威健 (3033)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	5	33.44	19.3	33.53	33.50	-14.3	4,693	-0.30%
2024/04/26	14	33.28	3.1	33.35	33.25	10.9	4,732	0.23%
2024/04/25	13.3	33.69	3	33.40	33.35	10.3	4,837	0.21%
2024/04/24	11	33.86	40	33.76	33.80	-29	4,941	-0.59%
2024/04/23	2	32.35	5	32.43	32.50	-3	4,860	-0.06%
2024/04/22	9	32.48	9	32.84	32.50	0	4,992	0.00%
2024/04/19	12	31.96	10.1	31.97	32.50	1.9	4,930	0.04%
2024/04/18	4.1	31.54	0	0.00	31.90	4.1	4,837	0.08%
2024/04/17	16	31.91	0	0.00	31.85	16	4,949	0.32%
2024/04/16	7.1	31.89	10	32.26	31.80	-3	4,908	-0.06%
2024/04/15	7	33.46	4	33.00	32.90	3	4,838	0.06%
2024/04/12	5.1	33.94	4	33.86	33.70	1.1	4,772	0.02%
2024/04/11	12	33.57	5	33.80	33.85	7	4,724	0.15%
2024/04/10	20.2	33.77	29.1	33.91	33.90	-8.9	4,714	-0.19%
2024/04/09	2.5	32.66	11	32.50	32.35	-8.5	4,482	-0.19%
2024/04/08	14	32.69	7	32.85	32.75	7	4,460	0.16%
2024/04/03	1.1	32.20	2	32.55	32.75	-0.9	4,433	-0.02%
2024/04/02	0	0.00	1	32.10	32.30	-1	4,419	-0.02%
2024/04/01	0	0.00	2	31.85	31.95	-2	4,395	-0.05%
2024/03/29	16	31.84	0	0.00	31.65	16	4,383	0.37%
2024/03/28	10	32.07	16	31.91	31.80	-6	4,378	-0.14%
2024/03/27	7	31.94	17	31.94	32.00	-10	4,371	-0.23%
2024/03/26	5.1	31.92	10	32.14	31.95	-5	4,356	-0.11%
2024/03/25	43	32.97	49	32.31	32.85	-6	4,286	-0.14%
2024/03/22	57	31.76	2	31.65	31.60	55	4,090	1.34%
2024/03/21	45	32.33	71	32.33	33.00	-26	3,954	-0.66%
2024/03/20	7.1	30.61	3	30.65	30.60	4.1	3,648	0.11%
2024/03/19	0	0.00	5.6	31.01	31.05	-5.6	3,634	-0.15%
2024/03/18	0	31.15	5	30.96	31.00	-5	3,632	-0.14%
2024/03/15	16	30.32	25	30.45	30.65	-9	3,649	-0.25%
2024/03/14	34.1	30.57	8	30.59	30.55	26.1	3,670	0.71%
2024/03/13	6.8	30.93	3	30.85	30.80	3.8	3,642	0.10%
2024/03/12	11.2	30.89	3	30.87	31.10	8.2	3,618	0.23%
2024/03/11	7.8	30.98	10	31.33	30.90	-2.2	3,580	-0.06%
2024/03/08	5.1	31.76	29	31.81	31.65	-24	3,530	-0.68%
2024/03/07	15.1	32.47	6	32.32	32.30	9.1	3,476	0.26%
2024/03/06	0	0.00	2	32.75	32.80	-2	3,461	-0.06%
2024/03/05	11	32.57	3	32.75	32.70	8	3,465	0.23%
2024/03/04	4.1	33.00	1	33.10	32.95	3.1	3,441	0.09%
2024/03/01	10	33.04	3	33.17	33.00	7	3,405	0.21%
2024/02/29	1	33.35	11	33.35	33.25	-10	3,364	-0.30%
2024/02/27	10.1	32.85	21	32.77	33.00	-10.9	3,302	-0.33%
2024/02/26	49	33.32	14	33.22	33.25	35	3,240	1.08%
2024/02/23	11.1	32.93	21	32.83	32.70	-9.9	3,145	-0.31%
2024/02/22	15.6	32.27	2	32.35	32.30	13.6	3,040	0.45%
2024/02/21	1	32.35	7.1	32.27	32.40	-6	3,009	-0.20%
2024/02/20	4	31.98	7.1	31.89	32.00	-3.1	2,959	-0.10%
2024/02/19	2.1	32.24	14	32.19	32.25	-11.9	2,917	-0.41%
2024/02/16	7.1	31.97	54.3	32.03	32.25	-47.2	2,876	-1.64%
2024/02/15	12	31.88	49	31.80	32.00	-37	2,807	-1.32%
2024/02/05	3	31.10	9.1	31.15	31.00	-6.1	2,703	-0.23%
2024/02/02	18	30.90	18	31.02	30.85	0	2,643	0.00%
2024/02/01	53.1	31.73	39	31.69	31.30	14.1	2,565	0.55%
2024/01/31	6.1	30.74	2	30.80	30.65	4.1	2,291	0.18%
2024/01/30	23	31.32	28	31.15	31.30	-5	2,228	-0.22%
2024/01/29	2	30.60	18	30.60	30.55	-16	2,063	-0.78%
2024/01/26	18	30.70	0	0.00	30.65	18	2,039	0.88%
2024/01/25	47.1	31.25	35.6	30.88	30.65	11.5	2,007	0.57%
2024/01/24	6	30.93	14	30.71	31.00	-8	1,904	-0.42%
2024/01/23	7	30.77	4	30.80	30.55	3	1,855	0.16%
2024/01/22	7.3	30.85	18	30.75	30.95	-10.7	1,825	-0.59%
2024/01/19	27	31.00	17	30.76	30.95	10	1,750	0.57%
2024/01/18	33	30.65	21	30.46	30.95	12	1,616	0.74%
2024/01/17	29	30.18	30	29.99	30.15	-1	1,469	-0.07%
2024/01/16	31	30.23	49	30.14	30.45	-18	1,380	-1.30%
2024/01/15	3	29.50	21	29.57	29.50	-18	1,228	-1.47%
2024/01/12	34.1	29.57	10	29.49	29.45	24.1	1,223	1.97%
2024/01/11	44.1	29.44	33.1	29.63	29.85	11	1,164	0.94%
2024/01/10	6	28.28	1	28.30	28.20	5	1,053	0.47%
2024/01/09	1	28.50	2	28.58	28.45	-1	1,053	-0.09%
2024/01/08	0.2	28.75	4	28.83	28.65	-3.8	1,051	-0.37%
2024/01/05	0	29.05	2	29.05	28.85	-2	1,052	-0.19%
2024/01/04	11	29.37	5	29.27	29.25	6	1,048	0.57%
2024/01/02	1.1	28.95	1	29.00	29.00	0.1	989	0.01%
2023/12/29	4	28.88	0	0.00	28.90	4	981	0.41%
2023/12/28	4	29.08	0	0.00	29.10	4	981	0.41%
2023/12/27	0	28.70	1	28.65	28.75	-1	963	-0.10%
2023/12/26	2	28.58	3.5	28.57	28.65	-1.5	967	-0.16%
2023/12/25	1.2	28.73	0	0.00	28.45	1.2	965	0.12%
2023/12/22	0	0.00	1	28.80	28.80	-1	963	-0.10%
2023/12/21	0	0.00	0.1	29.00	29.00	-0.1	961	-0.01%
2023/12/20	1	28.70	0	0.00	28.80	1	949	0.11%
2023/12/19	0	0.00	10	28.45	28.75	-10	953	-1.05%
2023/12/18	11	28.86	1	28.90	28.85	10	965	1.04%
2023/12/15	0	0.00	1	29.20	29.05	-1	990	-0.10%
2023/12/14	8	29.18	1	29.15	29.15	7	1,013	0.69%
2023/12/13	1	28.95	0	0.00	29.05	1	1,071	0.09%
2023/12/12	0	0.00	1	29.35	28.85	-1	1,184	-0.08%
2023/12/11	5	28.87	7	28.86	28.90	-2	1,165	-0.17%
2023/12/08	12	28.50	11.2	28.50	28.50	0.8	1,143	0.07%
2023/12/07	0	0.00	3	28.40	28.35	-3	1,146	-0.26%
2023/12/06	2	28.15	2	28.20	28.20	0	1,157	0.00%
2023/12/05	2	28.35	0	0.00	28.30	2	1,173	0.17%
2023/12/04	0.2	28.60	8	28.41	28.55	-7.9	1,199	-0.65%
2023/12/01	4	28.50	0	0.00	28.50	4	1,201	0.33%
2023/11/30	3	28.53	11	28.48	28.65	-8	1,196	-0.67%
2023/11/29	2	27.95	4	28.14	28.10	-2	1,177	-0.17%
2023/11/28	2.1	27.80	18	27.74	27.75	-16	1,184	-1.35%
2023/11/27	7	27.52	1	27.55	27.45	6	1,194	0.50%
2023/11/24	0	0.00	5	27.86	27.70	-5	1,205	-0.41%
2023/11/23	1	27.90	3	27.85	27.80	-2	1,217	-0.16%
2023/11/22	1	27.80	5	27.90	27.90	-4	1,238	-0.32%
2023/11/21	1	27.90	4.1	27.91	27.90	-3.1	1,242	-0.25%
2023/11/20	0.1	27.75	0	0.00	27.75	0.1	1,251	0.01%
2023/11/17	3	27.53	1	27.55	27.65	2	1,254	0.16%
2023/11/16	0.2	27.40	5	27.53	27.50	-4.8	1,270	-0.38%
2023/11/15	12	27.23	1	27.45	27.40	11	1,332	0.83%
2023/11/14	2.1	27.15	5	27.15	27.10	-2.9	1,380	-0.21%
2023/11/13	1	27.05	5	27.15	27.05	-4	1,402	-0.29%
2023/11/10	6	27.17	5	27.40	27.15	1	1,413	0.07%
2023/11/09	1	27.40	0	0.00	27.45	1	1,436	0.07%
2023/11/08	0	0.00	1	27.65	27.70	-1	1,459	-0.07%
2023/11/06	6	27.46	0	0.00	27.60	6	1,523	0.39%
2023/11/03	0	0.00	5	27.40	27.40	-5	1,539	-0.32%
2023/11/02	0	0.00	12	27.29	27.35	-12	1,573	-0.76%
2023/11/01	2	26.80	2	26.88	26.85	0	1,609	0.00%
2023/10/31	12	27.08	0	0.00	26.90	12	1,663	0.72%
2023/10/30	2	27.15	0	0.00	27.15	2	1,791	0.11%
2023/10/27	4	27.16	0	0.00	27.20	4	2,021	0.20%
2023/10/26	6	27.20	0	0.00	27.25	6	2,180	0.28%
2023/10/25	1	27.55	3	27.50	27.55	-2	2,302	-0.09%
2023/10/24	3	27.15	0	0.00	27.35	3	2,368	0.13%
2023/10/23	0	0.00	2	27.60	27.25	-2	2,414	-0.08%
2023/10/20	0	0.00	4	27.45	27.70	-4	2,448	-0.16%
2023/10/19	0	0.00	2	27.20	27.35	-2	2,480	-0.08%
2023/10/18	12	27.15	0	0.00	27.05	12	2,530	0.47%
2023/10/16	4.1	27.60	3	27.55	27.50	1.1	2,638	0.04%
2023/10/13	0	0.00	2	27.80	27.80	-2	2,804	-0.07%
2023/10/12	0	27.60	0	0.00	28.00	0	2,991	0.00%
2023/10/11	22	27.59	0	0.00	27.45	22	3,135	0.70%
2023/10/06	0	0.00	1	27.50	27.50	-1	3,240	-0.03%
2023/10/04	2	27.40	1	27.50	27.35	1	3,340	0.03%
2023/10/03	0	0.00	3	27.70	27.70	-3	3,432	-0.09%
2023/10/02	2	27.50	0	0.00	27.55	2	3,524	0.06%
2023/09/26	3	27.47	1	27.50	27.30	2	3,712	0.05%
2023/09/25	15	27.45	0	0.00	27.60	15	3,732	0.40%
2023/09/22	1	27.30	0	0.00	27.40	1	3,750	0.03%
2023/09/21	1	27.40	2	27.38	27.35	-1	3,788	-0.03%
2023/09/20	5	27.67	1	27.60	27.65	4	3,866	0.10%
2023/09/19	1.1	27.88	2	27.85	27.85	-0.9	3,921	-0.02%
2023/09/18	9.2	27.88	1	28.05	28.05	8.2	3,932	0.21%
2023/09/15	13	28.57	0	0.00	28.15	13	3,889	0.33%
2023/09/14	0	0.00	2	29.28	29.25	-2	3,801	-0.05%
2023/09/13	0	0.00	1	28.80	28.90	-1	3,836	-0.03%
2023/09/12	0.1	29.30	0	0.00	29.00	0.1	3,917	0.00%
2023/09/11	2.2	29.17	0	0.00	29.10	2.2	4,112	0.05%
2023/09/08	2.1	29.40	0	0.00	29.40	2.1	4,305	0.05%
2023/09/07	11	29.71	5	29.84	29.70	6	4,426	0.14%
2023/09/06	1.1	29.35	0	0.00	29.50	1.1	4,577	0.02%
2023/09/04	1	29.45	2	29.55	29.45	-1	4,797	-0.02%
2023/09/01	2	29.38	4	29.35	29.65	-2	4,845	-0.04%
2023/08/30	10	29.05	0	0.00	29.00	10	5,071	0.20%
2023/08/29	2	28.30	0	0.00	28.75	2	5,095	0.04%
2023/08/28	4.1	28.41	3	28.53	28.40	1.1	5,089	0.02%
2023/08/25	0	0.00	1	28.90	28.80	-1	5,077	-0.02%
2023/08/24	0	0.00	4	29.23	28.95	-4	5,082	-0.08%
2023/08/23	1	29.00	3	29.10	29.05	-2	5,085	-0.04%
2023/08/21	0.1	28.90	0	0.00	28.95	0.1	5,082	0.00%
2023/08/18	21	28.88	0	0.00	28.80	21	5,028	0.42%
2023/08/16	1	29.00	12	29.18	29.25	-11	4,962	-0.22%
2023/08/15	0	0.00	3	29.23	29.30	-3	4,953	-0.06%
2023/08/14	3	28.95	4	29.06	29.00	-1	4,945	-0.02%
2023/08/11	0	0.00	10	29.25	29.30	-10	4,933	-0.20%
2023/08/10	20	28.86	1	28.80	28.80	19	4,921	0.39%
2023/08/09	1.1	29.06	0	0.00	29.25	1.1	4,896	0.02%
2023/08/08	16	29.32	0	0.00	29.15	16	4,896	0.33%
2023/08/07	35	29.24	5	29.14	29.45	30	4,900	0.61%
2023/08/04	7.5	29.27	4	29.19	29.25	3.5	4,871	0.07%
2023/08/02	32.1	29.92	4	29.99	29.70	28.1	4,832	0.58%
2023/08/01	38	33.36	10	33.85	33.65	28	4,716	0.59%
2023/07/31	20	34.65	4.3	34.95	34.55	15.7	4,517	0.35%
2023/07/28	14.1	35.04	1	35.10	35.05	13.1	4,446	0.29%
2023/07/27	13	35.19	2	35.23	35.10	11	4,370	0.25%
2023/07/26	2.1	35.10	17	35.30	35.10	-14.9	4,419	-0.34%
2023/07/25	2	35.10	1	35.05	35.05	1	4,374	0.02%
2023/07/24	1.1	35.10	1	35.00	35.10	0.1	4,340	0.00%
2023/07/21	5	34.94	0	0.00	34.95	5	4,307	0.12%
2023/07/20	5	35.18	1	35.40	35.40	4	4,274	0.09%
2023/07/19	23.1	35.24	4	35.18	34.90	19	4,239	0.45%
2023/07/18	4.6	35.78	15	35.43	35.80	-10.4	4,152	-0.25%
2023/07/17	8	36.59	39	36.78	36.95	-31	4,006	-0.77%
2023/07/14	15	35.74	43	35.70	35.85	-28	3,828	-0.73%
2023/07/13	6	35.01	9	35.11	34.85	-3	3,682	-0.08%
2023/07/12	10	34.80	13	34.83	34.85	-3	3,583	-0.08%
2023/07/11	1	34.55	3	34.48	34.65	-2	3,550	-0.06%
2023/07/10	14.3	34.37	4.4	34.56	34.25	9.9	3,519	0.28%
2023/07/07	6.5	34.79	12.2	34.58	34.75	-5.7	3,430	-0.17%
2023/07/06	2.5	34.48	20	34.46	34.45	-17.5	3,351	-0.52%
2023/07/05	1.1	33.94	15	34.00	34.05	-13.9	3,255	-0.43%
2023/07/04	1	33.80	1	33.80	33.85	0	3,214	0.00%
2023/07/03	8	33.45	0	0.00	33.50	8	3,179	0.25%
2023/06/30	3	33.27	2	33.15	33.40	1	3,157	0.03%
2023/06/29	1	32.85	0	0.00	33.20	1	3,144	0.03%
2023/06/28	1	32.65	3	32.80	32.65	-2	3,116	-0.06%
2023/06/27	16.1	32.93	1.2	33.03	32.80	14.9	3,048	0.49%
2023/06/26	3	33.45	2	33.65	33.30	1	2,978	0.03%
2023/06/21	3.1	33.30	1	33.30	33.40	2.1	2,970	0.07%
2023/06/20	4	33.23	1.1	33.21	33.25	2.9	2,960	0.10%
2023/06/19	6	33.57	0	0.00	33.60	6	2,937	0.20%
2023/06/16	8	33.43	19.1	33.21	33.45	-11.1	2,914	-0.38%
2023/06/15	23.3	33.80	1	33.65	33.65	22.3	2,815	0.79%
2023/06/14	29.9	34.75	19	34.63	34.60	10.9	2,656	0.41%
2023/06/13	72.7	34.32	47.1	34.27	34.20	25.7	2,527	1.01%
2023/06/12	19	33.94	20.1	33.95	34.00	-1	2,403	-0.04%
2023/06/09	12.1	33.30	1	33.20	33.40	11.1	2,234	0.50%
2023/06/08	18	33.04	6	32.93	33.05	12	2,138	0.56%
2023/06/07	1	32.74	1.6	32.75	32.75	-0.6	2,058	-0.03%
2023/06/06	1	32.45	63	32.79	32.60	-62	2,020	-3.07%
2023/06/05	22	32.63	35	32.49	32.30	-13	1,948	-0.67%
2023/06/02	3	31.27	16	31.26	31.30	-13	1,808	-0.72%
2023/06/01	1	31.00	3	30.98	31.05	-2	1,811	-0.11%
2023/05/31	10	31.00	3	30.97	31.00	7	1,830	0.38%
2023/05/30	11.7	30.95	1	31.00	30.95	10.7	1,840	0.58%
2023/05/29	10	30.80	6	30.88	30.85	4	1,840	0.22%
2023/05/26	1	30.75	1	30.70	30.70	0	1,831	0.00%
2023/05/25	20	30.80	1	30.80	30.70	19	1,823	1.04%
2023/05/24	0	0.00	8	30.68	30.75	-8	1,818	-0.44%
2023/05/22	0	0.00	1	30.60	30.60	-1	1,809	-0.06%
2023/05/19	2	30.48	0	0.00	30.45	2	1,802	0.11%
2023/05/18	5	30.35	0	0.00	30.45	5	1,800	0.28%
2023/05/17	0.2	30.40	1	30.45	30.35	-0.8	1,787	-0.04%
2023/05/16	2	30.38	0	0.00	30.35	2	1,779	0.11%
2023/05/15	1	30.20	0	0.00	30.10	1	1,784	0.06%
2023/05/12	7.1	30.26	5	30.38	30.40	2.1	1,784	0.12%
2023/05/11	10	30.38	16	30.20	30.15	-6	1,775	-0.34%
2023/05/10	5.1	30.60	23	30.62	30.65	-17.9	1,740	-1.03%
2023/05/09	0	0.00	16	30.73	30.60	-16	1,732	-0.92%
2023/05/08	1	30.65	1	30.70	30.75	0	1,719	0.00%
2023/05/05	9	30.92	0	0.00	30.85	9	1,703	0.53%
2023/05/04	13	31.08	16	31.07	31.00	-3	1,693	-0.18%
2023/05/03	45	30.46	6	30.46	30.50	39	1,619	2.41%
2023/05/02	35	30.26	8	30.27	30.25	27	1,583	1.70%
2023/04/28	0.1	29.90	0	0.00	29.90	0.1	1,488	0.01%
2023/04/27	10	29.70	1	29.90	29.70	9	1,493	0.60%
2023/04/26	2	29.33	0	0.00	29.50	2	1,487	0.13%
2023/04/25	3	29.53	1	30.00	29.45	2	1,476	0.14%
2023/04/24	1	29.90	1	29.85	29.85	0	1,454	0.00%
2023/04/21	12.1	29.80	1	29.80	29.80	11.1	1,455	0.76%
2023/04/20	1	30.30	0	0.00	30.30	1	1,424	0.07%
2023/04/19	0	0.00	1	30.65	30.65	-1	1,404	-0.07%
2023/04/18	8	30.75	2	30.75	30.70	6	1,388	0.43%
2023/04/17	5	30.73	2	30.80	30.80	3	1,375	0.22%
2023/04/14	1	30.95	3	30.93	30.90	-2	1,355	-0.15%
2023/04/13	2	30.88	4	30.88	30.80	-2	1,332	-0.15%
2023/04/12	2	30.70	0	0.00	30.75	2	1,303	0.15%
2023/04/11	0	0.00	15	30.65	30.65	-15	1,290	-1.16%
2023/04/10	12	30.05	0	0.00	30.20	12	1,258	0.95%
2023/04/07	2	30.08	3	30.10	30.10	-1	1,242	-0.08%
2023/04/06	1	29.95	0	0.00	29.95	1	1,227	0.08%
2023/03/31	0.1	30.00	2	30.00	29.95	-1.9	1,220	-0.16%
2023/03/30	2	29.90	1	29.95	29.95	1	1,207	0.08%
2023/03/29	1	29.85	3	29.77	29.85	-2	1,198	-0.17%
2023/03/28	30.2	29.49	0	0.00	29.50	30.2	1,194	2.53%
2023/03/27	1	29.95	1	30.15	29.95	0	1,164	0.00%
2023/03/24	0	0.00	53	30.13	30.15	-53	1,156	-4.58%
2023/03/23	2	29.93	22	29.93	29.90	-20	1,138	-1.76%
2023/03/22	0	29.80	5	29.89	29.85	-5	1,126	-0.44%
2023/03/21	0	0.00	2	29.63	29.70	-2	1,110	-0.18%
2023/03/20	1	29.30	2	29.30	29.35	-1	1,087	-0.09%
2023/03/17	1	29.30	1	29.65	29.45	0	1,078	0.00%
2023/03/16	7	29.41	10	29.39	29.45	-3	1,036	-0.29%
2023/03/15	1	29.00	0	0.00	29.00	1	974	0.10%
2023/03/13	19	28.78	31	29.06	29.10	-12	966	-1.24%
2023/03/10	2	29.05	12	29.00	29.00	-10	966	-1.03%
2023/03/09	10	29.00	1	28.75	28.80	9	935	0.96%
2023/03/08	1	29.00	0	0.00	29.05	1	913	0.11%
2023/03/07	0	0.00	6	29.08	29.15	-6	896	-0.67%
2023/03/06	2	28.83	3	28.90	28.65	-1	864	-0.12%
2023/03/03	12	28.65	2	28.65	28.80	10	826	1.21%
2023/03/02	0	28.20	7	28.34	28.40	-7	808	-0.87%
2023/02/24	1	27.85	4	27.83	27.85	-3	772	-0.39%
2023/02/23	0	0.00	4	27.78	27.75	-4	762	-0.52%
2023/02/22	0	0.00	2	27.60	27.65	-2	766	-0.26%
2023/02/21	0	0.00	1	27.70	27.80	-1	766	-0.13%
2023/02/20	0	0.00	3	27.75	27.75	-3	771	-0.39%
2023/02/17	3	27.45	0	0.00	27.65	3	777	0.39%
2023/02/15	6	27.31	0	0.00	27.35	6	804	0.75%
2023/02/14	6	27.17	6.1	27.33	27.40	0	805	-0.01%
2023/02/13	2	27.00	0	0.00	27.10	2	813	0.25%
2023/02/10	3	27.13	11	27.15	27.15	-8	815	-0.98%
2023/02/09	10	27.55	0	0.00	27.55	10	814	1.23%
2023/02/06	15	27.50	0	0.00	27.50	15	816	1.84%
2023/02/03	3	27.63	3	27.65	27.60	0	842	0.00%
2023/02/02	0	0.00	4	27.73	27.70	-4	831	-0.48%
2023/02/01	1	27.55	3	27.43	27.55	-2	812	-0.25%
2023/01/31	4	27.30	0	0.00	27.30	4	804	0.50%
2023/01/30	0	0.00	5	27.13	27.20	-5	797	-0.63%
2023/01/17	6	26.95	0	0.00	26.95	6	783	0.77%
2023/01/05	0	0.00	2	26.35	26.30	-2	871	-0.23%
2023/01/03	1	26.15	6	26.20	26.30	-5	915	-0.55%
2022/12/28	1	26.35	0	0.00	26.25	1	923	0.11%
2022/12/23	1	26.45	2	26.37	26.50	-1	937	-0.11%
2022/12/19	3	26.70	0	0.00	26.70	3	980	0.31%
2022/12/16	2	26.80	0	0.00	26.80	2	980	0.20%
2022/12/15	0	0.00	9	27.14	27.10	-9	978	-0.92%
2022/12/12	2	26.38	1	26.40	26.50	1	968	0.10%
2022/12/07	6	26.55	0	0.00	26.55	6	979	0.61%
2022/12/06	0	0.00	6	26.98	26.85	-6	981	-0.61%
2022/12/05	11	27.33	6	27.39	27.30	5	992	0.50%
2022/12/02	0	0.00	1	27.20	27.30	-1	984	-0.10%
2022/12/01	0	0.00	1	26.95	26.95	-1	963	-0.10%
2022/11/28	2	26.70	0	0.00	26.70	2	973	0.21%
2022/11/15	0	0.00	20	26.53	26.65	-20	999	-2.00%
2022/11/11	21	26.87	2	26.85	26.70	19	985	1.93%
2022/11/10	0	0.00	1	26.58	26.50	-1	981	-0.11%
2022/11/09	0	0.00	1	26.65	26.65	-1	993	-0.10%
2022/11/08	2	26.65	4	26.63	26.45	-2	1,015	-0.20%
2022/11/07	1	26.10	11	26.00	26.20	-10	1,014	-0.99%
2022/11/04	0	25.80	0	0.00	25.85	0	1,034	0.00%
2022/11/03	1	25.65	0	0.00	25.65	1	1,057	0.09%
2022/11/01	1	25.40	0	0.00	25.50	1	1,072	0.09%
2022/10/27	3	25.63	0	0.00	25.80	3	1,088	0.28%
2022/10/25	11	25.75	0	0.00	25.70	11	1,120	0.98%
2022/10/20	0	0.00	1	26.45	26.45	-1	1,188	-0.08%
2022/10/17	1	25.35	0	0.00	25.80	1	1,358	0.07%
2022/10/14	0.1	25.80	7	25.70	25.70	-6.9	1,414	-0.49%
2022/10/13	7	25.31	0	0.00	25.25	7	1,453	0.48%
2022/10/11	6	25.87	6	25.70	25.70	0	1,479	0.00%
2022/10/07	0	0.00	2	25.65	25.55	-2	1,464	-0.14%
2022/10/04	0	0.00	9	25.70	25.80	-9	1,528	-0.59%
2022/09/29	2	25.50	0	0.00	25.45	2	1,652	0.12%
2022/09/28	10	25.24	4	25.31	25.20	6	1,678	0.36%
2022/09/27	0	0.00	2	25.85	26.05	-2	1,701	-0.12%
2022/09/26	4.2	25.73	0	0.00	25.75	4.2	1,744	0.24%
2022/09/23	1	26.20	0	0.00	26.30	1	1,820	0.05%
2022/09/22	3	26.32	0	0.00	26.40	3	1,876	0.16%
2022/09/21	1	26.60	0	0.00	26.60	1	1,892	0.05%
2022/09/19	6	26.95	0	0.00	26.75	6	1,906	0.31%
2022/09/16	1	27.05	0	0.00	27.15	1	1,917	0.05%
2022/09/14	0	0.00	2	27.20	27.25	-2	1,985	-0.10%
2022/09/13	0	0.00	10	27.00	27.15	-10	1,990	-0.50%
2022/09/12	0	0.00	6	26.95	26.90	-6	2,021	-0.30%
2022/09/08	0	0.00	1	26.20	26.20	-1	2,026	-0.05%
2022/09/06	1.1	26.26	0	0.00	26.15	1.1	2,041	0.05%
2022/09/05	3	26.35	1.7	26.51	26.45	1.3	2,052	0.06%
2022/09/02	3	26.73	0.1	26.85	26.65	3	2,067	0.14%
2022/09/01	1	26.80	0	0.00	26.75	1	2,066	0.05%
2022/08/30	1	26.85	3	26.92	26.95	-2	2,076	-0.10%
2022/08/29	2	26.78	0	27.45	26.85	2	2,089	0.09%
2022/08/26	1	27.25	0	0.00	27.20	1	2,094	0.05%
2022/08/25	0.1	27.10	1	27.10	27.00	-1	2,151	-0.04%
2022/08/24	9	27.00	0	0.00	26.95	9	2,156	0.42%
2022/08/23	4	26.94	0	0.00	26.95	4	2,166	0.18%
2022/08/22	2	27.05	0	0.00	27.10	2	2,177	0.09%
2022/08/19	1	27.10	5.1	27.15	27.15	-4.1	2,182	-0.19%
2022/08/18	1	27.00	0	0.00	27.10	1	2,183	0.05%
2022/08/17	6	27.04	1	27.10	27.05	5	2,181	0.23%
2022/08/16	32	27.10	0	0.00	27.15	32	2,184	1.47%
2022/08/15	1	27.05	7	27.24	27.30	-6	2,175	-0.28%
2022/08/12	4.5	26.58	8	26.68	26.85	-3.5	2,158	-0.16%
2022/08/11	3	26.32	5	26.56	26.45	-2	2,164	-0.09%
2022/08/10	5	25.90	0	0.00	25.90	5	2,229	0.22%
2022/08/09	2	26.25	0	0.00	26.40	2	2,222	0.09%
2022/08/08	1	26.20	1	26.20	26.15	0	2,230	0.00%
2022/08/05	0	0.00	1	26.30	26.40	-1	2,237	-0.04%
2022/08/04	0	0.00	1	25.90	25.90	-1	2,272	-0.04%
2022/08/03	0	0.00	5	26.30	25.95	-5	2,279	-0.22%
2022/08/02	4	26.38	2	26.43	26.45	2	2,324	0.09%
2022/08/01	1	26.75	4.5	26.43	26.70	-3.5	2,344	-0.15%
2022/07/29	0	0.00	10.3	26.40	26.35	-10.3	2,352	-0.44%
2022/07/27	1	25.70	2.2	25.72	25.75	-1.2	2,443	-0.05%
2022/07/26	2.1	25.95	3.5	25.92	25.85	-1.3	2,483	-0.05%
2022/07/25	5.1	26.08	1	25.95	26.20	4.1	2,458	0.16%
2022/07/22	5	28.94	3	28.90	28.85	2	2,380	0.08%
2022/07/21	5.5	28.82	3	28.80	28.90	2.5	2,320	0.11%
2022/07/20	5	28.54	2	28.60	28.45	3	2,277	0.13%
2022/07/19	0	0.00	3	27.95	28.05	-3	2,290	-0.13%
2022/07/18	3	27.63	4	27.54	27.90	-1	2,288	-0.04%
2022/07/15	0	0.00	2	27.25	27.25	-2	2,269	-0.09%
2022/07/14	1	27.00	0	0.00	27.10	1	2,280	0.04%
2022/07/13	0	0.00	4	26.53	26.70	-4	2,270	-0.18%
2022/07/12	5	26.18	0	0.00	26.10	5	2,276	0.22%
2022/07/11	9	26.96	1	27.35	26.85	8	2,271	0.35%
2022/07/08	1	26.50	0	0.00	26.65	1	2,241	0.04%
2022/07/07	0	0.00	5.1	26.08	26.10	-5.1	2,243	-0.23%
2022/07/06	2	25.85	0	0.00	25.70	2	2,250	0.09%
2022/07/05	6	26.11	2	25.90	26.15	4	2,288	0.17%
2022/07/04	2	25.85	0	0.00	25.85	2	2,279	0.09%
2022/07/01	9	26.69	3	26.28	26.20	6	2,342	0.26%
2022/06/30	6	27.90	1	27.80	27.70	5	2,326	0.21%
2022/06/29	3	28.77	0	0.00	28.85	3	2,309	0.13%
2022/06/27	2	29.28	0	0.00	29.25	2	2,422	0.08%
2022/06/24	3	28.92	3	28.95	28.95	0	2,567	0.00%
2022/06/23	6	28.80	0	0.00	28.75	6	2,770	0.22%
2022/06/22	5	29.23	0	0.00	29.20	5	2,847	0.18%
2022/06/21	0	0.00	2	29.93	30.00	-2	2,887	-0.07%
2022/06/20	26.1	29.76	0	29.80	29.40	26	3,046	0.85%
2022/06/16	10.1	30.34	0	0.00	30.10	10.1	3,209	0.31%
2022/06/15	10	30.38	0	0.00	30.40	10	3,297	0.30%
2022/06/14	5	30.20	1	30.35	30.35	4	3,369	0.12%
2022/06/13	6	30.56	0	0.00	30.50	6	3,390	0.18%
2022/06/10	5	31.10	2	31.15	31.15	3	3,439	0.09%
2022/06/09	0	0.00	1	31.20	31.30	-1	3,500	-0.03%
2022/06/08	0	0.00	1	31.35	31.20	-1	3,532	-0.03%
2022/06/07	4	31.11	2	31.10	31.10	2	3,697	0.05%
2022/06/02	7	31.55	8	31.55	31.45	-1	3,808	-0.03%
2022/05/31	6	31.19	1	31.20	31.05	5	3,864	0.13%
2022/05/30	0	0.00	2	31.10	31.15	-2	4,016	-0.05%
2022/05/27	1	30.90	1	31.00	30.90	0	4,195	0.00%
2022/05/26	1	30.80	0	0.00	30.85	1	4,277	0.02%
2022/05/25	0	0.00	1	30.70	30.85	-1	4,305	-0.02%
2022/05/24	22	30.75	3	30.73	30.60	19	4,356	0.44%
2022/05/20	0	0.00	1	31.15	31.25	-1	4,393	-0.02%
2022/05/19	0	0.00	10	31.03	31.10	-10	4,398	-0.23%
2022/05/18	29	31.24	30.6	31.28	31.25	-1.6	4,394	-0.04%
2022/05/17	2.6	30.56	30	30.30	30.60	-27.4	4,346	-0.63%
2022/05/16	2	29.95	0	0.00	29.95	2	4,455	0.04%
2022/05/13	7	29.75	2	29.73	29.80	5	4,472	0.11%
2022/05/12	27	29.69	3	29.48	29.45	24	4,499	0.53%
2022/05/11	15	29.84	3	29.90	29.95	12	4,575	0.26%
2022/05/10	9	29.83	0	0.00	30.10	9	4,613	0.20%
2022/05/09	26	30.62	0	0.00	30.35	26	4,608	0.56%
2022/05/06	4	30.95	8	31.25	31.25	-4	4,610	-0.09%
2022/05/05	23	31.42	11	31.44	31.40	12	4,630	0.26%
2022/05/04	9.3	31.49	8	31.71	31.30	1.3	4,624	0.03%
2022/05/03	9	31.04	3	31.17	31.15	6	4,562	0.13%
2022/04/29	14	30.48	0	0.00	30.35	14	4,548	0.31%
2022/04/28	10	30.30	2	30.40	30.40	8	4,604	0.17%
2022/04/27	3	29.80	2	30.05	29.90	1	4,617	0.02%
2022/04/26	0	0.00	7	30.31	30.35	-7	4,625	-0.15%
2022/04/25	12	30.46	0	0.00	30.35	12	4,715	0.26%
2022/04/22	14	31.10	0	0.00	31.10	14	4,675	0.30%
2022/04/21	4	31.16	9	31.25	31.30	-5	4,705	-0.11%
2022/04/20	1	31.00	0	0.00	31.15	1	4,725	0.02%
2022/04/19	2	31.05	0	0.00	31.10	2	4,736	0.04%
2022/04/18	2	30.93	0	0.00	30.90	2	4,786	0.04%
2022/04/15	2	31.25	0	0.00	31.25	2	4,798	0.04%
2022/04/14	5.1	31.40	12	31.55	31.45	-6.9	4,923	-0.14%
2022/04/13	16	31.37	0	0.00	31.65	16	4,968	0.32%
2022/04/12	6.3	31.03	0	0.00	31.05	6.3	5,266	0.12%
2022/04/11	10	31.12	0	0.00	31.00	10	5,327	0.19%
2022/04/08	5	31.60	2	31.58	31.60	3	5,308	0.06%
2022/04/07	44.1	31.82	1	31.80	31.25	43.1	5,350	0.80%
2022/04/06	15	31.75	0	0.00	31.75	15	5,338	0.28%
2022/04/01	8	32.18	11	32.24	32.15	-3	5,841	-0.05%
2022/03/31	3.8	32.40	8	32.23	32.35	-4.3	6,056	-0.07%
2022/03/30	10	32.64	30	32.70	32.65	-20	6,154	-0.32%
2022/03/29	32	32.86	1	32.65	32.60	31	6,325	0.49%
2022/03/28	59.3	33.04	18.1	33.13	33.30	41.3	6,566	0.63%
2022/03/25	6.5	34.47	23	34.39	34.25	-16.5	6,577	-0.25%
2022/03/24	16	34.18	16.2	34.19	34.20	-0.2	6,916	0.00%
2022/03/23	16.5	33.78	32	34.06	34.15	-15.5	6,941	-0.22%
2022/03/22	26.5	33.24	19	33.43	33.65	7.5	7,025	0.11%
2022/03/21	1	32.85	5	32.78	32.70	-4	6,954	-0.06%
2022/03/18	0	0.00	10	32.61	32.80	-10	6,960	-0.14%
2022/03/17	12	32.30	18	32.22	32.25	-6	6,900	-0.09%
2022/03/16	10	31.91	12	31.75	31.95	-2	6,880	-0.03%
2022/03/15	1	32.15	15	32.17	31.75	-14	6,909	-0.20%
2022/03/14	6	32.00	8	32.07	32.20	-2	6,870	-0.03%
2022/03/11	17	31.64	4	31.74	31.90	13	6,867	0.19%
2022/03/10	13	31.44	60.2	31.73	31.80	-47.2	6,868	-0.69%
2022/03/09	2	30.25	1	30.30	30.35	1	6,726	0.01%
2022/03/08	17.1	30.30	12	29.99	29.90	5.1	6,755	0.07%
2022/03/07	24	31.18	3	30.83	30.95	21	6,708	0.31%
2022/03/04	2	32.18	7	31.92	32.00	-5	6,728	-0.07%
2022/03/03	31	32.75	43	32.34	32.15	-12	6,835	-0.18%
2022/03/02	4	31.95	56	31.74	32.00	-52	6,901	-0.75%
2022/03/01	6	31.43	18	31.22	31.15	-12	6,794	-0.18%
2022/02/25	11	30.61	3	30.57	30.65	8	6,803	0.12%
2022/02/23	6	30.83	5	30.91	30.95	1	6,869	0.01%
2022/02/22	2	30.58	2	30.65	30.70	0	6,970	0.00%
2022/02/21	2	31.10	2	31.00	31.10	0	7,099	0.00%
2022/02/18	6	30.85	4	30.91	31.00	2	7,209	0.03%
2022/02/17	10	31.28	3	31.17	31.00	7	7,468	0.09%
2022/02/16	28	31.11	29	31.25	31.05	-1	7,684	-0.01%
2022/02/15	2.1	30.33	0	0.00	30.20	2.1	7,952	0.03%
2022/02/14	4	30.14	1	30.10	30.15	3	9,712	0.03%
2022/02/11	9	30.74	7	30.86	30.85	2	10,640	0.02%
2022/02/10	2	31.68	18	31.82	31.70	-16	10,882	-0.15%
2022/02/09	0	0.00	12	31.58	31.70	-12	10,895	-0.11%
2022/02/08	1	31.05	51	31.10	31.20	-50	10,904	-0.46%
2022/02/07	1	30.25	12	30.26	30.70	-11	11,002	-0.10%
2022/01/26	1	29.90	7	30.04	29.90	-6	11,132	-0.05%
2022/01/25	5	29.69	1	29.75	29.60	4	11,200	0.04%
2022/01/24	6	29.58	1	30.05	30.10	5	11,258	0.04%
2022/01/21	10	30.44	8	30.54	30.30	2	11,274	0.02%
2022/01/20	0	0.00	3	30.95	30.90	-3	11,294	-0.03%
2022/01/19	10	31.13	0	0.00	30.95	10	11,447	0.09%
2022/01/18	14	31.68	8	31.78	31.50	6	11,513	0.05%
2022/01/17	0	0.00	10	31.10	31.15	-10	11,441	-0.09%
2022/01/14	7	30.64	1	30.70	30.70	6	11,469	0.05%
2022/01/13	1	30.95	3	31.00	31.10	-2	11,487	-0.02%
2022/01/12	1	30.90	4	30.93	31.00	-3	11,519	-0.03%
2022/01/11	9	31.27	14	31.27	31.00	-5	11,526	-0.04%
2022/01/10	9	30.88	0	0.00	30.85	9	11,509	0.08%
2022/01/07	56	31.22	4	31.44	31.00	52	11,526	0.45%
2022/01/06	5	31.87	4	31.81	31.85	1	11,426	0.01%
2022/01/05	48	32.77	126	32.68	32.30	-78	11,421	-0.68%	大賣/
2022/01/04	95	32.06	28	32.12	32.25	67	11,176	0.60%
2022/01/03	10	31.83	8	31.86	31.80	2	11,267	0.02%
2021/12/30	6	31.88	3	31.98	31.95	3	11,317	0.03%
2021/12/29	8	31.81	12	31.80	31.85	-4	11,375	-0.04%
2021/12/28	95.5	32.41	47.3	32.49	32.10	48.2	11,388	0.42%
2021/12/27	7.5	32.33	52	32.20	32.50	-44.5	10,990	-0.40%
2021/12/24	10	31.41	18	31.27	31.10	-8	10,978	-0.07%
2021/12/23	31.2	32.11	36	32.20	31.70	-4.8	11,172	-0.04%
2021/12/22	35.5	32.01	42	32.10	32.05	-6.5	11,124	-0.06%
2021/12/21	54	31.28	21	31.32	31.45	33	10,956	0.30%
2021/12/20	60.8	31.56	87	31.49	31.55	-26.2	11,027	-0.24%
2021/12/17	8	30.08	13.2	30.08	30.15	-5.2	11,055	-0.05%
2021/12/16	28	30.20	80	30.32	30.45	-52	11,414	-0.46%
2021/12/15	11	29.18	6	29.29	29.25	5	11,603	0.04%
2021/12/14	36	28.92	12	28.75	28.80	24	12,205	0.20%
2021/12/13	0	0.00	4	29.34	29.25	-4	12,998	-0.03%
2021/12/10	1	29.25	1	29.30	29.25	0	14,127	0.00%
2021/12/09	2	29.30	24	29.53	29.50	-22	15,010	-0.15%
2021/12/08	21	29.17	13	29.16	29.15	8	15,824	0.05%
2021/12/07	10	29.00	2	29.00	29.20	8	16,165	0.05%
2021/12/06	23	29.12	26	29.10	29.05	-3	16,284	-0.02%
2021/12/03	1	29.25	3	29.30	29.20	-2	16,408	-0.01%
2021/12/02	2	29.20	6	29.28	29.20	-4	16,465	-0.02%
2021/12/01	16	29.43	15	29.69	29.70	1	16,476	0.01%
2021/11/30	7	29.48	8	29.56	29.70	-1	16,553	-0.01%
2021/11/29	25	28.91	27	29.16	28.95	-2	16,550	-0.01%
2021/11/26	45	29.81	28	29.82	29.85	17	16,407	0.10%
2021/11/25	9	29.72	8	29.73	29.65	1	16,188	0.01%
2021/11/24	7	29.70	17	29.85	29.90	-10	16,110	-0.06%
2021/11/23	16	29.68	3	29.58	29.45	13	16,032	0.08%
2021/11/22	1.8	29.25	3	29.35	29.25	-1.2	15,971	-0.01%
2021/11/19	36	29.42	10	29.46	29.20	26	15,934	0.16%
2021/11/18	45	29.41	21	29.51	29.40	24	15,833	0.15%
2021/11/17	29	30.02	16	30.12	30.00	13	15,684	0.08%
2021/11/16	65	30.21	31	30.11	29.95	34	15,580	0.22%
2021/11/15	18	31.11	35.3	31.17	31.00	-17.3	15,371	-0.11%
2021/11/12	45	31.28	32	31.23	31.65	13	15,217	0.09%
2021/11/11	166.5	31.70	170	31.72	31.00	-3.5	14,863	-0.02%	大買/大賣/
2021/11/10	153	30.17	190.3	30.34	31.40	-37.3	13,125	-0.28%	大買/大賣/
2021/11/09	41	28.86	49	29.04	28.55	-8	12,205	-0.07%
2021/11/08	6	28.33	3	28.25	28.40	3	11,861	0.03%
2021/11/05	3	28.02	4	28.13	28.20	-1	11,856	-0.01%
2021/11/04	7	28.31	7	28.04	28.10	0	11,877	0.00%
2021/11/03	10	28.03	10	28.03	28.60	0	11,984	0.00%
2021/11/02	43	27.83	0	0.00	27.45	43	12,171	0.35%
2021/11/01	7	27.92	31	27.91	27.85	-24	12,339	-0.19%
2021/10/29	1	27.80	24	27.75	27.90	-23	12,292	-0.19%
2021/10/28	3	27.78	3	27.75	27.75	0	12,299	0.00%
2021/10/27	8	27.82	5.1	27.93	27.90	2.9	12,314	0.02%
2021/10/26	3	27.38	13	27.31	27.35	-10	12,224	-0.08%
2021/10/25	0	0.00	10	26.78	27.05	-10	12,388	-0.08%
2021/10/22	12	26.90	12	26.96	27.00	0	12,398	0.00%
2021/10/21	2	26.65	1	26.85	27.10	1	12,413	0.01%
2021/10/20	1	26.70	20	26.81	26.90	-19	12,415	-0.15%
2021/10/19	4	26.51	0.1	26.60	26.50	3.9	12,430	0.03%
2021/10/18	4	26.04	2	26.00	26.00	2	12,422	0.02%
2021/10/15	13.5	26.18	11.2	26.24	26.25	2.3	12,434	0.02%
2021/10/14	4	25.96	22	25.56	25.70	-18	12,434	-0.15%
2021/10/13	6	26.13	36	25.96	25.70	-30	12,430	-0.24%
2021/10/12	3	26.22	21	26.28	26.10	-18	12,399	-0.15%
2021/10/08	24	26.68	0.3	26.95	26.60	23.7	12,380	0.19%
2021/10/07	14.6	27.25	5	27.52	27.55	9.6	12,250	0.08%
2021/10/06	5.4	27.05	6	27.24	26.85	-0.6	12,233	0.00%
2021/10/05	1	27.35	41.3	27.06	27.80	-40.3	12,198	-0.33%
2021/10/04	2.6	27.35	27	27.55	27.35	-24.4	12,177	-0.20%
2021/10/01	22.4	27.63	8	27.56	27.35	14.4	12,062	0.12%
2021/09/30	37	29.09	39	28.68	28.30	-2	11,873	-0.02%
2021/09/29	22.3	28.22	37.1	28.26	28.05	-14.7	11,556	-0.13%
2021/09/28	73.5	28.42	110	28.18	28.35	-36.5	11,460	-0.32%	大賣/
2021/09/27	43	28.81	45.1	28.73	28.75	-2.1	11,271	-0.02%
2021/09/24	168.5	29.28	30.9	29.25	29.40	137.6	10,991	1.25%	大買/鉅額交易
2021/09/23	41.5	29.16	63	28.89	29.40	-21.5	10,529	-0.20%
2021/09/22	59.2	27.93	57	28.06	28.00	2.2	10,099	0.02%
2021/09/17	86.4	28.85	89	28.69	29.00	-2.6	9,713	-0.03%
2021/09/16	102	28.16	134	28.41	28.65	-32	9,059	-0.35%	大買/大賣/
2021/09/15	112	27.75	95.1	28.52	26.95	16.9	8,230	0.21%	大買/
2021/09/14	130.2	28.27	131.7	28.48	28.65	-1.4	7,083	-0.02%	大買/大賣/
2021/09/13	116.5	27.39	141.2	27.34	27.65	-24.7	6,180	-0.40%	大買/大賣/
2021/09/10	77.6	25.79	118.1	25.66	25.85	-40.5	5,370	-0.75%	大賣/
2021/09/09	56	25.14	189.4	24.96	25.40	-133.4	5,126	-2.60%	大賣/鉅額交易
2021/09/08	16	24.82	25	24.92	24.70	-9	5,021	-0.18%
2021/09/07	53	24.39	101	24.37	24.55	-48	4,921	-0.98%	大賣/
2021/09/06	116.2	24.53	13	24.18	24.10	103.2	4,859	2.12%	大買/鉅額交易
2021/09/03	109	24.33	1	24.50	24.60	108	4,858	2.22%	大買/鉅額交易
2021/09/02	16	23.98	6	23.85	24.35	10	4,794	0.21%
2021/09/01	23	23.79	4	23.73	23.65	19	4,756	0.40%
2021/08/31	3	23.60	0	0.00	23.70	3	4,755	0.06%
2021/08/30	1	23.65	10	23.58	23.65	-9	4,786	-0.19%
2021/08/27	6	23.50	29	23.57	23.50	-23	4,811	-0.48%
2021/08/26	15	23.60	10	23.61	23.75	5	4,831	0.10%
2021/08/25	12	23.21	18	23.20	23.20	-6	4,920	-0.12%
2021/08/24	2	23.20	0	0.00	23.15	2	5,320	0.04%
2021/08/23	3	23.10	1	23.20	23.20	2	5,343	0.04%
2021/08/19	0	0.00	9	23.09	22.80	-9	5,353	-0.17%
2021/08/18	16	23.08	0	0.00	23.60	16	5,303	0.30%
2021/08/16	2	23.25	0.4	23.24	23.25	1.6	5,256	0.03%
2021/08/13	1	23.55	21	23.70	23.50	-20	5,237	-0.38%
2021/08/12	3	23.53	2	23.45	23.50	1	5,237	0.02%
2021/08/11	4.1	23.64	2	23.88	23.45	2.1	5,519	0.04%
2021/08/10	2	24.00	7	23.99	24.00	-5	5,504	-0.09%
2021/08/09	36	24.77	2	24.80	24.50	34	5,505	0.62%
2021/08/06	78	25.77	17	25.64	25.45	61	5,310	1.15%
2021/08/05	32	25.54	34	25.39	25.90	-2	5,019	-0.04%
2021/08/04	83	25.07	20	24.91	24.80	63	4,899	1.29%
2021/08/03	21	24.77	21	24.89	25.00	0	4,958	0.00%
2021/08/02	73.4	24.50	12	24.57	24.65	61.4	4,981	1.23%
2021/07/30	25	24.02	71	24.11	24.00	-46	4,952	-0.93%
2021/07/29	10	23.99	51	23.99	23.70	-41	4,939	-0.83%
2021/07/28	8	22.17	0	0.00	22.15	8	4,744	0.17%
2021/07/27	0	0.00	56	22.89	22.55	-56	4,992	-1.12%
2021/07/26	0.1	23.50	12	23.26	23.20	-11.9	5,576	-0.21%
2021/07/23	8	24.63	11	24.63	24.65	-3	6,102	-0.05%
2021/07/22	10	24.62	1	24.70	24.35	9	6,113	0.15%
2021/07/21	9.4	24.54	66	24.52	24.40	-56.6	6,375	-0.89%
2021/07/20	8	24.87	8	24.91	24.70	0	6,866	0.00%
2021/07/19	9	25.32	2	25.30	25.25	7	6,857	0.10%
2021/07/16	4	25.29	47.1	25.13	25.25	-43.1	7,054	-0.61%
2021/07/15	38	25.24	65	25.29	25.20	-27	7,085	-0.38%
2021/07/14	15	24.89	9	24.91	25.00	6	7,062	0.08%
2021/07/13	19	25.05	20	25.12	24.75	-1	7,121	-0.01%
2021/07/12	78	25.18	3	25.15	25.30	75	7,064	1.06%
2021/07/09	0	0.00	26	25.14	25.05	-26	6,992	-0.37%
2021/07/08	0	0.00	5.1	25.05	24.90	-5.1	6,946	-0.07%
2021/07/07	2	24.70	15	24.76	24.65	-13	6,912	-0.19%
2021/07/06	8	24.60	6	24.60	24.60	2	6,901	0.03%
2021/07/05	9	24.57	27.6	24.63	24.60	-18.6	6,888	-0.27%
2021/07/02	0	0.00	1	24.05	24.10	-1	6,836	-0.01%
2021/06/30	11	23.70	0	0.00	23.80	11	6,845	0.16%
2021/06/29	2.6	23.72	0	0.00	23.65	2.6	6,842	0.04%
2021/06/28	22	23.39	10	23.35	23.75	12	6,834	0.18%
2021/06/25	11.1	23.65	12	23.66	23.55	-0.9	6,813	-0.01%
2021/06/24	11	23.70	0	0.00	23.65	11	6,940	0.16%
2021/06/23	45	23.71	7.1	23.63	23.75	37.9	6,920	0.55%
2021/06/22	2	23.95	18	23.72	23.70	-16	6,912	-0.23%
2021/06/21	4	23.91	22	23.81	23.80	-18	6,909	-0.26%
2021/06/18	30	24.87	9	25.05	24.45	21	6,885	0.30%
2021/06/17	10	24.45	14	24.36	24.50	-4	6,811	-0.06%
2021/06/16	4	24.29	2	24.10	24.10	2	6,779	0.03%
2021/06/15	1.1	24.25	0	0.00	24.20	1.1	6,761	0.02%
2021/06/11	18	24.38	16	24.30	24.20	2	6,753	0.03%
2021/06/10	3	24.42	24	24.22	24.10	-21	6,735	-0.31%
2021/06/09	4	24.30	14	24.18	23.95	-10	6,756	-0.15%
2021/06/08	10	23.87	5	23.95	23.95	5	6,767	0.07%
2021/06/07	14	23.78	15	23.73	23.80	-1	6,786	-0.01%
2021/06/04	8	23.73	1	23.85	23.65	7	6,747	0.10%
2021/06/03	10	24.06	7	24.02	23.95	3	6,722	0.04%
2021/06/02	19.4	24.07	24	24.03	24.05	-4.6	6,684	-0.07%
2021/06/01	140	24.25	127	24.34	24.75	13	6,552	0.20%	大買/大賣/
2021/05/31	24	23.23	11	23.31	23.20	13	6,145	0.21%
2021/05/28	18	22.96	1	23.10	23.00	17	6,116	0.28%
2021/05/27	7	22.75	5	22.80	22.70	2	6,101	0.03%
2021/05/26	10	22.83	10	22.70	22.85	0	6,095	0.00%
2021/05/25	26	22.67	15	22.77	22.85	11	6,079	0.18%
2021/05/24	2	22.40	4	22.59	22.50	-2	6,036	-0.03%
2021/05/21	10	22.28	2	22.40	22.40	8	6,004	0.13%
2021/05/20	2	21.95	34	22.12	22.10	-32	5,990	-0.53%
2021/05/19	71	22.80	29	22.82	22.55	42	6,022	0.70%
2021/05/18	4	21.25	2	20.85	21.55	2	5,751	0.03%
2021/05/17	11	20.53	30	20.21	20.10	-19	5,701	-0.33%
2021/05/14	25	21.74	10	21.43	21.35	15	5,613	0.27%
2021/05/13	9	20.95	0	0.00	21.05	9	5,556	0.16%
2021/05/12	17.1	21.26	20	21.91	21.35	-3	5,486	-0.05%
2021/05/11	22	23.07	38.1	22.70	22.90	-16.1	5,330	-0.30%
2021/05/10	31	23.82	19.2	23.91	23.85	11.8	5,221	0.23%
2021/05/07	8.2	23.30	11.1	23.13	23.40	-2.9	5,135	-0.06%
2021/05/06	6	23.02	9	23.09	22.90	-3	5,061	-0.06%
2021/05/05	13	23.42	19	23.19	23.05	-6	4,981	-0.12%
2021/05/04	27	23.67	29	23.46	23.40	-2	4,899	-0.04%
2021/05/03	115.5	25.23	144	25.59	25.25	-28.5	4,607	-0.62%	大買/大賣/
2021/04/29	51.5	24.47	126	24.29	24.50	-74.5	3,967	-1.88%	大賣/
2021/04/28	24.1	23.05	65	23.09	23.05	-41	3,384	-1.21%
2021/04/27	45.1	23.44	12	23.43	23.30	33.1	3,331	0.99%
2021/04/26	101	23.49	97.4	23.39	23.75	3.6	3,036	0.12%	大買/
2021/04/23	6	21.73	23	21.64	21.60	-17	2,498	-0.68%
2021/04/22	31.1	22.37	8	22.47	21.85	23.1	2,457	0.94%
2021/04/21	9	22.47	1	22.35	22.55	8	2,224	0.36%
2021/04/20	5	22.19	1.4	22.09	22.25	3.6	2,156	0.17%
2021/04/19	37	22.31	14.1	22.26	22.20	22.9	2,123	1.08%
2021/04/16	0	0.00	16	21.71	21.80	-16	2,003	-0.80%
2021/04/15	1	21.60	21	21.57	21.75	-20	1,987	-1.01%
2021/04/14	4.2	21.19	33.3	21.38	21.35	-29.1	1,967	-1.48%
2021/04/13	13	21.78	3	21.90	21.50	10	1,943	0.51%
2021/04/12	1	21.75	12	21.76	21.85	-11	1,922	-0.57%
2021/04/09	4	21.56	0	0.00	21.55	4	1,890	0.21%
2021/04/08	10	21.81	3	21.75	21.75	7	1,869	0.38%
2021/04/07	13	21.44	10	21.51	21.65	3	1,824	0.16%
2021/04/06	4	21.06	11	21.15	21.15	-7	1,795	-0.39%
2021/04/01	2	20.95	0	0.00	21.00	2	1,776	0.11%
2021/03/31	5	21.00	3	21.00	21.05	2	1,767	0.11%
2021/03/30	0	21.25	0	0.00	21.05	0	1,748	0.00%
2021/03/29	63	20.89	9	20.99	21.00	54	1,717	3.14%
2021/03/26	1	21.90	1	21.90	21.95	0	1,573	0.00%
2021/03/25	3	21.88	0	0.00	21.90	3	1,569	0.19%
2021/03/24	22.1	21.94	2	21.88	21.95	20.1	1,555	1.29%
2021/03/23	13	22.05	41	21.84	21.75	-28	1,531	-1.83%
2021/03/22	23	21.81	7.1	21.73	21.90	15.9	1,496	1.06%
2021/03/19	0	0.00	1.1	21.35	21.35	-1.1	1,450	-0.08%
2021/03/18	2	21.00	1	21.30	21.20	1	1,412	0.07%
2021/03/17	0	0.00	6	20.80	20.85	-6	1,402	-0.43%
2021/03/16	7.1	20.77	1	20.90	20.65	6.1	1,415	0.43%
2021/03/15	8	20.77	4	20.70	20.80	4	1,411	0.28%
2021/03/12	4	19.98	7	20.18	20.30	-3	1,329	-0.23%
2021/03/11	8	19.81	3	19.80	19.80	5	1,289	0.39%
2021/03/10	4	19.53	0	0.00	19.55	4	1,264	0.32%
2021/03/09	0	0.00	0	19.60	19.60	0	1,271	0.00%
2021/03/08	12	19.49	0	0.00	19.40	12	1,305	0.92%
2021/03/04	6	19.40	1	19.40	19.45	5	1,373	0.36%
2021/03/03	0	0.00	2	19.55	19.60	-2	1,519	-0.13%
2021/03/02	5.8	19.71	1	19.65	19.55	4.8	1,544	0.31%
2021/02/26	0	0.00	20	19.43	19.50	-20	1,535	-1.30%
2021/02/25	6	19.40	1	19.45	19.50	5	1,547	0.32%
2021/02/24	0	0.00	1	19.50	19.40	-1	1,564	-0.06%
2021/02/23	3	19.35	1	19.45	19.45	2	1,599	0.13%
2021/02/22	10	19.50	18	19.36	19.40	-8	1,603	-0.50%
2021/02/19	20	19.56	5	19.53	19.50	15	1,598	0.94%
2021/02/18	0	0.00	10.1	19.14	19.35	-10.1	1,543	-0.66%
2021/02/17	0	0.00	1	18.75	18.80	-1	1,540	-0.06%
2021/02/05	0.1	18.50	0	0.00	18.40	0.1	1,542	0.01%
2021/02/03	0	0.00	1	18.50	18.60	-1	1,599	-0.06%
2021/02/01	2	18.05	0	0.00	18.30	2	1,669	0.12%
2021/01/29	1	18.25	2.1	18.30	18.15	-1.1	1,700	-0.06%
2021/01/28	0	0.00	4	18.38	18.25	-4	1,721	-0.23%
2021/01/27	0	0.00	0.2	18.40	18.35	-0.2	1,724	-0.01%
2021/01/25	0	0.00	2	18.15	18.30	-2	1,754	-0.11%
2021/01/22	0.3	18.25	0	0.00	18.25	0.3	1,779	0.02%
2021/01/21	8	18.32	0	0.00	18.20	8	1,826	0.44%
2021/01/20	1	18.55	1	18.35	18.35	0	2,075	0.00%
2021/01/15	3	18.95	0	0.00	18.95	3	2,265	0.13%
2021/01/13	0.5	19.00	0	0.00	19.05	0.5	2,283	0.02%
2021/01/11	3.3	19.12	15.2	19.15	19.15	-11.9	2,267	-0.52%
2021/01/08	20	19.00	3	19.05	18.95	17	2,266	0.75%
2021/01/07	20	19.05	0	0.00	19.00	20	2,259	0.89%
2021/01/06	7	19.04	2	19.20	19.00	5	2,259	0.22%
2021/01/05	1.5	19.32	0	0.00	19.25	1.5	2,236	0.07%
2021/01/04	5	19.35	0	0.00	19.35	5	2,237	0.22%
2020/12/30	1	19.10	0	0.00	19.15	1	2,220	0.05%
2020/12/29	6	19.00	0	0.00	19.10	6	2,220	0.27%
2020/12/28	0	0.00	2	19.10	19.10	-2	2,210	-0.09%
2020/12/25	0	0.00	1	19.05	19.00	-1	2,197	-0.05%
2020/12/24	1	19.10	0	0.00	19.05	1	2,186	0.05%
2020/12/23	0	0.00	2	18.80	18.85	-2	2,189	-0.09%
2020/12/22	8	19.07	0	0.00	18.80	8	2,203	0.36%
2020/12/21	7	19.17	8	19.11	19.25	-1	2,209	-0.05%
2020/12/17	0	0.00	3	19.23	19.30	-3	2,222	-0.13%
2020/12/16	5	19.20	2	19.23	19.20	3	2,220	0.14%
2020/12/14	3	19.30	3	19.37	19.40	0	2,211	0.00%
2020/12/11	10	19.35	10	19.25	19.25	0	2,220	0.00%
2020/12/10	22	19.62	0	0.00	19.55	22	2,206	1.00%
2020/12/09	10	19.65	10	19.78	19.80	0	2,188	0.00%
2020/12/08	0	0.00	2	19.30	19.30	-2	2,218	-0.09%
2020/12/07	3	19.32	0	0.00	19.20	3	2,311	0.13%
2020/12/04	4	19.33	1	19.30	19.35	3	2,372	0.13%
2020/12/03	1.5	19.27	0.1	19.30	19.20	1.4	2,407	0.06%
2020/12/02	6	19.25	5	19.35	19.30	1	2,438	0.04%
2020/12/01	8	19.49	0	0.00	19.50	8	2,417	0.33%
2020/11/30	7	19.61	2	19.58	19.55	5	2,437	0.21%
2020/11/27	2	19.73	3	19.68	19.80	-1	2,503	-0.04%
2020/11/26	1	19.20	8	19.09	19.20	-7	2,391	-0.29%
2020/11/25	0	0.00	4	19.05	18.95	-4	2,372	-0.17%
2020/11/24	2	19.00	12	19.02	18.90	-10	2,367	-0.42%
2020/11/23	0	0.00	20.1	19.00	19.10	-20.1	2,366	-0.85%
2020/11/20	4	19.00	34	19.00	19.05	-30	2,382	-1.26%
2020/11/19	0	0.00	11	18.89	18.85	-11	2,337	-0.47%
2020/11/17	9	18.77	0	0.00	18.80	9	2,326	0.39%
2020/11/16	5	18.83	7	18.79	18.75	-2	2,353	-0.08%
2020/11/10	10	18.69	0	0.00	18.60	10	2,370	0.42%
2020/11/09	0	0.00	52	18.70	18.80	-52	2,376	-2.19%
2020/11/06	4	18.40	3	18.45	18.40	1	2,367	0.04%
2020/11/05	7	18.42	53	18.40	18.35	-46	2,373	-1.94%
2020/11/03	3	18.20	0	0.00	18.15	3	2,647	0.11%
2020/11/02	1	18.05	2	18.35	18.10	-1	2,739	-0.04%
2020/10/30	3	18.40	0	0.00	18.25	3	2,729	0.11%
2020/10/29	12	18.25	0	0.00	18.25	12	2,711	0.44%
2020/10/28	5	18.96	7	18.93	18.50	-2	2,687	-0.07%
2020/10/27	4	18.88	6	18.68	18.95	-2	2,470	-0.08%
2020/10/26	0	0.00	15.3	18.12	18.15	-15.3	2,424	-0.63%
2020/10/23	0	0.00	8	18.00	18.00	-8	2,565	-0.31%
2020/10/22	0	0.00	2	18.05	18.05	-2	2,745	-0.07%
2020/10/20	0	0.00	2	17.95	17.90	-2	2,821	-0.07%
2020/10/19	0	0.00	1	18.00	17.95	-1	2,896	-0.03%
2020/10/16	1	17.95	0	0.00	17.90	1	2,893	0.03%
2020/10/14	0	0.00	0.4	18.05	18.05	-0.4	2,882	-0.02%
2020/10/13	0	0.00	3	18.00	18.05	-3	2,878	-0.10%
2020/10/12	0	0.00	3	18.12	18.05	-3	2,875	-0.10%
2020/10/08	0	0.00	9	17.83	17.95	-9	2,864	-0.31%
2020/10/05	2	17.30	0	0.00	17.50	2	2,857	0.07%
2020/09/30	0	0.00	1	17.35	17.30	-1	2,855	-0.04%
2020/09/28	0.2	17.30	0	0.00	17.30	0.2	2,855	0.01%
2020/09/25	3	17.35	12	17.08	17.15	-9	2,854	-0.32%
2020/09/24	6	17.25	4	17.30	17.15	2	2,847	0.07%
2020/09/23	2	17.80	0	0.00	17.65	2	2,817	0.07%
2020/09/22	5	17.91	3	17.85	17.80	2	2,800	0.07%
2020/09/18	0.1	18.10	0	0.00	18.10	0.1	2,770	0.00%
2020/09/17	0	0.00	2.9	18.12	18.05	-2.9	2,753	-0.11%
2020/09/16	0.1	18.10	0	0.00	18.15	0.1	2,754	0.00%
2020/09/15	7	17.94	0	0.00	18.00	7	2,799	0.25%
2020/09/14	5	18.19	2	18.10	17.95	3	2,784	0.11%
2020/09/11	19	18.13	31	18.07	18.10	-12	2,761	-0.43%
2020/09/10	18	18.83	8	18.83	18.65	10	2,677	0.37%
2020/09/09	18	18.73	11.8	18.76	19.15	6.2	2,569	0.24%
2020/09/08	10	18.40	6	18.38	18.45	4	2,476	0.16%
2020/09/07	12	18.37	3	18.35	18.15	9	2,434	0.37%
2020/09/04	0	0.00	4	18.04	18.05	-4	2,396	-0.17%
2020/09/03	0	0.00	4	18.14	18.25	-4	2,381	-0.17%
2020/09/02	27	18.56	1	18.75	18.10	26	2,336	1.11%
2020/09/01	0	0.00	2	18.23	18.30	-2	2,244	-0.09%
2020/08/31	1	18.00	0	0.00	18.00	1	2,226	0.04%
2020/08/28	20	17.90	5	17.99	18.00	15	2,228	0.67%
2020/08/27	5	18.19	0	0.00	18.00	5	2,216	0.23%
2020/08/26	25	18.09	2	18.13	18.20	23	2,188	1.05%
2020/08/24	4	17.80	1	17.80	17.90	3	2,136	0.14%
2020/08/21	1	17.70	3	17.65	17.75	-2	2,122	-0.09%
2020/08/20	3	17.37	4	17.38	17.40	-1	2,105	-0.05%
2020/08/19	2	18.03	1	18.15	17.80	1	2,040	0.05%
2020/08/18	3	18.10	7	18.00	18.05	-4	2,010	-0.20%
2020/08/17	0	0.00	12	18.15	18.05	-12	1,987	-0.60%
2020/08/14	23.2	17.97	1	17.90	17.95	22.2	1,948	1.14%
2020/08/13	5	18.18	1	18.45	17.95	4	1,920	0.21%
2020/08/12	42	17.89	12	18.14	18.00	30	1,881	1.59%
2020/08/11	54	17.70	11	17.99	18.05	43	1,845	2.33%
2020/08/10	12	18.00	25.1	18.11	17.85	-13.1	1,804	-0.73%
2020/08/07	16	18.23	16	18.31	18.30	0	1,750	0.00%
2020/08/06	18	17.26	25.3	17.51	17.70	-7.3	1,500	-0.49%
2020/08/05	3	16.80	0	0.00	16.85	3	1,397	0.21%
2020/08/03	5	16.80	0	0.00	16.65	5	1,380	0.36%
2020/07/31	3	17.03	11	17.12	17.10	-8	1,370	-0.58%
2020/07/30	14	17.43	25	17.47	17.30	-11	1,325	-0.83%
2020/07/29	9	17.33	10.1	17.43	17.65	-1.1	1,177	-0.10%
2020/07/28	33	17.12	38	17.14	17.00	-5	993	-0.50%
2020/07/27	16	15.84	5	16.06	16.10	11	810	1.36%
2020/07/24	2	15.35	0	0.00	15.40	2	716	0.28%
2020/07/23	31	15.70	25	15.67	15.75	6	699	0.86%
2020/07/21	0	0.00	5	15.00	15.05	-5	621	-0.81%
2020/07/20	5	14.95	0	0.00	15.00	5	620	0.81%
2020/07/17	1.4	14.89	0	0.00	14.85	1.4	625	0.22%
2020/07/15	1	15.00	2	14.95	15.00	-1	633	-0.16%
2020/07/13	1	15.05	0	0.00	15.10	1	648	0.15%
2020/07/10	0	15.10	0	0.00	15.00	0	664	0.01%
2020/07/09	1	15.15	0	0.00	15.15	1	668	0.15%
2020/07/07	1	15.20	0	0.00	15.20	1	680	0.15%
2020/07/06	2.5	15.19	0.1	15.15	15.15	2.4	689	0.35%
2020/07/02	4	15.40	1	15.50	15.50	3	684	0.44%
2020/07/01	0	0.00	6	15.45	15.40	-6	683	-0.88%
2020/06/30	0	0.00	5	15.25	15.35	-5	679	-0.74%
2020/06/29	0	0.00	5	15.20	15.20	-5	683	-0.73%
2020/06/24	0	0.00	1	15.35	15.35	-1	695	-0.14%
2020/06/22	5	15.03	0	0.00	15.25	5	728	0.69%
2020/06/19	5	15.55	0	0.00	15.70	5	696	0.72%
2020/06/16	2	15.30	0	0.00	15.40	2	735	0.27%
2020/06/11	1	15.70	0	0.00	15.60	1	806	0.12%
2020/06/09	0	0.00	5	15.80	15.75	-5	840	-0.59%
2020/06/08	16	15.65	0	0.00	15.90	16	850	1.88%
2020/06/05	15	15.44	0	0.00	15.70	15	826	1.81%
2020/06/04	0	0.00	5	15.16	15.10	-5	804	-0.62%
2020/06/03	0	0.00	1	14.90	14.90	-1	794	-0.13%
2020/05/29	1	14.65	0	0.00	14.60	1	786	0.13%
2020/05/27	3	14.60	1	14.55	14.65	2	796	0.25%
2020/05/26	0	0.00	1	14.60	14.55	-1	814	-0.12%
2020/05/22	2	14.55	0	0.00	14.55	2	814	0.25%
2020/05/20	1	14.70	0	0.00	14.70	1	810	0.12%
2020/05/14	1	14.80	0	0.00	14.75	1	804	0.12%
2020/05/13	1	14.95	0	0.00	15.10	1	798	0.13%
2020/05/12	0	0.00	1	15.05	15.05	-1	793	-0.13%
2020/05/11	2	15.00	1	15.15	15.05	1	792	0.13%
2020/05/05	1	14.70	0	0.00	14.70	1	770	0.13%
2020/04/30	0	0.00	22	15.00	15.00	-22	773	-2.84%
2020/04/29	7	14.85	0	0.00	14.80	7	782	0.89%
2020/04/24	1	14.25	0	0.00	14.30	1	822	0.12%
2020/04/21	4	14.24	1	14.00	14.05	3	817	0.37%
2020/04/17	2	14.80	0	0.00	14.80	2	803	0.25%
2020/04/16	1	14.75	2	14.80	14.95	-1	794	-0.13%
2020/04/15	6	14.93	6	14.98	15.10	0	782	0.00%
2020/04/14	1	13.95	1	14.35	14.40	0	766	0.00%
2020/04/10	0	0.00	1	13.90	13.95	-1	752	-0.13%
2020/04/09	5	13.45	1	13.70	13.45	4	743	0.54%
2020/04/08	0	0.00	3	13.15	13.50	-3	733	-0.41%
2020/04/07	0.1	12.90	0	0.00	12.90	0.1	724	0.01%
2020/04/06	1	12.45	0	0.00	12.60	1	719	0.14%
2020/04/01	1	12.80	0	0.00	12.90	1	718	0.14%
2020/03/31	0	0.00	1	12.95	13.00	-1	714	-0.14%
2020/03/30	1	12.65	0	0.00	12.95	1	708	0.14%
2020/03/27	2	13.28	0	0.00	13.20	2	694	0.29%
2020/03/25	0	0.00	4	12.80	12.85	-4	658	-0.61%
2020/03/24	5	11.88	1	11.85	11.90	4	631	0.63%
2020/03/20	2	11.68	0	0.00	11.90	2	611	0.33%
2020/03/18	20	12.75	2	12.53	12.10	18	546	3.29%
2020/03/17	0	0.00	3.3	12.85	12.75	-3.3	523	-0.64%
2020/03/16	0	14.00	0	0.00	13.80	0	502	0.00%
2020/03/12	1	15.75	0	0.00	15.70	1	449	0.22%
2020/03/11	1	16.35	0	0.00	16.20	1	432	0.23%
2020/03/09	2	16.48	0	0.00	16.40	2	442	0.45%
2020/03/02	1	16.75	0	0.00	16.75	1	444	0.23%
2020/02/04	5	17.20	0	0.00	17.25	5	442	1.13%
2020/01/31	2	17.30	0	0.00	17.35	2	430	0.46%
2020/01/30	3	17.23	0	0.00	17.35	3	420	0.71%
2019/12/19	2	17.75	0	0.00	17.75	2	433	0.46%
2019/12/18	1	17.80	0	0.00	17.85	1	429	0.23%
2019/12/12	0	0.00	0.2	17.80	17.80	-0.2	425	-0.06%
2019/12/11	0	0.00	4	17.75	17.80	-4	424	-0.94%
2019/12/02	0	0.00	1	17.70	17.70	-1	414	-0.24%
2019/11/22	5	17.85	5	17.80	17.80	0	478	0.00%
2019/11/14	0	0.00	0.2	17.85	17.85	-0.2	503	-0.05%
2019/11/13	0	0.00	30	17.90	17.95	-30	500	-5.99%
2019/11/01	11	18.00	0	0.00	18.00	11	491	2.24%
2019/10/31	0	0.00	1	18.05	18.00	-1	505	-0.20%
2019/10/28	1	18.00	1	18.10	18.10	0	506	0.00%
2019/10/25	0	0.00	16	18.05	18.10	-16	511	-3.13%
2019/10/16	0	0.00	1.1	18.20	18.20	-1.1	487	-0.22%
2019/10/15	0	0.00	1	18.10	18.20	-1	489	-0.20%
2019/10/14	1	18.05	0	0.00	18.05	1	490	0.20%
2019/10/08	0	18.15	0	0.00	18.15	0	492	0.00%
2019/10/02	1	18.15	0	0.00	18.20	1	502	0.20%
2019/09/27	0	0.00	16	18.25	18.20	-16	507	-3.15%
2019/09/26	1	18.45	0	0.00	18.40	1	505	0.20%
2019/09/25	17	18.28	0	0.00	18.35	17	498	3.41%
2019/09/16	1	17.85	0	0.00	17.85	1	503	0.20%
2019/09/11	6.1	17.88	0	0.00	17.85	6.1	508	1.20%
2019/09/10	8	17.80	0	0.00	17.85	8	505	1.58%
2019/09/06	0	0.00	5	17.90	17.95	-5	505	-0.99%
2019/08/30	0	0.00	5	17.95	17.90	-5	508	-0.98%
2019/08/23	0	0.00	2	19.70	19.65	-2	425	-0.47%
2019/08/14	1	19.85	0	0.00	19.90	1	413	0.24%
2019/07/29	0	0.00	1	20.30	20.35	-1	437	-0.23%
2019/07/02	0	0.00	1	20.10	20.05	-1	484	-0.21%
2019/07/01	1	20.00	0	0.00	20.10	1	494	0.20%
2019/06/21	2	19.80	0	0.00	19.80	2	547	0.37%
2019/06/14	0	0.00	10	19.60	19.65	-10	562	-1.78%
2019/05/22	0	0.00	10	19.85	19.90	-10	564	-1.77%
2019/05/20	3	19.60	0	0.00	19.75	3	566	0.53%
2019/05/16	0	0.00	16	19.95	19.85	-16	567	-2.82%
2019/05/14	0	0.00	1	19.60	19.90	-1	568	-0.18%
2019/05/08	2	20.15	0	0.00	20.15	2	556	0.36%
2019/05/07	1	20.25	0	0.00	20.20	1	551	0.18%
2019/05/02	0	0.00	0.1	20.45	20.45	-0.1	532	-0.02%
2019/04/24	1	20.25	0	0.00	20.30	1	519	0.19%
2019/04/11	1	20.50	2	20.45	20.30	-1	496	-0.20%
2019/04/08	0	20.75	0	0.00	20.75	0	458	0.00%
2019/04/02	0	0.00	1	20.65	20.65	-1	440	-0.23%
2019/04/01	1	20.70	5	20.67	20.70	-4	427	-0.94%
2019/03/29	27	20.55	1	20.50	20.50	26	412	6.31%
2019/03/27	10	20.30	0	0.00	20.35	10	384	2.60%
2019/03/26	0	0.00	0	20.15	20.15	0	380	0.00%
2019/03/22	2	20.00	1	20.00	20.00	1	371	0.27%
2019/03/20	6	20.00	2	20.00	20.00	4	355	1.13%
2019/03/14	0	0.00	0.2	19.70	19.55	-0.2	371	-0.05%
2019/03/12	7	19.65	0	0.00	19.60	7	380	1.84%
2019/03/08	0	0.00	5	19.55	19.65	-5	385	-1.30%
2019/02/18	0	0.00	1	19.15	19.10	-1	359	-0.28%
2019/02/15	0	0.00	0.9	19.20	19.10	-0.9	355	-0.25%
2019/01/25	0	0.00	1	19.00	19.05	-1	342	-0.29%
2019/01/18	0	0.00	1	18.80	18.85	-1	375	-0.27%
2019/01/11	0	0.00	14	18.70	18.65	-14	444	-3.15%
2019/01/09	15	18.66	1.1	18.65	18.65	13.9	459	3.02%
2019/01/04	5	18.60	0	18.60	18.45	5	515	0.96%
2018/12/28	0	0.00	31	18.67	18.70	-31	557	-5.56%
2018/12/25	0	0.00	5	18.60	18.70	-5	577	-0.87%
2018/12/22	0	0.00	5	18.65	18.70	-5	576	-0.87%
2018/12/21	0.1	18.70	0	0.00	18.70	0.1	590	0.02%
2018/12/19	0	0.00	2	18.75	18.75	-2	588	-0.34%
2018/12/05	2	19.15	0.1	19.20	19.15	1.9	618	0.31%
2018/11/23	1	18.90	0	0.00	19.00	1	708	0.14%
2018/11/22	10	19.00	0	0.00	19.00	10	708	1.41%
2018/11/14	2	18.95	0	0.00	19.05	2	799	0.25%
2018/11/05	5	19.35	0	0.00	19.40	5	901	0.55%
2018/10/31	0	0.00	41	18.95	19.10	-41	903	-4.54%
2018/10/30	1	18.75	0	0.00	18.75	1	907	0.11%
2018/10/26	0	0.00	1	18.90	18.95	-1	918	-0.11%
2018/10/25	0	0.00	10	18.90	19.00	-10	934	-1.07%
2018/10/19	1	19.75	0	0.00	19.50	1	925	0.11%
2018/10/15	0	0.00	10	19.75	19.60	-10	915	-1.09%
2018/10/12	10	20.00	0	0.00	20.15	10	900	1.11%
2018/10/11	1	19.35	0.5	19.40	19.30	0.5	884	0.06%
2018/09/28	3	20.60	0	0.00	20.65	3	897	0.33%
2018/09/21	2	20.70	2	20.65	20.65	0	1,075	0.00%
2018/09/12	0	0.00	7	20.69	20.70	-7	1,108	-0.63%
2018/09/11	2	20.65	3	20.60	20.95	-1	1,133	-0.09%
2018/09/10	2	21.00	0	0.00	20.85	2	1,187	0.17%
2018/09/06	1	21.70	1	21.50	21.50	0	1,225	0.00%
2018/09/04	10	21.20	2	21.30	21.20	8	1,198	0.67%
2018/08/31	5	21.40	0	0.00	21.40	5	1,219	0.41%
2018/08/29	1	21.25	0	0.00	21.25	1	1,248	0.08%
2018/08/27	0	0.00	10	21.40	21.30	-10	1,268	-0.79%
2018/08/24	0	0.00	1	20.90	20.90	-1	1,248	-0.08%
2018/08/20	11	22.95	0	0.00	22.90	11	1,252	0.88%
2018/08/15	0	0.00	7	23.06	23.00	-7	1,229	-0.57%
2018/08/14	0	0.00	7	22.94	23.00	-7	1,235	-0.57%
2018/08/10	1	23.25	1	23.25	23.25	0	1,250	0.00%
2018/08/07	40	23.20	0	0.00	23.35	40	1,418	2.82%
2018/08/06	1	23.10	0	0.00	23.15	1	1,429	0.07%
2018/08/02	0	0.00	3	23.05	22.90	-3	1,462	-0.21%
2018/07/27	1	22.85	30	22.85	22.85	-29	1,504	-1.93%
2018/07/25	2	22.60	0	0.00	22.65	2	1,508	0.13%
2018/07/24	4	22.25	0	0.00	22.60	4	1,517	0.26%
2018/07/19	30	22.25	0	0.00	22.30	30	1,607	1.87%
2018/07/18	30	22.25	0	0.00	22.25	30	1,628	1.84%
2018/07/17	4	22.30	2	22.45	22.25	2	1,630	0.12%
2018/07/11	0	0.00	2	22.15	22.15	-2	1,680	-0.12%
2018/07/10	0	0.00	1	22.15	22.30	-1	1,696	-0.06%
2018/07/06	0	0.00	4	22.23	22.30	-4	1,724	-0.23%
2018/07/05	3	22.80	5	22.82	22.65	-2	1,741	-0.11%
2018/07/04	1	22.95	0	0.00	23.00	1	1,761	0.06%
2018/07/03	13	23.61	12	23.37	23.10	1	1,779	0.06%
2018/06/26	0	0.00	13	22.81	22.75	-13	1,837	-0.71%
2018/06/20	11	23.46	5	23.40	23.50	6	1,867	0.32%
2018/06/19	0	0.00	3	23.72	23.75	-3	1,872	-0.16%
2018/06/15	3	23.38	16	23.50	23.35	-13	1,855	-0.70%
2018/06/14	1	23.05	0	0.00	23.10	1	1,829	0.05%
2018/06/04	2	22.95	2	23.05	23.15	0	2,057	0.00%
2018/05/29	3	22.97	2	23.05	23.00	1	2,653	0.04%
2018/05/23	0	0.00	2	23.05	23.15	-2	3,566	-0.06%
2018/05/22	3	22.88	1	22.95	23.00	2	3,570	0.06%
2018/05/21	4	22.85	0	0.00	22.95	4	3,587	0.11%
2018/05/18	3	22.97	1	23.00	22.90	2	3,617	0.06%
2018/05/17	9.5	23.34	1	23.20	23.15	8.5	3,606	0.24%
2018/05/16	4	23.05	14	22.93	23.15	-10	3,520	-0.28%
2018/05/15	10	22.77	10	23.13	22.70	0	3,490	0.00%
2018/05/14	1	22.50	0	0.00	22.75	1	3,509	0.03%
2018/05/11	3	22.50	0	0.00	22.55	3	3,499	0.09%
2018/05/10	6	22.62	0	0.00	22.65	6	3,478	0.17%
2018/05/09	2	22.55	0	0.00	22.55	2	3,520	0.06%
2018/05/08	9	22.56	0	0.00	22.50	9	3,511	0.26%
2018/05/07	0	0.00	15	22.50	22.55	-15	3,508	-0.43%
2018/05/04	0	0.00	8	22.16	22.20	-8	3,501	-0.23%
2018/05/03	0	0.00	9	22.21	22.15	-9	3,505	-0.26%
2018/05/02	3	22.22	0	0.00	22.15	3	3,514	0.09%
2018/04/30	6	22.30	5	22.30	22.20	1	3,537	0.03%
2018/04/26	17	22.22	23	22.45	22.00	-6	3,668	-0.16%
2018/04/25	30	21.85	0	0.00	21.95	30	3,619	0.83%
2018/04/24	0	0.00	2	21.60	21.55	-2	3,672	-0.05%
2018/04/23	2	21.85	0	0.00	21.80	2	3,651	0.05%
2018/04/20	6	22.05	1	21.95	21.90	5	3,647	0.14%
2018/04/18	5	21.88	0	0.00	21.90	5	3,641	0.14%
2018/04/17	3	22.00	0	0.00	21.95	3	3,624	0.08%
2018/04/13	10	22.21	4	22.31	22.10	6	3,591	0.17%
2018/04/12	0	0.00	4	22.19	22.10	-4	3,586	-0.11%
2018/04/11	3	22.10	7	22.32	22.10	-4	3,600	-0.11%
2018/04/10	0	0.00	10	22.41	22.15	-10	3,563	-0.28%
2018/04/09	4	22.03	0	0.00	22.15	4	3,532	0.11%
2018/04/03	10	22.35	52	22.79	22.40	-42	3,505	-1.20%
2018/04/02	2	21.90	2	21.98	21.95	0	3,350	0.00%
2018/03/30	1	21.90	0	0.00	21.90	1	3,326	0.03%
2018/03/29	1	21.90	19	21.92	21.95	-18	3,316	-0.54%
2018/03/28	5	21.65	0	0.00	21.55	5	3,285	0.15%
2018/03/27	1	21.70	16	21.75	21.55	-15	3,274	-0.46%
2018/03/23	28	20.97	2	20.90	21.40	26	3,254	0.80%
2018/03/22	19	21.82	4	21.85	21.60	15	3,260	0.46%
2018/03/21	11	22.03	7	21.99	22.00	4	3,229	0.12%
2018/03/20	2	21.50	0	0.00	21.60	2	3,189	0.06%
2018/03/19	0	0.00	5	21.85	21.85	-5	3,171	-0.16%
2018/03/12	3	21.30	1	20.95	20.95	2	3,349	0.06%
2018/03/09	17	22.07	0	0.00	21.75	17	3,255	0.52%
2018/03/07	1	22.30	3	22.35	22.10	-2	3,198	-0.06%
2018/03/06	26	22.23	0	0.00	22.35	26	3,164	0.82%
2018/03/05	6	23.61	21	23.44	23.05	-15	3,027	-0.50%
2018/03/02	2	22.45	0	0.00	22.60	2	2,735	0.07%
2018/03/01	10	22.53	0	0.00	22.75	10	2,634	0.38%
2018/02/27	16	22.69	7	23.43	22.60	9	2,557	0.35%
2018/02/26	38	23.56	28	23.61	23.55	10	2,407	0.42%
2018/02/23	2	21.95	29.9	22.24	22.65	-27.9	1,967	-1.42%
2018/02/21	1	20.45	0	0.00	20.60	1	1,722	0.06%
2018/02/08	10	19.45	0	0.00	19.45	10	1,683	0.59%
2018/01/31	10	20.10	0	0.00	20.20	10	1,757	0.57%
2018/01/24	0	0.00	1	20.00	20.35	-1	1,871	-0.05%
2018/01/23	0	0.00	10	20.65	20.15	-10	1,959	-0.51%
2018/01/22	0	0.00	45	20.40	20.80	-45	1,911	-2.35%
2018/01/19	2	20.15	31	20.12	20.20	-29	1,816	-1.60%
2018/01/18	5	20.00	0	0.00	19.95	5	1,784	0.28%
2018/01/11	0	0.00	39	19.25	19.25	-39	1,708	-2.28%
2018/01/10	10	19.35	1	19.25	19.25	9	1,710	0.53%
2018/01/08	10	19.65	20	19.65	19.55	-10	1,698	-0.59%
2018/01/04	0	0.00	10	19.25	19.40	-10	1,658	-0.60%