.10	0	0.00	17.35	1	1,244	0.08%
2022/07/20	1.3	17.41	0	0.00	17.30	1.3	1,253	0.10%
2022/07/19	0.2	17.59	0	0.00	17.50	0.2	1,298	0.01%
2022/07/18	5.9	17.19	0	0.00	17.60	5.9	1,300	0.45%
2022/07/15	0.4	16.80	0	0.00	16.50	0.4	1,252	0.03%
2022/07/14	0.1	17.10	0	0.00	17.00	0.1	1,239	0.01%
2022/07/12	0	17.20	0	0.00	17.15	0	1,273	0.00%
2022/07/08	0.2	17.85	0	0.00	17.70	0.2	1,305	0.01%
2022/07/07	0	17.55	0	0.00	17.75	0	1,323	0.00%
2022/07/06	0	17.80	2	17.70	17.55	-2	1,360	-0.15%
2022/07/04	0	17.79	1	17.60	17.80	-1	1,567	-0.06%
2022/07/01	1	17.75	1	17.75	17.85	0	1,609	0.00%
2022/06/30	0	18.85	7	18.79	18.70	-7	1,661	-0.42%
2022/06/28	1	19.20	0	0.00	19.30	1	1,754	0.06%
2022/06/27	1	19.30	0	0.00	19.25	1	1,771	0.06%
2022/06/17	2	19.25	0	0.00	19.35	2	1,921	0.10%
2022/06/16	10	19.70	5	19.45	19.35	5	1,987	0.25%
2022/06/14	0	19.15	6	19.16	19.35	-6	2,098	-0.29%
2022/06/07	0	19.85	0	0.00	19.80	0	2,282	0.00%
2022/06/06	0	19.90	1	19.90	19.80	-1	2,305	-0.04%
2022/06/01	2	19.85	0	0.00	19.85	2	2,405	0.08%
2022/05/30	0	19.70	0	0.00	19.70	0	2,469	0.00%
2022/05/26	0	19.25	0	0.00	19.30	0	2,568	0.00%
2022/05/24	0.1	19.30	0	0.00	19.25	0.1	2,675	0.00%
2022/05/20	1	19.25	0	0.00	19.30	1	2,763	0.04%
2022/05/17	2	19.25	0	19.15	19.25	2	2,951	0.07%
2022/05/16	2.1	19.05	0	0.00	18.95	2.1	2,991	0.07%
2022/05/13	0	18.60	0	0.00	18.60	0	3,035	0.00%
2022/05/12	0	18.50	1	18.10	18.10	-1	3,141	-0.03%
2022/05/11	0.1	18.70	0	0.00	18.60	0.1	3,376	0.00%
2022/05/10	0	18.80	0	0.00	18.90	0	4,544	0.00%
2022/05/09	6	19.01	2	19.00	18.90	4	4,625	0.09%
2022/05/06	3	19.42	1	19.55	19.50	2	4,620	0.04%
2022/05/05	6	19.83	0	0.00	19.80	6	4,628	0.13%
2022/05/04	1.2	19.68	0	0.00	19.70	1.2	4,648	0.03%
2022/05/03	1	19.90	0	0.00	19.90	1	4,686	0.02%
2022/04/29	2	20.15	0	0.00	20.50	2	4,711	0.04%
2022/04/28	0	20.20	0	0.00	20.20	0	4,744	0.00%
2022/04/27	10.1	20.05	0	0.00	20.00	10.1	4,742	0.21%
2022/04/26	0.1	20.71	0	0.00	20.75	0.1	4,692	0.00%
2022/04/25	0	21.00	0	0.00	20.70	0	4,699	0.00%
2022/04/21	2	21.80	2	21.75	21.70	0	4,672	0.00%
2022/04/20	0	0.00	5	21.90	21.80	-5	4,698	-0.11%
2022/04/19	3	21.95	0	0.00	21.90	3	4,700	0.06%
2022/04/18	2	21.30	0	0.00	21.20	2	4,717	0.04%
2022/04/15	1	21.40	0	0.00	21.50	1	4,724	0.02%
2022/04/14	5	21.50	0	0.00	21.50	5	4,778	0.10%
2022/04/12	1	21.50	0	21.50	21.45	1	4,807	0.02%
2022/04/11	11.2	22.27	0	0.00	21.80	11.2	4,815	0.23%
2022/04/08	0	0.00	17	23.10	22.85	-17	4,705	-0.36%
2022/04/07	2.1	22.91	10	22.69	22.50	-7.9	4,675	-0.17%
2022/04/06	15	23.13	1	23.00	23.15	14	4,658	0.30%
2022/03/31	15	22.91	10	23.10	22.80	5	4,672	0.11%
2022/03/30	1	22.50	0	0.00	22.70	1	4,617	0.02%
2022/03/29	7.3	22.70	0	0.00	22.60	7.3	4,634	0.16%
2022/03/28	0	0.00	0.1	22.25	22.60	-0.1	4,668	0.00%
2022/03/25	30	22.56	4	22.43	22.50	26	4,670	0.56%
2022/03/24	0	0.00	1	22.70	22.70	-1	4,685	-0.02%
2022/03/23	10	22.68	1	23.20	22.70	9	4,748	0.19%
2022/03/22	1	23.10	0	0.00	23.05	1	4,748	0.02%
2022/03/21	0	0.00	2.1	22.80	22.80	-2.1	4,718	-0.04%
2022/03/18	20.1	22.62	0	0.00	22.55	20.1	4,745	0.42%
2022/03/11	0	21.75	0	0.00	21.70	0	4,702	0.00%
2022/03/07	0	0.00	13	21.70	21.60	-13	4,768	-0.27%
2022/03/04	0	0.00	0	22.25	22.15	0	4,801	0.00%
2022/03/02	0	0.00	10	22.45	22.35	-10	4,947	-0.20%
2022/03/01	5	22.00	0	0.00	21.90	5	4,922	0.10%
2022/02/24	11.1	21.85	0	0.00	21.70	11.1	5,087	0.22%
2022/02/22	0	0.00	2	22.20	22.20	-2	5,293	-0.04%
2022/02/21	6	22.59	15	22.58	22.60	-9	5,318	-0.17%
2022/02/18	3	22.00	3	21.95	22.00	0	5,370	0.00%
2022/02/17	10	21.85	0	0.00	21.85	10	5,632	0.18%
2022/02/16	8.1	22.00	0	0.00	21.95	8.1	5,825	0.14%
2022/02/15	0	0.00	7	21.70	22.00	-7	6,002	-0.12%
2022/02/14	8	21.84	0	0.00	21.85	8	6,448	0.12%
2022/02/11	26	22.32	6	22.46	22.25	20	7,021	0.28%
2022/02/10	33.1	23.38	123	23.69	23.10	-89.9	7,114	-1.26%	大賣/
2022/02/09	0.1	21.30	11	21.94	22.00	-10.9	6,232	-0.18%
2022/02/08	13	21.23	0	0.00	21.20	13	6,280	0.21%
2022/01/26	0	0.00	28	20.40	20.30	-28	6,926	-0.40%
2022/01/24	10	20.70	0	0.00	20.80	10	7,184	0.14%
2022/01/21	10	21.65	0.1	21.50	21.50	10	7,357	0.14%
2022/01/20	10	22.00	0	22.00	22.00	10	7,650	0.13%
2022/01/19	12	22.13	0	0.00	22.00	12	8,055	0.15%
2022/01/18	22	22.23	2	22.50	22.10	20	8,559	0.23%
2022/01/17	0	0.00	0	22.15	22.15	0	9,012	0.00%
2022/01/14	0	0.00	2	22.10	22.15	-2	9,601	-0.02%
2022/01/13	0	0.00	45	22.61	22.45	-45	10,327	-0.44%
2022/01/12	0	0.00	0	22.50	22.50	0	11,869	0.00%
2022/01/11	1.1	22.05	0	22.20	22.00	1	13,761	0.01%
2022/01/10	0	0.00	1	22.65	22.40	-1	14,585	-0.01%
2022/01/07	76.1	22.56	20	22.50	22.50	56	14,664	0.38%
2022/01/05	7	22.67	3	22.65	22.50	4	15,268	0.03%
2022/01/04	36	22.55	0	0.00	22.55	36	15,804	0.23%
2022/01/03	0	22.30	2	22.30	22.45	-2	16,729	-0.01%
2021/12/30	0	0.00	5	22.39	22.40	-5	17,223	-0.03%
2021/12/29	3	22.30	4	22.31	22.35	-1	18,053	-0.01%
2021/12/28	1	22.50	3	22.35	22.20	-2	18,247	-0.01%
2021/12/27	35	22.50	26	22.47	22.50	9	18,479	0.05%
2021/12/24	0	22.15	0	0.00	22.10	0	18,515	0.00%
2021/12/23	0	22.00	0	0.00	22.15	0	18,788	0.00%
2021/12/21	1	21.55	0	0.00	21.65	1	18,979	0.01%
2021/12/20	1	21.55	0	0.00	21.60	1	19,067	0.01%
2021/12/17	8	22.09	0	0.00	22.05	8	19,102	0.04%
2021/12/16	2	21.55	0	0.00	21.80	2	19,043	0.01%
2021/12/14	5.2	21.73	0	0.00	21.50	5.2	19,155	0.03%
2021/12/13	2	22.20	5	22.20	22.10	-3	19,138	-0.02%
2021/12/09	3	22.50	15	22.72	22.45	-12	19,139	-0.06%
2021/12/08	10.3	22.60	0	0.00	22.55	10.3	19,091	0.05%
2021/12/07	0	22.45	9	22.51	22.50	-9	19,065	-0.05%
2021/12/06	2	22.60	9	22.55	22.35	-7	19,018	-0.04%
2021/12/03	0	0.00	1	22.35	22.40	-1	19,002	-0.01%
2021/12/02	4	22.31	8	22.36	22.10	-4	18,970	-0.02%
2021/12/01	1	22.75	40	22.60	22.80	-39	18,929	-0.21%
2021/11/30	5	22.75	2	22.85	22.70	3	18,908	0.02%
2021/11/29	2.1	21.90	0	0.00	22.00	2.1	18,848	0.01%
2021/11/26	0	22.30	0	0.00	22.15	0	18,759	0.00%
2021/11/25	0	0.00	14	22.97	22.75	-14	18,658	-0.08%
2021/11/24	27	22.75	11	22.94	22.95	16	18,626	0.09%
2021/11/23	1	22.75	3	23.02	22.55	-2	18,534	-0.01%
2021/11/22	3.1	22.98	0	0.00	22.95	3.1	18,394	0.02%
2021/11/19	13.1	23.03	16	22.83	22.75	-2.9	18,302	-0.02%
2021/11/18	0	0.00	23	23.30	23.40	-23	18,131	-0.13%
2021/11/17	4	23.26	22	23.30	23.30	-18	18,068	-0.10%
2021/11/16	39	23.51	9	24.10	23.15	30	17,905	0.17%
2021/11/15	4	24.11	0	0.00	24.00	4	17,657	0.02%
2021/11/12	31	24.78	27	25.05	24.70	4	17,479	0.02%
2021/11/11	107	25.25	127.1	25.55	25.20	-20.1	17,263	-0.12%	大買/大賣/
2021/11/10	65	24.90	43	25.23	24.70	22	16,804	0.13%
2021/11/09	14	24.51	0	0.00	24.10	14	16,133	0.09%
2021/11/08	3.1	24.69	16	24.35	24.20	-12.9	15,826	-0.08%
2021/11/05	15.3	24.21	1.9	24.25	24.25	13.4	15,547	0.09%
2021/11/04	5	24.40	15	24.29	24.15	-10	15,419	-0.06%
2021/11/03	34.1	24.22	30.4	23.97	24.80	3.7	15,161	0.02%
2021/11/02	29	23.78	26	23.19	23.25	3	14,743	0.02%
2021/11/01	12	23.82	6	23.69	23.95	6	14,572	0.04%
2021/10/29	21	23.87	3.2	23.90	23.85	17.8	14,436	0.12%
2021/10/28	19	24.14	67.1	24.20	24.10	-48.1	14,213	-0.34%
2021/10/27	23	25.02	5	24.99	25.00	18	13,893	0.13%
2021/10/26	28.1	25.11	52	25.07	24.90	-23.9	13,503	-0.18%
2021/10/25	32	26.19	22	26.50	26.55	10	13,042	0.08%
2021/10/22	87	26.34	47	26.01	25.85	40	12,701	0.31%
2021/10/21	42	26.44	120	26.71	26.50	-78	12,127	-0.64%	大賣/
2021/10/20	152.5	26.40	133.1	26.80	27.00	19.4	11,410	0.17%	大買/大賣/
2021/10/19	172.1	25.64	135	25.45	26.20	37.1	9,908	0.37%	大買/大賣/
2021/10/18	27	23.87	56	23.84	24.50	-29	8,017	-0.36%
2021/10/15	15	22.08	5	22.10	22.30	10	7,198	0.14%
2021/10/14	59	21.94	0	0.00	21.80	59	7,144	0.83%
2021/10/13	10	23.19	63	22.72	22.65	-53	6,844	-0.77%
2021/10/12	46	23.99	32.2	23.37	23.50	13.9	6,618	0.21%
2021/10/08	53	24.44	55	24.37	24.70	-2	6,113	-0.03%
2021/10/07	11	23.37	7	23.54	23.80	4	5,188	0.08%
2021/10/06	69.1	23.57	26	23.44	23.35	43.1	4,759	0.91%
2021/10/05	2	22.45	32	22.40	22.70	-30	3,997	-0.75%
2021/10/04	2	22.80	7	22.71	22.20	-5	3,857	-0.13%
2021/10/01	7	22.28	12.2	22.16	22.05	-5.2	3,660	-0.14%
2021/09/30	25	22.71	0	0.00	22.55	25	3,758	0.67%
2021/09/29	31	22.92	24	22.48	22.20	7	3,685	0.19%
2021/09/28	7	22.40	1	22.25	22.45	6	4,730	0.13%
2021/09/27	10	22.32	5	22.36	22.15	5	5,144	0.10%
2021/09/24	2	21.30	0	0.00	21.30	2	5,286	0.04%
2021/09/22	14	20.72	15	20.77	20.70	-1	5,259	-0.02%
2021/09/17	7	21.49	13	22.17	21.30	-6	5,247	-0.11%
2021/09/15	5	21.90	0	0.00	21.75	5	5,073	0.10%
2021/09/14	17	21.52	0	0.00	21.75	17	5,050	0.34%
2021/09/13	23	21.36	0	21.40	21.45	23	5,044	0.46%
2021/09/08	0	0.00	10	20.50	20.40	-10	5,153	-0.19%
2021/09/03	4	21.18	0	0.00	21.30	4	5,179	0.08%
2021/08/30	0	0.00	3	21.85	21.70	-3	5,400	-0.06%
2021/08/26	0	0.00	4	21.40	21.35	-4	5,469	-0.07%
2021/08/25	1	21.15	0	0.00	21.20	1	5,562	0.02%
2021/08/20	5	20.13	0	0.00	20.10	5	5,681	0.09%
2021/08/16	1	20.85	0	0.00	20.80	1	5,721	0.02%
2021/08/13	1	21.45	0	0.00	21.50	1	5,723	0.02%
2021/08/11	0	0.00	5	21.82	21.85	-5	5,800	-0.09%
2021/08/05	1	22.35	0	0.00	22.25	1	6,283	0.02%
2021/08/04	0	0.00	2	22.50	22.60	-2	6,491	-0.03%
2021/08/03	1	22.55	0	0.00	22.50	1	6,697	0.01%
2021/07/30	0	0.00	4	22.35	22.40	-4	7,065	-0.06%
2021/07/29	1	22.20	0	0.00	22.65	1	7,413	0.01%
2021/07/28	1.1	22.85	0	22.30	22.30	1.1	7,579	0.01%
2021/07/27	1	23.50	1	23.60	23.60	0	7,605	0.00%
2021/07/26	1	23.50	1	23.60	23.45	0	7,683	0.00%
2021/07/23	1	23.30	1	23.60	23.85	0	7,776	0.00%
2021/07/22	0	0.00	0	23.40	23.25	0	8,021	0.00%
2021/07/21	1	22.85	0	0.00	22.80	1	8,053	0.01%
2021/07/20	0	0.00	10	23.30	23.20	-10	8,094	-0.12%
2021/07/19	1	23.60	0	0.00	23.60	1	8,188	0.01%
2021/07/16	6	23.87	12	24.06	23.85	-6	8,398	-0.07%
2021/07/15	10	23.45	13	23.22	23.50	-3	8,347	-0.04%
2021/07/14	10	22.55	20	22.63	22.60	-10	8,450	-0.12%
2021/07/13	21	23.01	10	22.66	22.60	11	8,661	0.13%
2021/07/12	1.1	23.39	5	23.26	23.20	-3.9	8,776	-0.04%
2021/07/09	10	23.30	1.2	23.48	23.70	8.8	8,913	0.10%
2021/07/08	1	23.50	5.5	23.69	23.65	-4.5	8,958	-0.05%
2021/07/07	14	24.01	19	24.01	23.60	-5	8,987	-0.06%
2021/07/06	6	24.89	100	24.70	25.00	-94	8,853	-1.06%
2021/07/05	40	25.85	29	26.29	24.85	11	8,672	0.13%
2021/07/02	12	25.13	29.1	25.26	25.35	-17.1	7,517	-0.23%
2021/07/01	27	22.82	0	0.00	23.05	27	7,032	0.38%
2021/06/29	104	21.82	50	21.80	21.65	54	6,782	0.80%	大買/
2021/06/28	0.1	22.00	11	21.95	22.15	-10.9	6,770	-0.16%
2021/06/25	0	0.00	1.1	21.65	21.70	-1.1	6,757	-0.02%
2021/06/24	1.1	21.54	0.1	21.70	21.55	1.1	6,785	0.02%
2021/06/23	2	21.08	0	0.00	21.10	2	6,780	0.03%
2021/06/22	50	21.30	0	0.00	21.00	50	6,803	0.73%
2021/06/21	0.1	20.90	0	0.00	20.85	0.1	6,833	0.00%
2021/06/18	16	21.18	0.1	21.20	20.95	15.9	6,849	0.23%
2021/06/16	1	21.90	0	0.00	21.75	1	6,865	0.01%
2021/06/15	0	21.85	0	0.00	22.05	0	6,866	0.00%
2021/06/11	0	21.85	0	0.00	21.75	0	6,901	0.00%
2021/06/10	1	21.80	4	21.68	22.00	-3	6,911	-0.04%
2021/06/09	0	0.00	2	22.35	22.10	-2	6,902	-0.03%
2021/06/08	10.1	23.00	4	23.08	22.60	6.1	6,905	0.09%
2021/06/07	11	22.55	2	22.55	22.75	9	6,852	0.13%
2021/06/04	2	22.55	0	0.00	22.50	2	6,886	0.03%
2021/06/03	1	22.80	5	23.04	22.75	-4	6,940	-0.06%
2021/06/02	5	22.95	0	0.00	22.75	5	7,024	0.07%
2021/06/01	0	0.00	1	21.95	22.15	-1	6,973	-0.01%
2021/05/31	0	0.00	0	21.60	21.70	0	6,985	0.00%
2021/05/28	5	21.40	11	21.41	21.40	-6	6,973	-0.09%
2021/05/27	0	0.00	15	21.28	21.10	-15	7,081	-0.21%
2021/05/26	0	0.00	8	21.02	21.20	-8	7,213	-0.11%
2021/05/25	2	21.20	10	21.05	21.20	-8	7,323	-0.11%
2021/05/24	2.5	20.77	1	21.05	20.85	1.5	7,359	0.02%
2021/05/21	20	20.55	36	20.30	20.70	-16	7,449	-0.21%
2021/05/20	20	20.43	10	20.15	20.15	10	7,525	0.13%
2021/05/19	0	20.00	0	0.00	20.10	0	7,532	0.00%
2021/05/18	1	19.75	0	0.00	20.10	1	7,507	0.01%
2021/05/17	16	19.54	1.2	19.52	18.70	14.8	7,488	0.20%
2021/05/14	3	20.27	5	20.55	20.30	-2	7,396	-0.03%
2021/05/13	14	20.62	2	20.15	20.55	12	7,252	0.17%
2021/05/12	18	22.74	22	22.35	21.75	-4	7,113	-0.06%
2021/05/11	30	24.27	62	23.86	23.60	-32	6,893	-0.46%
2021/05/10	49	25.03	11	24.93	25.05	38	6,683	0.57%
2021/05/07	2	23.93	11	24.47	24.80	-9	6,511	-0.14%
2021/05/06	68	24.66	61.5	24.01	24.05	6.5	6,348	0.10%
2021/05/05	4	23.31	6	23.94	23.40	-2	5,979	-0.03%
2021/05/04	0	0.00	12.1	22.85	22.25	-12.1	5,765	-0.21%
2021/05/03	8	23.75	0	0.00	23.10	8	5,627	0.14%
2021/04/29	1	23.45	5	23.63	23.45	-4	5,555	-0.07%
2021/04/28	18	24.14	1	24.10	24.30	17	5,464	0.31%
2021/04/27	0	0.00	1	22.85	23.35	-1	5,219	-0.02%
2021/04/26	2	23.25	4	22.98	23.05	-2	5,167	-0.04%
2021/04/23	3	22.95	2	22.80	22.50	1	5,105	0.02%
2021/04/22	7	23.74	16	23.53	23.20	-9	5,017	-0.18%
2021/04/21	0	0.00	0	23.40	23.45	0	4,772	0.00%
2021/04/20	0	0.00	9.1	23.13	23.30	-9.1	4,714	-0.19%
2021/04/19	0	0.00	10.2	22.91	23.30	-10.2	4,594	-0.22%
2021/04/16	6	21.93	3	21.90	21.90	3	4,384	0.07%
2021/04/15	10	21.28	9	21.48	21.50	1	4,222	0.02%
2021/04/14	1	21.05	3	20.90	20.80	-2	4,015	-0.05%
2021/04/13	1	20.70	1	20.95	20.35	0	3,994	0.00%
2021/04/12	1.3	20.20	4	20.45	20.55	-2.8	3,934	-0.07%
2021/04/09	2.1	19.90	0	0.00	19.85	2.1	3,905	0.05%
2021/04/08	0.1	20.05	12	19.81	20.15	-11.9	3,947	-0.30%
2021/04/07	0.1	19.50	1	19.60	19.55	-0.9	4,107	-0.02%
2021/04/06	0	19.50	0.3	19.50	19.60	-0.2	4,458	-0.01%
2021/04/01	1	19.25	0	0.00	19.35	1	4,470	0.02%
2021/03/31	0	0.00	0.1	19.35	19.45	-0.1	4,497	0.00%
2021/03/29	0	0.00	3	19.65	19.65	-3	4,562	-0.07%
2021/03/26	3	19.30	35	19.32	19.40	-32	4,866	-0.66%
2021/03/25	12	19.20	0	0.00	19.15	12	5,021	0.24%
2021/03/24	2	18.95	14	19.03	19.20	-12	5,058	-0.24%
2021/03/23	10	19.19	1	19.25	19.15	9	5,042	0.18%
2021/03/22	5	19.28	0	0.00	19.40	5	5,056	0.10%
2021/03/19	8.1	19.51	2	19.40	19.55	6.1	5,085	0.12%
2021/03/18	3	20.05	0	0.00	20.10	3	5,101	0.06%
2021/03/17	0	0.00	0.5	20.30	20.15	-0.5	5,121	-0.01%
2021/03/16	0	0.00	7	20.29	20.35	-7	5,112	-0.14%
2021/03/09	1	21.20	0	0.00	21.35	1	5,196	0.02%
2021/03/08	0	0.00	0.1	20.35	21.05	-0.1	5,125	0.00%
2021/03/05	0	0.00	1	20.50	20.45	-1	5,003	-0.02%
2021/03/04	5	20.72	0	0.00	20.70	5	4,985	0.10%
2021/03/02	0	0.00	1	20.20	20.15	-1	4,920	-0.02%
2021/02/26	0	0.00	7	21.06	21.15	-7	4,836	-0.14%
2021/02/25	0	0.00	17.3	20.54	20.90	-17.3	4,721	-0.37%
2021/02/24	1	20.70	6	20.38	20.10	-5	4,623	-0.11%
2021/02/23	11	20.44	7	20.68	20.85	4	4,541	0.09%
2021/02/22	0	0.00	25.1	20.21	20.40	-25.1	4,423	-0.57%
2021/02/19	10	19.75	1	19.79	19.45	9	4,317	0.21%
2021/02/18	0	0.00	4	19.75	19.35	-4	4,274	-0.09%
2021/02/17	0	0.00	1	19.20	19.20	-1	4,248	-0.02%
2021/02/05	2	18.70	4.3	18.69	18.60	-2.3	4,173	-0.05%
2021/02/04	0	0.00	6	18.65	18.45	-6	4,179	-0.14%
2021/02/03	0	0.00	2	18.40	18.35	-2	4,251	-0.05%
2021/02/02	2	17.95	0	0.00	18.15	2	4,292	0.05%
2021/02/01	0	0.00	10	18.15	17.95	-10	4,298	-0.23%
2021/01/28	1	17.90	0	17.90	18.00	1	4,256	0.02%
2021/01/27	0	0.00	2	17.65	17.65	-2	4,232	-0.05%
2021/01/22	0	0.00	5	17.35	17.65	-5	4,228	-0.12%
2021/01/21	12	17.53	1	17.35	17.30	11	4,198	0.26%
2021/01/20	4	17.66	5	18.10	17.50	-1	4,184	-0.02%
2021/01/19	4	18.45	0	0.00	18.45	4	4,146	0.10%
2021/01/18	2	18.33	0	0.00	18.50	2	4,176	0.05%
2021/01/15	5	18.95	0	0.00	18.70	5	4,180	0.12%
2021/01/14	5	19.35	6	19.37	19.45	-1	4,247	-0.02%
2021/01/12	3	19.13	0	0.00	19.00	3	4,226	0.07%
2021/01/11	1	19.65	4	19.61	19.60	-3	4,194	-0.07%
2021/01/08	3	18.95	20	19.08	19.05	-17	4,158	-0.41%
2021/01/07	2	19.48	0	0.00	19.25	2	4,111	0.05%
2021/01/06	21	19.53	3.5	19.03	19.10	17.5	4,078	0.43%
2021/01/05	0	0.00	1.1	19.96	19.95	-1.1	3,978	-0.03%
2020/12/31	3	20.40	24	20.40	20.30	-21	3,875	-0.54%
2020/12/30	13	20.99	26	21.06	20.70	-13	3,789	-0.34%
2020/12/29	37	21.09	5.1	20.56	21.00	32	3,567	0.90%
2020/12/25	1	19.75	0	0.00	19.80	1	3,159	0.03%
2020/12/24	1	19.75	2	19.70	19.80	-1	3,122	-0.03%
2020/12/23	12	19.21	0	0.00	19.30	12	3,070	0.39%
2020/12/22	17	19.69	23	19.97	19.20	-6	3,047	-0.20%
2020/12/21	10	19.68	21.1	19.70	19.60	-11.1	2,759	-0.40%
2020/12/18	22	19.21	3	19.25	18.75	19	2,605	0.73%
2020/12/17	0	0.00	2	18.80	18.95	-2	2,556	-0.08%
2020/12/16	2	18.70	6	18.75	18.95	-4	2,531	-0.16%
2020/12/15	12	18.56	0	0.00	18.60	12	2,629	0.46%
2020/12/14	0	0.00	0.1	18.65	19.10	-0.1	2,572	0.00%
2020/12/11	0	0.00	15.3	18.15	17.90	-15.3	2,473	-0.62%
2020/12/09	0	0.00	10	18.40	18.45	-10	2,420	-0.41%
2020/12/07	9	19.00	13	18.76	18.65	-4	2,437	-0.16%
2020/12/04	6	18.39	0	0.00	18.65	6	2,329	0.26%
2020/12/03	0.1	17.90	5.1	18.06	17.90	-5	2,236	-0.23%
2020/11/30	5	17.88	0	0.00	17.80	5	2,269	0.22%
2020/11/27	1	17.85	2	17.85	17.85	-1	2,252	-0.04%
2020/11/26	20	17.85	0	0.00	17.95	20	2,256	0.89%
2020/11/25	2	17.95	0	0.00	17.95	2	2,256	0.09%
2020/11/24	1	17.70	10	17.75	17.65	-9	2,207	-0.41%
2020/11/18	6	17.10	0	0.00	17.10	6	2,146	0.28%
2020/11/17	1	17.00	0.1	17.05	17.05	0.9	2,155	0.04%
2020/11/16	0	0.00	60	16.95	16.95	-60	2,230	-2.69%
2020/11/13	0	0.00	20	17.18	17.30	-20	2,257	-0.89%
2020/11/12	10	17.50	0	0.00	17.35	10	2,296	0.44%
2020/11/11	0	0.00	1	17.45	17.50	-1	2,304	-0.04%
2020/11/10	19	17.15	4	17.16	17.05	15	2,224	0.67%
2020/11/09	2	16.70	0	0.00	16.80	2	2,164	0.09%
2020/11/06	1	16.70	0	0.00	16.60	1	2,151	0.05%
2020/11/04	0	17.10	6	16.81	16.80	-6	2,162	-0.28%
2020/11/03	0	0.00	4	16.80	16.75	-4	2,158	-0.19%
2020/10/30	0.1	16.75	0	0.00	16.40	0.1	2,150	0.00%
2020/10/29	0	0.00	10	16.50	16.65	-10	2,150	-0.46%
2020/10/28	1	16.75	0	0.00	16.75	1	2,147	0.05%
2020/10/27	20	17.03	0	0.00	16.95	20	2,129	0.94%
2020/10/26	2	16.92	1	16.85	16.95	1	2,108	0.05%
2020/10/23	0	0.00	2	16.45	16.65	-2	2,076	-0.10%
2020/10/22	5	16.25	0	0.00	16.50	5	2,065	0.24%
2020/10/20	1.3	16.40	0	0.00	16.20	1.3	1,961	0.07%
2020/10/19	0	0.00	2	16.45	16.40	-2	1,949	-0.10%
2020/10/16	1	16.40	2.4	16.49	16.35	-1.4	1,943	-0.07%
2020/10/15	0.2	16.40	1.8	16.29	16.25	-1.5	1,937	-0.08%
2020/10/14	0.1	16.45	1	16.45	16.30	-0.9	1,937	-0.05%
2020/10/13	0.4	16.50	0.2	16.50	16.30	0.2	1,934	0.01%
2020/10/12	4.2	16.48	3	16.53	16.35	1.2	1,938	0.06%
2020/10/08	3.3	16.36	0	0.00	16.35	3.3	1,932	0.17%
2020/10/07	0.1	16.60	1	16.55	16.55	-1	1,929	-0.05%
2020/10/06	3.3	16.56	2	16.60	16.55	1.3	1,929	0.07%
2020/10/05	2.3	16.32	5	16.25	16.35	-2.7	1,936	-0.14%
2020/09/30	0	16.35	0	0.00	16.15	0	1,939	0.00%
2020/09/29	0.2	16.30	0	0.00	16.05	0.2	1,947	0.01%
2020/09/28	6.5	16.16	3	16.02	16.15	3.5	1,948	0.18%
2020/09/25	0.2	16.15	0	0.00	15.85	0.2	1,954	0.01%
2020/09/24	1.2	15.99	0	0.00	15.85	1.2	1,922	0.06%
2020/09/23	10	16.65	0	0.00	16.70	10	1,857	0.54%
2020/09/22	0.1	17.05	0	0.00	17.05	0.1	1,833	0.00%
2020/09/21	0	0.00	2	17.50	17.60	-2	1,797	-0.11%
2020/09/17	0.7	17.50	0	0.00	17.35	0.7	1,633	0.04%
2020/09/16	2	17.30	0	0.00	17.20	2	1,621	0.12%
2020/09/14	0	17.20	0	0.00	17.20	0	1,627	0.00%
2020/09/11	1	17.55	6	17.43	17.50	-5	1,627	-0.31%
2020/09/10	0.1	17.85	5	17.96	17.85	-5	1,630	-0.30%
2020/09/09	0.1	17.80	6.1	17.59	17.85	-6.1	1,618	-0.37%
2020/09/08	2	17.65	2	17.85	17.50	0	1,606	0.00%
2020/09/07	3	17.60	4	18.00	18.00	-1	1,588	-0.06%
2020/09/04	1.3	17.39	5	17.00	17.35	-3.7	1,553	-0.24%
2020/09/03	1	17.15	2	17.30	17.20	-1	1,542	-0.06%
2020/09/02	0	17.10	0	0.00	17.15	0	1,529	0.00%
2020/08/31	2	17.25	2.5	17.23	17.05	-0.5	1,557	-0.03%
2020/08/28	0.3	17.05	0	0.00	17.05	0.3	1,542	0.02%
2020/08/27	0.6	16.80	0	0.00	16.70	0.6	1,537	0.04%
2020/08/26	2.1	16.80	20	16.80	16.85	-18	1,528	-1.17%
2020/08/25	2.2	16.69	4	16.75	16.60	-1.8	1,528	-0.12%
2020/08/24	18.1	16.65	0	0.00	16.75	18.1	1,506	1.20%
2020/08/21	60.2	16.75	0	0.00	16.90	60.2	1,507	3.99%
2020/08/20	19	16.58	0	0.00	16.40	19	1,498	1.27%
2020/08/19	0	0.00	2	17.35	17.35	-2	1,424	-0.14%
2020/08/18	0.5	16.95	1	16.90	16.90	-0.5	1,365	-0.04%
2020/08/17	0.1	16.65	0	0.00	16.65	0.1	1,338	0.00%
2020/08/14	0.1	16.25	0	0.00	16.25	0.1	1,309	0.01%
2020/08/13	0.2	16.20	1	16.10	16.15	-0.8	1,306	-0.06%
2020/08/12	10.3	15.96	0	0.00	16.00	10.3	1,360	0.76%
2020/08/11	0.1	16.35	0	0.00	16.10	0.1	1,364	0.01%
2020/08/10	2.1	16.15	0	0.00	16.15	2.1	1,385	0.15%
2020/08/07	7	15.90	0.7	15.90	15.75	6.3	1,392	0.45%
2020/08/06	0.3	15.90	0	0.00	15.90	0.3	1,394	0.02%
2020/08/05	0	16.05	0	0.00	15.85	0	1,414	0.00%
2020/08/04	0.4	15.85	0	0.00	15.85	0.4	1,454	0.03%
2020/08/03	0.2	15.60	0	0.00	15.40	0.2	1,465	0.01%
2020/07/31	1.4	15.53	5	15.45	15.45	-3.6	1,474	-0.25%
2020/07/30	1.2	15.49	0	0.00	15.50	1.2	1,496	0.08%
2020/07/29	3.3	15.65	0	0.00	15.50	3.3	1,502	0.22%
2020/07/28	1.5	15.67	0	0.00	15.45	1.5	1,507	0.10%
2020/07/27	4.1	15.82	0	0.00	15.60	4.1	1,517	0.27%
2020/07/24	0.1	16.50	0	0.00	16.35	0.1	1,505	0.01%
2020/07/23	0.8	16.55	0	0.00	16.50	0.8	1,537	0.05%
2020/07/22	0.3	16.60	0	0.00	16.60	0.3	1,574	0.02%
2020/07/21	0.6	16.60	0	0.00	16.60	0.6	1,571	0.04%
2020/07/20	0.5	16.90	0	0.00	16.75	0.5	1,574	0.03%
2020/07/17	0.5	16.80	0	0.00	16.75	0.5	1,587	0.03%
2020/07/16	0.7	17.00	3	16.90	17.00	-2.3	1,614	-0.14%
2020/07/15	3.2	16.78	0	0.00	16.70	3.2	1,614	0.20%
2020/07/14	4	16.71	0	0.00	16.60	4	1,670	0.24%
2020/07/13	0	0.00	7	16.61	16.75	-7	1,683	-0.42%
2020/07/10	2	16.80	0	0.00	16.80	2	1,708	0.12%
2020/07/09	5	17.10	0	0.00	17.00	5	1,709	0.29%
2020/07/06	0.2	17.00	3	17.10	17.10	-2.8	1,773	-0.16%
2020/06/19	0	0.00	50	17.10	16.85	-50	1,972	-2.53%
2020/06/18	0.1	17.20	1	17.25	17.20	-0.9	1,975	-0.04%
2020/06/17	2	17.15	0	0.00	17.15	2	1,971	0.10%
2020/06/15	12	16.17	29	16.25	16.25	-17	1,993	-0.85%
2020/06/12	0	0.00	25	16.20	16.25	-25	2,023	-1.24%
2020/06/10	0	0.00	2	17.60	17.50	-2	1,989	-0.10%
2020/06/08	0	0.00	1	17.65	17.65	-1	2,055	-0.05%
2020/06/05	3	17.65	0	0.00	17.70	3	2,037	0.15%
2020/06/03	0	0.00	3	17.05	17.25	-3	2,021	-0.15%
2020/06/02	1	16.85	0	0.00	16.90	1	2,004	0.05%
2020/06/01	1	17.00	0	0.00	16.85	1	2,017	0.05%
2020/05/27	0	0.00	1	17.00	16.95	-1	2,026	-0.05%
2020/05/26	2	16.90	0	0.00	16.90	2	2,028	0.10%
2020/05/21	0	0.00	1	17.10	17.10	-1	1,994	-0.05%
2020/05/20	0	0.00	1	16.95	16.80	-1	1,998	-0.05%
2020/05/19	3	16.85	3	16.80	16.85	0	2,006	0.00%
2020/05/14	2	16.75	0	0.00	16.65	2	1,925	0.10%
2020/05/13	1	16.80	0	0.00	17.00	1	1,905	0.05%
2020/05/12	32	17.30	0	0.00	17.05	32	1,894	1.69%
2020/05/11	0	0.00	1	17.25	17.65	-1	1,870	-0.05%
2020/05/08	41	16.83	0	0.00	16.95	41	1,824	2.25%
2020/05/07	1	16.70	0	0.00	16.55	1	1,804	0.06%
2020/04/30	33	16.85	1	16.90	16.90	32	1,766	1.81%
2020/04/20	0	0.00	2	15.48	15.45	-2	1,636	-0.12%
2020/04/15	0	0.00	7	15.48	15.40	-7	1,557	-0.45%
2020/04/14	0	0.00	1	15.35	15.40	-1	1,538	-0.06%
2020/04/13	2	15.25	0	0.00	15.20	2	1,525	0.13%
2020/04/10	0	0.00	10	15.20	15.35	-10	1,523	-0.66%
2020/04/09	5	15.30	0	0.00	15.05	5	1,503	0.33%
2020/04/08	0	0.00	34	14.68	15.10	-34	1,461	-2.33%
2020/04/07	0	0.00	8	14.70	14.60	-8	1,422	-0.56%
2020/04/01	5	14.30	0	0.00	14.25	5	1,376	0.36%
2020/03/31	36	14.51	0	0.00	14.25	36	1,362	2.64%
2020/03/30	2	14.15	0	0.00	14.45	2	1,349	0.15%
2020/03/26	0.1	14.30	0	0.00	14.30	0.1	1,311	0.01%
2020/03/25	10	14.55	0	0.00	14.35	10	1,311	0.76%
2020/03/23	14	13.58	0	0.00	13.55	14	1,293	1.08%
2020/03/20	4	14.34	2	14.25	14.15	2	1,301	0.15%
2020/03/19	4	13.55	10	13.55	13.35	-6	1,279	-0.47%
2020/03/18	1	15.35	0	0.00	14.80	1	1,259	0.08%
2020/03/17	1	15.75	0	0.00	15.80	1	1,232	0.08%
2020/03/16	4	16.73	20	16.65	16.55	-16	1,227	-1.30%
2020/03/13	2	16.85	0	0.00	17.25	2	1,237	0.16%
2020/03/12	2.4	18.65	0	0.00	18.55	2.4	1,177	0.20%
2020/03/10	0	0.00	10	19.45	19.75	-10	1,151	-0.87%
2020/03/06	1	20.55	0	0.00	20.55	1	1,124	0.09%
2020/03/05	1	20.80	0	0.00	20.85	1	1,122	0.09%
2020/03/02	1	20.10	0	0.00	20.10	1	1,132	0.09%
2020/02/26	1	19.80	0	0.00	19.80	1	1,140	0.09%
2020/02/25	0	0.00	1	19.80	19.90	-1	1,147	-0.09%
2020/02/21	1	20.25	5	20.30	20.20	-4	1,147	-0.35%
2020/02/20	0	0.00	1	20.05	20.05	-1	1,143	-0.09%
2020/02/19	7	19.49	0	0.00	19.60	7	1,133	0.62%
2020/02/17	4	19.20	0	0.00	19.25	4	1,143	0.35%
2020/02/07	2	19.45	0	0.00	19.40	2	1,193	0.17%
2020/02/05	0	0.00	1	19.70	19.70	-1	1,189	-0.08%
2020/02/04	4	19.43	0	0.00	19.95	4	1,184	0.34%
2020/02/03	1	19.40	0	0.00	19.45	1	1,174	0.09%
2020/01/20	5	20.55	0	0.00	20.55	5	1,121	0.45%
2020/01/15	1	20.60	0	0.00	20.55	1	1,125	0.09%
2020/01/10	0	0.00	10	20.80	20.80	-10	1,160	-0.86%
2020/01/06	10	21.05	0	0.00	21.10	10	1,153	0.87%
2020/01/03	0	0.00	25	20.95	21.05	-25	1,141	-2.19%
2019/12/31	2	21.00	5	21.00	21.00	-3	1,139	-0.26%
2019/12/30	0	0.00	3.3	20.85	21.00	-3.3	1,138	-0.29%
2019/12/27	7	20.85	0	0.00	20.80	7	1,131	0.62%
2019/12/20	15	20.96	0	0.00	20.75	15	1,142	1.31%
2019/12/19	2	21.08	0	0.00	21.10	2	1,116	0.18%
2019/12/18	2	20.95	0	0.00	20.90	2	1,097	0.18%
2019/12/17	0	0.00	1	21.05	21.05	-1	1,091	-0.09%
2019/12/16	2	20.63	1	20.75	20.80	1	1,081	0.09%
2019/12/12	2	20.65	0	0.00	20.65	2	1,078	0.19%
2019/12/11	2	20.70	0	0.00	20.75	2	1,120	0.18%
2019/12/10	10	20.94	0	0.00	20.85	10	1,106	0.90%
2019/12/05	0	0.00	1	20.85	20.85	-1	1,092	-0.09%
2019/12/02	1	21.20	0	0.00	21.00	1	1,124	0.09%
2019/11/29	2	20.90	0	0.00	21.10	2	1,134	0.18%
2019/11/28	2	21.15	0	0.00	21.10	2	1,144	0.17%
2019/11/26	5	20.85	0	0.00	20.80	5	1,135	0.44%
2019/11/19	4	20.93	0	0.00	20.95	4	1,149	0.35%
2019/11/18	3	20.90	0	0.00	20.95	3	1,156	0.26%
2019/11/14	1	21.00	0	0.00	20.85	1	1,184	0.08%
2019/11/13	1	21.05	0	0.00	20.95	1	1,191	0.08%
2019/11/11	4	21.39	0	0.00	21.45	4	1,222	0.33%
2019/11/08	2	22.10	0	0.00	22.10	2	1,232	0.16%
2019/11/01	0	0.00	0	22.00	22.15	0	1,377	0.00%
2019/10/31	0	0.00	5	22.00	22.00	-5	1,394	-0.36%
2019/10/30	0	0.00	1	22.15	22.20	-1	1,401	-0.07%
2019/10/24	2	22.20	0	0.00	22.40	2	1,459	0.14%
2019/10/17	0	0.00	5	22.40	22.45	-5	1,493	-0.33%
2019/10/03	0	0.00	2	22.18	22.30	-2	1,578	-0.13%
2019/09/27	8	22.26	0	0.00	22.05	8	1,677	0.48%
2019/09/16	0	0.00	2	22.88	22.35	-2	1,818	-0.11%
2019/09/12	1	22.05	0	0.00	22.05	1	1,783	0.06%
2019/09/11	1	21.90	0	0.00	21.90	1	1,788	0.06%
2019/09/10	0	0.00	2	21.95	21.90	-2	1,791	-0.11%
2019/09/06	1	22.30	0	0.00	22.35	1	1,787	0.06%
2019/08/30	0	0.00	2	21.15	21.30	-2	1,726	-0.12%
2019/08/28	3	20.60	0	0.00	20.60	3	1,727	0.17%
2019/08/27	17	20.89	0	0.00	20.85	17	1,695	1.00%
2019/08/23	3	21.10	1	21.15	21.10	2	1,695	0.12%
2019/08/22	1	21.00	0	0.00	21.25	1	1,703	0.06%
2019/08/21	2	21.15	0	0.00	21.15	2	1,705	0.12%
2019/08/20	1	21.35	0	0.00	21.25	1	1,697	0.06%
2019/08/15	1	21.00	0	0.00	20.95	1	1,665	0.06%
2019/08/13	4.3	21.52	0	0.00	21.50	4.3	1,636	0.26%
2019/08/12	1	22.00	0	0.00	22.10	1	1,616	0.06%
2019/08/08	1	22.20	0	0.00	22.30	1	1,605	0.06%
2019/08/07	11	22.60	0	0.00	22.30	11	1,610	0.68%
2019/08/06	2	22.50	0	0.00	22.60	2	1,633	0.12%
2019/08/05	7	22.95	1	23.00	22.90	6	1,650	0.36%
2019/08/02	2	23.60	0	0.00	23.65	2	1,625	0.12%
2019/08/01	1	23.60	0	0.00	23.75	1	1,635	0.06%
2019/07/26	1	23.80	5	23.75	23.95	-4	1,699	-0.24%
2019/07/24	5	23.45	0	0.00	23.45	5	1,664	0.30%
2019/07/23	1	23.60	0	0.00	23.50	1	1,648	0.06%
2019/07/22	0.2	23.60	0	0.00	23.60	0.2	1,647	0.01%
2019/07/18	1	23.65	0	0.00	23.80	1	1,639	0.06%
2019/07/17	1	23.80	10	23.80	23.70	-9	1,639	-0.55%
2019/07/16	1	23.80	0	0.00	23.95	1	1,639	0.06%
2019/07/15	10	23.55	0	0.00	23.55	10	1,626	0.61%
2019/07/12	0	0.00	6	23.90	23.90	-6	1,617	-0.37%
2019/07/09	1	24.05	0	0.00	24.15	1	1,664	0.06%
2019/07/04	8	24.27	1	24.30	24.25	7	1,727	0.41%
2019/07/02	10	25.60	14	25.61	25.70	-4	1,711	-0.23%
2019/06/27	7	25.65	0	0.00	25.60	7	1,674	0.42%
2019/06/24	2	25.70	1	25.70	25.80	1	1,683	0.06%
2019/06/20	0	0.00	5	25.40	25.25	-5	1,655	-0.30%
2019/06/19	10	25.20	0	0.00	25.30	10	1,685	0.59%
2019/06/18	10	25.25	0	0.00	25.30	10	1,761	0.57%
2019/06/06	8	24.71	0	0.00	24.65	8	2,035	0.39%
2019/06/05	0	0.00	5	24.85	24.95	-5	2,076	-0.24%
2019/06/04	5	24.50	0	0.00	24.50	5	2,075	0.24%
2019/06/03	1	24.25	0	0.00	24.40	1	2,109	0.05%
2019/05/23	6	24.40	3	24.40	24.40	3	2,224	0.13%
2019/05/22	0	0.00	1	24.50	24.45	-1	2,235	-0.04%
2019/05/21	0	0.00	1	24.35	24.20	-1	2,247	-0.04%
2019/05/20	3	24.15	0	0.00	24.25	3	2,262	0.13%
2019/05/17	1	24.20	0	0.00	24.25	1	2,261	0.04%
2019/05/16	1	24.40	0	0.00	24.35	1	2,256	0.04%
2019/05/15	5	24.45	0	0.00	24.50	5	2,243	0.22%
2019/05/14	2	24.50	0	0.00	24.65	2	2,236	0.09%
2019/05/13	4	24.70	0	0.00	25.00	4	2,214	0.18%
2019/05/10	1	25.50	0	0.00	25.35	1	2,200	0.05%
2019/04/30	0	0.00	2	25.95	26.00	-2	2,158	-0.09%
2019/04/29	1	26.00	0	0.00	25.90	1	2,208	0.05%
2019/04/23	11	26.10	0	0.00	26.15	11	2,175	0.51%
2019/04/22	2	26.10	0	0.00	26.10	2	2,177	0.09%
2019/04/12	1	26.10	0	0.00	26.05	1	2,253	0.04%
2019/04/11	0	0.00	1	26.30	26.20	-1	2,235	-0.04%
2019/04/10	3	26.63	1	26.50	26.40	2	2,213	0.09%
2019/04/09	0	0.00	1	26.75	26.65	-1	2,191	-0.05%
2019/04/08	1	26.45	0	0.00	26.45	1	2,150	0.05%
2019/04/01	0	0.00	1	25.95	26.00	-1	2,119	-0.05%
2019/03/29	1	26.05	0	0.00	26.10	1	2,118	0.05%
2019/03/28	0	0.00	5.3	25.95	25.95	-5.3	2,150	-0.25%
2019/03/26	13	26.33	0	0.00	26.25	13	2,181	0.60%
2019/03/21	8	26.26	1	26.55	26.50	7	2,519	0.28%
2019/03/20	0	0.00	5	25.95	26.00	-5	2,510	-0.20%
2019/03/14	8	25.14	0	0.00	25.10	8	2,432	0.33%
2019/03/13	0	25.50	0	0.00	25.50	0	2,407	0.00%
2019/03/12	10	25.50	0	0.00	25.45	10	2,430	0.41%
2019/03/11	2	25.25	0	0.00	25.30	2	2,487	0.08%
2019/03/06	1	25.75	0	0.00	25.75	1	2,659	0.04%
2019/03/05	0	0.00	3	25.95	25.85	-3	2,696	-0.11%
2019/02/27	0	0.00	5	26.25	26.20	-5	2,770	-0.18%
2019/02/20	0	0.00	5	26.60	26.55	-5	2,780	-0.18%
2019/02/19	0	0.00	7	26.55	26.50	-7	2,786	-0.25%
2019/02/18	12	26.17	0	0.00	26.10	12	2,783	0.43%
2019/02/15	1	26.10	0	0.00	26.15	1	2,814	0.04%
2019/02/11	1	26.45	16	26.35	26.30	-15	2,917	-0.51%
2019/01/28	0	0.00	1	26.15	26.30	-1	2,917	-0.03%
2019/01/25	1	26.00	0	0.00	26.10	1	2,905	0.03%
2019/01/24	1	26.05	0	0.00	26.10	1	2,922	0.03%
2019/01/22	1	26.10	8	26.07	26.10	-7	2,922	-0.24%
2019/01/21	5	25.70	5	26.20	26.20	0	2,917	0.00%
2019/01/18	0	0.00	3	25.65	25.60	-3	2,882	-0.10%
2019/01/17	3	25.50	0	0.00	25.50	3	2,904	0.10%
2019/01/15	5	25.45	0	0.00	25.50	5	3,010	0.17%
2019/01/14	2	25.60	0	0.00	25.25	2	3,056	0.07%
2019/01/10	0	0.00	1	25.80	25.80	-1	3,174	-0.03%
2019/01/09	2	25.10	2	25.60	25.85	0	3,166	0.00%
2019/01/08	5	25.05	0	0.00	25.05	5	3,120	0.16%
2019/01/04	2	24.75	0	0.00	24.90	2	3,121	0.06%
2018/12/28	0	0.00	2	25.85	25.80	-2	3,142	-0.06%
2018/12/25	1	25.60	0	0.00	25.60	1	3,242	0.03%
2018/12/21	0	0.00	7	25.65	25.45	-7	3,354	-0.21%
2018/12/20	0	0.00	10	25.85	25.70	-10	3,411	-0.29%
2018/12/14	36	27.33	15	27.13	27.05	21	3,813	0.55%
2018/12/13	3	26.45	9	26.17	26.45	-6	3,529	-0.17%
2018/12/12	2	25.35	2	25.55	25.75	0	3,454	0.00%
2018/12/04	0	0.00	1	26.40	26.35	-1	3,418	-0.03%
2018/12/03	12	26.75	1	26.25	26.80	11	3,358	0.33%
2018/11/30	0	0.00	3	25.48	25.70	-3	3,266	-0.09%
2018/11/29	1	24.85	0	0.00	24.80	1	3,171	0.03%
2018/11/27	7	25.01	0	0.00	24.90	7	3,135	0.22%
2018/11/26	30	25.10	2	24.90	25.05	28	3,139	0.89%
2018/11/23	1	25.55	0	0.00	25.50	1	3,098	0.03%
2018/11/22	2	25.78	0	0.00	25.50	2	3,145	0.06%
2018/11/20	1	25.85	0	0.00	25.60	1	3,290	0.03%
2018/11/19	1	25.80	13	25.80	26.10	-12	3,279	-0.37%
2018/11/16	2	25.70	0	0.00	25.70	2	3,288	0.06%
2018/11/14	14	25.45	0	0.00	25.10	14	3,446	0.41%
2018/11/13	1	25.15	0	0.00	25.10	1	3,417	0.03%
2018/11/12	2.3	25.89	0	0.00	25.85	2.3	3,369	0.07%
2018/11/09	8	26.83	0	0.00	26.70	8	3,343	0.24%
2018/11/08	1	28.00	0	0.00	28.10	1	3,287	0.03%
2018/11/07	0	0.00	2	28.15	28.30	-2	3,283	-0.06%
2018/11/05	1.3	27.64	1	27.70	27.85	0.3	3,310	0.01%
2018/11/01	1	27.50	0	0.00	27.65	1	3,338	0.03%
2018/10/30	2	27.55	0	0.00	27.80	2	3,327	0.06%
2018/10/26	2	28.40	0	0.00	28.70	2	3,353	0.06%
2018/10/25	1	28.65	2	28.60	28.50	-1	3,354	-0.03%
2018/10/23	2.5	29.67	2	29.20	29.35	0.5	3,319	0.02%
2018/10/11	10	32.65	4	32.60	32.10	6	3,274	0.18%
2018/10/09	2	33.60	4	33.84	33.60	-2	3,256	-0.06%
2018/10/08	2	33.55	2	33.85	33.70	0	3,268	0.00%
2018/10/05	2	32.85	1	32.80	33.45	1	3,291	0.03%
2018/10/03	9	35.30	0	0.00	33.95	9	3,312	0.27%
2018/10/01	3	35.25	1	34.60	35.20	2	3,310	0.06%
2018/09/26	2	35.18	5	35.10	34.35	-3	3,162	-0.09%
2018/09/25	0	0.00	0.1	34.40	34.55	-0.1	2,907	0.00%
2018/09/20	0	0.00	2	32.85	33.45	-2	2,955	-0.07%
2018/09/13	0	0.00	1	32.50	32.50	-1	2,993	-0.03%
2018/09/12	1	31.80	0	0.00	32.15	1	2,985	0.03%
2018/09/11	0	0.00	1	32.30	32.40	-1	3,014	-0.03%
2018/09/10	0	0.00	1	31.60	31.70	-1	3,003	-0.03%
2018/09/07	0	0.00	4	32.20	32.20	-4	2,992	-0.13%
2018/09/06	0	0.00	2	32.10	32.20	-2	2,994	-0.07%
2018/09/04	0	0.00	1	32.10	32.20	-1	3,028	-0.03%
2018/09/03	5	31.98	0	0.00	31.55	5	3,029	0.17%
2018/08/31	2	32.68	4	32.55	32.55	-2	2,987	-0.07%
2018/08/30	2	33.60	12	33.97	33.50	-10	2,964	-0.34%
2018/08/29	16	33.94	3	34.20	33.85	13	2,972	0.44%
2018/08/28	0	0.00	1	34.10	34.15	-1	2,966	-0.03%
2018/08/27	3	34.25	7	34.27	33.50	-4	2,922	-0.14%
2018/08/24	0	0.00	1	33.60	33.70	-1	2,847	-0.04%
2018/08/23	2	33.90	7.1	33.76	33.95	-5.1	2,883	-0.18%
2018/08/22	3	33.68	0	0.00	33.50	3	2,929	0.10%
2018/08/21	2	33.93	4	33.90	34.00	-2	2,928	-0.07%
2018/08/16	0	0.00	2	32.00	32.10	-2	3,152	-0.06%
2018/08/09	0	0.00	1	32.40	32.25	-1	3,811	-0.03%
2018/08/03	2	31.75	0	0.00	31.80	2	4,469	0.04%
2018/07/20	2	31.50	0	0.00	31.50	2	4,815	0.04%
2018/07/17	0.5	32.60	0	0.00	32.80	0.5	4,739	0.01%
2018/07/16	0	0.00	4	34.23	33.45	-4	4,749	-0.08%
2018/07/12	0	0.00	1	33.75	33.75	-1	4,790	-0.02%
2018/07/06	0	0.00	2	31.20	31.70	-2	4,931	-0.04%
2018/07/02	0	0.00	1	31.55	32.35	-1	5,223	-0.02%
2018/06/29	1	32.90	9	33.13	32.90	-8	5,180	-0.15%
2018/06/28	0	0.00	4	32.90	32.70	-4	5,118	-0.08%
2018/06/27	0	0.00	2	32.60	32.60	-2	5,092	-0.04%
2018/06/25	2.5	32.48	0	0.00	32.30	2.5	5,087	0.05%
2018/06/14	1	31.85	0	0.00	31.50	1	5,293	0.02%
2018/06/13	0	0.00	3	32.07	32.00	-3	5,302	-0.06%
2018/06/12	2	32.60	5	32.50	32.80	-3	5,341	-0.06%
2018/06/11	0	0.00	10	31.95	32.30	-10	5,341	-0.19%
2018/06/06	0	0.00	2	33.10	33.20	-2	5,396	-0.04%
2018/05/30	4	31.95	0	0.00	32.15	4	5,497	0.07%
2018/05/29	1	31.70	1	31.75	31.80	0	5,557	0.00%
2018/05/28	1	32.35	0	0.00	32.20	1	5,665	0.02%
2018/05/25	3	32.57	6	32.38	31.95	-3	5,787	-0.05%
2018/05/24	6.5	33.95	0	0.00	33.55	6.5	5,837	0.11%
2018/05/23	1	33.85	2	34.70	35.10	-1	5,730	-0.02%
2018/05/22	0	0.00	2	34.58	34.20	-2	5,670	-0.04%
2018/05/21	2	33.78	1	34.00	33.70	1	5,684	0.02%
2018/05/18	3	34.53	5	34.72	34.30	-2	5,655	-0.04%
2018/05/17	9	33.91	0	0.00	33.55	9	5,480	0.16%
2018/05/16	0	0.00	1	34.00	33.90	-1	5,476	-0.02%
2018/05/15	2	33.85	0	0.00	33.70	2	5,557	0.04%
2018/05/14	10	34.55	0	0.00	34.60	10	5,598	0.18%
2018/05/11	4	34.14	7	34.00	34.45	-3	5,466	-0.05%
2018/05/10	0	0.00	5	32.72	32.80	-5	5,189	-0.10%
2018/05/09	3	32.25	0	0.00	32.00	3	5,088	0.06%
2018/04/30	2	31.75	7	32.00	32.00	-5	5,148	-0.10%
2018/04/27	0	0.00	2	31.03	31.30	-2	5,216	-0.04%
2018/04/24	0	0.00	1	31.40	31.45	-1	5,399	-0.02%
2018/04/23	2	32.00	1	32.10	31.85	1	5,448	0.02%
2018/04/20	1	33.30	0	0.00	32.80	1	5,561	0.02%
2018/04/17	0	0.00	1	31.80	31.60	-1	5,806	-0.02%
2018/04/16	0	0.00	104	33.10	33.00	-104	5,997	-1.73%	大賣/鉅額交易
2018/04/13	1	32.60	4	32.54	32.30	-3	6,696	-0.04%
2018/04/12	0	0.00	2	32.25	32.20	-2	6,805	-0.03%
2018/04/11	0	0.00	23	32.10	32.30	-23	6,872	-0.33%
2018/04/10	0	0.00	9	31.93	32.00	-9	6,983	-0.13%
2018/04/09	2	30.60	0	0.00	30.85	2	6,913	0.03%
2018/04/02	2	30.63	46	30.93	30.95	-44	7,081	-0.62%
2018/03/31	0	0.00	5	30.15	30.10	-5	7,065	-0.07%
2018/03/30	0	0.00	1	30.00	30.10	-1	7,234	-0.01%
2018/03/29	0	0.00	10	29.80	29.75	-10	7,241	-0.14%
2018/03/28	0	0.00	1	29.50	29.65	-1	7,236	-0.01%
2018/03/23	4	28.71	1	28.95	28.90	3	7,336	0.04%
2018/03/21	2.5	29.38	0	0.00	29.35	2.5	7,460	0.03%
2018/03/20	0.5	29.75	1	29.80	29.75	-0.5	7,500	-0.01%
2018/03/19	7.1	28.91	0	0.00	28.80	7.1	7,532	0.09%
2018/03/16	21	29.13	0	0.00	28.95	21	8,063	0.26%
2018/03/15	0	0.00	6	29.45	29.55	-6	8,105	-0.07%
2018/03/14	2	29.00	0	0.00	29.20	2	8,211	0.02%
2018/03/13	11	29.21	6	29.25	29.10	5	8,318	0.06%
2018/03/12	3	29.70	0	0.00	29.55	3	8,427	0.04%
2018/03/08	12	29.58	0	0.00	29.55	12	8,663	0.14%
2018/03/07	17	29.90	0	0.00	29.55	17	8,730	0.19%
2018/03/06	10	30.49	1	30.10	30.30	9	8,821	0.10%
2018/03/05	0.5	30.25	0	0.00	30.20	0.5	8,894	0.01%
2018/03/02	0.5	31.50	1	32.10	31.40	-0.5	8,964	-0.01%
2018/03/01	6	32.92	6	32.88	32.85	0	8,911	0.00%
2018/02/27	0	0.00	2	32.53	32.30	-2	8,827	-0.02%
2018/02/26	0	0.00	12	31.65	32.35	-12	8,792	-0.14%
2018/02/23	3	31.08	13	31.16	31.20	-10	8,708	-0.11%
2018/02/22	1	31.20	0	0.00	31.00	1	8,829	0.01%
2018/02/21	0	0.00	21	30.70	31.25	-21	9,087	-0.23%
2018/02/12	2	28.75	9	28.60	28.60	-7	9,113	-0.08%
2018/02/09	12	27.53	0	0.00	28.30	12	9,569	0.13%
2018/02/07	0	0.00	24	29.01	29.10	-24	10,069	-0.24%
2018/02/06	24	27.15	10	27.00	27.55	14	10,287	0.14%
2018/02/05	3	28.80	0	0.00	29.85	3	10,734	0.03%
2018/02/01	0	0.00	1	30.00	30.10	-1	11,042	-0.01%
2018/01/30	0	0.00	2	30.10	29.65	-2	11,153	-0.02%
2018/01/26	10	29.75	1	29.70	29.80	9	11,267	0.08%
2018/01/24	3	29.40	0	0.00	29.30	3	11,126	0.03%
2018/01/23	2	30.15	3	29.88	29.40	-1	11,075	-0.01%
2018/01/22	1	29.65	0	0.00	29.40	1	10,994	0.01%
2018/01/19	6	30.08	0	0.00	29.90	6	10,902	0.06%
2018/01/18	12	30.13	11	30.07	30.05	1	10,830	0.01%
2018/01/17	0	0.00	1	30.30	30.25	-1	10,837	-0.01%
2018/01/16	5	30.84	1	31.30	30.50	4	10,788	0.04%
2018/01/15	2	30.50	1	30.50	30.45	1	10,653	0.01%
2018/01/12	6	30.83	0	0.00	30.70	6	10,553	0.06%
2018/01/11	10	30.71	0	0.00	30.35	10	10,474	0.10%
2018/01/10	11	31.58	8	31.64	31.40	3	10,289	0.03%
2018/01/09	20.1	33.55	25	34.02	32.45	-5	10,046	-0.05%
2018/01/08	14	32.53	13	32.63	32.45	1	9,228	0.01%
2018/01/05	11	32.12	6.5	32.21	31.95	4.5	9,089	0.05%
2018/01/04	15	32.39	2	32.90	31.80	13	8,997	0.14%
2018/01/03	3	31.80	4	31.60	32.05	-1	8,790	-0.01%
2018/01/02	107.5	31.80	2	31.93	31.50	105.5	8,725	1.21%	大買/鉅額交易