威健 (3033)-第一金-路竹券商分點個股進出

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
35.25
漲跌
▲0.25
漲幅
+0.71%
成交量
6,366張
產業
上市電子通路類股
488人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威健 (3033)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/14	6	35.24	2	35.13	35.00	4	6,797	0.06%
2024/05/13	12.8	35.03	5	35.52	35.25	7.8	6,790	0.11%
2024/05/10	17.1	35.45	15.6	35.30	35.50	1.5	6,785	0.02%
2024/05/09	2.3	36.13	6.1	36.66	36.05	-3.8	6,888	-0.06%
2024/05/08	34.3	36.69	8.2	37.16	36.70	26.1	6,813	0.38%
2024/05/07	42	37.09	42	36.91	37.15	0	6,732	0.00%
2024/05/06	24	38.42	39	38.59	39.30	-15	6,012	-0.25%
2024/05/03	6.1	35.80	6	36.02	36.25	0.1	5,370	0.00%
2024/05/02	1.3	35.91	7.1	35.83	36.05	-5.8	5,303	-0.11%
2024/04/30	62	34.35	89.1	34.32	34.20	-27.1	4,932	-0.55%
2024/04/29	21	33.46	25	33.54	33.50	-4	4,693	-0.09%
2024/04/26	3	33.25	0	0.00	33.25	3	4,732	0.06%
2024/04/25	16	33.53	6	33.82	33.35	10	4,837	0.21%
2024/04/24	13.1	33.78	44.3	33.83	33.80	-31.2	4,941	-0.63%
2024/04/22	5	32.71	46	32.80	32.50	-41	4,992	-0.82%
2024/04/19	13	32.21	4	32.38	32.50	9	4,930	0.18%
2024/04/17	5	31.90	0.5	32.00	31.85	4.5	4,949	0.09%
2024/04/16	7	32.57	9.9	32.08	31.80	-2.9	4,908	-0.06%
2024/04/15	0	33.75	1	33.60	32.90	-1	4,838	-0.02%
2024/04/12	34.2	33.90	4	33.92	33.70	30.2	4,772	0.63%
2024/04/11	16	33.83	17	33.66	33.85	-1	4,724	-0.02%
2024/04/10	3.3	33.45	69.3	33.75	33.90	-66.1	4,714	-1.40%
2024/04/09	4	32.58	20	32.55	32.35	-16	4,482	-0.36%
2024/04/08	7.3	32.51	2.2	32.85	32.75	5.1	4,460	0.11%
2024/04/03	0.2	32.05	45.4	32.30	32.75	-45.2	4,433	-1.02%
2024/04/02	1	32.20	2	32.25	32.30	-1	4,419	-0.02%
2024/04/01	30	31.89	0	0.00	31.95	30	4,395	0.68%
2024/03/29	0	0.00	1	31.70	31.65	-1	4,383	-0.02%
2024/03/27	11	32.02	0	0.00	32.00	11	4,371	0.25%
2024/03/26	1	32.00	0	0.00	31.95	1	4,356	0.02%
2024/03/25	3	32.73	11	32.71	32.85	-8	4,286	-0.19%
2024/03/22	11	31.72	5.7	31.83	31.60	5.3	4,090	0.13%
2024/03/21	6	32.72	24	32.51	33.00	-18	3,954	-0.46%
2024/03/20	2.5	30.76	3.2	30.72	30.60	-0.7	3,648	-0.02%
2024/03/19	4	31.05	0	0.00	31.05	4	3,634	0.11%
2024/03/18	0	0.00	1	30.95	31.00	-1	3,632	-0.03%
2024/03/14	0	0.00	0.7	30.69	30.55	-0.7	3,670	-0.02%
2024/03/13	10	30.90	0	0.00	30.80	10	3,642	0.27%
2024/03/12	5	30.82	13.7	30.91	31.10	-8.7	3,618	-0.24%
2024/03/11	0	0.00	2	31.10	30.90	-2	3,580	-0.06%
2024/03/08	3	31.60	30	32.03	31.65	-27	3,530	-0.77%
2024/03/07	3	32.32	23	32.47	32.30	-20	3,476	-0.58%
2024/03/06	1	32.55	0	0.00	32.80	1	3,461	0.03%
2024/03/05	0	0.00	32	32.54	32.70	-32	3,465	-0.92%
2024/03/04	5	33.00	11	33.00	32.95	-6	3,441	-0.17%
2024/03/01	10	33.15	2	33.20	33.00	8	3,405	0.23%
2024/02/29	10.3	33.16	10.4	33.41	33.25	-0.1	3,364	0.00%
2024/02/27	3.5	32.91	1	32.70	33.00	2.5	3,302	0.07%
2024/02/26	29.1	33.29	14.7	33.29	33.25	14.4	3,240	0.45%
2024/02/23	1	32.90	10	33.01	32.70	-9	3,145	-0.29%
2024/02/22	1	32.30	0	0.00	32.30	1	3,040	0.03%
2024/02/21	17	32.37	2.4	32.40	32.40	14.6	3,009	0.48%
2024/02/20	0	31.95	1	32.20	32.00	-1	2,959	-0.03%
2024/02/19	0	0.00	1	32.05	32.25	-1	2,917	-0.03%
2024/02/16	1	31.95	2	32.10	32.25	-1	2,876	-0.03%
2024/02/15	25	31.53	16	31.87	32.00	9	2,807	0.32%
2024/02/05	1	31.25	4	31.30	31.00	-3	2,703	-0.11%
2024/02/02	12.5	31.10	0	0.00	30.85	12.5	2,643	0.47%
2024/02/01	52	31.65	1.5	31.50	31.30	50.5	2,565	1.97%
2024/01/31	6.4	30.81	1	30.55	30.65	5.4	2,291	0.24%
2024/01/30	1	31.40	2	31.38	31.30	-1	2,228	-0.04%
2024/01/25	3.3	31.03	1	31.40	30.65	2.3	2,007	0.12%
2024/01/24	5	31.00	1	31.10	31.00	4	1,904	0.21%
2024/01/23	3.6	30.63	0	0.00	30.55	3.6	1,855	0.19%
2024/01/22	0	0.00	7.5	30.67	30.95	-7.5	1,825	-0.41%
2024/01/19	12.5	30.92	0	0.00	30.95	12.5	1,750	0.71%
2024/01/18	23	30.87	1	30.90	30.95	22	1,616	1.36%
2024/01/17	1.5	30.02	0	0.00	30.15	1.5	1,469	0.10%
2024/01/16	0.1	30.10	12	30.20	30.45	-11.9	1,380	-0.86%
2024/01/15	0.1	29.45	0	0.00	29.50	0.1	1,228	0.00%
2024/01/12	1.5	29.52	0	0.00	29.45	1.5	1,223	0.12%
2024/01/11	5	29.57	6	29.71	29.85	-1	1,164	-0.09%
2024/01/10	0	0.00	2	28.32	28.20	-2	1,053	-0.19%
2024/01/09	0	0.00	1	28.60	28.45	-1	1,053	-0.09%
2024/01/08	1	28.80	1	28.75	28.65	0	1,051	0.00%
2024/01/04	20	29.25	2	29.20	29.25	18	1,048	1.72%
2024/01/03	4	28.70	0	0.00	28.70	4	985	0.41%
2024/01/02	0.1	29.00	0.3	28.95	29.00	-0.2	989	-0.02%
2023/12/29	0	0.00	0.3	29.03	28.90	-0.3	981	-0.03%
2023/12/21	1	28.60	0	0.00	29.00	1	961	0.10%
2023/12/18	2	28.85	0	0.00	28.85	2	965	0.21%
2023/12/15	5	29.05	0	0.00	29.05	5	990	0.50%
2023/12/14	0	0.00	1	29.20	29.15	-1	1,013	-0.10%
2023/12/13	4	28.85	0.2	29.05	29.05	3.8	1,071	0.36%
2023/12/12	5	29.14	4.2	29.03	28.85	0.8	1,184	0.07%
2023/12/11	1	28.90	0	0.00	28.90	1	1,165	0.09%
2023/12/08	1.2	28.51	1.1	28.51	28.50	0.1	1,143	0.00%
2023/12/06	0	0.00	0.4	28.30	28.20	-0.4	1,157	-0.04%
2023/12/01	1	28.55	0	0.00	28.50	1	1,201	0.08%
2023/11/29	1	28.10	0	0.00	28.10	1	1,177	0.08%
2023/11/28	0	0.00	0.8	27.90	27.75	-0.8	1,184	-0.07%
2023/11/27	1	27.50	5.1	27.70	27.45	-4.1	1,194	-0.34%
2023/11/23	0	0.00	0.2	28.00	27.80	-0.2	1,217	-0.02%
2023/11/22	0	0.00	0.4	28.20	27.90	-0.4	1,238	-0.03%
2023/11/16	1	27.55	0	0.00	27.50	1	1,270	0.08%
2023/11/15	0	0.00	2	27.20	27.40	-2	1,332	-0.15%
2023/11/13	0	0.00	1	27.15	27.05	-1	1,402	-0.07%
2023/11/08	0	0.00	0.5	27.75	27.70	-0.5	1,459	-0.03%
2023/11/03	0	27.45	0	0.00	27.40	0	1,539	0.00%
2023/10/31	1	26.95	0	0.00	26.90	1	1,663	0.06%
2023/10/26	0	27.80	3	27.20	27.25	-3	2,180	-0.14%
2023/10/25	0	0.00	0	27.70	27.55	0	2,302	0.00%
2023/10/24	4.4	27.36	0	0.00	27.35	4.4	2,368	0.19%
2023/10/23	0.6	27.50	0.9	27.50	27.25	-0.3	2,414	-0.01%
2023/10/19	0	0.00	3	27.10	27.35	-3	2,480	-0.12%
2023/10/18	5.6	27.08	3	27.30	27.05	2.6	2,530	0.10%
2023/10/17	0.5	27.60	0	0.00	27.35	0.5	2,520	0.02%
2023/10/13	0	0.00	0.4	27.95	27.80	-0.4	2,804	-0.01%
2023/10/12	1	28.00	0	0.00	28.00	1	2,991	0.03%
2023/10/11	2	27.60	0	0.00	27.45	2	3,135	0.06%
2023/10/05	0	0.00	2	27.40	27.25	-2	3,286	-0.06%
2023/10/04	1	27.25	0	0.00	27.35	1	3,340	0.03%
2023/10/03	0.2	27.70	0	0.00	27.70	0.2	3,432	0.01%
2023/10/02	0	0.00	4.2	27.56	27.55	-4.2	3,524	-0.12%
2023/09/28	0	0.00	2.4	27.34	27.45	-2.4	3,625	-0.07%
2023/09/27	3	27.25	0	0.00	27.30	3	3,675	0.08%
2023/09/26	1	27.60	0	0.00	27.30	1	3,712	0.03%
2023/09/25	0	0.00	0.1	27.80	27.60	-0.1	3,732	0.00%
2023/09/22	1.4	27.33	0.5	27.51	27.40	0.9	3,750	0.02%
2023/09/21	0	0.00	10	27.30	27.35	-10	3,788	-0.26%
2023/09/20	0	0.00	30	27.58	27.65	-30	3,866	-0.78%
2023/09/19	2	28.10	10	27.85	27.85	-8	3,921	-0.20%
2023/09/18	2.1	27.96	0.2	28.30	28.05	1.9	3,932	0.05%
2023/09/15	2.5	29.18	1	29.05	28.15	1.5	3,889	0.04%
2023/09/14	0	0.00	10	29.30	29.25	-10	3,801	-0.26%
2023/09/13	1	28.85	0.8	28.96	28.90	0.2	3,836	0.01%
2023/09/12	0	29.25	0	0.00	29.00	0	3,917	0.00%
2023/09/06	0	29.45	1	29.50	29.50	-1	4,577	-0.02%
2023/09/05	1	29.30	0	0.00	29.40	1	4,688	0.02%
2023/09/01	38	29.56	3.7	29.51	29.65	34.3	4,845	0.71%
2023/08/31	0	0.00	2	29.15	29.25	-2	4,914	-0.04%
2023/08/30	0	0.00	3.3	28.96	29.00	-3.3	5,071	-0.06%
2023/08/29	0.1	28.40	1.5	28.80	28.75	-1.4	5,095	-0.03%
2023/08/28	4.1	28.39	0	0.00	28.40	4.1	5,089	0.08%
2023/08/24	1	28.95	0	0.00	28.95	1	5,082	0.02%
2023/08/23	1	29.10	0	0.00	29.05	1	5,085	0.02%
2023/08/22	1	28.85	0	0.00	29.05	1	5,091	0.02%
2023/08/21	6	28.90	0	0.00	28.95	6	5,082	0.12%
2023/08/18	6	28.86	0	0.00	28.80	6	5,028	0.12%
2023/08/16	1	29.15	0	0.00	29.25	1	4,962	0.02%
2023/08/15	0	0.00	6	29.18	29.30	-6	4,953	-0.12%
2023/08/14	0.1	29.00	5	28.90	29.00	-4.9	4,945	-0.10%
2023/08/11	5.1	29.37	5	29.10	29.30	0.1	4,933	0.00%
2023/08/10	0	0.00	0.3	28.95	28.80	-0.3	4,921	-0.01%
2023/08/09	0	0.00	8	29.15	29.25	-8	4,896	-0.16%
2023/08/08	20.1	29.23	1	29.20	29.15	19.1	4,896	0.39%
2023/08/07	0	0.00	26	29.49	29.45	-26	4,900	-0.53%
2023/08/04	1.5	29.28	0	0.00	29.25	1.5	4,871	0.03%
2023/08/02	6.5	29.99	2	29.75	29.70	4.5	4,832	0.09%
2023/08/01	33.3	33.52	5	33.34	33.65	28.3	4,716	0.60%
2023/07/31	30.3	34.75	0	0.00	34.55	30.3	4,517	0.67%
2023/07/28	18.1	35.16	13	35.21	35.05	5.1	4,446	0.11%
2023/07/27	28	35.22	5.5	35.16	35.10	22.5	4,370	0.51%
2023/07/26	31	35.34	10	35.23	35.10	21	4,419	0.48%
2023/07/25	5	35.35	5	35.10	35.05	0	4,374	0.00%
2023/07/24	40.1	35.07	10.2	34.93	35.10	29.9	4,340	0.69%
2023/07/21	8	35.06	4.1	34.93	34.95	3.9	4,307	0.09%
2023/07/20	7	35.36	2	35.33	35.40	5	4,274	0.12%
2023/07/19	12.4	35.10	9	35.17	34.90	3.4	4,239	0.08%
2023/07/18	15	36.25	10.7	35.83	35.80	4.3	4,152	0.10%
2023/07/17	25.1	36.40	22.4	36.84	36.95	2.7	4,006	0.07%
2023/07/14	9	35.53	24.2	35.75	35.85	-15.2	3,828	-0.40%
2023/07/13	41	35.05	33.8	34.90	34.85	7.2	3,682	0.20%
2023/07/12	0	0.00	0.5	34.90	34.85	-0.5	3,583	-0.01%
2023/07/11	0.1	34.25	6	34.64	34.65	-5.9	3,550	-0.17%
2023/07/10	24.1	34.80	11	34.26	34.25	13.1	3,519	0.37%
2023/07/07	15	34.71	21.3	34.74	34.75	-6.3	3,430	-0.18%
2023/07/06	8	34.28	10	34.39	34.45	-2	3,351	-0.06%
2023/07/05	6.2	34.00	6	34.05	34.05	0.2	3,255	0.00%
2023/07/04	7	33.65	7	33.85	33.85	0	3,214	0.00%
2023/07/03	12	33.49	0	0.00	33.50	12	3,179	0.38%
2023/06/30	0	33.30	0	0.00	33.40	0	3,157	0.00%
2023/06/29	7	33.17	7.5	33.16	33.20	-0.5	3,144	-0.01%
2023/06/28	3.8	32.57	0	0.00	32.65	3.8	3,116	0.12%
2023/06/27	12.7	32.97	1.9	32.88	32.80	10.8	3,048	0.36%
2023/06/26	18	33.43	5	33.55	33.30	13	2,978	0.44%
2023/06/21	1	33.30	0	0.00	33.40	1	2,970	0.04%
2023/06/20	1.6	33.29	2	33.25	33.25	-0.4	2,960	-0.01%
2023/06/19	12	33.57	17	33.59	33.60	-5	2,937	-0.17%
2023/06/16	1	33.50	5	33.39	33.45	-4	2,914	-0.14%
2023/06/15	23.5	34.47	34.1	33.68	33.65	-10.6	2,815	-0.38%
2023/06/14	12	34.65	13.2	34.70	34.60	-1.1	2,656	-0.04%
2023/06/13	10	34.31	3.4	34.37	34.20	6.6	2,527	0.26%
2023/06/12	10.5	33.84	3.2	33.80	34.00	7.3	2,403	0.30%
2023/06/09	11	33.31	0	0.00	33.40	11	2,234	0.49%
2023/06/08	1	32.75	3	33.02	33.05	-2	2,138	-0.09%
2023/06/07	0.1	32.60	1	32.80	32.75	-0.9	2,058	-0.04%
2023/06/06	1.5	32.55	0	0.00	32.60	1.5	2,020	0.07%
2023/06/05	1	32.40	8.3	32.57	32.30	-7.3	1,948	-0.37%
2023/06/02	0.1	31.15	0	0.00	31.30	0.1	1,808	0.01%
2023/05/31	3.3	30.98	0	0.00	31.00	3.3	1,830	0.18%
2023/05/30	0	0.00	0.3	30.90	30.95	-0.3	1,840	-0.02%
2023/05/26	2	30.70	0	0.00	30.70	2	1,831	0.11%
2023/05/25	1	30.75	0.1	30.75	30.70	0.9	1,823	0.05%
2023/05/19	1	30.55	0	30.50	30.45	1	1,802	0.05%
2023/05/18	2.1	30.45	0	0.00	30.45	2.1	1,800	0.12%
2023/05/17	1	30.40	0	0.00	30.35	1	1,787	0.06%
2023/05/16	0	0.00	6	30.42	30.35	-6	1,779	-0.34%
2023/05/15	1.1	30.08	0	0.00	30.10	1.1	1,784	0.06%
2023/05/12	4	30.18	0	0.00	30.40	4	1,784	0.22%
2023/05/11	1	30.60	1.5	30.14	30.15	-0.5	1,775	-0.03%
2023/05/10	0.4	30.65	0	0.00	30.65	0.4	1,740	0.02%
2023/05/09	0	0.00	0.5	30.75	30.60	-0.5	1,732	-0.03%
2023/05/08	1	30.70	0	0.00	30.75	1	1,719	0.06%
2023/05/04	3.4	31.02	2	30.65	31.00	1.4	1,693	0.08%
2023/05/03	0	0.00	2	30.48	30.50	-2	1,619	-0.12%
2023/05/02	8.9	30.30	0	0.00	30.25	8.9	1,583	0.56%
2023/04/27	0.1	29.80	0	0.00	29.70	0.1	1,493	0.01%
2023/04/25	1	29.50	1.9	29.55	29.45	-0.9	1,476	-0.06%
2023/04/24	0	29.95	0	0.00	29.85	0	1,454	0.00%
2023/04/21	2.3	29.95	1.7	29.80	29.80	0.6	1,455	0.04%
2023/04/20	2	30.48	0	0.00	30.30	2	1,424	0.14%
2023/04/19	0.8	30.60	0	0.00	30.65	0.8	1,404	0.06%
2023/04/18	1	30.70	4	30.80	30.70	-3	1,388	-0.22%
2023/04/17	1	30.80	0	0.00	30.80	1	1,375	0.07%
2023/04/14	0.2	30.95	0.7	30.90	30.90	-0.5	1,355	-0.03%
2023/04/13	0.5	30.75	0	0.00	30.80	0.5	1,332	0.04%
2023/04/12	3	30.70	0	0.00	30.75	3	1,303	0.23%
2023/04/11	1	30.50	0	0.00	30.65	1	1,290	0.08%
2023/04/10	0	30.30	0	0.00	30.20	0	1,258	0.00%
2023/03/31	1	29.95	0	0.00	29.95	1	1,220	0.08%
2023/03/30	0	30.00	0	0.00	29.95	0	1,207	0.00%
2023/03/27	9	29.99	0.2	30.20	29.95	8.8	1,164	0.76%
2023/03/23	6	29.95	0	0.00	29.90	6	1,138	0.53%
2023/03/22	6	29.81	0	0.00	29.85	6	1,126	0.53%
2023/03/20	1	29.35	0	0.00	29.35	1	1,087	0.09%
2023/03/17	1	29.50	0	0.00	29.45	1	1,078	0.09%
2023/03/16	0.6	29.40	2.3	29.45	29.45	-1.7	1,036	-0.16%
2023/03/14	1	29.00	0	0.00	29.00	1	966	0.10%
2023/03/13	3	29.05	5	28.70	29.10	-2	966	-0.21%
2023/03/10	2.2	29.13	0	0.00	29.00	2.2	966	0.23%
2023/03/09	0	0.00	1.5	29.10	28.80	-1.5	935	-0.16%
2023/03/07	0.5	28.74	6	28.82	29.15	-5.5	896	-0.61%
2023/03/06	0	0.00	3	28.65	28.65	-3	864	-0.35%
2023/03/03	0	0.00	2	28.80	28.80	-2	826	-0.24%
2023/03/02	0	0.00	1	28.35	28.40	-1	808	-0.12%
2023/03/01	6	27.95	0	0.00	27.95	6	786	0.76%
2023/02/20	2	27.80	0.3	27.75	27.75	1.7	771	0.22%
2023/02/15	1	27.40	0	0.00	27.35	1	804	0.12%
2023/02/14	6	27.39	0	0.00	27.40	6	805	0.74%
2023/02/13	1	26.90	0	27.40	27.10	1	813	0.12%
2023/02/10	2	27.35	0	0.00	27.15	2	815	0.25%
2023/02/09	0	0.00	0	27.90	27.55	0	814	0.00%
2023/02/07	1	27.50	0	0.00	27.60	1	814	0.12%
2023/02/06	1	27.55	0.3	27.65	27.50	0.7	816	0.09%
2023/02/03	0	0.00	0.1	27.75	27.60	-0.1	842	-0.01%
2023/02/02	2	27.75	0	0.00	27.70	2	831	0.24%
2023/02/01	0	0.00	1.5	27.55	27.55	-1.5	812	-0.18%
2023/01/31	3	27.27	0	0.00	27.30	3	804	0.37%
2023/01/30	0.1	27.05	0	0.00	27.20	0.1	797	0.01%
2023/01/17	0	0.00	2	26.90	26.95	-2	783	-0.26%
2023/01/10	2	26.60	0	0.00	26.70	2	851	0.23%
2023/01/05	0.1	26.45	0	0.00	26.30	0.1	871	0.01%
2022/12/28	0	0.00	0.3	26.45	26.25	-0.3	923	-0.04%
2022/12/27	0	0.00	0.1	26.70	26.55	-0.1	924	-0.02%
2022/12/23	0	0.00	0.5	26.60	26.50	-0.5	937	-0.05%
2022/12/20	0	0.00	0.2	26.37	26.35	-0.2	972	-0.02%
2022/12/16	1	26.90	0.4	26.90	26.80	0.6	980	0.06%
2022/12/15	1.1	27.12	0	0.00	27.10	1.1	978	0.11%
2022/12/12	1	26.35	0	0.00	26.50	1	968	0.10%
2022/12/09	0	0.00	0.7	26.65	26.60	-0.7	962	-0.08%
2022/12/08	0	0.00	2	26.55	26.50	-2	970	-0.21%
2022/12/02	1	27.25	0	0.00	27.30	1	984	0.10%
2022/12/01	0	0.00	1	26.90	26.95	-1	963	-0.10%
2022/11/30	0	0.00	0.4	26.90	26.80	-0.4	961	-0.04%
2022/11/24	0	0.00	0.2	26.90	26.90	-0.2	981	-0.02%
2022/11/21	0.2	26.60	0	0.00	26.70	0.2	996	0.02%
2022/11/18	0	0.00	0.2	26.80	26.70	-0.2	1,004	-0.02%
2022/11/16	1.2	26.62	0	0.00	26.60	1.2	1,000	0.12%
2022/11/11	0	0.00	0.1	26.80	26.70	-0.1	985	-0.01%
2022/11/10	1	26.50	0	0.00	26.50	1	981	0.10%
2022/11/08	0	0.00	1	26.50	26.45	-1	1,015	-0.09%
2022/11/04	2	25.60	0	0.00	25.85	2	1,034	0.19%
2022/11/03	1	25.70	0	0.00	25.65	1	1,057	0.09%
2022/11/02	4	25.60	0.4	25.65	25.65	3.6	1,060	0.34%
2022/11/01	2	25.38	0	0.00	25.50	2	1,072	0.19%
2022/10/20	0	0.00	1	26.30	26.45	-1	1,188	-0.08%
2022/10/13	1	25.50	0	0.00	25.25	1	1,453	0.07%
2022/10/12	1	25.80	1.5	25.77	25.85	-0.5	1,459	-0.03%
2022/10/07	0	0.00	1.1	25.61	25.55	-1.1	1,464	-0.08%
2022/10/06	0	0.00	0.1	25.80	25.75	-0.1	1,483	-0.01%
2022/09/28	2	25.43	0.1	25.30	25.20	2	1,678	0.12%
2022/09/26	1	25.70	1	26.00	25.75	0	1,744	0.00%
2022/09/19	0	0.00	2	26.75	26.75	-2	1,906	-0.10%
2022/09/16	0	0.00	2	27.05	27.15	-2	1,917	-0.10%
2022/09/12	0	0.00	3	26.85	26.90	-3	2,021	-0.15%
2022/09/06	0	0.00	1	26.15	26.15	-1	2,041	-0.05%
2022/09/05	0	0.00	0.2	26.50	26.45	-0.2	2,052	-0.01%
2022/09/02	4	26.70	6	26.68	26.65	-2	2,067	-0.10%
2022/08/31	1	26.90	0	0.00	27.00	1	2,064	0.05%
2022/08/30	1	26.75	0	0.00	26.95	1	2,076	0.05%
2022/08/29	3	26.65	0	0.00	26.85	3	2,089	0.14%
2022/08/25	5	26.95	0	0.00	27.00	5	2,151	0.23%
2022/08/23	3	27.05	3.2	27.00	26.95	-0.2	2,166	-0.01%
2022/08/22	0.2	27.10	0	0.00	27.10	0.2	2,177	0.01%
2022/08/18	0	0.00	0.5	27.15	27.10	-0.5	2,183	-0.02%
2022/08/17	0	0.00	1.2	27.15	27.05	-1.2	2,181	-0.05%
2022/08/16	3	27.10	0	0.00	27.15	3	2,184	0.14%
2022/08/15	0	0.00	1	27.40	27.30	-1	2,175	-0.05%
2022/08/12	0	0.00	1.3	26.70	26.85	-1.3	2,158	-0.06%
2022/08/11	0	0.00	0.9	26.50	26.45	-0.9	2,164	-0.04%
2022/08/08	0	0.00	0	26.30	26.15	0	2,230	0.00%
2022/08/05	0	0.00	0	26.80	26.40	0	2,237	0.00%
2022/08/03	0	0.00	0.2	26.10	25.95	-0.2	2,279	-0.01%
2022/08/02	5	26.40	0	0.00	26.45	5	2,324	0.22%
2022/08/01	0	0.00	0.5	26.70	26.70	-0.5	2,344	-0.02%
2022/07/27	1	25.65	0	0.00	25.75	1	2,443	0.04%
2022/07/26	0.1	26.00	1.6	25.94	25.85	-1.5	2,483	-0.06%
2022/07/22	1.8	28.90	0	0.00	28.85	1.8	2,380	0.08%
2022/07/21	1.3	28.72	1	28.80	28.90	0.3	2,320	0.01%
2022/07/19	1	28.05	1	28.10	28.05	0	2,290	0.00%
2022/07/18	0	0.00	3	27.62	27.90	-3	2,288	-0.13%
2022/07/15	0	0.00	1	27.25	27.25	-1	2,269	-0.04%
2022/07/13	1	26.50	4.4	26.70	26.70	-3.4	2,270	-0.15%
2022/07/12	2	26.23	1.3	26.32	26.10	0.7	2,276	0.03%
2022/07/11	1	26.85	2	26.98	26.85	-1	2,271	-0.04%
2022/07/08	0	0.00	1	26.60	26.65	-1	2,241	-0.04%
2022/07/07	1	26.15	4	26.05	26.10	-3	2,243	-0.13%
2022/07/06	1	25.80	1	25.80	25.70	0	2,250	0.00%
2022/07/05	0	0.00	5	26.19	26.15	-5	2,288	-0.22%
2022/07/04	0.4	25.86	20	26.11	25.85	-19.6	2,279	-0.86%
2022/07/01	0.5	26.65	1.7	26.84	26.20	-1.2	2,342	-0.05%
2022/06/30	4.7	27.87	4.3	27.69	27.70	0.4	2,326	0.02%
2022/06/29	1	28.75	2.7	28.85	28.85	-1.7	2,309	-0.07%
2022/06/28	1	28.95	0.1	29.15	29.10	0.9	2,356	0.04%
2022/06/24	1.6	29.09	0	0.00	28.95	1.6	2,567	0.06%
2022/06/23	1	29.05	0	0.00	28.75	1	2,770	0.04%
2022/06/20	0.2	29.85	0	0.00	29.40	0.2	3,046	0.01%
2022/06/15	0	0.00	0.5	30.50	30.40	-0.5	3,297	-0.02%
2022/06/14	0	0.00	1	30.35	30.35	-1	3,369	-0.03%
2022/06/13	2.6	30.55	0	0.00	30.50	2.6	3,390	0.08%
2022/06/06	1	31.30	0	0.00	31.25	1	3,716	0.03%
2022/06/02	10.1	31.50	3.3	31.47	31.45	6.8	3,808	0.18%
2022/06/01	0	0.00	1.3	31.16	31.15	-1.3	3,821	-0.03%
2022/05/31	0	0.00	0.1	31.25	31.05	-0.1	3,864	0.00%
2022/05/27	1	30.95	0	0.00	30.90	1	4,195	0.02%
2022/05/26	0	0.00	0.5	30.90	30.85	-0.5	4,277	-0.01%
2022/05/24	6	30.94	0	0.00	30.60	6	4,356	0.14%
2022/05/23	5	31.11	0	0.00	31.10	5	4,356	0.11%
2022/05/20	1	31.05	0	0.00	31.25	1	4,393	0.02%
2022/05/19	1	31.00	0	0.00	31.10	1	4,398	0.02%
2022/05/18	2	31.18	1	31.25	31.25	1	4,394	0.02%
2022/05/17	0.2	30.40	0	0.00	30.60	0.2	4,346	0.00%
2022/05/16	2	30.00	0	0.00	29.95	2	4,455	0.04%
2022/05/12	1	29.70	2	29.50	29.45	-1	4,499	-0.02%
2022/05/10	0	0.00	0.1	29.80	30.10	-0.1	4,613	0.00%
2022/05/09	8.8	30.74	0.1	30.45	30.35	8.7	4,608	0.19%
2022/05/06	5	31.10	0	0.00	31.25	5	4,610	0.11%
2022/05/05	2.5	31.49	0.7	31.45	31.40	1.8	4,630	0.04%
2022/05/04	0.1	31.30	0	0.00	31.30	0.1	4,624	0.00%
2022/05/03	2	30.98	1	31.00	31.15	1	4,562	0.02%
2022/04/29	1	30.35	0	0.00	30.35	1	4,548	0.02%
2022/04/28	0	0.00	2	30.38	30.40	-2	4,604	-0.04%
2022/04/27	1	29.70	2.2	29.87	29.90	-1.2	4,617	-0.03%
2022/04/25	1.3	30.50	3.1	30.50	30.35	-1.8	4,715	-0.04%
2022/04/21	0	0.00	2	31.18	31.30	-2	4,705	-0.04%
2022/04/20	1	30.95	0	0.00	31.15	1	4,725	0.02%
2022/04/19	0	0.00	1	31.05	31.10	-1	4,736	-0.02%
2022/04/15	0	0.00	1	31.15	31.25	-1	4,798	-0.02%
2022/04/13	10	31.38	0	0.00	31.65	10	4,968	0.20%
2022/04/12	3.3	31.06	0.3	31.15	31.05	3	5,266	0.06%
2022/04/11	3	31.18	1	31.00	31.00	2	5,327	0.04%
2022/04/08	4	31.58	0	0.00	31.60	4	5,308	0.08%
2022/04/07	4	31.75	0	0.00	31.25	4	5,350	0.07%
2022/04/06	4	31.70	0	0.00	31.75	4	5,338	0.07%
2022/04/01	3	32.13	0	0.00	32.15	3	5,841	0.05%
2022/03/31	9	32.41	0	0.00	32.35	9	6,056	0.15%
2022/03/30	2	32.65	2	32.68	32.65	0	6,154	0.00%
2022/03/29	5	32.71	2	32.78	32.60	3	6,325	0.05%
2022/03/28	7	33.16	17.2	33.32	33.30	-10.2	6,566	-0.16%
2022/03/25	1	34.20	11.3	34.63	34.25	-10.3	6,577	-0.16%
2022/03/24	1	33.95	2.5	34.00	34.20	-1.5	6,916	-0.02%
2022/03/23	6.9	34.05	7.1	33.88	34.15	-0.2	6,941	0.00%
2022/03/22	9.1	33.44	8	33.09	33.65	1.1	7,025	0.02%
2022/03/21	0	0.00	3	32.78	32.70	-3	6,954	-0.04%
2022/03/18	0	0.00	50	32.35	32.80	-50	6,960	-0.72%
2022/03/17	4.3	32.33	1.2	32.33	32.25	3.1	6,900	0.04%
2022/03/16	0.6	31.85	0	0.00	31.95	0.6	6,880	0.01%
2022/03/15	4	32.35	4.5	32.09	31.75	-0.5	6,909	-0.01%
2022/03/14	1	31.85	0	0.00	32.20	1	6,870	0.01%
2022/03/11	0	0.00	2	31.73	31.90	-2	6,867	-0.03%
2022/03/10	1	31.30	7	31.49	31.80	-6	6,868	-0.09%
2022/03/09	0	0.00	0.2	30.35	30.35	-0.2	6,726	0.00%
2022/03/08	1	29.95	1	30.35	29.90	0	6,755	0.00%
2022/03/07	2	31.03	0	0.00	30.95	2	6,708	0.03%
2022/03/04	4	32.20	4	31.90	32.00	0	6,728	0.00%
2022/03/03	1	32.15	1	32.90	32.15	0	6,835	0.00%
2022/03/02	0	0.00	4	32.01	32.00	-4	6,901	-0.06%
2022/03/01	0	0.00	2	31.15	31.15	-2	6,794	-0.03%
2022/02/25	0	0.00	8	30.59	30.65	-8	6,803	-0.12%
2022/02/24	0.2	30.65	0	0.00	30.30	0.2	6,870	0.00%
2022/02/22	2.2	30.85	5	30.69	30.70	-2.8	6,970	-0.04%
2022/02/21	0.1	31.00	0	0.00	31.10	0.1	7,099	0.00%
2022/02/18	0	0.00	1	31.00	31.00	-1	7,209	-0.01%
2022/02/17	3	30.88	0.4	30.95	31.00	2.6	7,468	0.03%
2022/02/16	4	31.06	1	31.10	31.05	3	7,684	0.04%
2022/02/15	3	30.35	0	0.00	30.20	3	7,952	0.04%
2022/02/14	5	30.15	0	0.00	30.15	5	9,712	0.05%
2022/02/11	3	30.70	0.2	30.95	30.85	2.8	10,640	0.03%
2022/02/10	1	31.70	0.5	31.78	31.70	0.5	10,882	0.00%
2022/02/09	0.4	31.35	2	31.70	31.70	-1.6	10,895	-0.01%
2022/02/08	0	0.00	2	31.03	31.20	-2	10,904	-0.02%
2022/02/07	0	0.00	0	30.85	30.70	0	11,002	0.00%
2022/01/26	2	29.90	1	30.00	29.90	1	11,132	0.01%
2022/01/25	1	29.60	1.4	29.81	29.60	-0.4	11,200	0.00%
2022/01/24	0	0.00	7	29.82	30.10	-7	11,258	-0.06%
2022/01/21	4	30.35	2	30.55	30.30	2	11,274	0.02%
2022/01/20	0	0.00	1	31.00	30.90	-1	11,294	-0.01%
2022/01/19	1	31.05	1	30.90	30.95	0	11,447	0.00%
2022/01/18	4	31.90	4	31.55	31.50	0	11,513	0.00%
2022/01/17	1	30.70	0	0.00	31.15	1	11,441	0.01%
2022/01/14	3	30.63	1	30.40	30.70	2	11,469	0.02%
2022/01/13	4	30.91	0	0.00	31.10	4	11,487	0.03%
2022/01/12	3	30.97	0	0.00	31.00	3	11,519	0.03%
2022/01/10	5	30.85	0	0.00	30.85	5	11,509	0.04%
2022/01/07	3	30.98	2	31.35	31.00	1	11,526	0.01%
2022/01/05	20	32.65	23	32.44	32.30	-3	11,421	-0.03%
2022/01/04	0	0.00	3	32.10	32.25	-3	11,176	-0.03%
2022/01/03	5	31.85	1	32.15	31.80	4	11,267	0.04%
2021/12/30	1	32.00	0	0.00	31.95	1	11,317	0.01%
2021/12/29	0	0.00	4	31.81	31.85	-4	11,375	-0.04%
2021/12/28	9	32.62	14.1	32.85	32.10	-5.1	11,388	-0.04%
2021/12/27	21	31.93	18	32.18	32.50	3	10,990	0.03%
2021/12/24	3	31.33	13	31.48	31.10	-10	10,978	-0.09%
2021/12/23	9	32.16	0	0.00	31.70	9	11,172	0.08%
2021/12/22	1	32.20	8.2	32.01	32.05	-7.2	11,124	-0.06%
2021/12/21	6	31.19	13	31.22	31.45	-7	10,956	-0.06%
2021/12/20	8	31.60	11	31.51	31.55	-3	11,027	-0.03%
2021/12/17	2	29.98	1	30.10	30.15	1	11,055	0.01%
2021/12/16	10	29.68	11	30.24	30.45	-1	11,414	-0.01%
2021/12/15	1	29.45	5	29.25	29.25	-4	11,603	-0.03%
2021/12/14	2	28.83	0	0.00	28.80	2	12,205	0.02%
2021/12/13	3	29.30	3	29.35	29.25	0	12,998	0.00%
2021/12/08	0	0.00	2	29.25	29.15	-2	15,824	-0.01%
2021/12/07	5	29.12	0	0.00	29.20	5	16,165	0.03%
2021/12/06	20	29.16	0	0.00	29.05	20	16,284	0.12%
2021/12/03	0	0.00	20	29.30	29.20	-20	16,408	-0.12%
2021/12/02	5	29.65	1	29.25	29.20	4	16,465	0.02%
2021/11/30	0	0.00	3	29.65	29.70	-3	16,553	-0.02%
2021/11/29	3	28.92	7	28.91	28.95	-4	16,550	-0.02%
2021/11/26	29	29.93	34	29.81	29.85	-5	16,407	-0.03%
2021/11/25	5	30.00	23	29.62	29.65	-18	16,188	-0.11%
2021/11/24	0	0.00	5	29.78	29.90	-5	16,110	-0.03%
2021/11/23	33	29.50	4.1	29.38	29.45	28.9	16,032	0.18%
2021/11/22	7	29.38	13	29.21	29.25	-6	15,971	-0.04%
2021/11/19	1.1	29.27	6	29.20	29.20	-4.9	15,934	-0.03%
2021/11/18	7	29.59	13	29.47	29.40	-6	15,833	-0.04%
2021/11/17	16	30.18	2	29.95	30.00	14	15,684	0.09%
2021/11/16	11	30.70	34	30.13	29.95	-23	15,580	-0.15%
2021/11/15	32.1	31.31	59	30.94	31.00	-26.9	15,371	-0.17%
2021/11/12	29	31.38	16	31.15	31.65	13	15,217	0.09%
2021/11/11	208	31.44	224.2	31.45	31.00	-16.2	14,863	-0.11%	大買/大賣/
2021/11/10	150	29.68	27.1	30.78	31.40	122.9	13,125	0.94%	大買/鉅額交易
2021/11/09	35	28.99	25	28.46	28.55	10	12,205	0.08%
2021/11/08	12	28.40	3	28.40	28.40	9	11,861	0.08%
2021/11/05	7	28.11	4	28.15	28.20	3	11,856	0.03%
2021/11/04	20	28.62	6	28.37	28.10	14	11,877	0.12%
2021/11/03	27	27.94	21.6	28.28	28.60	5.4	11,984	0.05%
2021/11/02	13	27.80	18	27.67	27.45	-5	12,171	-0.04%
2021/11/01	0	0.00	9	27.94	27.85	-9	12,339	-0.07%
2021/10/29	11	27.79	8	27.80	27.90	3	12,292	0.02%
2021/10/28	9	27.76	10	27.89	27.75	-1	12,299	-0.01%
2021/10/27	25	27.78	19	27.90	27.90	6	12,314	0.05%
2021/10/26	8	27.44	3.7	27.46	27.35	4.3	12,224	0.03%
2021/10/25	0	0.00	2	27.00	27.05	-2	12,388	-0.02%
2021/10/22	2.2	26.78	0	0.00	27.00	2.2	12,398	0.02%
2021/10/21	5.1	26.76	3	26.90	27.10	2.1	12,413	0.02%
2021/10/20	3	26.92	0	0.00	26.90	3	12,415	0.02%
2021/10/19	8	26.50	10	26.36	26.50	-2	12,430	-0.02%
2021/10/18	9	25.90	9	26.09	26.00	0	12,422	0.00%
2021/10/15	1	26.25	0	0.00	26.25	1	12,434	0.01%
2021/10/14	16	25.70	16	25.80	25.70	0	12,434	0.00%
2021/10/13	0	0.00	4	25.83	25.70	-4	12,430	-0.03%
2021/10/12	5.1	26.13	11	26.15	26.10	-5.9	12,399	-0.05%
2021/10/08	5.1	26.91	5.1	27.29	26.60	0	12,380	0.00%
2021/10/07	0	0.00	17	27.45	27.55	-17	12,250	-0.14%
2021/10/06	3	26.88	0	0.00	26.85	3	12,233	0.02%
2021/10/05	13	27.35	5	27.30	27.80	8	12,198	0.07%
2021/10/04	15	27.36	13	27.38	27.35	2	12,177	0.02%
2021/10/01	8	27.88	9	27.88	27.35	-1	12,062	-0.01%
2021/09/30	12	29.02	10	28.88	28.30	2	11,873	0.02%
2021/09/29	4	28.23	3	28.37	28.05	1	11,556	0.01%
2021/09/28	7	28.44	9	28.59	28.35	-2	11,460	-0.02%
2021/09/27	12	28.59	2	28.90	28.75	10	11,271	0.09%
2021/09/24	20	29.35	34	29.24	29.40	-14	10,991	-0.13%
2021/09/23	16	28.68	42	28.80	29.40	-26	10,529	-0.25%
2021/09/22	38	27.98	36	28.12	28.00	2	10,099	0.02%
2021/09/17	37	28.92	11	28.79	29.00	26	9,713	0.27%
2021/09/16	9	28.29	17	27.95	28.65	-8	9,059	-0.09%
2021/09/15	75	28.38	37	28.12	26.95	38	8,230	0.46%
2021/09/14	36	28.28	38.1	28.46	28.65	-2.1	7,083	-0.03%
2021/09/13	96	27.42	259.2	26.72	27.65	-163.2	6,180	-2.64%	大賣/鉅額交易
2021/09/10	55	25.67	196	25.80	25.85	-141	5,370	-2.63%	大賣/鉅額交易
2021/09/09	92.5	25.26	62	25.09	25.40	30.5	5,126	0.59%
2021/09/08	156	24.77	24	24.98	24.70	132	5,021	2.63%	大買/鉅額交易
2021/09/07	163	24.47	0.3	24.40	24.55	162.7	4,921	3.31%	大買/鉅額交易
2021/09/03	0	0.00	1	24.70	24.60	-1	4,858	-0.02%
2021/09/02	0	0.00	22.5	23.92	24.35	-22.5	4,794	-0.47%
2021/09/01	1	23.75	0	0.00	23.65	1	4,756	0.02%
2021/08/27	0	0.00	0.1	23.80	23.50	-0.1	4,811	0.00%
2021/08/26	5	23.50	3	23.38	23.75	2	4,831	0.04%
2021/08/23	10	23.00	10	23.20	23.20	0	5,343	0.00%
2021/08/20	1	22.80	2	22.75	22.75	-1	5,357	-0.02%
2021/08/19	1	22.80	0.1	23.00	22.80	0.9	5,353	0.02%
2021/08/18	20	23.48	0	0.00	23.60	20	5,303	0.38%
2021/08/16	2	23.35	0	0.00	23.25	2	5,256	0.04%
2021/08/13	0	0.00	0.1	23.50	23.50	-0.1	5,237	0.00%
2021/08/12	1	23.45	2	23.50	23.50	-1	5,237	-0.02%
2021/08/11	4	23.56	1.1	23.83	23.45	2.9	5,519	0.05%
2021/08/10	0	0.00	4.2	24.13	24.00	-4.2	5,504	-0.08%
2021/08/09	4	25.18	9	24.89	24.50	-5	5,505	-0.09%
2021/08/06	1	25.40	1	25.80	25.45	0	5,310	0.00%
2021/08/05	2.5	25.70	1	25.60	25.90	1.5	5,019	0.03%
2021/08/04	1.3	24.92	0	0.00	24.80	1.3	4,899	0.03%
2021/08/03	0.1	24.85	2	24.80	25.00	-1.9	4,958	-0.04%
2021/08/02	1	24.41	2	24.65	24.65	-1	4,981	-0.02%
2021/07/30	11	24.09	7	24.03	24.00	4	4,952	0.08%
2021/07/29	25.7	23.93	12	23.82	23.70	13.7	4,939	0.28%
2021/07/28	2	22.10	0	0.00	22.15	2	4,744	0.04%
2021/07/26	0	23.30	2	23.20	23.20	-2	5,576	-0.04%
2021/07/23	5	24.59	14	24.65	24.65	-9	6,102	-0.15%
2021/07/22	0	0.00	1	24.55	24.35	-1	6,113	-0.02%
2021/07/21	0	0.00	2	24.53	24.40	-2	6,375	-0.03%
2021/07/20	3	24.85	1.3	24.70	24.70	1.7	6,866	0.02%
2021/07/19	1	25.30	4	25.35	25.25	-3	6,857	-0.04%
2021/07/16	1	25.25	2	25.25	25.25	-1	7,054	-0.01%
2021/07/15	0	0.00	2	25.25	25.20	-2	7,085	-0.03%
2021/07/13	3	25.03	1	24.75	24.75	2	7,121	0.03%
2021/07/12	13	25.17	2	25.30	25.30	11	7,064	0.16%
2021/07/09	2	24.95	6	25.08	25.05	-4	6,992	-0.06%
2021/07/08	1	24.95	0	0.00	24.90	1	6,946	0.01%
2021/07/07	1	24.70	7	24.73	24.65	-6	6,912	-0.09%
2021/07/06	3	24.62	2	24.60	24.60	1	6,901	0.01%
2021/07/05	0	0.00	13	24.55	24.60	-13	6,888	-0.19%
2021/07/02	0.9	24.00	1	23.95	24.10	-0.1	6,836	0.00%
2021/07/01	2	23.75	0.9	23.70	23.75	1.1	6,838	0.02%
2021/06/30	5.5	23.72	0	0.00	23.80	5.5	6,845	0.08%
2021/06/29	1	23.70	1	23.95	23.65	0	6,842	0.00%
2021/06/28	0	0.00	1	23.75	23.75	-1	6,834	-0.01%
2021/06/25	1	23.65	2.3	23.56	23.55	-1.3	6,813	-0.02%
2021/06/24	1	23.60	0	0.00	23.65	1	6,940	0.01%
2021/06/23	0	0.00	3	23.67	23.75	-3	6,920	-0.04%
2021/06/22	0	0.00	1	23.75	23.70	-1	6,912	-0.01%
2021/06/21	0	0.00	1	23.90	23.80	-1	6,909	-0.01%
2021/06/18	1	24.95	7	25.01	24.45	-6	6,885	-0.09%
2021/06/17	0	0.00	5	24.42	24.50	-5	6,811	-0.07%
2021/06/11	3	24.35	0	0.00	24.20	3	6,753	0.04%
2021/06/10	2.6	24.29	7	24.13	24.10	-4.4	6,735	-0.07%
2021/06/09	0	0.00	11	24.22	23.95	-11	6,756	-0.16%
2021/06/08	0	0.00	2	23.95	23.95	-2	6,767	-0.03%
2021/06/07	0	0.00	3	24.15	23.80	-3	6,786	-0.04%
2021/06/03	2	23.98	8	24.02	23.95	-6	6,722	-0.09%
2021/06/02	13	24.01	11	24.04	24.05	2	6,684	0.03%
2021/06/01	9	24.38	4	24.14	24.75	5	6,552	0.08%
2021/05/31	0	0.00	10	23.30	23.20	-10	6,145	-0.16%
2021/05/27	1	22.70	3	22.70	22.70	-2	6,101	-0.03%
2021/05/26	1	22.70	1	22.85	22.85	0	6,095	0.00%
2021/05/24	13	22.51	0	0.00	22.50	13	6,036	0.22%
2021/05/19	11	23.08	2	22.50	22.55	9	6,022	0.15%
2021/05/17	0	0.00	4.3	20.43	20.10	-4.3	5,701	-0.07%
2021/05/14	22	21.67	20	21.20	21.35	2	5,613	0.04%
2021/05/12	4	21.11	2	21.00	21.35	2	5,486	0.04%
2021/05/11	1	22.85	2	23.40	22.90	-1	5,330	-0.02%
2021/05/10	1	24.05	1	23.90	23.85	0	5,221	0.00%
2021/05/07	0	0.00	0.1	23.00	23.40	-0.1	5,135	0.00%
2021/05/06	7	23.37	5	23.05	22.90	2	5,061	0.04%
2021/05/04	6	23.08	0	0.00	23.40	6	4,899	0.12%
2021/05/03	24	25.30	71	25.22	25.25	-47	4,607	-1.02%
2021/04/29	24	24.43	17	24.41	24.50	7	3,967	0.18%
2021/04/28	7.1	22.93	2	23.10	23.05	5.1	3,384	0.15%
2021/04/27	11.3	23.29	0	0.00	23.30	11.3	3,331	0.34%
2021/04/26	21	23.64	16.1	23.36	23.75	4.9	3,036	0.16%
2021/04/22	19	23.14	10	22.25	21.85	9	2,457	0.37%
2021/04/21	3.1	22.50	3	22.25	22.55	0.1	2,224	0.01%
2021/04/20	5	22.10	0	0.00	22.25	5	2,156	0.23%
2021/04/19	4	22.29	1	22.30	22.20	3	2,123	0.14%
2021/04/14	0	0.00	10	21.00	21.35	-10	1,967	-0.51%
2021/04/12	2	21.70	0	0.00	21.85	2	1,922	0.10%
2021/04/09	0	21.60	0	0.00	21.55	0	1,890	0.00%
2021/04/08	0	0.00	3	21.77	21.75	-3	1,869	-0.16%
2021/04/07	0	0.00	2	21.53	21.65	-2	1,824	-0.11%
2021/04/06	4	21.07	0	0.00	21.15	4	1,795	0.22%
2021/03/31	0	21.10	0	0.00	21.05	0	1,767	0.00%
2021/03/30	0	21.05	0	0.00	21.05	0	1,748	0.00%
2021/03/29	4	20.88	1.2	21.00	21.00	2.8	1,717	0.16%
2021/03/26	0	0.00	1	21.95	21.95	-1	1,573	-0.06%
2021/03/25	0	0.00	2	21.88	21.90	-2	1,569	-0.13%
2021/03/24	0	0.00	4	21.93	21.95	-4	1,555	-0.26%
2021/03/23	0	0.00	8	22.04	21.75	-8	1,531	-0.52%
2021/03/22	0	0.00	26.2	21.77	21.90	-26.2	1,496	-1.75%
2021/03/19	2	21.25	0	0.00	21.35	2	1,450	0.14%
2021/03/18	0	0.00	0.4	21.05	21.20	-0.4	1,412	-0.03%
2021/03/12	1	20.00	2.2	20.17	20.30	-1.2	1,329	-0.09%
2021/03/11	0.8	19.70	6	19.70	19.80	-5.2	1,289	-0.41%
2021/03/03	0	0.00	8	19.52	19.60	-8	1,519	-0.53%
2021/02/22	2	19.40	2	19.40	19.40	0	1,603	0.00%
2021/02/19	17	19.51	0	0.00	19.50	17	1,598	1.06%
2021/02/17	5	18.72	0	0.00	18.80	5	1,540	0.32%
2021/02/03	0	0.00	1	18.55	18.60	-1	1,599	-0.06%
2021/01/28	6	18.35	0	0.00	18.25	6	1,721	0.35%
2021/01/22	3	18.25	0	0.00	18.25	3	1,779	0.17%
2021/01/20	0	0.00	5	18.30	18.35	-5	2,075	-0.24%
2021/01/18	2	18.80	0	0.00	18.75	2	2,266	0.09%
2021/01/15	2	19.00	0	0.00	18.95	2	2,265	0.09%
2021/01/12	0	0.00	3	18.95	18.90	-3	2,276	-0.13%
2021/01/08	1	19.05	0	0.00	18.95	1	2,266	0.04%
2021/01/07	4	19.03	0	0.00	19.00	4	2,259	0.18%
2021/01/06	2	19.08	0	0.00	19.00	2	2,259	0.09%
2021/01/05	8	19.33	1	19.40	19.25	7	2,236	0.31%
2021/01/04	10	19.23	4	19.30	19.35	6	2,237	0.27%
2020/12/31	1	19.15	0.1	19.05	19.20	0.9	2,229	0.04%
2020/12/30	0	0.00	2	19.15	19.15	-2	2,220	-0.09%
2020/12/29	0	0.00	2	19.10	19.10	-2	2,220	-0.09%
2020/12/28	0	0.00	0.1	19.05	19.10	-0.1	2,210	0.00%
2020/12/25	0	0.00	2	18.95	19.00	-2	2,197	-0.09%
2020/12/23	2	18.85	1	18.90	18.85	1	2,189	0.05%
2020/12/22	2	19.10	0.8	18.80	18.80	1.2	2,203	0.06%
2020/12/18	0	0.00	14	19.23	19.30	-14	2,213	-0.63%
2020/12/17	2	19.15	2	19.25	19.30	0	2,222	0.00%
2020/12/16	2	19.20	0	0.00	19.20	2	2,220	0.09%
2020/12/15	6	19.18	0	0.00	19.15	6	2,224	0.27%
2020/12/11	2	19.25	3	19.25	19.25	-1	2,220	-0.05%
2020/12/10	2	19.55	0	0.00	19.55	2	2,206	0.09%
2020/12/09	0.8	19.80	0	0.00	19.80	0.8	2,188	0.03%
2020/12/07	0	0.00	2	19.30	19.20	-2	2,311	-0.09%
2020/12/03	3	19.27	3	19.20	19.20	0	2,407	0.00%
2020/12/02	2	19.35	1	19.25	19.30	1	2,438	0.04%
2020/12/01	1	19.50	1	19.45	19.50	0	2,417	0.00%
2020/11/30	3	19.63	5	19.58	19.55	-2	2,437	-0.08%
2020/11/27	2	19.78	2	19.88	19.80	0	2,503	0.00%
2020/11/26	1	19.00	1	19.20	19.20	0	2,391	0.00%
2020/11/25	0	0.00	7.1	18.92	18.95	-7.1	2,372	-0.30%
2020/11/24	1	18.90	2.6	18.92	18.90	-1.6	2,367	-0.07%
2020/11/20	1	18.95	0	0.00	19.05	1	2,382	0.04%
2020/11/18	0	0.00	5	18.80	18.85	-5	2,327	-0.21%
2020/11/17	5	18.75	0	0.00	18.80	5	2,326	0.21%
2020/11/16	0	0.00	1	18.85	18.75	-1	2,353	-0.04%
2020/11/13	0	0.00	1	18.70	18.55	-1	2,352	-0.04%
2020/11/12	1	18.65	1	18.90	18.65	0	2,365	0.00%
2020/11/11	1	18.80	17	18.81	18.80	-16	2,382	-0.67%
2020/11/10	0	0.00	3	18.75	18.60	-3	2,370	-0.13%
2020/11/09	0	0.00	1	18.55	18.80	-1	2,376	-0.04%
2020/11/05	1	18.40	0	0.00	18.35	1	2,373	0.04%
2020/11/03	0	0.00	5	18.20	18.15	-5	2,647	-0.19%
2020/11/02	6	18.10	0	0.00	18.10	6	2,739	0.22%
2020/10/30	10	18.32	2	18.40	18.25	8	2,729	0.29%
2020/10/29	9	18.22	10	18.41	18.25	-1	2,711	-0.04%
2020/10/28	32	18.99	11	18.88	18.50	21	2,687	0.78%
2020/10/27	7	18.60	22	18.69	18.95	-15	2,470	-0.61%
2020/10/14	0	0.00	2	18.05	18.05	-2	2,882	-0.07%
2020/10/12	0	0.00	1	18.00	18.05	-1	2,875	-0.03%
2020/10/08	0	0.00	6	17.82	17.95	-6	2,864	-0.21%
2020/10/06	0	0.00	1	17.65	17.70	-1	2,858	-0.03%
2020/10/05	0.1	17.60	0	0.00	17.50	0.1	2,857	0.00%
2020/09/24	6	17.28	5	17.35	17.15	1	2,847	0.04%
2020/09/23	3	17.50	0	0.00	17.65	3	2,817	0.11%
2020/09/18	0	0.00	0.1	18.10	18.10	-0.1	2,770	0.00%
2020/09/15	6	17.90	2	17.93	18.00	4	2,799	0.14%
2020/09/14	4.8	18.01	2	18.05	17.95	2.8	2,784	0.10%
2020/09/11	2	18.15	1	18.05	18.10	1	2,761	0.04%
2020/09/10	2	18.85	2	18.78	18.65	0	2,677	0.00%
2020/09/09	2	19.10	2	18.55	19.15	0	2,569	0.00%
2020/09/07	2	18.40	3	18.20	18.15	-1	2,434	-0.04%
2020/09/04	1	18.10	0	0.00	18.05	1	2,396	0.04%
2020/09/02	1	18.80	6	18.33	18.10	-5	2,336	-0.21%
2020/09/01	2	18.25	1	18.25	18.30	1	2,244	0.04%
2020/08/31	2	18.05	1	17.95	18.00	1	2,226	0.04%
2020/08/28	0	0.00	2	18.00	18.00	-2	2,228	-0.09%
2020/08/26	1	18.20	2	18.03	18.20	-1	2,188	-0.05%
2020/08/24	5	17.80	2	17.85	17.90	3	2,136	0.14%
2020/08/20	3	17.33	3	17.32	17.40	0	2,105	0.00%
2020/08/19	0	0.00	2	18.15	17.80	-2	2,040	-0.10%
2020/08/18	3	18.05	2	18.00	18.05	1	2,010	0.05%
2020/08/17	0	0.00	2	18.18	18.05	-2	1,987	-0.10%
2020/08/14	1	17.95	0	0.00	17.95	1	1,948	0.05%
2020/08/12	2	18.13	0	0.00	18.00	2	1,881	0.11%
2020/08/10	2	18.05	3	18.03	17.85	-1	1,804	-0.06%
2020/08/07	16	18.31	15	18.30	18.30	1	1,750	0.06%
2020/08/06	6	17.57	2	17.20	17.70	4	1,500	0.27%
2020/08/05	1	16.70	0.4	16.85	16.85	0.6	1,397	0.05%
2020/08/04	10	16.82	0	0.00	16.85	10	1,389	0.72%
2020/08/03	1	16.70	5	16.90	16.65	-4	1,380	-0.29%
2020/07/31	3	17.23	2	17.05	17.10	1	1,370	0.07%
2020/07/30	22	17.76	30	17.60	17.30	-8	1,325	-0.60%
2020/07/29	4	16.90	16.1	17.42	17.65	-12.1	1,177	-1.02%
2020/07/28	12	17.12	19	16.93	17.00	-7	993	-0.70%
2020/07/27	5	16.05	8	16.04	16.10	-3	810	-0.37%
2020/07/24	5	15.50	0	0.00	15.40	5	716	0.70%
2020/07/23	0	0.00	0	15.75	15.75	0	699	-0.01%
2020/07/15	1	15.00	0	0.00	15.00	1	633	0.16%
2020/07/09	0	0.00	1	15.25	15.15	-1	668	-0.15%
2020/06/22	1	15.50	0	0.00	15.25	1	728	0.14%
2020/06/16	0	0.00	2	15.30	15.40	-2	735	-0.27%
2020/06/15	2	15.30	2	15.25	15.25	0	775	0.00%
2020/06/11	1	15.80	0	0.00	15.60	1	806	0.12%
2020/06/09	4	15.80	0	0.00	15.75	4	840	0.48%
2020/06/08	7	15.81	0	0.00	15.90	7	850	0.82%
2020/06/04	2	15.20	0	0.00	15.10	2	804	0.25%
2020/05/22	5	14.60	0	0.00	14.55	5	814	0.61%
2020/05/14	2	14.80	0	0.00	14.75	2	804	0.25%
2020/05/08	0	0.00	4	14.85	14.90	-4	784	-0.51%
2020/05/07	1	14.80	0	0.00	14.80	1	787	0.13%
2020/04/30	0	0.00	0	15.00	15.00	0	773	0.00%
2020/04/21	1	14.15	0	0.00	14.05	1	817	0.12%
2020/04/20	4	14.55	2	14.70	14.55	2	806	0.25%
2020/04/16	2	14.88	0	0.00	14.95	2	794	0.25%
2020/03/26	0	0.00	4	13.20	13.20	-4	667	-0.60%
2020/03/25	1	12.80	2	12.90	12.85	-1	658	-0.15%
2020/03/24	0	0.00	2	11.90	11.90	-2	631	-0.32%
2020/03/23	3.4	11.61	3	11.50	11.60	0.4	614	0.07%
2020/03/19	4	11.08	0	0.00	11.00	4	584	0.68%
2020/03/18	3	12.57	0	0.00	12.10	3	546	0.55%
2020/03/16	1	14.00	0	0.00	13.80	1	502	0.20%
2020/03/12	1	15.85	0	0.00	15.70	1	449	0.22%
2020/03/10	0	0.00	2	16.05	16.20	-2	442	-0.45%
2020/03/03	0	0.00	7	16.87	16.80	-7	443	-1.58%
2020/02/27	5	16.80	0	0.00	16.70	5	437	1.14%
2020/02/20	10	17.15	0	0.00	17.20	10	421	2.37%
2020/02/10	2	17.00	0	0.00	17.00	2	450	0.44%
2020/02/05	2	17.20	0	0.00	17.25	2	443	0.45%
2020/02/03	2	16.98	2	17.05	17.10	0	443	0.00%
2020/01/31	1	17.30	0	0.00	17.35	1	430	0.23%
2020/01/30	5	17.32	0	0.00	17.35	5	420	1.19%
2020/01/20	1	17.85	0	0.00	17.90	1	389	0.26%
2020/01/08	1	17.60	0	0.00	17.65	1	424	0.24%
2020/01/07	2	17.70	20	17.70	17.75	-18	421	-4.27%
2019/12/27	1	17.75	0	0.00	17.75	1	408	0.24%
2019/12/12	3	17.75	0	0.00	17.80	3	425	0.71%
2019/12/06	2	17.85	0	0.00	17.85	2	429	0.47%
2019/12/05	0	0.00	10	17.55	17.90	-10	432	-2.31%
2019/12/02	2	17.70	0	0.00	17.70	2	414	0.48%
2019/11/29	0.1	17.80	0	0.00	17.80	0.1	413	0.02%
2019/11/25	6	17.80	0	0.00	17.80	6	469	1.28%
2019/11/13	3	17.90	6	17.90	17.95	-3	500	-0.60%
2019/11/11	0	0.00	5	18.00	17.95	-5	501	-1.00%
2019/11/06	1	18.00	0	0.00	17.95	1	492	0.20%
2019/10/29	4	18.05	0	0.00	18.05	4	502	0.80%
2019/10/25	10	18.05	0	0.00	18.10	10	511	1.95%
2019/10/24	1	18.10	0	0.00	18.10	1	512	0.20%
2019/10/22	1	18.10	1	18.10	18.05	0	519	0.00%
2019/10/21	1	18.10	0	0.00	18.05	1	525	0.19%
2019/10/18	7	18.05	0	0.00	17.95	7	522	1.34%
2019/10/08	1	18.20	0	0.00	18.15	1	492	0.20%
2019/09/26	1	18.45	0	0.00	18.40	1	505	0.20%
2019/09/16	5	17.85	0	0.00	17.85	5	503	0.99%
2019/09/10	1	17.80	0	0.00	17.85	1	505	0.20%
2019/08/30	1	18.00	0	0.00	17.90	1	508	0.20%
2019/08/28	1	19.65	0	0.00	19.75	1	469	0.21%
2019/08/22	1	19.80	0	0.00	19.70	1	435	0.23%
2019/08/12	1	19.90	0	0.00	19.90	1	414	0.24%
2019/08/01	1	20.20	1	20.10	20.10	0	430	0.00%
2019/06/28	3	19.95	0	0.00	20.00	3	501	0.60%
2019/06/20	0	0.00	2	19.75	19.80	-2	545	-0.37%
2019/06/12	0	0.00	1	19.65	19.70	-1	558	-0.18%
2019/05/29	1	20.00	0	0.00	19.85	1	577	0.17%
2019/05/14	2	19.75	5	19.73	19.90	-3	568	-0.53%
2019/05/13	20	19.95	0	0.00	19.90	20	563	3.55%
2019/05/06	4	20.40	0	0.00	20.25	4	547	0.73%
2019/04/10	0	20.55	0	0.00	20.55	0	475	0.01%
2019/04/02	1	20.70	1.5	20.66	20.65	-0.5	440	-0.12%
2019/03/29	0	20.55	0	0.00	20.50	0	412	0.00%
2019/03/28	0	0.00	1	20.25	20.20	-1	383	-0.26%
2019/03/20	1	19.95	0	0.00	20.00	1	355	0.28%
2019/03/19	0	0.00	1	19.85	19.85	-1	352	-0.28%
2019/02/27	1	19.30	0	0.00	19.40	1	368	0.27%
2019/02/26	0	0.00	2	19.40	19.40	-2	368	-0.54%
2019/02/22	1	19.25	0	0.00	19.25	1	362	0.28%
2019/02/13	2	19.23	0	0.00	19.30	2	363	0.55%
2019/02/11	1	19.30	0	0.00	19.25	1	359	0.28%
2019/01/28	0	0.00	4	19.10	19.10	-4	338	-1.18%
2019/01/16	2	18.90	0	0.00	18.80	2	392	0.51%
2018/12/24	2	18.70	0	0.00	18.75	2	575	0.35%
2018/12/19	0	0.00	10	18.69	18.75	-10	588	-1.70%
2018/12/12	2	19.05	2	19.05	19.00	0	601	0.00%
2018/12/11	3	18.77	0	0.00	18.90	3	604	0.50%
2018/12/06	1	19.00	0	0.00	19.10	1	616	0.16%
2018/11/16	1	19.05	0	0.00	19.05	1	769	0.13%
2018/11/01	0	0.00	0.1	19.45	19.45	-0.1	904	-0.01%
2018/10/31	0	19.10	0	0.00	19.10	0	903	0.00%
2018/10/18	10	19.30	0	0.00	19.40	10	896	1.11%
2018/10/08	1	19.85	1	20.00	20.05	0	869	0.00%
2018/10/02	0.9	20.85	0	0.00	20.80	0.9	856	0.10%
2018/09/25	2	20.70	0	0.00	20.70	2	1,074	0.19%
2018/09/21	5	20.65	0	0.00	20.65	5	1,075	0.46%
2018/09/20	1	20.75	0	0.00	20.60	1	1,092	0.09%
2018/09/14	0	0.00	2	20.78	20.80	-2	1,106	-0.18%
2018/09/13	2	20.90	0	0.00	20.80	2	1,119	0.18%
2018/08/27	0	0.00	3	21.35	21.30	-3	1,268	-0.24%
2018/08/24	0	0.00	1	20.95	20.90	-1	1,248	-0.08%
2018/08/23	0	0.00	1	20.85	20.75	-1	1,243	-0.08%
2018/08/20	1	22.95	0	0.00	22.90	1	1,252	0.08%
2018/08/13	2	22.95	0	0.00	22.80	2	1,246	0.16%
2018/08/10	1	23.25	0	0.00	23.25	1	1,250	0.08%
2018/08/09	1	23.30	0	0.00	23.25	1	1,331	0.08%
2018/07/31	0	0.00	5	22.70	22.85	-5	1,479	-0.34%
2018/07/24	2	22.60	4	22.63	22.60	-2	1,517	-0.13%
2018/07/05	0	0.00	1	22.80	22.65	-1	1,741	-0.06%
2018/07/04	0	0.00	1	23.10	23.00	-1	1,761	-0.06%
2018/07/03	8	23.46	4	23.66	23.10	4	1,779	0.22%
2018/06/29	0	0.00	0.5	22.60	22.60	-0.5	1,794	-0.03%
2018/06/28	0	0.00	5	22.70	22.70	-5	1,794	-0.28%
2018/06/27	0	0.00	5	22.85	22.85	-5	1,803	-0.28%
2018/06/26	0	0.00	0.5	22.85	22.75	-0.5	1,837	-0.03%
2018/06/20	20	23.65	10	23.50	23.50	10	1,867	0.54%
2018/06/19	1	23.75	0	0.00	23.75	1	1,872	0.05%
2018/06/08	10	23.30	0	0.00	23.20	10	1,896	0.53%
2018/05/23	0	0.00	5	23.00	23.15	-5	3,566	-0.14%
2018/05/15	0	0.00	8	23.00	22.70	-8	3,490	-0.23%
2018/04/16	0	0.00	1	22.25	22.30	-1	3,598	-0.03%
2018/04/13	0	0.00	1	22.35	22.10	-1	3,591	-0.03%
2018/04/11	0	0.00	50	22.15	22.10	-50	3,600	-1.39%
2018/04/03	50	23.10	1	22.65	22.40	49	3,505	1.40%
2018/03/28	1	21.60	0	0.00	21.55	1	3,285	0.03%
2018/03/23	3	21.25	0	0.00	21.40	3	3,254	0.09%
2018/03/08	0	0.00	4	22.20	22.20	-4	3,226	-0.12%
2018/03/06	8	22.20	0	0.00	22.35	8	3,164	0.25%
2018/03/05	10	23.60	5	23.35	23.05	5	3,027	0.17%
2018/02/27	20	23.63	70	22.69	22.60	-50	2,557	-1.96%
2018/02/26	66	23.24	12	23.55	23.55	54	2,407	2.24%
2018/02/23	0	0.00	1	21.95	22.65	-1	1,967	-0.05%
2018/02/12	0	0.00	16	20.10	20.30	-16	1,702	-0.94%
2018/02/06	0	0.00	12	19.27	19.15	-12	1,856	-0.65%
2018/02/01	0	0.00	25	20.55	20.40	-25	1,803	-1.39%
2018/01/26	0	0.00	3	20.20	20.20	-3	1,783	-0.17%
2018/01/24	12	20.24	0	0.00	20.35	12	1,871	0.64%
2018/01/23	6	20.34	0	0.00	20.15	6	1,959	0.31%
2018/01/22	10	20.45	0	0.00	20.80	10	1,911	0.52%
2018/01/08	8	19.64	1	19.65	19.55	7	1,698	0.41%
2018/01/02	0	0.00	1	19.30	19.25	-1	1,719	-0.06%