威健 (3033)-第一金-自由券商分點個股進出

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

威健

(3033)

可現股當沖

股價
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

威健 (3033)籌碼相關－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	33.63	6	33.35	33.50	0	4,693	0.00%
2024/04/26	11	33.45	13	33.33	33.25	-2	4,732	-0.04%
2024/04/25	6	33.63	7	33.40	33.35	-1	4,837	-0.02%
2024/04/24	31	33.14	37	33.83	33.80	-6	4,941	-0.12%
2024/04/23	14	32.55	25	32.40	32.50	-11	4,860	-0.23%
2024/04/22	21	32.75	20	32.53	32.50	1	4,992	0.02%
2024/04/19	37	32.44	29	32.38	32.50	8	4,930	0.16%
2024/04/18	5	31.94	4	31.90	31.90	1	4,837	0.02%
2024/04/17	18.2	32.06	15	31.95	31.85	3.2	4,949	0.06%
2024/04/16	26	32.11	25	31.86	31.80	1	4,908	0.02%
2024/04/15	33	33.57	32	32.91	32.90	1	4,838	0.02%
2024/04/12	13	33.92	12	33.78	33.70	1	4,772	0.02%
2024/04/11	26	33.85	25	33.80	33.85	1	4,724	0.02%
2024/04/10	22	33.76	28	33.87	33.90	-6	4,714	-0.13%
2024/04/09	7	32.86	8	32.46	32.35	-1	4,482	-0.02%
2024/04/08	0	0.00	1	32.90	32.75	-1	4,460	-0.02%
2024/04/03	0	0.00	7	32.64	32.75	-7	4,433	-0.16%
2024/04/02	15	32.20	16	32.20	32.30	-1	4,419	-0.02%
2024/03/29	1	31.80	0	0.00	31.65	1	4,383	0.02%
2024/03/28	0	0.00	3	31.97	31.80	-3	4,378	-0.07%
2024/03/26	5	32.70	7	32.06	31.95	-2	4,356	-0.05%
2024/03/25	15	32.83	10	32.39	32.85	5	4,286	0.12%
2024/03/22	5	31.74	6	31.60	31.60	-1	4,090	-0.02%
2024/03/21	12	32.71	2	31.98	33.00	10	3,954	0.25%
2024/03/20	0	0.00	0.5	30.85	30.60	-0.5	3,648	-0.01%
2024/03/19	1	31.05	0	0.00	31.05	1	3,634	0.03%
2024/03/18	1	30.85	0	0.00	31.00	1	3,632	0.03%
2024/03/15	1	30.85	0	0.00	30.65	1	3,649	0.03%
2024/03/14	0.2	30.80	2	30.75	30.55	-1.8	3,670	-0.05%
2024/03/12	0.3	30.85	0	0.00	31.10	0.3	3,618	0.01%
2024/03/08	0	0.00	14	32.00	31.65	-14	3,530	-0.40%
2024/03/07	4	32.30	3	32.85	32.30	1	3,476	0.03%
2024/03/06	2	32.75	10	32.65	32.80	-8	3,461	-0.23%
2024/03/05	1	32.60	8	32.73	32.70	-7	3,465	-0.20%
2024/03/01	16	33.30	7	33.09	33.00	9	3,405	0.26%
2024/02/27	1	33.00	0	0.00	33.00	1	3,302	0.03%
2024/02/26	11	33.12	12	33.43	33.25	-1	3,240	-0.03%
2024/02/23	4	32.85	15	32.80	32.70	-11	3,145	-0.35%
2024/02/22	4	32.40	1	32.40	32.30	3	3,040	0.10%
2024/02/21	3	32.37	3	32.30	32.40	0	3,009	0.00%
2024/02/20	0	0.00	1	31.85	32.00	-1	2,959	-0.03%
2024/02/19	1	32.30	0	32.25	32.25	1	2,917	0.03%
2024/02/16	7	32.23	6	32.08	32.25	1	2,876	0.03%
2024/02/15	2	31.35	2	31.90	32.00	0	2,807	0.00%
2024/02/05	10	31.27	10	31.03	31.00	0	2,703	0.00%
2024/02/02	11	30.96	7	30.90	30.85	4	2,643	0.15%
2024/02/01	36	31.59	34	31.62	31.30	2	2,565	0.08%
2024/01/31	11	30.84	10	30.65	30.65	1	2,291	0.04%
2024/01/30	5	30.90	9	31.42	31.30	-4	2,228	-0.18%
2024/01/29	2	30.75	6	30.50	30.55	-4	2,063	-0.19%
2024/01/26	10	30.80	50	30.73	30.65	-40	2,039	-1.96%
2024/01/25	59	31.30	19	30.70	30.65	40	2,007	1.99%
2024/01/24	30	31.04	14	30.93	31.00	16	1,904	0.84%
2024/01/22	15	30.78	41	30.74	30.95	-26	1,825	-1.42%
2024/01/19	15	30.94	22	30.95	30.95	-7	1,750	-0.40%
2024/01/18	60	30.65	15	31.08	30.95	45	1,616	2.78%
2024/01/17	21	30.21	21	30.10	30.15	0	1,469	0.00%
2024/01/16	14	29.98	15	30.30	30.45	-1	1,380	-0.07%
2024/01/15	3	29.45	3.1	29.55	29.50	-0.1	1,228	-0.01%
2024/01/12	15	29.67	15	29.43	29.45	0	1,223	0.00%
2024/01/11	9	29.08	7	29.75	29.85	2	1,164	0.17%
2024/01/09	2	28.60	2	28.53	28.45	0	1,053	0.00%
2024/01/08	6	28.85	6	28.70	28.65	0	1,051	0.00%
2024/01/05	2	28.95	0	0.00	28.85	2	1,052	0.19%
2024/01/04	1	29.40	1	29.25	29.25	0	1,048	0.00%
2024/01/02	13	29.02	8	29.03	29.00	5	989	0.51%
2023/12/20	0	0.00	0.2	28.80	28.80	-0.2	949	-0.02%
2023/12/14	0	0.00	1	29.15	29.15	-1	1,013	-0.10%
2023/12/12	2	29.20	2	28.85	28.85	0	1,184	0.00%
2023/12/11	5	28.81	5	28.87	28.90	0	1,165	0.00%
2023/12/05	1	28.35	0	0.00	28.30	1	1,173	0.09%
2023/11/30	1	28.40	1	28.35	28.65	0	1,196	0.00%
2023/11/29	10	28.10	0	0.00	28.10	10	1,177	0.85%
2023/11/15	0	0.00	1	27.25	27.40	-1	1,332	-0.08%
2023/11/13	1	27.05	0	0.00	27.05	1	1,402	0.07%
2023/11/01	0.1	26.95	0	0.00	26.85	0.1	1,609	0.00%
2023/10/30	0	0.00	2	27.15	27.15	-2	1,791	-0.11%
2023/10/27	1	27.20	0	0.00	27.20	1	2,021	0.05%
2023/10/26	0.1	27.45	0	0.00	27.25	0.1	2,180	0.00%
2023/10/20	0	0.00	1	27.70	27.70	-1	2,448	-0.04%
2023/10/18	1.1	27.06	0	0.00	27.05	1.1	2,530	0.04%
2023/10/17	1	27.35	0	0.00	27.35	1	2,520	0.04%
2023/10/16	1	27.50	0	0.00	27.50	1	2,638	0.04%
2023/10/11	3	27.70	3	27.45	27.45	0	3,135	0.00%
2023/10/06	1	27.40	0	0.00	27.50	1	3,240	0.03%
2023/09/26	6	27.38	0	0.00	27.30	6	3,712	0.16%
2023/09/25	1	27.65	3	27.60	27.60	-2	3,732	-0.05%
2023/09/22	0	27.45	11	27.37	27.40	-11	3,750	-0.29%
2023/09/19	31	27.95	0.3	28.16	27.85	30.7	3,921	0.78%
2023/09/18	11.3	27.95	3	27.92	28.05	8.3	3,932	0.21%
2023/09/15	1	28.15	0	0.00	28.15	1	3,889	0.03%
2023/09/12	0	0.00	4	29.10	29.00	-4	3,917	-0.10%
2023/09/07	0	0.00	5	29.75	29.70	-5	4,426	-0.11%
2023/09/06	0	0.00	5	29.40	29.50	-5	4,577	-0.11%
2023/08/31	40	29.15	20	29.05	29.25	20	4,914	0.41%
2023/08/29	10	28.30	0	0.00	28.75	10	5,095	0.20%
2023/08/28	1	28.50	0	0.00	28.40	1	5,089	0.02%
2023/08/23	5	29.05	0	0.00	29.05	5	5,085	0.10%
2023/08/21	10	28.75	0	0.00	28.95	10	5,082	0.20%
2023/08/18	3	28.85	0	0.00	28.80	3	5,028	0.06%
2023/08/16	0	0.00	3	29.25	29.25	-3	4,962	-0.06%
2023/08/15	0	0.00	1	29.25	29.30	-1	4,953	-0.02%
2023/08/14	0	0.00	2.1	29.19	29.00	-2.1	4,945	-0.04%
2023/08/11	3.1	29.27	5	29.14	29.30	-1.9	4,933	-0.04%
2023/08/10	31.1	28.79	5	28.99	28.80	26.1	4,921	0.53%
2023/08/09	0	0.00	2	29.20	29.25	-2	4,896	-0.04%
2023/08/08	0.1	29.25	2	29.30	29.15	-1.9	4,896	-0.04%
2023/08/07	2	29.15	8	29.40	29.45	-6	4,900	-0.12%
2023/08/04	0.1	29.30	0	0.00	29.25	0.1	4,871	0.00%
2023/08/02	8.3	30.25	5	29.70	29.70	3.3	4,832	0.07%
2023/08/01	6.3	33.53	17	33.34	33.65	-10.7	4,716	-0.23%
2023/07/31	2.7	34.58	0	0.00	34.55	2.7	4,517	0.06%
2023/07/28	7	35.06	0	0.00	35.05	7	4,446	0.16%
2023/07/27	4	35.14	21	35.30	35.10	-17	4,370	-0.39%
2023/07/26	0	0.00	72	35.23	35.10	-72	4,419	-1.63%
2023/07/25	6	35.26	5	35.15	35.05	1	4,374	0.02%
2023/07/24	0	0.00	50	35.15	35.10	-50	4,340	-1.15%
2023/07/21	1	35.10	0	0.00	34.95	1	4,307	0.02%
2023/07/20	3	35.37	0	0.00	35.40	3	4,274	0.07%
2023/07/19	13	35.60	15	34.93	34.90	-2	4,239	-0.05%
2023/07/18	22	36.19	23	35.85	35.80	-1	4,152	-0.02%
2023/07/17	11	36.37	30	36.79	36.95	-19	4,006	-0.47%
2023/07/14	8	35.15	80.1	35.69	35.85	-72.1	3,828	-1.88%
2023/07/13	6	35.03	30.6	35.05	34.85	-24.6	3,682	-0.67%
2023/07/12	8	34.81	11	34.82	34.85	-3	3,583	-0.08%
2023/07/11	0	0.00	20	34.60	34.65	-20	3,550	-0.56%
2023/07/10	8	34.83	5	34.25	34.25	3	3,519	0.09%
2023/07/07	9	34.64	269	34.38	34.75	-260	3,430	-7.58%	大賣/鉅額交易
2023/07/06	7	34.32	27	34.47	34.45	-20	3,351	-0.60%
2023/07/05	0	0.00	50	33.96	34.05	-50	3,255	-1.54%
2023/07/04	71	33.76	5	33.89	33.85	66	3,214	2.05%
2023/07/03	11	33.48	10	33.45	33.50	1	3,179	0.03%
2023/06/30	93	33.26	3	33.35	33.40	90	3,157	2.85%
2023/06/29	20	33.12	4	33.15	33.20	16	3,144	0.51%
2023/06/28	2	32.63	0	0.00	32.65	2	3,116	0.06%
2023/06/27	23.1	33.22	0	0.00	32.80	23.1	3,048	0.76%
2023/06/26	8	33.38	3.1	33.37	33.30	4.9	2,978	0.16%
2023/06/20	2	33.25	3	33.22	33.25	-1	2,960	-0.03%
2023/06/19	10.3	33.68	25	33.70	33.60	-14.7	2,937	-0.50%
2023/06/16	21	33.58	1	33.45	33.45	20	2,914	0.69%
2023/06/15	23	33.79	0	0.00	33.65	23	2,815	0.82%
2023/06/14	13	34.68	10	34.88	34.60	3	2,656	0.11%
2023/06/13	16	34.37	15	34.27	34.20	1	2,527	0.04%
2023/06/12	25	33.94	31	33.99	34.00	-6	2,403	-0.25%
2023/06/09	8	33.41	12	33.38	33.40	-4	2,234	-0.18%
2023/06/08	37	33.02	19	32.96	33.05	18	2,138	0.84%
2023/06/07	33	32.70	6	32.70	32.75	27	2,058	1.31%
2023/06/06	6	32.71	6	32.55	32.60	0	2,020	0.00%
2023/06/05	0	0.00	2	32.40	32.30	-2	1,948	-0.10%
2023/05/29	10	30.80	0	0.00	30.85	10	1,840	0.54%
2023/05/24	0	0.00	2	30.75	30.75	-2	1,818	-0.11%
2023/05/23	42	30.60	0	0.00	30.65	42	1,809	2.32%
2023/05/22	5	30.45	0	0.00	30.60	5	1,809	0.28%
2023/05/19	30	30.40	0	0.00	30.45	30	1,802	1.66%
2023/05/18	47	30.47	0	0.00	30.45	47	1,800	2.61%
2023/05/17	80	30.41	0	0.00	30.35	80	1,787	4.48%
2023/05/16	30	30.35	0	0.00	30.35	30	1,779	1.69%
2023/05/15	2.1	30.10	0	30.55	30.10	2.1	1,784	0.12%
2023/05/11	60.1	30.25	0	0.00	30.15	60.1	1,775	3.38%
2023/05/10	21	30.65	0	0.00	30.65	21	1,740	1.21%
2023/05/09	120	30.65	20	30.65	30.60	100	1,732	5.77%	大買/
2023/05/08	42	30.65	0	0.00	30.75	42	1,719	2.44%
2023/05/05	1	31.15	1	30.90	30.85	0	1,703	0.00%
2023/05/04	3	30.60	3	31.00	31.00	0	1,693	0.00%
2023/05/03	13	30.18	3	30.50	30.50	10	1,619	0.62%
2023/05/02	25	30.28	4	30.30	30.25	21	1,583	1.33%
2023/04/21	10.1	30.35	0	0.00	29.80	10.1	1,455	0.69%
2023/04/18	0	0.00	2	30.85	30.70	-2	1,388	-0.14%
2023/04/14	3	30.93	2	30.93	30.90	1	1,355	0.07%
2023/04/13	10	30.85	0	30.80	30.80	10	1,332	0.75%
2023/04/11	2	30.55	0	0.00	30.65	2	1,290	0.15%
2023/04/10	0	30.10	0	0.00	30.20	0	1,258	0.00%
2023/04/07	0	30.15	1	30.05	30.10	-1	1,242	-0.08%
2023/03/28	1	29.50	3	29.60	29.50	-2	1,194	-0.17%
2023/03/27	0	30.20	1	30.00	29.95	-1	1,164	-0.09%
2023/03/24	0	0.00	2	30.10	30.15	-2	1,156	-0.17%
2023/03/22	0	0.00	1	29.85	29.85	-1	1,126	-0.09%
2023/03/21	2	29.70	1	29.60	29.70	1	1,110	0.09%
2023/03/17	3	29.42	9	29.37	29.45	-6	1,078	-0.56%
2023/03/16	0	0.00	2	29.48	29.45	-2	1,036	-0.19%
2023/03/13	1	28.90	0	0.00	29.10	1	966	0.10%
2023/03/06	0	28.85	0	0.00	28.65	0	864	0.00%
2023/03/03	0	28.50	3	28.70	28.80	-3	826	-0.36%
2023/03/02	0	28.25	2	28.35	28.40	-2	808	-0.25%
2023/02/24	0	0.00	1	27.85	27.85	-1	772	-0.13%
2023/02/23	2	27.75	0	0.00	27.75	2	762	0.26%
2023/02/13	0	0.00	5	26.95	27.10	-5	813	-0.61%
2023/02/10	0	0.00	5	27.15	27.15	-5	815	-0.61%
2023/02/09	0	27.65	2	27.55	27.55	-2	814	-0.25%
2023/02/08	0	27.85	0	0.00	27.65	0	812	0.00%
2023/02/03	0.1	27.75	0	0.00	27.60	0.1	842	0.02%
2023/02/02	14.1	27.72	1	27.70	27.70	13.1	831	1.58%
2023/02/01	0.1	27.40	0	0.00	27.55	0.1	812	0.01%
2023/01/31	0	0.00	16	27.30	27.30	-16	804	-1.99%
2023/01/03	0	0.00	30	26.15	26.30	-30	915	-3.28%
2022/12/29	0.1	26.15	0	0.00	26.15	0.1	920	0.01%
2022/12/28	0	0.00	2	26.25	26.25	-2	923	-0.22%
2022/12/23	0.1	26.45	1	26.45	26.50	-0.9	937	-0.10%
2022/12/16	1.1	26.86	0	0.00	26.80	1.1	980	0.11%
2022/12/15	0.1	27.10	0	0.00	27.10	0.1	978	0.01%
2022/12/12	1.1	26.45	0	0.00	26.50	1.1	968	0.11%
2022/12/02	4	26.95	0	0.00	27.30	4	984	0.41%
2022/11/30	3	26.75	0	0.00	26.80	3	961	0.31%
2022/11/24	0.1	26.95	1	26.90	26.90	-0.9	981	-0.09%
2022/11/22	0.2	26.70	0	0.00	26.75	0.2	986	0.02%
2022/11/16	2	26.68	0	0.00	26.60	2	1,000	0.20%
2022/11/15	2	26.70	0	0.00	26.65	2	999	0.20%
2022/11/11	0	0.00	5	26.90	26.70	-5	985	-0.51%
2022/11/10	0	0.00	6	26.52	26.50	-6	981	-0.61%
2022/11/08	0	0.00	39	26.54	26.45	-39	1,015	-3.84%
2022/11/07	0	0.00	3	25.95	26.20	-3	1,014	-0.30%
2022/11/03	1	25.70	2	25.75	25.65	-1	1,057	-0.09%
2022/11/01	3	25.47	0	0.00	25.50	3	1,072	0.28%
2022/10/31	0	0.00	2	25.65	25.70	-2	1,056	-0.19%
2022/10/28	0	0.00	1	25.60	25.60	-1	1,072	-0.09%
2022/10/26	0	0.00	2	25.63	25.60	-2	1,106	-0.18%
2022/10/25	40	25.70	1	25.65	25.70	39	1,120	3.48%
2022/10/24	4	26.14	1	26.05	26.00	3	1,157	0.26%
2022/10/21	3	26.05	0	0.00	25.85	3	1,173	0.26%
2022/10/20	0	0.00	1	26.10	26.45	-1	1,188	-0.08%
2022/10/19	1	26.00	0	0.00	25.65	1	1,176	0.08%
2022/10/18	5	26.10	1	25.90	26.00	4	1,264	0.32%
2022/10/14	0	0.00	0.1	25.75	25.70	-0.1	1,414	-0.01%
2022/10/11	2	25.65	0	0.00	25.70	2	1,479	0.14%
2022/09/28	0.1	25.55	10	25.28	25.20	-9.9	1,678	-0.59%
2022/09/26	0.1	25.85	1	25.70	25.75	-0.9	1,744	-0.05%
2022/09/21	1	26.70	0	0.00	26.60	1	1,892	0.05%
2022/09/16	0.2	27.10	0.1	27.05	27.15	0.1	1,917	0.01%
2022/09/15	10	27.25	2	27.20	27.15	8	1,957	0.41%
2022/09/14	1	27.15	0	0.00	27.25	1	1,985	0.05%
2022/09/13	0	0.00	4	26.95	27.15	-4	1,990	-0.20%
2022/09/12	0	0.00	2	26.90	26.90	-2	2,021	-0.10%
2022/09/08	4	26.18	0	0.00	26.20	4	2,026	0.20%
2022/09/06	2	26.28	0	0.00	26.15	2	2,041	0.10%
2022/09/05	13.1	26.44	0	0.00	26.45	13.1	2,052	0.64%
2022/09/01	2	26.80	0	0.00	26.75	2	2,066	0.10%
2022/08/31	2	27.08	0	0.00	27.00	2	2,064	0.10%
2022/08/30	2	26.90	0	0.00	26.95	2	2,076	0.10%
2022/08/17	0	0.00	40	27.04	27.05	-40	2,181	-1.83%
2022/08/16	0.1	27.20	0	0.00	27.15	0.1	2,184	0.00%
2022/08/12	0	0.00	3	26.65	26.85	-3	2,158	-0.14%
2022/08/11	23	26.39	0	0.00	26.45	23	2,164	1.06%
2022/08/10	0.1	25.95	0	0.00	25.90	0.1	2,229	0.00%
2022/08/05	40	26.30	0	0.00	26.40	40	2,237	1.79%
2022/08/03	1	26.30	0	0.00	25.95	1	2,279	0.04%
2022/08/01	0.1	26.75	0	0.00	26.70	0.1	2,344	0.00%
2022/07/28	5	25.75	0	0.00	25.70	5	2,356	0.21%
2022/07/22	31	28.90	2	28.75	28.85	29	2,380	1.22%
2022/07/21	0	0.00	2	28.85	28.90	-2	2,320	-0.09%
2022/07/20	0.1	28.65	0	0.00	28.45	0.1	2,277	0.00%
2022/07/12	0.1	26.05	0	0.00	26.10	0.1	2,276	0.00%
2022/07/06	10	25.85	50	25.75	25.70	-40	2,250	-1.78%
2022/07/05	0	0.00	10	25.75	26.15	-10	2,288	-0.44%
2022/07/04	0.1	25.90	20	25.93	25.85	-19.9	2,279	-0.87%
2022/07/01	0.2	26.80	0	0.00	26.20	0.2	2,342	0.01%
2022/06/30	2.1	28.01	0	0.00	27.70	2.1	2,326	0.09%
2022/06/24	20.1	29.00	0	0.00	28.95	20.1	2,567	0.78%
2022/06/23	0.1	29.05	6	28.60	28.75	-6	2,770	-0.21%
2022/06/17	0.1	29.75	0	0.00	30.20	0.1	3,163	0.00%
2022/06/16	0	0.00	2	30.18	30.10	-2	3,209	-0.06%
2022/06/13	3.1	30.54	0	0.00	30.50	3.1	3,390	0.09%
2022/06/09	0	0.00	2	31.25	31.30	-2	3,500	-0.06%
2022/06/08	0.1	31.30	0	0.00	31.20	0.1	3,532	0.00%
2022/06/07	0	31.15	0	31.15	31.10	0	3,697	0.00%
2022/06/02	4	31.55	20	31.60	31.45	-16	3,808	-0.42%
2022/06/01	2	31.25	20	31.30	31.15	-18	3,821	-0.47%
2022/05/31	1	31.05	3	31.17	31.05	-2	3,864	-0.05%
2022/05/27	0.1	31.00	0	0.00	30.90	0.1	4,195	0.00%
2022/05/18	10	31.26	3	31.30	31.25	7	4,394	0.16%
2022/05/17	1	30.60	0	0.00	30.60	1	4,346	0.02%
2022/05/16	0	0.00	3	29.90	29.95	-3	4,455	-0.07%
2022/05/12	0.1	29.70	0	0.00	29.45	0.1	4,499	0.00%
2022/05/10	41	29.78	0	0.00	30.10	41	4,613	0.89%
2022/05/09	41.1	30.64	0	0.00	30.35	41.1	4,608	0.89%
2022/05/06	1	31.00	0	0.00	31.25	1	4,610	0.02%
2022/05/03	1	31.05	0	0.00	31.15	1	4,562	0.02%
2022/04/27	1.1	29.85	1	29.65	29.90	0.1	4,617	0.00%
2022/04/26	0.1	30.35	0	0.00	30.35	0.1	4,625	0.00%
2022/04/25	0.1	30.55	0	0.00	30.35	0.1	4,715	0.00%
2022/04/21	0.1	31.25	0	0.00	31.30	0.1	4,705	0.00%
2022/04/19	2	31.15	0	0.00	31.10	2	4,736	0.04%
2022/04/18	0.1	31.00	0	31.14	30.90	0.1	4,786	0.00%
2022/04/14	1	31.50	10	31.45	31.45	-9	4,923	-0.18%
2022/04/12	2.2	31.24	0	0.00	31.05	2.2	5,266	0.04%
2022/04/11	0.1	31.35	0	0.00	31.00	0.1	5,327	0.00%
2022/04/08	4.1	31.55	0	0.00	31.60	4.1	5,308	0.08%
2022/04/07	9.3	31.62	2	31.95	31.25	7.3	5,350	0.14%
2022/04/06	6.1	31.74	0	0.00	31.75	6.1	5,338	0.11%
2022/04/01	1.1	32.15	0	0.00	32.15	1.1	5,841	0.02%
2022/03/31	13.2	32.33	11	32.35	32.35	2.2	6,056	0.04%
2022/03/30	4.1	32.58	0	0.00	32.65	4.1	6,154	0.07%
2022/03/29	1.1	32.54	45	32.59	32.60	-43.9	6,325	-0.69%
2022/03/28	10	33.13	4	33.10	33.30	6	6,566	0.09%
2022/03/25	2	34.25	1	33.90	34.25	1	6,577	0.02%
2022/03/24	1	34.20	0	0.00	34.20	1	6,916	0.01%
2022/03/23	1	33.80	11	33.78	34.15	-10	6,941	-0.14%
2022/03/22	57	33.43	7	33.35	33.65	50	7,025	0.71%
2022/03/21	0	0.00	2	32.75	32.70	-2	6,954	-0.03%
2022/03/18	6	32.65	39	32.37	32.80	-33	6,960	-0.47%
2022/03/17	8	32.24	2	32.35	32.25	6	6,900	0.09%
2022/03/16	0	0.00	3	32.00	31.95	-3	6,880	-0.04%
2022/03/15	6	31.88	0	0.00	31.75	6	6,909	0.09%
2022/03/14	4	32.15	7	32.01	32.20	-3	6,870	-0.04%
2022/03/11	11	31.53	0	0.00	31.90	11	6,867	0.16%
2022/03/10	8	31.63	2	31.80	31.80	6	6,868	0.09%
2022/03/09	0	30.10	0	0.00	30.35	0	6,726	0.00%
2022/03/08	5.4	29.98	2	29.90	29.90	3.4	6,755	0.05%
2022/03/07	0.2	30.93	3	31.30	30.95	-2.8	6,708	-0.04%
2022/03/04	0.1	31.98	3	32.10	32.00	-2.9	6,728	-0.04%
2022/03/03	33	32.35	1	32.15	32.15	32	6,835	0.47%
2022/03/02	5.1	31.39	2	31.60	32.00	3.1	6,901	0.04%
2022/03/01	3	31.10	1.4	31.09	31.15	1.6	6,794	0.02%
2022/02/24	0.2	30.45	7	30.30	30.30	-6.8	6,870	-0.10%
2022/02/23	0.1	30.70	10	30.85	30.95	-10	6,869	-0.14%
2022/02/22	0.1	30.70	0	0.00	30.70	0.1	6,970	0.00%
2022/02/17	0.1	30.85	0	0.00	31.00	0.1	7,468	0.00%
2022/02/14	0.1	30.15	2	30.13	30.15	-2	9,712	-0.02%
2022/02/11	6	30.98	1	30.85	30.85	5	10,640	0.05%
2022/02/10	6	31.77	1	31.70	31.70	5	10,882	0.05%
2022/02/09	2	31.33	6	31.51	31.70	-4	10,895	-0.04%
2022/02/08	5	31.15	2	31.15	31.20	3	10,904	0.03%
2022/02/07	4	30.33	2	30.35	30.70	2	11,002	0.02%
2022/01/26	5	30.05	0	0.00	29.90	5	11,132	0.04%
2022/01/25	0	0.00	4	29.69	29.60	-4	11,200	-0.04%
2022/01/24	0.1	29.90	0	0.00	30.10	0.1	11,258	0.00%
2022/01/21	1.3	30.50	8	30.29	30.30	-6.8	11,274	-0.06%
2022/01/19	1	31.00	1	31.00	30.95	0	11,447	0.00%
2022/01/18	0.1	31.85	0	0.00	31.50	0.1	11,513	0.00%
2022/01/17	0.1	31.00	0	0.00	31.15	0.1	11,441	0.00%
2022/01/14	0.1	30.75	165	30.48	30.70	-164.9	11,469	-1.44%	大賣/鉅額交易
2022/01/13	0.1	31.00	1	30.95	31.10	-0.9	11,487	-0.01%
2022/01/12	3	31.05	0	0.00	31.00	3	11,519	0.03%
2022/01/11	3.1	31.35	0	0.00	31.00	3.1	11,526	0.03%
2022/01/10	1.1	30.92	5	30.95	30.85	-3.9	11,509	-0.03%
2022/01/07	4.2	31.02	0	0.00	31.00	4.2	11,526	0.04%
2022/01/06	1	32.05	6	31.81	31.85	-5	11,426	-0.04%
2022/01/05	17	32.72	0	0.00	32.30	17	11,421	0.15%
2022/01/04	0	0.00	21	31.93	32.25	-21	11,176	-0.19%
2022/01/03	0	0.00	2	31.85	31.80	-2	11,267	-0.02%
2021/12/30	1	32.10	1	31.75	31.95	0	11,317	0.00%
2021/12/29	9	31.79	1.6	31.88	31.85	7.4	11,375	0.07%
2021/12/28	19.5	32.58	10	32.78	32.10	9.5	11,388	0.08%
2021/12/27	1	31.90	11	32.09	32.50	-10	10,990	-0.09%
2021/12/24	1	31.20	12	31.51	31.10	-11	10,978	-0.10%
2021/12/23	7	32.22	3	31.80	31.70	4	11,172	0.04%
2021/12/22	8	31.79	5	32.21	32.05	3	11,124	0.03%
2021/12/21	3.2	31.25	2	31.25	31.45	1.2	10,956	0.01%
2021/12/20	5	31.44	13	31.46	31.55	-8	11,027	-0.07%
2021/12/17	2	30.08	0	0.00	30.15	2	11,055	0.02%
2021/12/16	1	30.15	5	30.00	30.45	-4	11,414	-0.04%
2021/12/15	0	0.00	2	29.20	29.25	-2	11,603	-0.02%
2021/12/13	2	29.35	0	0.00	29.25	2	12,998	0.02%
2021/12/10	0	0.00	3	29.32	29.25	-3	14,127	-0.02%
2021/12/09	1	29.30	0	0.00	29.50	1	15,010	0.01%
2021/12/08	0	0.00	2	29.30	29.15	-2	15,824	-0.01%
2021/12/07	2	29.30	0	0.00	29.20	2	16,165	0.01%
2021/12/06	0	0.00	4	29.10	29.05	-4	16,284	-0.02%
2021/12/03	5	29.25	1	29.30	29.20	4	16,408	0.02%
2021/12/02	0	0.00	3	29.30	29.20	-3	16,465	-0.02%
2021/11/30	1	29.65	3.1	29.60	29.70	-2.1	16,553	-0.01%
2021/11/29	5	28.83	4	28.81	28.95	1	16,550	0.01%
2021/11/26	16	29.97	4	29.81	29.85	12	16,407	0.07%
2021/11/25	1	29.80	0	0.00	29.65	1	16,188	0.01%
2021/11/24	165.1	29.57	1	29.50	29.90	164.1	16,110	1.02%	大買/鉅額交易
2021/11/23	4	29.51	0	0.00	29.45	4	16,032	0.02%
2021/11/22	1	29.20	3	29.30	29.25	-2	15,971	-0.01%
2021/11/19	14.1	29.50	2	29.70	29.20	12.1	15,934	0.08%
2021/11/18	1	29.30	18	29.44	29.40	-17	15,833	-0.11%
2021/11/17	3.2	30.07	0	0.00	30.00	3.2	15,684	0.02%
2021/11/16	1	29.95	3	30.55	29.95	-2	15,580	-0.01%
2021/11/15	5	31.50	11	31.27	31.00	-6	15,371	-0.04%
2021/11/12	15	31.53	21	31.46	31.65	-6	15,217	-0.04%
2021/11/11	122	32.03	58	32.25	31.00	64	14,863	0.43%	大買/
2021/11/10	42	30.34	40	30.91	31.40	2	13,125	0.02%
2021/11/09	0	0.00	4	28.80	28.55	-4	12,205	-0.03%
2021/11/04	4	28.15	5	28.20	28.10	-1	11,877	-0.01%
2021/11/02	2	27.58	10	27.90	27.45	-8	12,171	-0.07%
2021/11/01	0	0.00	1	28.00	27.85	-1	12,339	-0.01%
2021/10/29	0	0.00	2	27.75	27.90	-2	12,292	-0.02%
2021/10/28	4	28.10	0	0.00	27.75	4	12,299	0.03%
2021/10/27	3	27.85	0	0.00	27.90	3	12,314	0.02%
2021/10/26	0	0.00	1	27.35	27.35	-1	12,224	-0.01%
2021/10/22	1	27.00	1	27.05	27.00	0	12,398	0.00%
2021/10/20	4	26.85	4.1	26.76	26.90	-0.1	12,415	0.00%
2021/10/19	0	0.00	3	26.22	26.50	-3	12,430	-0.02%
2021/10/18	2	26.20	0	0.00	26.00	2	12,422	0.02%
2021/10/15	5.1	26.20	0	0.00	26.25	5.1	12,434	0.04%
2021/10/13	0.2	25.70	50	25.90	25.70	-49.8	12,430	-0.40%
2021/10/08	32	27.53	4	26.95	26.60	28	12,380	0.23%
2021/10/06	16	27.56	17	27.14	26.85	-1	12,233	-0.01%
2021/10/05	20	27.35	0	0.00	27.80	20	12,198	0.16%
2021/10/04	1	27.35	1	27.40	27.35	0	12,177	0.00%
2021/10/01	0	0.00	30	27.68	27.35	-30	12,062	-0.25%
2021/09/30	22	29.18	14	28.67	28.30	8	11,873	0.07%
2021/09/29	2	28.15	66	28.12	28.05	-64	11,556	-0.55%
2021/09/28	0	0.00	5	28.26	28.35	-5	11,460	-0.04%
2021/09/27	8	28.89	0	0.00	28.75	8	11,271	0.07%
2021/09/24	18	29.44	11	29.10	29.40	7	10,991	0.06%
2021/09/23	118	29.21	1	28.70	29.40	117	10,529	1.11%	大買/鉅額交易
2021/09/22	1	27.95	7	27.71	28.00	-6	10,099	-0.06%
2021/09/17	93	29.00	114	28.72	29.00	-21	9,713	-0.22%	大賣/
2021/09/16	8	28.11	11	28.45	28.65	-3	9,059	-0.03%
2021/09/15	14	28.73	10	27.19	26.95	4	8,230	0.05%
2021/09/14	27	28.47	4.1	28.44	28.65	22.9	7,083	0.32%
2021/09/13	6	27.71	15.5	27.72	27.65	-9.5	6,180	-0.15%
2021/09/10	26	25.73	35	25.81	25.85	-9	5,370	-0.17%
2021/09/09	5	25.15	0	0.00	25.40	5	5,126	0.10%
2021/09/08	2	24.78	1	24.90	24.70	1	5,021	0.02%
2021/09/07	5	24.50	1	24.50	24.55	4	4,921	0.08%
2021/09/06	2	24.50	0	0.00	24.10	2	4,859	0.04%
2021/09/03	6	24.57	0	0.00	24.60	6	4,858	0.12%
2021/09/02	5	24.09	1	23.80	24.35	4	4,794	0.08%
2021/08/31	1	23.60	2	23.60	23.70	-1	4,755	-0.02%
2021/08/25	0	0.00	2	23.20	23.20	-2	4,920	-0.04%
2021/08/24	0	0.00	10	23.12	23.15	-10	5,320	-0.19%
2021/08/23	1	23.20	0	0.00	23.20	1	5,343	0.02%
2021/08/20	0	0.00	4	22.81	22.75	-4	5,357	-0.07%
2021/08/19	0	0.00	4	23.05	22.80	-4	5,353	-0.07%
2021/08/18	1	23.50	0.2	23.50	23.60	0.8	5,303	0.02%
2021/08/17	3	23.25	0	0.00	23.35	3	5,252	0.06%
2021/08/13	10	23.70	0	0.00	23.50	10	5,237	0.19%
2021/08/11	2	23.78	0	0.00	23.45	2	5,519	0.04%
2021/08/10	0	0.00	4	23.90	24.00	-4	5,504	-0.07%
2021/08/09	3	24.75	2	24.85	24.50	1	5,505	0.02%
2021/08/06	26	25.93	14	25.51	25.45	12	5,310	0.23%
2021/08/03	1	24.80	0	0.00	25.00	1	4,958	0.02%
2021/08/02	3	24.50	4	24.40	24.65	-1	4,981	-0.02%
2021/07/29	7	24.09	8	23.93	23.70	-1	4,939	-0.02%
2021/07/28	3	22.15	0	0.00	22.15	3	4,744	0.06%
2021/07/27	0	0.00	3	22.78	22.55	-3	4,992	-0.06%
2021/07/26	2	23.30	0	0.00	23.20	2	5,576	0.04%
2021/07/22	0	0.00	8	24.69	24.35	-8	6,113	-0.13%
2021/07/21	0	0.00	19	24.49	24.40	-19	6,375	-0.30%
2021/07/20	0	0.00	4	24.95	24.70	-4	6,866	-0.06%
2021/07/19	0	0.00	5	25.35	25.25	-5	6,857	-0.07%
2021/07/16	0	0.00	1.3	25.26	25.25	-1.3	7,054	-0.02%
2021/07/15	1	25.30	1.2	25.23	25.20	-0.2	7,085	0.00%
2021/07/13	1	25.05	25	25.10	24.75	-24	7,121	-0.34%
2021/07/12	3	25.30	7	25.12	25.30	-4	7,064	-0.06%
2021/07/09	0	0.00	5	24.95	25.05	-5	6,992	-0.07%
2021/07/07	1	24.70	2	24.90	24.65	-1	6,912	-0.01%
2021/07/06	0	0.00	1	24.55	24.60	-1	6,901	-0.01%
2021/07/01	0	0.00	2	23.70	23.75	-2	6,838	-0.03%
2021/06/29	2	23.85	2	23.70	23.65	0	6,842	0.00%
2021/06/28	0	0.00	3	23.35	23.75	-3	6,834	-0.04%
2021/06/24	0	0.00	8	23.78	23.65	-8	6,940	-0.12%
2021/06/23	0	0.00	1	23.60	23.75	-1	6,920	-0.01%
2021/06/22	0	0.00	2	23.80	23.70	-2	6,912	-0.03%
2021/06/21	0	0.00	2	23.85	23.80	-2	6,909	-0.03%
2021/06/18	19	24.89	21	24.62	24.45	-2	6,885	-0.03%
2021/06/17	2	24.15	5.1	24.47	24.50	-3.1	6,811	-0.05%
2021/06/15	0	0.00	2	24.25	24.20	-2	6,761	-0.03%
2021/06/08	2	23.95	6	23.95	23.95	-4	6,767	-0.06%
2021/06/07	1	23.70	49	23.42	23.80	-48	6,786	-0.71%
2021/06/04	0	0.00	9	23.79	23.65	-9	6,747	-0.13%
2021/06/03	0	0.00	4	24.00	23.95	-4	6,722	-0.06%
2021/06/02	15	24.12	2	24.18	24.05	13	6,684	0.19%
2021/06/01	91	24.29	20	24.63	24.75	71	6,552	1.08%
2021/05/31	1	23.10	0	0.00	23.20	1	6,145	0.02%
2021/05/27	0	0.00	1	22.75	22.70	-1	6,101	-0.02%
2021/05/25	1	22.70	5	22.80	22.85	-4	6,079	-0.07%
2021/05/24	11	22.54	0	0.00	22.50	11	6,036	0.18%
2021/05/20	0	0.00	2	21.98	22.10	-2	5,990	-0.03%
2021/05/19	0	0.00	1	22.70	22.55	-1	6,022	-0.02%
2021/05/18	1	21.55	0	0.00	21.55	1	5,751	0.02%
2021/05/17	1	20.20	5	20.10	20.10	-4	5,701	-0.07%
2021/05/13	0	0.00	1	20.70	21.05	-1	5,556	-0.02%
2021/05/11	0	0.00	3	23.00	22.90	-3	5,330	-0.06%
2021/05/10	13	23.94	16	24.11	23.85	-3	5,221	-0.06%
2021/05/07	0	0.00	1	23.00	23.40	-1	5,135	-0.02%
2021/05/06	0	0.00	4.3	22.86	22.90	-4.3	5,061	-0.08%
2021/05/05	6	23.05	18	22.94	23.05	-12	4,981	-0.24%
2021/05/04	9	23.04	8	23.00	23.40	1	4,899	0.02%
2021/05/03	34	25.42	74	25.16	25.25	-40	4,607	-0.87%
2021/04/29	60	24.52	5.1	24.50	24.50	54.9	3,967	1.38%
2021/04/28	9	23.04	51	23.05	23.05	-42	3,384	-1.24%
2021/04/27	25	23.65	13	23.38	23.30	12	3,331	0.36%
2021/04/26	70	23.48	45	23.45	23.75	25	3,036	0.82%
2021/04/23	1	21.70	0	0.00	21.60	1	2,498	0.04%
2021/04/22	5	22.71	1	22.80	21.85	4	2,457	0.16%
2021/04/21	2	22.50	0	0.00	22.55	2	2,224	0.09%
2021/04/20	0	0.00	2	22.20	22.25	-2	2,156	-0.09%
2021/04/19	11	22.36	0	0.00	22.20	11	2,123	0.52%
2021/04/16	5	21.80	1	21.75	21.80	4	2,003	0.20%
2021/04/14	0	21.30	0	0.00	21.35	0	1,967	0.00%
2021/04/13	1	21.85	0	0.00	21.50	1	1,943	0.05%
2021/04/12	0	21.80	1	21.90	21.85	-1	1,922	-0.05%
2021/04/09	4	21.50	0	0.00	21.55	4	1,890	0.21%
2021/04/08	0	21.80	15	21.90	21.75	-15	1,869	-0.80%
2021/04/07	1	21.55	0	0.00	21.65	1	1,824	0.05%
2021/04/06	0	0.00	1	21.15	21.15	-1	1,795	-0.06%
2021/04/01	1	21.00	0	0.00	21.00	1	1,776	0.06%
2021/03/31	0	0.00	2	21.00	21.05	-2	1,767	-0.11%
2021/03/30	0	0.00	2	21.05	21.05	-2	1,748	-0.11%
2021/03/29	10	20.88	15	20.98	21.00	-5	1,717	-0.29%
2021/03/26	10	21.90	0	0.00	21.95	10	1,573	0.64%
2021/03/23	5	22.15	0	0.00	21.75	5	1,531	0.33%
2021/03/19	8	21.24	0	0.00	21.35	8	1,450	0.55%
2021/03/18	10	21.05	8	21.13	21.20	2	1,412	0.14%
2021/03/17	8	20.75	0	0.00	20.85	8	1,402	0.57%
2021/03/16	6	20.77	1	20.65	20.65	5	1,415	0.35%
2021/03/15	20	20.60	6	20.68	20.80	14	1,411	0.99%
2021/03/12	6	20.19	2	20.15	20.30	4	1,329	0.30%
2021/03/11	1	19.80	0	0.00	19.80	1	1,289	0.08%
2021/03/04	0	0.00	0.1	19.45	19.45	-0.1	1,373	-0.01%
2021/02/23	5	19.44	0	0.00	19.45	5	1,599	0.31%
2021/02/19	2	19.60	0	0.00	19.50	2	1,598	0.13%
2021/01/20	1	18.70	0	0.00	18.35	1	2,075	0.05%
2021/01/18	1	18.60	0	0.00	18.75	1	2,266	0.04%
2021/01/15	0	0.00	30	19.00	18.95	-30	2,265	-1.32%
2021/01/12	0	0.00	2	19.15	18.90	-2	2,276	-0.09%
2021/01/06	1	19.10	0	0.00	19.00	1	2,259	0.04%
2020/12/28	0	0.00	1	19.15	19.10	-1	2,210	-0.05%
2020/12/22	0	0.00	2	19.05	18.80	-2	2,203	-0.09%
2020/12/18	0	0.00	6	19.30	19.30	-6	2,213	-0.27%
2020/12/14	0	0.00	1	19.40	19.40	-1	2,211	-0.05%
2020/12/11	3	19.37	0	0.00	19.25	3	2,220	0.14%
2020/12/10	2	19.65	0	0.00	19.55	2	2,206	0.09%
2020/12/09	30	19.68	4	19.60	19.80	26	2,188	1.19%
2020/11/27	1	19.70	1	19.85	19.80	0	2,503	0.00%
2020/11/26	1	19.05	0	0.00	19.20	1	2,391	0.04%
2020/11/24	0	0.00	2	18.90	18.90	-2	2,367	-0.08%
2020/11/19	2	18.85	0	0.00	18.85	2	2,337	0.09%
2020/11/11	0.2	18.55	0	0.00	18.80	0.2	2,382	0.01%
2020/11/09	0.6	18.40	0	0.00	18.80	0.6	2,376	0.02%
2020/11/06	0	0.00	5	18.50	18.40	-5	2,367	-0.21%
2020/10/30	2	18.25	0	0.00	18.25	2	2,729	0.07%
2020/10/29	0	0.00	2	18.15	18.25	-2	2,711	-0.07%
2020/10/28	1	19.15	2	18.75	18.50	-1	2,687	-0.04%
2020/10/27	4	18.63	12	18.65	18.95	-8	2,470	-0.32%
2020/10/26	0	0.00	6	18.29	18.15	-6	2,424	-0.25%
2020/10/15	2	18.00	0	0.00	17.95	2	2,886	0.07%
2020/10/14	0	0.00	1	18.05	18.05	-1	2,882	-0.03%
2020/10/12	10	18.00	0	0.00	18.05	10	2,875	0.35%
2020/10/08	0	0.00	1	17.80	17.95	-1	2,864	-0.03%
2020/10/07	1	17.70	0	0.00	17.75	1	2,856	0.04%
2020/10/05	0	0.00	1	17.35	17.50	-1	2,857	-0.03%
2020/09/30	0	0.00	1	17.35	17.30	-1	2,855	-0.04%
2020/09/24	1	17.30	0	0.00	17.15	1	2,847	0.04%
2020/09/23	1	17.60	16	17.82	17.65	-15	2,817	-0.53%
2020/09/22	1	17.95	0	0.00	17.80	1	2,800	0.04%
2020/09/11	5	18.20	2	18.25	18.10	3	2,761	0.11%
2020/09/10	8	18.92	2	19.08	18.65	6	2,677	0.22%
2020/09/09	2	18.65	1	18.60	19.15	1	2,569	0.04%
2020/09/08	1	18.40	7	18.34	18.45	-6	2,476	-0.24%
2020/09/07	5	18.40	20	18.45	18.15	-15	2,434	-0.62%
2020/09/04	1	18.00	11	18.00	18.05	-10	2,396	-0.42%
2020/09/02	8	18.23	0	0.00	18.10	8	2,336	0.34%
2020/09/01	23	18.16	50	18.10	18.30	-27	2,244	-1.20%
2020/08/31	9	18.02	0	0.00	18.00	9	2,226	0.40%
2020/08/28	2	17.90	0	0.00	18.00	2	2,228	0.09%
2020/08/27	1	18.00	2	18.00	18.00	-1	2,216	-0.05%
2020/08/26	2	18.05	1	18.20	18.20	1	2,188	0.05%
2020/08/25	0	0.00	2	17.83	17.75	-2	2,147	-0.09%
2020/08/21	1	17.65	0	0.00	17.75	1	2,122	0.05%
2020/08/20	2	17.58	0	0.00	17.40	2	2,105	0.09%
2020/08/19	0	0.00	1	18.05	17.80	-1	2,040	-0.05%
2020/08/18	10	18.00	0	0.00	18.05	10	2,010	0.50%
2020/08/17	0	0.00	6	18.15	18.05	-6	1,987	-0.30%
2020/08/13	8	18.17	0	0.00	17.95	8	1,920	0.42%
2020/08/10	0	0.00	3	18.05	17.85	-3	1,804	-0.17%
2020/08/07	1	18.20	5	18.22	18.30	-4	1,750	-0.23%
2020/08/06	7	17.60	8	17.44	17.70	-1	1,500	-0.07%
2020/08/05	0	0.00	4	16.74	16.85	-4	1,397	-0.29%
2020/07/30	16	17.65	5	17.34	17.30	11	1,325	0.83%
2020/07/29	1	16.90	0	0.00	17.65	1	1,177	0.08%
2020/07/28	5	16.90	0	0.00	17.00	5	993	0.50%
2020/07/27	0	0.00	1	15.85	16.10	-1	810	-0.12%
2020/07/24	0	0.00	8	15.48	15.40	-8	716	-1.12%
2020/07/23	11	15.76	2	15.90	15.75	9	699	1.29%
2020/07/03	0	0.00	2	15.55	15.55	-2	697	-0.29%
2020/07/01	2	15.45	0.1	15.40	15.40	1.9	683	0.28%
2020/06/19	0	0.00	1	15.70	15.70	-1	696	-0.14%
2020/06/11	1	15.70	0	0.00	15.60	1	806	0.12%
2020/06/10	0	0.00	2	16.00	15.90	-2	815	-0.25%
2020/06/08	3	15.87	0	0.00	15.90	3	850	0.35%
2020/06/03	0	0.00	4	14.90	14.90	-4	794	-0.50%
2020/05/27	0	0.00	2	14.60	14.65	-2	796	-0.25%
2020/05/26	1	14.55	0	0.00	14.55	1	814	0.12%
2020/05/13	0	0.00	2	15.00	15.10	-2	798	-0.25%
2020/05/04	50	14.76	0	0.00	14.70	50	773	6.47%
2020/04/29	2	14.80	0	0.00	14.80	2	782	0.26%
2020/04/24	2	14.20	0	0.00	14.30	2	822	0.24%
2020/04/21	0	0.00	5	14.30	14.05	-5	817	-0.61%
2020/04/13	0	13.95	0	0.00	13.95	0	758	0.00%
2020/04/10	0	14.05	0	0.00	13.95	0	752	0.00%
2020/04/06	1	12.60	0	0.00	12.60	1	719	0.14%
2020/03/25	1	12.90	0	0.00	12.85	1	658	0.15%
2020/03/24	0	0.00	5	11.90	11.90	-5	631	-0.79%
2020/03/19	0	0.00	3	10.95	11.00	-3	584	-0.51%
2020/03/18	1	12.50	1	12.10	12.10	0	546	0.00%
2020/03/17	0	0.00	0.1	12.85	12.75	-0.1	523	-0.01%
2020/03/16	5	14.35	0	0.00	13.80	5	502	0.99%
2020/03/13	3	14.60	4	14.48	14.70	-1	484	-0.21%
2020/03/10	0	0.00	1	16.15	16.20	-1	442	-0.23%
2020/02/07	1	17.25	0	0.00	17.20	1	445	0.22%
2020/02/05	0	0.00	5.3	17.20	17.25	-5.3	443	-1.19%
2020/02/04	1	17.10	0	0.00	17.25	1	442	0.23%
2020/02/03	1	16.90	10	16.90	17.10	-9	443	-2.03%
2020/01/17	10	17.80	0	0.00	17.80	10	385	2.60%
2020/01/14	0.8	17.75	0	0.00	17.80	0.8	383	0.21%
2020/01/10	1	17.70	0	0.00	17.70	1	426	0.23%
2020/01/07	0	0.00	3	17.75	17.75	-3	421	-0.71%
2020/01/06	0	0.00	0	17.75	17.80	0	422	0.00%
2019/12/24	2	17.80	0	0.00	17.80	2	407	0.49%
2019/12/13	0	0.00	0.2	17.75	17.70	-0.2	428	-0.04%
2019/11/20	0	0.00	1	17.80	17.85	-1	492	-0.20%
2019/11/18	1.5	17.87	0	0.00	17.90	1.5	496	0.30%
2019/11/07	0.5	18.00	0	0.00	18.00	0.5	498	0.10%
2019/11/05	0	0.00	1	18.05	18.05	-1	488	-0.20%
2019/10/18	1	18.15	0	0.00	17.95	1	522	0.19%
2019/10/01	1	18.20	0	0.00	18.20	1	504	0.20%
2019/09/26	3	18.40	0	0.00	18.40	3	505	0.59%
2019/09/20	3	17.90	0	0.00	17.90	3	490	0.61%
2019/08/26	0	0.00	2	19.60	19.60	-2	437	-0.46%
2019/08/16	2	19.80	0	0.00	19.80	2	419	0.48%
2019/08/08	0	0.00	0	20.00	19.95	0	414	0.00%
2019/08/01	30	20.15	0	0.00	20.10	30	430	6.97%
2019/07/31	0	0.00	6	20.25	20.20	-6	427	-1.40%
2019/07/19	1	20.10	0	0.00	20.15	1	435	0.23%
2019/07/16	0	0.00	0	20.10	20.10	0	434	0.00%
2019/06/26	1	19.85	0	0.00	19.85	1	536	0.19%
2019/06/14	6	19.65	0	0.00	19.65	6	562	1.07%
2019/06/13	1	19.65	0	0.00	19.65	1	562	0.18%
2019/06/06	1	19.70	0.1	19.80	19.65	0.9	559	0.16%
2019/05/30	0	0.00	10	19.85	19.90	-10	574	-1.74%
2019/05/29	10	20.05	0	0.00	19.85	10	577	1.73%
2019/05/22	5	19.90	0	0.00	19.90	5	564	0.88%
2019/05/17	1	19.80	0	0.00	19.65	1	568	0.18%
2019/05/02	1	20.40	0	0.00	20.45	1	532	0.19%
2019/04/15	0	0.00	10.4	20.40	20.40	-10.4	498	-2.08%
2019/04/02	0	0.00	1	20.80	20.65	-1	440	-0.23%
2019/03/07	1	19.80	0	0.00	19.70	1	386	0.26%
2019/02/20	3	19.20	0	0.00	19.30	3	361	0.83%
2019/02/15	1	19.15	0	0.00	19.10	1	355	0.28%
2019/01/24	0	0.00	2	18.90	19.00	-2	357	-0.56%
2019/01/03	0	0.00	1	18.55	18.50	-1	535	-0.19%
2018/12/13	1	19.05	0	0.00	19.00	1	594	0.17%
2018/12/12	1	19.00	0	0.00	19.00	1	601	0.17%
2018/12/11	1	18.60	0	0.00	18.90	1	604	0.17%
2018/11/12	1	19.05	0	0.00	19.20	1	848	0.12%
2018/10/09	1	20.20	0	0.00	20.15	1	870	0.11%
2018/10/08	2	19.95	0	0.00	20.05	2	869	0.23%
2018/09/11	0	0.00	1	20.60	20.95	-1	1,133	-0.09%
2018/08/31	0	0.00	1	21.40	21.40	-1	1,219	-0.08%
2018/08/21	1	21.00	0	0.00	21.05	1	1,259	0.08%
2018/08/17	0	0.00	2	22.95	22.95	-2	1,225	-0.16%
2018/08/10	1	23.20	0	0.00	23.25	1	1,250	0.08%
2018/08/03	1	23.05	1	23.00	23.15	0	1,449	0.00%
2018/08/02	1	23.10	0	0.00	22.90	1	1,462	0.07%
2018/08/01	10	22.95	0	0.00	23.10	10	1,474	0.68%
2018/07/24	0	0.00	1	22.55	22.60	-1	1,517	-0.07%
2018/07/18	1	22.25	0	0.00	22.25	1	1,628	0.06%
2018/07/09	0	0.00	0.4	22.15	22.15	-0.4	1,719	-0.02%
2018/07/03	3	23.58	1	23.20	23.10	2	1,779	0.11%
2018/06/15	5	23.60	1	23.45	23.35	4	1,855	0.22%
2018/06/05	1	23.05	0	0.00	23.05	1	2,031	0.05%
2018/05/30	1	22.90	0	0.00	22.90	1	2,557	0.04%
2018/05/17	1	23.30	1	23.55	23.15	0	3,606	0.00%
2018/05/16	1	23.20	1	22.70	23.15	0	3,520	0.00%
2018/05/11	0	0.00	1	22.55	22.55	-1	3,499	-0.03%
2018/05/03	1	22.10	0	0.00	22.15	1	3,505	0.03%
2018/05/02	0	0.00	0	22.15	22.15	0	3,514	0.00%
2018/04/30	0	0.00	0	22.10	22.20	0	3,537	0.00%
2018/04/25	2	21.95	0	0.00	21.95	2	3,619	0.06%
2018/04/09	1	22.10	0	0.00	22.15	1	3,532	0.03%
2018/04/03	0	0.00	6	23.01	22.40	-6	3,505	-0.17%
2018/03/29	0	0.00	2	22.00	21.95	-2	3,316	-0.06%
2018/03/26	5	21.35	0	0.00	21.40	5	3,261	0.15%
2018/03/23	0	21.60	0	0.00	21.40	0	3,254	0.00%
2018/03/19	0	0.00	5	21.90	21.85	-5	3,171	-0.16%
2018/03/16	0	0.00	20	21.45	21.60	-20	3,159	-0.63%
2018/03/15	0	0.00	10	21.45	21.55	-10	3,161	-0.32%
2018/03/14	5	21.40	5	21.50	21.60	0	3,192	0.00%
2018/03/13	0	0.00	5	21.20	21.20	-5	3,335	-0.15%
2018/03/12	5	20.95	1	20.85	20.95	4	3,349	0.12%
2018/03/09	0	0.00	5	21.80	21.75	-5	3,255	-0.15%
2018/03/08	7	22.17	11	22.25	22.20	-4	3,226	-0.12%
2018/03/07	1	22.10	16	22.33	22.10	-15	3,198	-0.47%
2018/03/06	7	22.47	5	22.90	22.35	2	3,164	0.06%
2018/03/05	46	23.61	11	23.45	23.05	35	3,027	1.16%
2018/03/02	1	22.95	0	0.00	22.60	1	2,735	0.04%
2018/02/27	18	23.38	16	22.81	22.60	2	2,557	0.08%
2018/02/26	25	23.55	12	24.41	23.55	13	2,407	0.54%
2018/02/23	8	21.59	45	22.15	22.65	-37	1,967	-1.88%
2018/02/21	42	20.55	2	20.50	20.60	40	1,722	2.32%
2018/02/12	0	0.00	17	20.14	20.30	-17	1,702	-1.00%
2018/02/09	15	19.35	3	19.20	19.35	12	1,670	0.72%
2018/02/07	0	0.00	1	19.55	19.50	-1	1,773	-0.06%
2018/02/06	0	0.00	5	19.33	19.15	-5	1,856	-0.27%
2018/02/01	10	20.60	8	20.45	20.40	2	1,803	0.11%
2018/01/31	0	0.00	5	20.00	20.20	-5	1,757	-0.28%
2018/01/25	0	0.00	1	20.05	20.20	-1	1,803	-0.06%
2018/01/24	0	0.00	3	20.13	20.35	-3	1,871	-0.16%
2018/01/22	8	20.55	0	0.00	20.80	8	1,911	0.42%
2018/01/16	0	0.00	5	19.45	19.50	-5	1,721	-0.29%
2018/01/09	0	0.00	3	19.40	19.25	-3	1,706	-0.18%
2018/01/05	1	19.50	1	19.55	19.55	0	1,680	0.00%
2018/01/04	0	0.00	5	19.25	19.40	-5	1,658	-0.30%