威健 (3033)-富邦-中壢券商分點個股進出

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
36.25
漲跌
▲1.00
漲幅
+2.84%
成交量
11,446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－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/16	14.1	36.39	11.3	36.36	36.25	2.8	6,896	0.04%
2024/05/15	3	35.35	0	0.00	35.25	3	6,786	0.04%
2024/05/14	27	34.91	30	34.98	35.00	-3	6,797	-0.04%
2024/05/13	6	35.25	25	35.22	35.25	-19	6,790	-0.28%
2024/05/10	51.1	35.71	8	35.31	35.50	43.1	6,785	0.63%
2024/05/09	2.3	36.19	3	36.20	36.05	-0.7	6,888	-0.01%
2024/05/08	14.1	37.01	21.4	37.21	36.70	-7.3	6,813	-0.11%
2024/05/07	60.4	36.69	90.1	36.66	37.15	-29.8	6,732	-0.44%
2024/05/06	99.4	39.05	82	39.14	39.30	17.4	6,012	0.29%
2024/05/03	5	36.22	3	35.92	36.25	2	5,370	0.04%
2024/05/02	14	35.49	37.2	35.62	36.05	-23.2	5,303	-0.44%
2024/04/30	63	34.50	38.5	34.53	34.20	24.5	4,932	0.50%
2024/04/29	2	33.55	4.2	33.41	33.50	-2.2	4,693	-0.05%
2024/04/26	10	33.50	3	33.30	33.25	7	4,732	0.15%
2024/04/25	11	33.78	2	33.60	33.35	9	4,837	0.19%
2024/04/24	4.4	33.43	4.8	33.73	33.80	-0.4	4,941	-0.01%
2024/04/23	2.1	32.35	1	32.45	32.50	1.1	4,860	0.02%
2024/04/22	4	32.73	6.5	33.03	32.50	-2.5	4,992	-0.05%
2024/04/19	15	31.92	0	0.00	32.50	15	4,930	0.30%
2024/04/18	2	31.75	5	31.95	31.90	-3	4,837	-0.06%
2024/04/17	3	31.92	12.1	31.88	31.85	-9.1	4,949	-0.18%
2024/04/16	9	31.88	5	32.21	31.80	4	4,908	0.08%
2024/04/15	1.3	33.05	0	0.00	32.90	1.3	4,838	0.03%
2024/04/12	0	0.00	2.8	33.74	33.70	-2.8	4,772	-0.06%
2024/04/11	2.5	33.71	5	33.70	33.85	-2.5	4,724	-0.05%
2024/04/10	4	34.04	31	33.91	33.90	-27	4,714	-0.57%
2024/04/09	1	32.50	0	0.00	32.35	1	4,482	0.02%
2024/04/08	0	32.85	1	32.40	32.75	-1	4,460	-0.02%
2024/04/03	1.4	32.86	11	32.48	32.75	-9.6	4,433	-0.22%
2024/04/02	0.4	32.13	0	0.00	32.30	0.4	4,419	0.01%
2024/04/01	0	31.90	0	0.00	31.95	0	4,395	0.00%
2024/03/29	0	0.00	1	31.90	31.65	-1	4,383	-0.02%
2024/03/27	1	31.80	23	31.78	32.00	-22	4,371	-0.50%
2024/03/26	2	32.05	0	0.00	31.95	2	4,356	0.05%
2024/03/25	18.1	32.92	32.1	31.74	32.85	-14	4,286	-0.33%
2024/03/22	17.4	31.90	2	31.70	31.60	15.4	4,090	0.38%
2024/03/21	46.7	32.78	9.1	32.22	33.00	37.6	3,954	0.95%
2024/03/20	0	31.95	4	30.55	30.60	-4	3,648	-0.11%
2024/03/19	4	31.05	0	0.00	31.05	4	3,634	0.11%
2024/03/18	0	31.15	0	0.00	31.00	0	3,632	0.00%
2024/03/13	1	30.85	2	31.00	30.80	-1	3,642	-0.03%
2024/03/12	7	30.83	0	0.00	31.10	7	3,618	0.19%
2024/03/11	14	31.19	1	31.65	30.90	13	3,580	0.36%
2024/03/08	1	32.25	1	31.75	31.65	0	3,530	0.00%
2024/03/07	17	32.35	5.4	32.54	32.30	11.7	3,476	0.34%
2024/03/06	0	0.00	1	32.65	32.80	-1	3,461	-0.03%
2024/03/05	5	32.70	1	32.50	32.70	4	3,465	0.12%
2024/03/04	1	32.80	5.1	32.88	32.95	-4.1	3,441	-0.12%
2024/02/29	0	0.00	11	33.47	33.25	-11	3,364	-0.33%
2024/02/27	0	0.00	1	32.95	33.00	-1	3,302	-0.03%
2024/02/26	6	33.26	31	33.25	33.25	-25	3,240	-0.77%
2024/02/23	1.2	32.90	14.1	33.01	32.70	-12.9	3,145	-0.41%
2024/02/22	0	0.00	1	32.35	32.30	-1	3,040	-0.03%
2024/02/21	2	32.15	0	0.00	32.40	2	3,009	0.07%
2024/02/20	0	0.00	3	31.95	32.00	-3	2,959	-0.10%
2024/02/19	4	32.25	1	32.10	32.25	3	2,917	0.10%
2024/02/16	32	32.15	3.1	31.96	32.25	28.9	2,876	1.00%
2024/02/15	5.4	31.52	8.3	31.44	32.00	-3	2,807	-0.11%
2024/02/05	0	0.00	2	31.10	31.00	-2	2,703	-0.07%
2024/02/02	0.1	30.85	6	30.80	30.85	-5.9	2,643	-0.22%
2024/02/01	15.2	31.77	7.1	31.79	31.30	8.1	2,565	0.32%
2024/01/31	0	0.00	3	30.90	30.65	-3	2,291	-0.13%
2024/01/30	8	31.37	13	31.17	31.30	-5	2,228	-0.22%
2024/01/29	0	30.70	4	30.66	30.55	-4	2,063	-0.19%
2024/01/26	1	30.80	28	30.70	30.65	-27	2,039	-1.32%
2024/01/25	1	31.00	2	31.23	30.65	-1	2,007	-0.05%
2024/01/24	1	31.10	3	30.92	31.00	-2	1,904	-0.11%
2024/01/23	0.1	30.70	2	30.80	30.55	-1.9	1,855	-0.10%
2024/01/22	1	30.90	0	0.00	30.95	1	1,825	0.05%
2024/01/19	5.1	30.92	6	30.88	30.95	-0.9	1,750	-0.05%
2024/01/18	26.3	30.39	22	30.49	30.95	4.3	1,616	0.27%
2024/01/17	5.1	29.93	2	29.90	30.15	3.1	1,469	0.21%
2024/01/16	30.1	30.36	9	30.16	30.45	21.1	1,380	1.53%
2024/01/15	0	0.00	1	29.45	29.50	-1	1,228	-0.08%
2024/01/12	2	29.63	1	29.50	29.45	1	1,223	0.08%
2024/01/11	18.1	29.74	20.2	29.53	29.85	-2.1	1,164	-0.18%
2024/01/10	0	0.00	3	28.35	28.20	-3	1,053	-0.28%
2024/01/04	3	29.30	8	29.33	29.25	-5	1,048	-0.48%
2024/01/02	0	0.00	2	28.95	29.00	-2	989	-0.20%
2023/12/29	1	29.00	1	28.85	28.90	0	981	0.00%
2023/12/28	4	29.19	1	29.25	29.10	3	981	0.31%
2023/12/25	0	0.00	0	28.85	28.45	0	965	0.00%
2023/12/21	2	28.85	2	29.00	29.00	0	961	0.00%
2023/12/19	1	28.55	0	0.00	28.75	1	953	0.10%
2023/12/18	2	28.95	19	28.94	28.85	-17	965	-1.76%
2023/12/14	1	29.25	1	29.20	29.15	0	1,013	0.00%
2023/12/13	1	28.70	2	29.03	29.05	-1	1,071	-0.09%
2023/12/11	18	28.90	0	0.00	28.90	18	1,165	1.54%
2023/12/08	0	0.00	3	28.47	28.50	-3	1,143	-0.26%
2023/12/07	0	0.00	2	28.40	28.35	-2	1,146	-0.17%
2023/12/06	2	28.20	3	28.20	28.20	-1	1,157	-0.09%
2023/12/01	2	28.35	1.1	28.37	28.50	0.9	1,201	0.07%
2023/11/30	3	28.38	0	0.00	28.65	3	1,196	0.25%
2023/11/29	1	28.10	2	28.05	28.10	-1	1,177	-0.08%
2023/11/28	1	27.65	0	0.00	27.75	1	1,184	0.08%
2023/11/23	0	0.00	0	28.00	27.80	0	1,217	0.00%
2023/11/22	1	27.80	2	27.85	27.90	-1	1,238	-0.08%
2023/11/21	3	27.75	0	0.00	27.90	3	1,242	0.24%
2023/11/20	1	27.65	0	0.00	27.75	1	1,251	0.08%
2023/11/13	0	0.00	2	27.10	27.05	-2	1,402	-0.14%
2023/11/10	1	27.30	0	0.00	27.15	1	1,413	0.07%
2023/11/09	0	0.00	6	27.55	27.45	-6	1,436	-0.42%
2023/10/31	1	27.01	1	26.85	26.90	0	1,663	0.00%
2023/10/19	0	0.00	4	27.10	27.35	-4	2,480	-0.16%
2023/10/18	3	26.97	0	0.00	27.05	3	2,530	0.12%
2023/10/17	0	0.00	6	27.45	27.35	-6	2,520	-0.24%
2023/10/16	1	27.40	0	0.00	27.50	1	2,638	0.04%
2023/10/05	4	27.36	0	0.00	27.25	4	3,286	0.12%
2023/10/04	0	0.00	0.3	27.40	27.35	-0.3	3,340	-0.01%
2023/10/03	0	0.00	0.8	27.81	27.70	-0.8	3,432	-0.02%
2023/10/02	1	27.50	0	0.00	27.55	1	3,524	0.03%
2023/09/28	0	0.00	1.3	27.38	27.45	-1.3	3,625	-0.03%
2023/09/26	1	27.65	6	27.42	27.30	-5	3,712	-0.13%
2023/09/25	2	27.50	0	0.00	27.60	2	3,732	0.05%
2023/09/20	3	27.70	0	0.00	27.65	3	3,866	0.08%
2023/09/19	2	27.95	0	0.00	27.85	2	3,921	0.05%
2023/09/18	3	27.82	5	27.93	28.05	-2	3,932	-0.05%
2023/09/15	6	28.98	1	29.10	28.15	5	3,889	0.13%
2023/09/14	2	29.05	1	29.15	29.25	1	3,801	0.03%
2023/09/13	3	28.90	0	0.00	28.90	3	3,836	0.08%
2023/09/11	2	29.45	22	29.22	29.10	-20	4,112	-0.49%
2023/09/08	3	29.43	0	0.00	29.40	3	4,305	0.07%
2023/09/07	4	29.58	0	0.00	29.70	4	4,426	0.09%
2023/09/05	3	29.38	10	29.30	29.40	-7	4,688	-0.15%
2023/09/04	6	29.54	1	29.60	29.45	5	4,797	0.10%
2023/09/01	10	29.35	3.9	29.46	29.65	6.1	4,845	0.13%
2023/08/31	5.1	28.95	0	0.00	29.25	5.1	4,914	0.10%
2023/08/29	3.1	28.35	0	0.00	28.75	3.1	5,095	0.06%
2023/08/28	4.2	28.70	0	0.00	28.40	4.2	5,089	0.08%
2023/08/25	0	0.00	14	28.81	28.80	-14	5,077	-0.28%
2023/08/18	3.1	28.96	0	0.00	28.80	3.1	5,028	0.06%
2023/08/17	1	29.00	1	29.00	29.25	0	4,976	0.00%
2023/08/16	0	0.00	1	29.20	29.25	-1	4,962	-0.02%
2023/08/15	0	0.00	1	29.25	29.30	-1	4,953	-0.02%
2023/08/14	3	28.85	0	0.00	29.00	3	4,945	0.06%
2023/08/10	1.1	28.76	24	28.85	28.80	-22.9	4,921	-0.47%
2023/08/09	1	29.25	17	29.20	29.25	-16	4,896	-0.33%
2023/08/08	1.1	29.20	4	29.25	29.15	-3	4,896	-0.06%
2023/08/07	1.2	29.03	6	29.23	29.45	-4.9	4,900	-0.10%
2023/08/04	1.2	29.27	11.2	29.30	29.25	-10	4,871	-0.21%
2023/08/02	5.1	29.93	2.5	30.08	29.70	2.6	4,832	0.05%
2023/08/01	23	33.42	2.5	33.38	33.65	20.5	4,716	0.43%
2023/07/31	11	34.73	1	34.85	34.55	10	4,517	0.22%
2023/07/28	13	35.09	0	0.00	35.05	13	4,446	0.29%
2023/07/27	6	35.13	0	0.00	35.10	6	4,370	0.14%
2023/07/26	0	0.00	15	35.17	35.10	-15	4,419	-0.34%
2023/07/24	2	35.00	11	34.87	35.10	-9	4,340	-0.21%
2023/07/21	4	35.04	1	34.90	34.95	3	4,307	0.07%
2023/07/20	10.5	35.21	1	35.35	35.40	9.5	4,274	0.22%
2023/07/19	5	35.25	8	34.90	34.90	-3	4,239	-0.07%
2023/07/18	10	35.91	4	36.01	35.80	6	4,152	0.14%
2023/07/17	11	36.81	9	36.52	36.95	2	4,006	0.05%
2023/07/14	3	35.85	13	35.82	35.85	-10	3,828	-0.26%
2023/07/13	12	34.92	15.3	35.02	34.85	-3.3	3,682	-0.09%
2023/07/12	6	34.75	8	34.71	34.85	-2	3,583	-0.06%
2023/07/11	9	34.43	7	34.48	34.65	2	3,550	0.06%
2023/07/10	11.6	34.71	2	34.70	34.25	9.6	3,519	0.27%
2023/07/07	12	34.71	3	34.42	34.75	9	3,430	0.26%
2023/07/06	10	34.27	10	34.52	34.45	0	3,351	0.00%
2023/07/04	0	0.00	4	33.78	33.85	-4	3,214	-0.12%
2023/07/03	2	33.55	1	33.50	33.50	1	3,179	0.03%
2023/06/30	0	0.00	1	33.30	33.40	-1	3,157	-0.03%
2023/06/29	0	0.00	2	33.13	33.20	-2	3,144	-0.06%
2023/06/28	24.2	32.62	9.1	32.72	32.65	15	3,116	0.48%
2023/06/27	1.5	32.87	0	0.00	32.80	1.5	3,048	0.05%
2023/06/26	2.5	33.42	0.1	33.55	33.30	2.4	2,978	0.08%
2023/06/20	2	33.25	14	33.20	33.25	-12	2,960	-0.41%
2023/06/16	13.5	33.40	4	33.26	33.45	9.5	2,914	0.33%
2023/06/15	12	33.74	25	33.75	33.65	-13	2,815	-0.46%
2023/06/14	17	34.84	4	34.76	34.60	13	2,656	0.49%
2023/06/13	20	34.35	16	34.34	34.20	4	2,527	0.16%
2023/06/12	7	33.91	2	33.85	34.00	5	2,403	0.21%
2023/06/09	2	33.28	3	33.25	33.40	-1	2,234	-0.04%
2023/06/08	4	32.93	9	33.02	33.05	-5	2,138	-0.23%
2023/06/07	2	32.80	4	32.60	32.75	-2	2,058	-0.10%
2023/06/06	6	32.76	5	32.59	32.60	1	2,020	0.05%
2023/06/05	10	32.54	2	32.70	32.30	8	1,948	0.41%
2023/06/02	5	31.15	1	31.20	31.30	4	1,808	0.22%
2023/06/01	0	0.00	2	30.98	31.05	-2	1,811	-0.11%
2023/05/31	2	31.00	0	0.00	31.00	2	1,830	0.11%
2023/05/30	1	30.90	1	31.00	30.95	0	1,840	0.00%
2023/05/29	0	0.00	0	30.85	30.85	0	1,840	0.00%
2023/05/26	4	30.70	0	0.00	30.70	4	1,831	0.22%
2023/05/25	3	30.70	3	30.67	30.70	0	1,823	0.00%
2023/05/24	0	0.00	1	30.75	30.75	-1	1,818	-0.05%
2023/05/23	20	30.65	17	30.60	30.65	3	1,809	0.17%
2023/05/22	4	30.51	2	30.50	30.60	2	1,809	0.11%
2023/05/19	0	0.00	5	30.45	30.45	-5	1,802	-0.28%
2023/05/18	0	0.00	1	30.50	30.45	-1	1,800	-0.06%
2023/05/17	0.1	30.40	6	30.38	30.35	-5.9	1,787	-0.33%
2023/05/12	4	30.45	0	0.00	30.40	4	1,784	0.22%
2023/05/11	0	0.00	10	30.15	30.15	-10	1,775	-0.56%
2023/05/10	0	0.00	3.4	30.63	30.65	-3.4	1,740	-0.20%
2023/05/09	0.4	30.69	0	0.00	30.60	0.4	1,732	0.02%
2023/05/08	2	30.80	0	0.00	30.75	2	1,719	0.12%
2023/05/05	0	0.00	2	30.95	30.85	-2	1,703	-0.12%
2023/05/04	1	31.00	78.1	31.15	31.00	-77.1	1,693	-4.55%
2023/05/03	2	30.30	0	0.00	30.50	2	1,619	0.12%
2023/05/02	1.1	30.25	0	0.00	30.25	1.1	1,583	0.07%
2023/04/25	1.4	29.73	1	29.45	29.45	0.4	1,476	0.02%
2023/04/24	0	29.80	0	0.00	29.85	0	1,454	0.00%
2023/04/21	1.3	29.98	9	30.23	29.80	-7.7	1,455	-0.53%
2023/04/20	0.3	30.42	6	30.44	30.30	-5.7	1,424	-0.40%
2023/04/19	1.2	30.63	1	30.70	30.65	0.2	1,404	0.01%
2023/04/18	0.3	30.70	0	0.00	30.70	0.3	1,388	0.02%
2023/04/17	0.3	30.81	0	0.00	30.80	0.3	1,375	0.02%
2023/04/14	0.2	30.95	0.5	30.95	30.90	-0.3	1,355	-0.02%
2023/04/13	10	30.80	3	30.88	30.80	7	1,332	0.53%
2023/04/12	0	30.70	1	30.65	30.75	-1	1,303	-0.08%
2023/04/11	0	30.65	0.1	30.45	30.65	-0.1	1,290	-0.01%
2023/04/10	0	30.13	0.8	30.16	30.20	-0.8	1,258	-0.06%
2023/04/07	0	0.00	11.2	30.10	30.10	-11.2	1,242	-0.90%
2023/04/06	0	30.10	0	0.00	29.95	0	1,227	0.00%
2023/03/31	0	30.00	10.7	30.00	29.95	-10.7	1,220	-0.88%
2023/03/30	0.1	29.90	0	0.00	29.95	0.1	1,207	0.00%
2023/03/29	0.5	29.79	0	0.00	29.85	0.5	1,198	0.04%
2023/03/28	1.9	29.74	0	0.00	29.50	1.9	1,194	0.16%
2023/03/27	1.3	30.13	0	0.00	29.95	1.3	1,164	0.11%
2023/03/24	0	30.00	4	30.16	30.15	-4	1,156	-0.35%
2023/03/23	0	0.00	1	29.90	29.90	-1	1,138	-0.09%
2023/03/22	0	0.00	4.2	29.84	29.85	-4.2	1,126	-0.37%
2023/03/21	0.9	29.60	0	0.00	29.70	0.9	1,110	0.08%
2023/03/20	0	0.00	2	29.40	29.35	-2	1,087	-0.18%
2023/03/17	2.1	29.38	1.5	29.36	29.45	0.6	1,078	0.05%
2023/03/16	1	29.40	24	29.46	29.45	-23	1,036	-2.22%
2023/03/15	2	29.00	2	29.15	29.00	0	974	0.00%
2023/03/13	10	28.70	0	0.00	29.10	10	966	1.03%
2023/03/10	8	29.08	0	0.00	29.00	8	966	0.83%
2023/03/09	1.6	29.00	0	0.00	28.80	1.6	935	0.17%
2023/03/08	0	0.00	6.6	29.07	29.05	-6.6	913	-0.73%
2023/03/07	0	0.00	11	28.80	29.15	-11	896	-1.23%
2023/03/06	0	28.85	5	28.75	28.65	-5	864	-0.58%
2023/03/03	6	28.71	0	0.00	28.80	6	826	0.73%
2023/03/02	0	0.00	1	28.25	28.40	-1	808	-0.12%
2023/03/01	1	27.75	0	0.00	27.95	1	786	0.13%
2023/02/23	1	27.75	0	0.00	27.75	1	762	0.13%
2023/02/22	1	27.55	0	0.00	27.65	1	766	0.13%
2023/02/21	0	0.00	1	27.75	27.80	-1	766	-0.13%
2023/02/20	0	27.85	2.1	27.75	27.75	-2.1	771	-0.27%
2023/02/17	0	0.00	4	27.50	27.65	-4	777	-0.51%
2023/02/16	0.4	27.50	0	0.00	27.45	0.4	791	0.06%
2023/02/15	0.4	27.40	0	0.00	27.35	0.4	804	0.05%
2023/02/14	0.3	27.45	0	0.00	27.40	0.3	805	0.04%
2023/02/13	5	26.95	0	0.00	27.10	5	813	0.61%
2023/02/10	7.1	27.10	0	0.00	27.15	7.1	815	0.86%
2023/02/09	2	27.58	0	0.00	27.55	2	814	0.25%
2023/02/06	0.1	27.55	0	0.00	27.50	0.1	816	0.01%
2023/02/03	10	27.70	0	0.00	27.60	10	842	1.19%
2023/02/02	0	0.00	0.2	27.65	27.70	-0.2	831	-0.02%
2023/02/01	3.1	27.48	7.6	27.50	27.55	-4.5	812	-0.56%
2023/01/31	5.1	27.30	0	0.00	27.30	5.1	804	0.64%
2023/01/30	0.1	27.00	0	0.00	27.20	0.1	797	0.01%
2023/01/16	0	0.00	14.2	26.70	26.75	-14.2	780	-1.82%
2023/01/13	0	0.00	1.2	26.81	26.70	-1.2	788	-0.16%
2023/01/12	1	26.85	1	26.85	26.85	0.1	838	0.01%
2023/01/11	1	26.80	0	0.00	26.90	1	845	0.12%
2023/01/10	2	26.60	0.3	26.65	26.70	1.7	851	0.20%
2023/01/09	0.1	26.50	0	0.00	26.55	0.1	853	0.01%
2023/01/06	1	26.30	0	0.00	26.30	1	855	0.12%
2023/01/05	0.1	26.45	1	26.35	26.30	-0.9	871	-0.10%
2022/12/29	2	26.05	1	26.05	26.15	1	920	0.11%
2022/12/23	1	26.35	0	0.00	26.50	1	937	0.11%
2022/12/22	0.3	26.55	0	26.65	26.50	0.3	941	0.03%
2022/12/21	1.1	26.36	1	26.35	26.40	0.1	964	0.01%
2022/12/20	0.2	26.66	4	26.35	26.35	-3.8	972	-0.39%
2022/12/19	0.3	26.81	0	0.00	26.70	0.3	980	0.03%
2022/12/16	0.3	26.95	0	0.00	26.80	0.3	980	0.03%
2022/12/15	0	0.00	0.1	27.10	27.10	-0.1	978	-0.01%
2022/12/14	0	0.00	0	26.85	26.90	0	968	0.00%
2022/12/13	0.2	26.61	0	0.00	26.60	0.2	962	0.03%
2022/12/12	2.1	26.41	0	0.00	26.50	2.1	968	0.22%
2022/12/06	3.1	26.91	0	0.00	26.85	3.1	981	0.32%
2022/12/01	3	27.00	6	26.90	26.95	-3	963	-0.31%
2022/11/24	2	26.80	0	0.00	26.90	2	981	0.20%
2022/11/23	5	26.76	0	0.00	26.80	5	975	0.51%
2022/11/21	4	26.75	0	0.00	26.70	4	996	0.40%
2022/11/16	0	0.00	1	26.50	26.60	-1	1,000	-0.10%
2022/11/15	1	26.50	0	27.40	26.65	1	999	0.10%
2022/11/11	1	26.70	0.1	26.70	26.70	0.9	985	0.09%
2022/11/09	1	26.65	0	0.00	26.65	1	993	0.10%
2022/11/08	1	26.50	0	0.00	26.45	1	1,015	0.10%
2022/11/07	1	25.90	0.1	25.90	26.20	0.9	1,014	0.09%
2022/11/04	0	0.00	10.1	25.80	25.85	-10.1	1,034	-0.98%
2022/11/03	0	0.00	1	25.65	25.65	-1	1,057	-0.09%
2022/11/01	1.1	25.49	0	0.00	25.50	1.1	1,072	0.10%
2022/10/27	0	0.00	2	25.55	25.80	-2	1,088	-0.18%
2022/10/26	0.1	25.65	32	25.73	25.60	-31.9	1,106	-2.88%
2022/10/25	0	26.05	0	0.00	25.70	0	1,120	0.00%
2022/10/24	0	0.00	4	26.00	26.00	-4	1,157	-0.35%
2022/10/21	0	0.00	0.2	26.00	25.85	-0.2	1,173	-0.02%
2022/10/20	0.2	25.40	0.6	26.01	26.45	-0.4	1,188	-0.03%
2022/10/19	13.2	25.75	1	26.10	25.65	12.2	1,176	1.04%
2022/10/17	2	25.80	0	0.00	25.80	2	1,358	0.15%
2022/10/13	4.2	25.39	10	25.70	25.25	-5.9	1,453	-0.40%
2022/10/06	0.1	25.75	0	0.00	25.75	0.1	1,483	0.01%
2022/10/05	0.1	25.95	0	0.00	25.75	0.1	1,508	0.00%
2022/10/04	10	25.65	0	0.00	25.80	10	1,528	0.66%
2022/10/03	0	0.00	1	25.35	25.35	-1	1,590	-0.06%
2022/09/30	0.1	25.45	2	25.38	25.50	-1.9	1,617	-0.12%
2022/09/28	10.4	25.26	0	0.00	25.20	10.4	1,678	0.62%
2022/09/27	1	25.80	0	0.00	26.05	1	1,701	0.06%
2022/09/26	12.3	25.79	0	0.00	25.75	12.3	1,744	0.71%
2022/09/23	0	0.00	1	26.40	26.30	-1	1,820	-0.05%
2022/09/21	10	26.77	1	26.60	26.60	9	1,892	0.48%
2022/09/20	1.1	26.90	0	0.00	26.95	1.1	1,893	0.06%
2022/09/19	7	26.83	1	26.95	26.75	6	1,906	0.31%
2022/09/16	0.1	27.05	2	27.10	27.15	-1.9	1,917	-0.10%
2022/09/15	0	0.00	1.2	27.31	27.15	-1.2	1,957	-0.06%
2022/09/14	1	27.05	10	27.21	27.25	-9	1,985	-0.45%
2022/09/13	1	26.95	1	27.00	27.15	0	1,990	0.00%
2022/09/07	0.1	26.10	0	0.00	26.05	0.1	2,039	0.00%
2022/09/06	1	26.40	5	26.15	26.15	-4	2,041	-0.20%
2022/09/02	10	26.70	0	0.00	26.65	10	2,067	0.49%
2022/09/01	16	26.84	0	0.00	26.75	16	2,066	0.77%
2022/08/31	1.1	26.95	0	0.00	27.00	1.1	2,064	0.05%
2022/08/29	1	26.75	2	26.75	26.85	-1	2,089	-0.05%
2022/08/26	0	0.00	10	27.25	27.20	-10	2,094	-0.48%
2022/08/25	2	26.95	0	0.00	27.00	2	2,151	0.09%
2022/08/24	3	26.90	0	0.00	26.95	3	2,156	0.14%
2022/08/23	2.1	26.90	0	0.00	26.95	2.1	2,166	0.09%
2022/08/22	11	27.10	3	27.10	27.10	8	2,177	0.37%
2022/08/19	10	27.10	13	27.10	27.15	-3	2,182	-0.14%
2022/08/18	10	26.85	20	27.05	27.10	-10	2,183	-0.46%
2022/08/17	0	0.00	4	27.11	27.05	-4	2,181	-0.18%
2022/08/16	4	27.10	4	27.15	27.15	0	2,184	0.00%
2022/08/15	5	27.20	6.1	27.39	27.30	-1.1	2,175	-0.05%
2022/08/12	1.1	26.79	0	0.00	26.85	1.1	2,158	0.05%
2022/08/11	2	26.43	10	26.50	26.45	-8	2,164	-0.37%
2022/08/10	11	25.85	3	25.85	25.90	8	2,229	0.36%
2022/08/09	0.1	26.30	0	0.00	26.40	0.1	2,222	0.00%
2022/08/08	0.1	26.35	0	0.00	26.15	0.1	2,230	0.00%
2022/08/05	0	0.00	10.2	26.35	26.40	-10.2	2,237	-0.45%
2022/08/04	4.1	25.90	15	25.93	25.90	-10.9	2,272	-0.48%
2022/08/03	0.1	26.35	2	26.23	25.95	-1.9	2,279	-0.08%
2022/08/02	1.1	26.41	1	26.50	26.45	0.1	2,324	0.01%
2022/08/01	6	26.60	1	26.70	26.70	5	2,344	0.21%
2022/07/29	2.1	26.30	16.1	26.32	26.35	-14	2,352	-0.60%
2022/07/28	7.2	25.75	6	25.72	25.70	1.2	2,356	0.05%
2022/07/27	0.1	25.65	0	25.70	25.75	0.1	2,443	0.00%
2022/07/26	21	25.90	1	26.19	25.85	20	2,483	0.80%
2022/07/25	2	26.10	1	26.10	26.20	1	2,458	0.04%
2022/07/22	20	28.98	1.3	28.87	28.85	18.7	2,380	0.79%
2022/07/21	0	0.00	2.2	28.76	28.90	-2.2	2,320	-0.09%
2022/07/20	0	0.00	5	28.65	28.45	-5	2,277	-0.22%
2022/07/19	0	27.90	2	27.85	28.05	-2	2,290	-0.09%
2022/07/18	4	27.46	22	27.94	27.90	-18	2,288	-0.79%
2022/07/15	0.1	27.13	0	0.00	27.25	0.1	2,269	0.00%
2022/07/14	1	26.55	0	0.00	27.10	1	2,280	0.04%
2022/07/13	1	26.70	1	26.70	26.70	0	2,270	0.00%
2022/07/12	1.8	26.22	3	26.30	26.10	-1.2	2,276	-0.05%
2022/07/11	7	26.86	0	0.00	26.85	7	2,271	0.31%
2022/07/08	0.1	26.62	0	0.00	26.65	0.1	2,241	0.00%
2022/07/07	0	26.10	2	25.98	26.10	-2	2,243	-0.09%
2022/07/06	2	25.88	1	25.85	25.70	1	2,250	0.04%
2022/07/05	0.1	26.15	0	0.00	26.15	0.1	2,288	0.00%
2022/07/04	0	26.15	20	25.94	25.85	-20	2,279	-0.88%
2022/07/01	6	26.34	23	27.37	26.20	-17	2,342	-0.72%
2022/06/30	13	27.76	3	27.72	27.70	10	2,326	0.43%
2022/06/29	2.3	28.81	0	0.00	28.85	2.3	2,309	0.10%
2022/06/28	0.1	29.15	0	0.00	29.10	0.1	2,356	0.00%
2022/06/27	12.2	29.25	0	0.00	29.25	12.2	2,422	0.50%
2022/06/24	0.1	29.09	1	28.95	28.95	-0.9	2,567	-0.03%
2022/06/23	2.1	28.59	3	29.00	28.75	-1	2,770	-0.03%
2022/06/22	2	29.30	1	29.20	29.20	1	2,847	0.04%
2022/06/21	0.1	29.73	1	29.70	30.00	-1	2,887	-0.03%
2022/06/20	2	29.58	0	0.00	29.40	2	3,046	0.07%
2022/06/17	2	29.93	0	0.00	30.20	2	3,163	0.06%
2022/06/16	0	30.65	2	30.10	30.10	-2	3,209	-0.06%
2022/06/15	30	30.40	0	0.00	30.40	30	3,297	0.91%
2022/06/14	0	30.40	0	0.00	30.35	0	3,369	0.00%
2022/06/13	2	30.50	0	0.00	30.50	2	3,390	0.06%
2022/06/10	0.1	31.15	0	0.00	31.15	0.1	3,439	0.00%
2022/06/09	0	0.00	1	31.15	31.30	-1	3,500	-0.03%
2022/06/08	2	31.20	0	0.00	31.20	2	3,532	0.06%
2022/06/06	10.1	31.10	5	31.20	31.25	5.1	3,716	0.14%
2022/06/02	13	31.56	0	0.00	31.45	13	3,808	0.34%
2022/06/01	2.4	31.16	3	31.22	31.15	-0.6	3,821	-0.02%
2022/05/31	0	0.00	11	31.20	31.05	-11	3,864	-0.28%
2022/05/30	0	0.00	4	31.15	31.15	-4	4,016	-0.10%
2022/05/27	6	30.91	6	30.92	30.90	0	4,195	0.00%
2022/05/26	7	30.91	42	30.98	30.85	-35	4,277	-0.82%
2022/05/25	0	0.00	1	30.75	30.85	-1	4,305	-0.02%
2022/05/24	3	30.75	8	30.88	30.60	-5	4,356	-0.11%
2022/05/23	1	31.10	0	31.20	31.10	1	4,356	0.02%
2022/05/20	3	31.20	0	0.00	31.25	3	4,393	0.07%
2022/05/19	0	0.00	1	30.70	31.10	-1	4,398	-0.02%
2022/05/18	1	31.25	0	31.05	31.25	1	4,394	0.02%
2022/05/17	10	30.60	3	30.50	30.60	7	4,346	0.16%
2022/05/16	5	30.00	0	0.00	29.95	5	4,455	0.11%
2022/05/13	0	29.85	0	0.00	29.80	0	4,472	0.00%
2022/05/12	2	29.63	0	29.85	29.45	2	4,499	0.04%
2022/05/11	4	29.84	0	0.00	29.95	4	4,575	0.09%
2022/05/10	49	29.98	0	0.00	30.10	49	4,613	1.06%
2022/05/09	12	30.76	0	0.00	30.35	12	4,608	0.26%
2022/05/06	0	31.20	5	31.15	31.25	-5	4,610	-0.11%
2022/05/04	9	31.66	5	31.32	31.30	4	4,624	0.09%
2022/05/03	0	0.00	6	30.97	31.15	-6	4,562	-0.13%
2022/04/29	2	30.35	1	30.60	30.35	1	4,548	0.02%
2022/04/28	1	30.20	1	30.10	30.40	0	4,604	0.00%
2022/04/27	6	29.79	8	29.96	29.90	-2	4,617	-0.04%
2022/04/26	1	30.30	0	0.00	30.35	1	4,625	0.02%
2022/04/25	10	30.44	0	0.00	30.35	10	4,715	0.21%
2022/04/22	4	31.05	0	0.00	31.10	4	4,675	0.09%
2022/04/21	1	31.20	0	0.00	31.30	1	4,705	0.02%
2022/04/20	1	30.95	0	0.00	31.15	1	4,725	0.02%
2022/04/19	4	31.05	0	0.00	31.10	4	4,736	0.08%
2022/04/18	5	30.92	0	0.00	30.90	5	4,786	0.10%
2022/04/15	14	31.20	1	31.20	31.25	13	4,798	0.27%
2022/04/14	5	31.47	0	0.00	31.45	5	4,923	0.10%
2022/04/13	0	0.00	3	31.37	31.65	-3	4,968	-0.06%
2022/04/12	1	31.30	0	0.00	31.05	1	5,266	0.02%
2022/04/11	3	31.08	1.1	31.06	31.00	1.9	5,327	0.04%
2022/04/08	15	31.64	2.1	31.60	31.60	12.9	5,308	0.24%
2022/04/07	20	31.62	1	31.60	31.25	19	5,350	0.36%
2022/04/06	10	31.78	0	0.00	31.75	10	5,338	0.19%
2022/04/01	1	32.20	0	0.00	32.15	1	5,841	0.02%
2022/03/31	3	32.23	0	0.00	32.35	3	6,056	0.05%
2022/03/30	1	32.55	27	32.80	32.65	-26	6,154	-0.42%
2022/03/29	37.1	32.62	3.2	32.87	32.60	33.9	6,325	0.54%
2022/03/28	29	33.00	4	33.11	33.30	25	6,566	0.38%
2022/03/25	2	34.23	3	34.40	34.25	-1	6,577	-0.02%
2022/03/24	0	0.00	2	34.05	34.20	-2	6,916	-0.03%
2022/03/23	12	33.73	31	33.93	34.15	-19	6,941	-0.27%
2022/03/22	23	33.16	6	33.54	33.65	17	7,025	0.24%
2022/03/21	4.1	32.85	2	32.70	32.70	2.1	6,954	0.03%
2022/03/18	8	32.58	17	32.41	32.80	-9	6,960	-0.13%
2022/03/17	5	32.27	12	32.21	32.25	-7	6,900	-0.10%
2022/03/15	0	0.00	0.4	32.25	31.75	-0.4	6,909	-0.01%
2022/03/14	0	0.00	43	31.96	32.20	-43	6,870	-0.63%
2022/03/11	0	0.00	1	31.85	31.90	-1	6,867	-0.01%
2022/03/10	7	31.31	8	31.73	31.80	-1	6,868	-0.01%
2022/03/09	1	30.20	0	0.00	30.35	1	6,726	0.01%
2022/03/08	1	30.05	6	29.92	29.90	-5	6,755	-0.07%
2022/03/07	4	31.13	3	30.90	30.95	1	6,708	0.01%
2022/03/04	1	31.90	16	32.10	32.00	-15	6,728	-0.22%
2022/03/03	7	32.29	9	32.48	32.15	-2	6,835	-0.03%
2022/03/02	4	31.70	32.1	31.60	32.00	-28.1	6,901	-0.41%
2022/03/01	14.1	31.20	0	0.00	31.15	14.1	6,794	0.21%
2022/02/25	1	30.30	0	0.00	30.65	1	6,803	0.01%
2022/02/24	4	30.35	0	0.00	30.30	4	6,870	0.06%
2022/02/23	0	31.00	0	0.00	30.95	0	6,869	0.00%
2022/02/22	3	30.70	0	0.00	30.70	3	6,970	0.04%
2022/02/21	10	30.90	0	0.00	31.10	10	7,099	0.14%
2022/02/18	1	31.00	0	0.00	31.00	1	7,209	0.01%
2022/02/17	10	30.85	0	0.00	31.00	10	7,468	0.13%
2022/02/16	1	30.90	0	0.00	31.05	1	7,684	0.01%
2022/02/15	7	30.24	0	0.00	30.20	7	7,952	0.09%
2022/02/14	1	30.25	0	0.00	30.15	1	9,712	0.01%
2022/02/11	22	30.72	5	30.85	30.85	17	10,640	0.16%
2022/02/10	0	0.00	4.2	31.81	31.70	-4.2	10,882	-0.04%
2022/02/09	4	31.45	43	31.51	31.70	-39	10,895	-0.36%
2022/02/08	2	31.20	0	0.00	31.20	2	10,904	0.02%
2022/01/26	8.1	29.94	0	0.00	29.90	8.1	11,132	0.07%
2022/01/25	9	29.66	0	0.00	29.60	9	11,200	0.08%
2022/01/21	1	30.50	2	30.38	30.30	-1	11,274	-0.01%
2022/01/20	0	0.00	3.2	30.86	30.90	-3.2	11,294	-0.03%
2022/01/19	2	30.95	0	0.00	30.95	2	11,447	0.02%
2022/01/18	5	31.58	26	31.58	31.50	-21	11,513	-0.18%
2022/01/17	1	31.00	14	31.12	31.15	-13	11,441	-0.11%
2022/01/14	5	30.61	11	30.58	30.70	-6	11,469	-0.05%
2022/01/13	0	0.00	20	31.00	31.10	-20	11,487	-0.17%
2022/01/12	5	30.94	0	0.00	31.00	5	11,519	0.04%
2022/01/11	18	31.22	10	31.35	31.00	8	11,526	0.07%
2022/01/10	2	30.78	6	30.85	30.85	-4	11,509	-0.03%
2022/01/07	46	31.05	2	30.95	31.00	44	11,526	0.38%
2022/01/06	6	31.85	6	31.80	31.85	0	11,426	0.00%
2022/01/05	21	32.69	33	32.62	32.30	-12	11,421	-0.11%
2022/01/04	2	31.80	6	31.88	32.25	-4	11,176	-0.04%
2022/01/03	1.1	31.81	30	31.90	31.80	-28.9	11,267	-0.26%
2021/12/30	0.1	31.95	0	0.00	31.95	0.1	11,317	0.00%
2021/12/29	7	31.84	10	31.87	31.85	-3	11,375	-0.03%
2021/12/28	63	32.62	53	32.39	32.10	10	11,388	0.09%
2021/12/27	14	32.29	19	32.16	32.50	-5	10,990	-0.05%
2021/12/24	19	31.72	47	31.53	31.10	-28	10,978	-0.26%
2021/12/23	36	32.02	21	31.86	31.70	15	11,172	0.13%
2021/12/22	7.5	31.92	45.3	32.04	32.05	-37.8	11,124	-0.34%
2021/12/21	54	31.52	15	31.14	31.45	39	10,956	0.36%
2021/12/20	48.2	31.29	62.1	31.42	31.55	-13.9	11,027	-0.13%
2021/12/17	8	30.10	9	30.01	30.15	-1	11,055	-0.01%
2021/12/16	28.3	30.18	26	30.13	30.45	2.3	11,414	0.02%
2021/12/15	5.1	29.35	4	29.29	29.25	1.1	11,603	0.01%
2021/12/14	5.1	28.83	12	28.84	28.80	-6.9	12,205	-0.06%
2021/12/13	1	29.25	11	29.28	29.25	-10	12,998	-0.08%
2021/12/10	30	29.32	0	0.00	29.25	30	14,127	0.21%
2021/12/09	11	29.55	13	29.25	29.50	-2	15,010	-0.01%
2021/12/08	0	0.00	8	29.19	29.15	-8	15,824	-0.05%
2021/12/07	11	29.00	10	29.04	29.20	1	16,165	0.01%
2021/12/06	11	29.10	2	29.15	29.05	9	16,284	0.06%
2021/12/03	7	29.34	40	29.23	29.20	-33	16,408	-0.20%
2021/12/02	7	29.47	12	29.31	29.20	-5	16,465	-0.03%
2021/12/01	11	29.56	6	29.73	29.70	5	16,476	0.03%
2021/11/30	13	29.25	23	29.46	29.70	-10	16,553	-0.06%
2021/11/29	14	29.26	23	28.94	28.95	-9	16,550	-0.05%
2021/11/26	17	29.73	1.1	29.56	29.85	15.9	16,407	0.10%
2021/11/25	3	29.93	11	29.71	29.65	-8	16,188	-0.05%
2021/11/24	0	0.00	5.1	29.69	29.90	-5.1	16,110	-0.03%
2021/11/23	12	29.58	10	29.50	29.45	2	16,032	0.01%
2021/11/22	4	29.28	14	29.25	29.25	-10	15,971	-0.06%
2021/11/19	11	29.43	11	29.27	29.20	0	15,934	0.00%
2021/11/18	26	29.48	21	29.35	29.40	5	15,833	0.03%
2021/11/17	9	30.01	2	30.00	30.00	7	15,684	0.04%
2021/11/16	8	30.24	67	29.94	29.95	-59	15,580	-0.38%
2021/11/15	24.2	31.28	24	31.14	31.00	0.2	15,371	0.00%
2021/11/12	39	31.48	42	31.33	31.65	-3	15,217	-0.02%
2021/11/11	277.2	31.99	146	31.37	31.00	131.2	14,863	0.88%	大買/大賣/鉅額交易
2021/11/10	73	30.12	81	30.42	31.40	-8	13,125	-0.06%
2021/11/09	23	28.85	25	28.54	28.55	-2	12,205	-0.02%
2021/11/08	23	28.34	5	28.26	28.40	18	11,861	0.15%
2021/11/05	3	28.07	6.2	28.07	28.20	-3.2	11,856	-0.03%
2021/11/04	24	28.23	2	28.38	28.10	22	11,877	0.19%
2021/11/03	2	28.40	2	28.38	28.60	0	11,984	0.00%
2021/11/02	40	27.62	26	27.81	27.45	14	12,171	0.12%
2021/11/01	2	27.88	5	28.01	27.85	-3	12,339	-0.02%
2021/10/29	3	27.73	5	27.90	27.90	-2	12,292	-0.02%
2021/10/28	9	27.84	9	27.88	27.75	0	12,299	0.00%
2021/10/27	25	28.02	5	27.88	27.90	20	12,314	0.16%
2021/10/26	1	27.40	0	0.00	27.35	1	12,224	0.01%
2021/10/25	2	26.85	0	0.00	27.05	2	12,388	0.02%
2021/10/22	16	26.83	0	0.00	27.00	16	12,398	0.13%
2021/10/21	12	26.79	17	26.84	27.10	-5	12,413	-0.04%
2021/10/20	6	26.83	0	0.00	26.90	6	12,415	0.05%
2021/10/19	25	26.49	2	26.55	26.50	23	12,430	0.19%
2021/10/18	1	26.00	4	25.96	26.00	-3	12,422	-0.02%
2021/10/15	4	26.24	0	0.00	26.25	4	12,434	0.03%
2021/10/14	10	25.69	0	0.00	25.70	10	12,434	0.08%
2021/10/13	6	25.88	2	25.75	25.70	4	12,430	0.03%
2021/10/12	1	26.25	4	26.28	26.10	-3	12,399	-0.02%
2021/10/08	16	26.92	5	27.00	26.60	11	12,380	0.09%
2021/10/07	0	0.00	1	27.35	27.55	-1	12,250	-0.01%
2021/10/06	12	27.27	0	0.00	26.85	12	12,233	0.10%
2021/10/05	3	27.02	3	27.40	27.80	0	12,198	0.00%
2021/10/04	8	27.48	9	27.49	27.35	-1	12,177	-0.01%
2021/10/01	12	27.48	20	27.62	27.35	-8	12,062	-0.07%
2021/09/30	22.5	28.75	14	28.76	28.30	8.5	11,873	0.07%
2021/09/29	8.5	28.18	33	28.11	28.05	-24.5	11,556	-0.21%
2021/09/28	10	28.51	19	28.19	28.35	-9	11,460	-0.08%
2021/09/27	31	28.85	24	28.71	28.75	7	11,271	0.06%
2021/09/24	52	29.29	29	29.31	29.40	23	10,991	0.21%
2021/09/23	20	29.01	37	28.67	29.40	-17	10,529	-0.16%
2021/09/22	25	28.04	12	27.90	28.00	13	10,099	0.13%
2021/09/17	72	28.70	88	29.01	29.00	-16	9,713	-0.16%
2021/09/16	134	28.51	143	28.08	28.65	-9	9,059	-0.10%	大買/大賣/
2021/09/15	112	28.32	120.2	28.03	26.95	-8.2	8,230	-0.10%	大買/大賣/
2021/09/14	123	28.41	107.5	28.04	28.65	15.5	7,083	0.22%	大買/大賣/
2021/09/13	47.5	27.38	88	27.65	27.65	-40.5	6,180	-0.66%
2021/09/10	9	25.63	10.6	25.81	25.85	-1.6	5,370	-0.03%
2021/09/09	21	24.80	25.2	25.05	25.40	-4.2	5,126	-0.08%
2021/09/08	0	0.00	10	24.89	24.70	-10	5,021	-0.20%
2021/09/07	1	24.20	12	24.58	24.55	-11	4,921	-0.22%
2021/09/06	6	24.38	0	0.00	24.10	6	4,859	0.12%
2021/09/03	7	24.31	25	24.32	24.60	-18	4,858	-0.37%
2021/09/02	27	23.65	85.1	23.98	24.35	-58.1	4,794	-1.21%
2021/09/01	0.1	23.70	0	0.00	23.65	0.1	4,756	0.00%
2021/08/31	51	23.60	1.1	23.70	23.70	49.9	4,755	1.05%
2021/08/30	0.1	23.65	2	23.60	23.65	-1.9	4,786	-0.04%
2021/08/27	0.1	23.65	0	0.00	23.50	0.1	4,811	0.00%
2021/08/26	0	0.00	17	23.66	23.75	-17	4,831	-0.35%
2021/08/25	4	23.20	16.3	23.22	23.20	-12.3	4,920	-0.25%
2021/08/23	1	23.15	3	23.20	23.20	-2	5,343	-0.04%
2021/08/20	15	22.81	0	0.00	22.75	15	5,357	0.28%
2021/08/19	26	23.00	5	23.40	22.80	21	5,353	0.39%
2021/08/18	3	23.10	3	23.35	23.60	0	5,303	0.00%
2021/08/17	1	23.30	0	0.00	23.35	1	5,252	0.02%
2021/08/16	8	23.21	17	23.28	23.25	-9	5,256	-0.17%
2021/08/13	2	23.60	2.1	23.60	23.50	-0.1	5,237	0.00%
2021/08/12	2	23.50	0	0.00	23.50	2	5,237	0.04%
2021/08/11	15	23.70	7	23.95	23.45	8	5,519	0.14%
2021/08/10	18.1	24.04	13	24.24	24.00	5.1	5,504	0.09%
2021/08/09	11	24.74	41	25.49	24.50	-30	5,505	-0.54%
2021/08/06	30.1	25.88	171	25.56	25.45	-140.9	5,310	-2.65%	大賣/鉅額交易
2021/08/05	9	25.31	71	25.47	25.90	-62	5,019	-1.24%
2021/08/04	3	24.78	6.1	25.00	24.80	-3.1	4,899	-0.06%
2021/08/03	11.1	24.88	0.4	24.81	25.00	10.7	4,958	0.22%
2021/08/02	4	24.45	0.1	24.57	24.65	3.9	4,981	0.08%
2021/07/30	30	23.80	3.2	24.07	24.00	26.8	4,952	0.54%
2021/07/29	252	23.95	27.2	24.03	23.70	224.8	4,939	4.55%	大買/鉅額交易
2021/07/28	11	22.42	3.5	22.11	22.15	7.6	4,744	0.16%
2021/07/27	1.1	22.81	1	22.65	22.55	0.1	4,992	0.00%
2021/07/26	4.5	23.37	7.1	23.42	23.20	-2.6	5,576	-0.05%
2021/07/23	5	24.53	11	24.46	24.65	-6	6,102	-0.10%
2021/07/22	11	24.49	0	0.00	24.35	11	6,113	0.18%
2021/07/21	19.2	24.50	0	0.00	24.40	19.2	6,375	0.30%
2021/07/20	24	24.86	0	0.00	24.70	24	6,866	0.35%
2021/07/19	3.2	25.29	1	25.20	25.25	2.2	6,857	0.03%
2021/07/16	45.1	25.15	5.1	25.17	25.25	40	7,054	0.57%
2021/07/15	0.1	25.12	2	25.30	25.20	-1.9	7,085	-0.03%
2021/07/14	0.1	25.01	20	24.75	25.00	-19.9	7,062	-0.28%
2021/07/13	2.2	25.09	22	25.16	24.75	-19.8	7,121	-0.28%
2021/07/12	20.2	25.16	1	25.10	25.30	19.2	7,064	0.27%
2021/07/09	0	0.00	27	25.05	25.05	-27	6,992	-0.39%
2021/07/08	0	0.00	1	24.90	24.90	-1	6,946	-0.01%
2021/07/07	14	24.71	4	24.71	24.65	10	6,912	0.14%
2021/07/06	0	0.00	5	24.55	24.60	-5	6,901	-0.07%
2021/07/05	6	24.62	62	24.55	24.60	-56	6,888	-0.81%
2021/07/02	0	0.00	5	24.01	24.10	-5	6,836	-0.07%
2021/06/29	0	0.00	0	23.90	23.65	0	6,842	0.00%
2021/06/28	0	0.00	24	23.40	23.75	-24	6,834	-0.35%
2021/06/25	27	23.67	0	0.00	23.55	27	6,813	0.40%
2021/06/24	55	23.68	0	0.00	23.65	55	6,940	0.79%
2021/06/22	2	23.83	10	23.79	23.70	-8	6,912	-0.12%
2021/06/21	1	24.10	4	23.85	23.80	-3	6,909	-0.04%
2021/06/18	0	0.00	4	24.98	24.45	-4	6,885	-0.06%
2021/06/17	0	0.00	5	24.50	24.50	-5	6,811	-0.07%
2021/06/16	14	24.20	1	24.20	24.10	13	6,779	0.19%
2021/06/15	1	24.20	0	0.00	24.20	1	6,761	0.01%
2021/06/11	1	24.20	1	24.30	24.20	0	6,753	0.00%
2021/06/10	4	24.08	8	24.25	24.10	-4	6,735	-0.06%
2021/06/09	6	24.00	25.3	24.16	23.95	-19.3	6,756	-0.28%
2021/06/08	0	0.00	3	23.85	23.95	-3	6,767	-0.04%
2021/06/07	10	23.70	0.2	23.80	23.80	9.8	6,786	0.14%
2021/06/04	0	0.00	20	23.67	23.65	-20	6,747	-0.30%
2021/06/03	1	24.25	8	23.99	23.95	-7	6,722	-0.10%
2021/06/02	10	23.98	14	24.24	24.05	-4	6,684	-0.06%
2021/06/01	37	24.47	5	23.88	24.75	32	6,552	0.49%
2021/05/28	4	22.96	3	23.10	23.00	1	6,116	0.02%
2021/05/25	1	22.80	0	0.00	22.85	1	6,079	0.02%
2021/05/24	0	0.00	6	22.40	22.50	-6	6,036	-0.10%
2021/05/21	1	22.30	2	22.35	22.40	-1	6,004	-0.02%
2021/05/20	4.9	22.36	4	22.56	22.10	0.9	5,990	0.02%
2021/05/19	5	22.63	6	23.00	22.55	-1	6,022	-0.02%
2021/05/18	2	20.58	3	21.35	21.55	-1	5,751	-0.02%
2021/05/17	7	20.14	0	0.00	20.10	7	5,701	0.12%
2021/05/14	1	21.30	0	0.00	21.35	1	5,613	0.02%
2021/05/13	2	20.51	2	21.20	21.05	0	5,556	0.00%
2021/05/12	0	0.00	7	21.31	21.35	-7	5,486	-0.13%
2021/05/11	1	23.00	2	23.20	22.90	-1	5,330	-0.02%
2021/05/10	1	23.85	0	0.00	23.85	1	5,221	0.02%
2021/05/07	1	23.35	1	23.00	23.40	0	5,135	0.00%
2021/05/06	1	22.75	3	23.42	22.90	-2	5,061	-0.04%
2021/05/05	2.5	23.28	8	23.16	23.05	-5.5	4,981	-0.11%
2021/05/04	18	23.78	7	23.65	23.40	11	4,899	0.22%
2021/05/03	51.1	25.36	37	25.23	25.25	14.1	4,607	0.31%
2021/04/29	29	24.57	19	24.24	24.50	10	3,967	0.25%
2021/04/28	7	23.20	5	23.13	23.05	2	3,384	0.06%
2021/04/27	22	23.39	5.1	23.25	23.30	16.9	3,331	0.51%
2021/04/26	26.1	23.39	37.6	23.02	23.75	-11.5	3,036	-0.38%
2021/04/23	8.2	21.54	8	21.65	21.60	0.2	2,498	0.01%
2021/04/22	50.1	22.38	39.2	22.87	21.85	10.9	2,457	0.44%
2021/04/21	3.2	22.49	1	22.50	22.55	2.2	2,224	0.10%
2021/04/20	9.7	22.21	18	22.06	22.25	-8.3	2,156	-0.38%
2021/04/19	14.3	22.35	19	22.21	22.20	-4.7	2,123	-0.22%
2021/04/16	0.3	21.74	5	21.60	21.80	-4.7	2,003	-0.23%
2021/04/15	0	21.60	7	21.64	21.75	-7	1,987	-0.35%
2021/04/14	29	21.09	5	20.90	21.35	24	1,967	1.22%
2021/04/13	1	21.50	0	0.00	21.50	1	1,943	0.05%
2021/04/12	0	21.70	10	21.85	21.85	-10	1,922	-0.52%
2021/04/09	18	21.50	2.6	21.56	21.55	15.4	1,890	0.81%
2021/04/08	12	21.71	5	21.85	21.75	7	1,869	0.37%
2021/04/07	9	21.41	43	21.53	21.65	-34	1,824	-1.86%
2021/04/06	3	21.05	11	21.10	21.15	-8	1,795	-0.45%
2021/04/01	5	21.00	0	0.00	21.00	5	1,776	0.28%
2021/03/31	22	20.99	15	21.05	21.05	7	1,767	0.40%
2021/03/30	7	21.04	1	21.00	21.05	6	1,748	0.34%
2021/03/29	67	20.88	22	20.99	21.00	45	1,717	2.62%
2021/03/25	15	21.90	5	21.91	21.90	10	1,569	0.64%
2021/03/24	2	21.88	0	0.00	21.95	2	1,555	0.13%
2021/03/23	1	21.60	14	21.80	21.75	-13	1,531	-0.85%
2021/03/22	12	21.77	40	21.85	21.90	-28	1,496	-1.87%
2021/03/19	3	21.23	0	0.00	21.35	3	1,450	0.21%
2021/03/18	0	0.00	52.1	21.08	21.20	-52.1	1,412	-3.69%
2021/03/17	41	20.75	6	20.83	20.85	35	1,402	2.50%
2021/03/16	11	20.69	11	20.95	20.65	0	1,415	0.00%
2021/03/15	16	20.73	5	20.82	20.80	11	1,411	0.78%
2021/03/12	3	19.95	17	20.26	20.30	-14	1,329	-1.05%
2021/03/11	36	19.84	1	19.80	19.80	35	1,289	2.71%
2021/03/10	2	19.53	0	0.00	19.55	2	1,264	0.16%
2021/03/09	5	19.48	0	0.00	19.60	5	1,271	0.39%
2021/03/08	2	19.45	0	19.60	19.40	2	1,305	0.15%
2021/03/05	1	19.40	0	0.00	19.40	1	1,329	0.08%
2021/03/03	5	19.55	2	19.55	19.60	3	1,519	0.20%
2021/02/26	1	19.45	1	19.45	19.50	0	1,535	0.00%
2021/02/24	5	19.45	0	0.00	19.40	5	1,564	0.32%
2021/02/22	1.9	19.40	10.9	19.50	19.40	-9	1,603	-0.56%
2021/02/19	20	19.52	0	19.75	19.50	20	1,598	1.25%
2021/02/18	0	0.00	1	19.10	19.35	-1	1,543	-0.06%
2021/02/04	1	18.50	0	19.25	18.50	1	1,562	0.06%
2021/02/02	1	18.30	0	0.00	18.45	1	1,627	0.06%
2021/02/01	0	18.35	0	0.00	18.30	0	1,669	0.00%
2021/01/29	1	18.20	0	0.00	18.15	1	1,700	0.06%
2021/01/28	0	0.00	5	18.30	18.25	-5	1,721	-0.29%
2021/01/20	8	18.31	0	0.00	18.35	8	2,075	0.39%
2021/01/18	19	18.73	0	0.00	18.75	19	2,266	0.84%
2021/01/12	2	18.95	16	19.08	18.90	-14	2,276	-0.62%
2021/01/11	1	19.10	0	0.00	19.15	1	2,267	0.04%
2021/01/08	0.4	18.95	0	0.00	18.95	0.4	2,266	0.02%
2021/01/07	3	19.00	0	0.00	19.00	3	2,259	0.13%
2021/01/06	3	19.00	0	0.00	19.00	3	2,259	0.13%
2021/01/04	0	0.00	10	19.30	19.35	-10	2,237	-0.45%
2020/12/28	2	19.10	0	0.00	19.10	2	2,210	0.09%
2020/12/25	10	19.00	9	19.00	19.00	1	2,197	0.05%
2020/12/24	4	19.10	6	19.02	19.05	-2	2,186	-0.09%
2020/12/23	0	0.00	3	18.90	18.85	-3	2,189	-0.14%
2020/12/22	0.1	18.80	5	19.20	18.80	-4.9	2,203	-0.22%
2020/12/18	0.5	19.30	0	0.00	19.30	0.5	2,213	0.02%
2020/12/16	0	0.00	5	19.21	19.20	-5	2,220	-0.23%
2020/12/15	0.5	19.15	2	19.45	19.15	-1.5	2,224	-0.07%
2020/12/14	7	19.40	0	0.00	19.40	7	2,211	0.32%
2020/12/11	20.5	19.49	1	19.30	19.25	19.5	2,220	0.88%
2020/12/10	2	19.65	1.1	19.74	19.55	0.9	2,206	0.04%
2020/12/09	1	19.55	0	0.00	19.80	1	2,188	0.05%
2020/12/07	0	0.00	1	19.25	19.20	-1	2,311	-0.04%
2020/12/02	0	0.00	15	19.23	19.30	-15	2,438	-0.62%
2020/12/01	0	0.00	1	19.50	19.50	-1	2,417	-0.04%
2020/11/30	0	0.00	60	19.57	19.55	-60	2,437	-2.46%
2020/11/27	41	19.80	9	19.72	19.80	32	2,503	1.28%
2020/11/26	0	0.00	1	19.10	19.20	-1	2,391	-0.04%
2020/11/25	20	19.00	0	0.00	18.95	20	2,372	0.84%
2020/11/23	0	0.00	5	19.05	19.10	-5	2,366	-0.21%
2020/11/20	0	0.00	3	19.00	19.05	-3	2,382	-0.13%
2020/11/17	20	18.80	3	18.75	18.80	17	2,326	0.73%
2020/11/16	5	18.80	0	0.00	18.75	5	2,353	0.21%
2020/11/13	10	18.55	0	0.00	18.55	10	2,352	0.43%
2020/11/12	4	18.95	1	18.60	18.65	3	2,365	0.13%
2020/11/10	0	0.00	0.2	18.75	18.60	-0.2	2,370	-0.01%
2020/11/09	0	0.00	1.4	18.60	18.80	-1.4	2,376	-0.06%
2020/11/05	1	18.40	0	0.00	18.35	1	2,373	0.04%
2020/11/02	0	18.25	2	18.10	18.10	-2	2,739	-0.07%
2020/10/29	3	18.50	5	18.27	18.25	-2	2,711	-0.07%
2020/10/28	19	19.00	8.2	18.76	18.50	10.8	2,687	0.40%
2020/10/27	5	18.54	9	18.67	18.95	-4	2,470	-0.16%
2020/10/26	6	18.36	4	18.23	18.15	2	2,424	0.08%
2020/10/22	4	17.93	0	0.00	18.05	4	2,745	0.15%
2020/10/21	0	0.00	5	18.00	18.00	-5	2,810	-0.18%
2020/10/16	0	0.00	2	17.80	17.90	-2	2,893	-0.07%
2020/10/14	0	0.00	17	18.05	18.05	-17	2,882	-0.59%
2020/10/13	0	0.00	3	18.05	18.05	-3	2,878	-0.10%
2020/10/12	0	0.00	4	18.10	18.05	-4	2,875	-0.14%
2020/10/08	4	17.80	0	0.00	17.95	4	2,864	0.14%
2020/10/06	0	0.00	1	17.55	17.70	-1	2,858	-0.03%
2020/10/05	0	0.00	9	17.36	17.50	-9	2,857	-0.31%
2020/09/30	1	17.35	7	17.34	17.30	-6	2,855	-0.21%
2020/09/28	3	17.10	0	0.00	17.30	3	2,855	0.11%
2020/09/24	8.8	17.41	1	17.20	17.15	7.8	2,847	0.28%
2020/09/22	2	17.80	3	17.70	17.80	-1	2,800	-0.04%
2020/09/21	1	18.05	0	0.00	18.05	1	2,783	0.04%
2020/09/18	1	18.40	0	0.00	18.10	1	2,770	0.04%
2020/09/17	1	18.10	6	18.07	18.05	-5	2,753	-0.18%
2020/09/16	2	18.00	0.1	18.10	18.15	1.9	2,754	0.07%
2020/09/15	5	18.00	1	18.00	18.00	4	2,799	0.14%
2020/09/14	2	18.05	2	18.05	17.95	0	2,784	0.00%
2020/09/11	3	18.13	0	0.00	18.10	3	2,761	0.11%
2020/09/10	13	19.08	2	19.15	18.65	11	2,677	0.41%
2020/09/09	6.9	18.87	15	18.52	19.15	-8.1	2,569	-0.31%
2020/09/08	12	18.39	12	18.48	18.45	0	2,476	0.00%
2020/09/07	8	18.22	10	18.41	18.15	-2	2,434	-0.08%
2020/09/04	11	18.08	15	18.01	18.05	-4	2,396	-0.17%
2020/09/03	0	0.00	3	18.38	18.25	-3	2,381	-0.13%
2020/09/02	9	18.57	64	18.19	18.10	-55	2,336	-2.35%
2020/09/01	5	18.23	6	18.22	18.30	-1	2,244	-0.04%
2020/08/31	0	0.00	4	17.99	18.00	-4	2,226	-0.18%
2020/08/28	0	0.00	1.1	18.09	18.00	-1.1	2,228	-0.05%
2020/08/27	9	18.23	3	17.95	18.00	6	2,216	0.27%
2020/08/26	10	17.90	16.2	18.10	18.20	-6.2	2,188	-0.28%
2020/08/25	0	0.00	1	17.90	17.75	-1	2,147	-0.05%
2020/08/24	2	17.90	2	17.90	17.90	0	2,136	0.00%
2020/08/21	0	0.00	5	17.65	17.75	-5	2,122	-0.24%
2020/08/20	12	17.40	0	0.00	17.40	12	2,105	0.57%
2020/08/19	0	0.00	3	17.95	17.80	-3	2,040	-0.15%
2020/08/18	2	18.15	2	18.18	18.05	0	2,010	0.00%
2020/08/17	0	0.00	4	18.10	18.05	-4	1,987	-0.20%
2020/08/14	1	18.00	5	17.95	17.95	-4	1,948	-0.21%
2020/08/13	1	18.05	3	18.23	17.95	-2	1,920	-0.10%
2020/08/12	13	18.13	19	18.02	18.00	-6	1,881	-0.32%
2020/08/11	6	17.98	2	17.73	18.05	4	1,845	0.22%
2020/08/10	7	18.04	0	0.00	17.85	7	1,804	0.39%
2020/08/07	18	18.12	10	18.34	18.30	8	1,750	0.46%
2020/08/06	64	17.52	11	17.61	17.70	53	1,500	3.53%
2020/08/04	0	0.00	3	16.88	16.85	-3	1,389	-0.22%
2020/08/03	3	16.73	2	16.80	16.65	1	1,380	0.07%
2020/07/31	3	16.98	16.4	16.81	17.10	-13.4	1,370	-0.98%
2020/07/30	11	17.57	57	17.44	17.30	-46	1,325	-3.47%
2020/07/29	64	17.03	5	17.08	17.65	59	1,177	5.01%
2020/07/28	6	16.80	22	17.00	17.00	-16	993	-1.61%
2020/07/27	24	16.01	2	16.00	16.10	22	810	2.71%
2020/07/24	1	15.35	1	15.45	15.40	0	716	0.00%
2020/07/23	3	15.43	0	0.00	15.75	3	699	0.43%
2020/07/17	1	14.95	0	0.00	14.85	1	625	0.16%
2020/07/14	0	0.00	5	15.05	14.95	-5	637	-0.78%
2020/06/22	1	14.90	0	0.00	15.25	1	728	0.14%
2020/06/15	0	0.00	2.3	15.24	15.25	-2.3	775	-0.30%
2020/06/10	0	0.00	16	16.00	15.90	-16	815	-1.96%
2020/06/09	0	0.00	5	15.85	15.75	-5	840	-0.59%
2020/06/08	1	15.80	0	0.00	15.90	1	850	0.12%
2020/06/04	2	15.20	8	15.16	15.10	-6	804	-0.75%
2020/06/02	2	14.85	0	0.00	14.80	2	789	0.25%
2020/05/11	1	15.05	15	15.03	15.05	-14	792	-1.77%
2020/05/08	1	14.85	0	0.00	14.90	1	784	0.13%
2020/05/07	1	15.00	1	14.75	14.80	0	787	0.00%
2020/05/06	0	0.00	3	14.65	14.60	-3	766	-0.39%
2020/05/05	1	14.70	3	14.75	14.70	-2	770	-0.26%
2020/04/30	3	15.05	2	14.90	15.00	1	773	0.13%
2020/04/28	2	14.60	0	0.00	14.70	2	790	0.25%
2020/04/21	0	0.00	1	14.00	14.05	-1	817	-0.12%
2020/04/17	0	0.00	1	14.90	14.80	-1	803	-0.12%
2020/04/15	0	0.00	15	14.50	15.10	-15	782	-1.92%
2020/04/14	5	14.25	5	14.25	14.40	0	766	0.00%
2020/04/10	20	13.92	0	0.00	13.95	20	752	2.66%
2020/04/09	1	13.75	3	13.50	13.45	-2	743	-0.27%
2020/04/08	3	13.30	4	13.10	13.50	-1	733	-0.14%
2020/03/31	5	12.90	0	0.00	13.00	5	714	0.70%
2020/03/30	0	0.00	5	12.95	12.95	-5	708	-0.71%
2020/03/27	8	13.36	12	13.53	13.20	-4	694	-0.58%
2020/03/26	2	13.00	0	0.00	13.20	2	667	0.30%
2020/03/23	1	11.30	0	0.00	11.60	1	614	0.16%
2020/03/20	2	10.60	2	11.55	11.90	0	611	0.00%
2020/03/19	1	11.00	0	0.00	11.00	1	584	0.17%
2020/03/18	0	0.00	2.2	12.43	12.10	-2.2	546	-0.40%
2020/03/17	3	13.25	0	0.00	12.75	3	523	0.57%
2020/03/16	4	14.28	0	0.00	13.80	4	502	0.80%
2020/03/13	2	14.80	2	14.60	14.70	0	484	0.00%
2020/03/11	0	0.00	1	16.25	16.20	-1	432	-0.23%
2020/03/05	0	0.00	4	16.95	16.90	-4	438	-0.91%
2020/03/04	3	16.80	0	16.85	16.80	3	441	0.67%
2020/03/02	0	0.00	1	16.50	16.75	-1	444	-0.23%
2020/02/27	0	0.00	1	16.80	16.70	-1	437	-0.23%
2020/02/25	0	0.00	0.2	17.00	17.00	-0.2	417	-0.06%
2020/02/13	0	17.10	0	0.00	17.05	0	442	0.00%
2020/02/12	0	17.15	0	0.00	17.15	0	446	0.00%
2020/02/10	1	17.00	0	0.00	17.00	1	450	0.22%
2020/02/04	1	17.30	0	0.00	17.25	1	442	0.23%
2020/02/03	2	16.95	0	0.00	17.10	2	443	0.45%
2020/01/31	1	17.35	0	0.00	17.35	1	430	0.23%
2020/01/30	0	0.00	2	17.35	17.35	-2	420	-0.48%
2020/01/20	0	0.00	1	17.85	17.90	-1	389	-0.26%
2020/01/15	1	17.75	0	0.00	17.80	1	382	0.26%
2020/01/13	1	17.70	0	0.00	17.75	1	388	0.26%
2020/01/03	1	17.85	0	0.00	17.85	1	422	0.24%
2019/12/30	0	0.00	1	17.75	17.75	-1	411	-0.24%
2019/12/24	0.1	17.80	0	0.00	17.80	0.1	407	0.02%
2019/12/20	10	17.70	0	0.00	17.75	10	435	2.30%
2019/12/05	2	17.80	0	0.00	17.90	2	432	0.46%
2019/12/04	2	17.55	0	0.00	17.50	2	422	0.47%
2019/12/03	0	0.00	1	17.65	17.60	-1	415	-0.24%
2019/11/26	0	0.00	10	17.80	17.75	-10	449	-2.22%
2019/11/25	1	17.80	0	0.00	17.80	1	469	0.21%
2019/11/22	0	0.00	0	17.85	17.80	0	478	-0.01%
2019/11/21	2	17.83	1	17.85	17.85	1	489	0.20%
2019/11/18	2	17.80	0	0.00	17.90	2	496	0.40%
2019/11/15	2	17.85	0	0.00	17.90	2	499	0.40%
2019/11/14	0	0.00	13	17.87	17.85	-13	503	-2.58%
2019/11/13	0	0.00	1	17.85	17.95	-1	500	-0.20%
2019/11/12	1	17.95	0	0.00	17.95	1	496	0.20%
2019/11/11	0	0.00	32	17.90	17.95	-32	501	-6.38%
2019/11/08	11	18.02	0	0.00	18.00	11	500	2.20%
2019/11/06	1	18.00	0	0.00	17.95	1	492	0.20%
2019/11/04	5	18.00	0	0.00	18.05	5	487	1.02%
2019/10/30	1	17.95	0	0.00	18.00	1	508	0.20%
2019/10/28	1	18.05	2	18.05	18.10	-1	506	-0.20%
2019/10/24	0.1	18.10	2	18.05	18.10	-1.9	512	-0.37%
2019/10/22	2	18.10	3	18.13	18.05	-1	519	-0.19%
2019/10/21	0	0.00	2	18.13	18.05	-2	525	-0.38%
2019/10/18	1	18.20	2.8	18.10	17.95	-1.8	522	-0.34%
2019/10/16	0	0.00	0.5	18.20	18.20	-0.5	487	-0.10%
2019/10/15	0	0.00	5	18.11	18.20	-5	489	-1.02%
2019/10/08	5	18.15	0	0.00	18.15	5	492	1.02%
2019/09/26	0	0.00	3	18.40	18.40	-3	505	-0.59%
2019/09/25	2	18.33	3	18.38	18.35	-1	498	-0.20%
2019/09/20	1	17.95	0	0.00	17.90	1	490	0.20%
2019/09/18	0	0.00	5	17.80	17.95	-5	494	-1.01%
2019/09/10	2	17.85	0	0.00	17.85	2	505	0.40%
2019/08/30	1	17.95	0	0.00	17.90	1	508	0.20%
2019/08/29	3	17.80	0	0.00	17.80	3	498	0.60%
2019/08/28	6	19.73	23.8	19.68	19.75	-17.8	469	-3.78%
2019/08/27	2	19.65	0	0.00	19.65	2	447	0.45%
2019/08/23	5	19.75	0	0.00	19.65	5	425	1.17%
2019/08/22	2	19.75	0	0.00	19.70	2	435	0.46%
2019/08/13	0	0.00	0.2	19.90	19.85	-0.2	411	-0.05%
2019/08/02	1	19.95	0	0.00	19.95	1	438	0.23%
2019/08/01	4	20.10	5	20.10	20.10	-1	430	-0.23%
2019/07/31	0	0.00	2	20.23	20.20	-2	427	-0.47%
2019/07/30	0	0.00	10	20.30	20.30	-10	433	-2.31%
2019/07/26	4	20.20	37	20.20	20.20	-33	435	-7.58%
2019/07/12	0	0.00	0.5	20.00	20.05	-0.5	441	-0.12%
2019/07/10	1	20.15	0	0.00	20.15	1	440	0.23%
2019/07/09	0	0.00	0.1	20.15	20.10	-0.1	441	-0.02%
2019/07/05	2	20.10	0	0.00	20.10	2	461	0.43%
2019/07/04	1	20.05	0	0.00	20.05	1	471	0.21%
2019/06/28	0	0.00	34	19.94	20.00	-34	501	-6.77%
2019/06/27	0	0.00	20	19.91	19.95	-20	515	-3.88%
2019/06/26	0	0.00	10	19.85	19.85	-10	536	-1.86%
2019/06/25	0	0.00	37	19.85	19.85	-37	535	-6.91%
2019/06/24	0	0.00	37	19.82	19.85	-37	541	-6.84%
2019/06/21	2	19.80	0	0.00	19.80	2	547	0.37%
2019/06/14	2	19.65	0	0.00	19.65	2	562	0.36%
2019/06/13	1	19.65	0	0.00	19.65	1	562	0.18%
2019/05/23	1	19.85	0	0.00	19.70	1	566	0.18%
2019/05/21	0	0.00	0.5	19.85	19.80	-0.5	566	-0.09%
2019/05/20	1	19.75	4	19.65	19.75	-3	566	-0.53%
2019/05/17	0	0.00	0.4	19.65	19.65	-0.4	568	-0.06%
2019/05/16	0	0.00	1	19.90	19.85	-1	567	-0.18%
2019/05/09	2	20.20	0	0.00	20.15	2	561	0.36%
2019/05/02	2	20.40	0	0.00	20.45	2	532	0.38%
2019/04/29	2	20.40	0	0.00	20.50	2	528	0.38%
2019/04/24	0	0.00	2	20.20	20.30	-2	519	-0.38%
2019/04/22	1	20.35	2	20.30	20.25	-1	517	-0.19%
2019/04/16	4	20.35	0	0.00	20.40	4	500	0.80%
2019/04/11	0	0.00	42	20.50	20.30	-42	496	-8.46%
2019/04/10	0	0.00	6	20.55	20.55	-6	475	-1.26%
2019/04/09	0	0.00	7	20.70	20.70	-7	463	-1.51%
2019/04/08	3	20.80	0	0.00	20.75	3	458	0.65%
2019/04/01	5	20.65	0	0.00	20.70	5	427	1.17%
2019/03/27	5	20.30	1	20.30	20.35	4	384	1.04%
2019/03/21	0	0.00	2	20.05	19.95	-2	364	-0.55%
2019/03/07	0	0.00	1	19.75	19.70	-1	386	-0.26%
2019/03/06	1	19.75	0	0.00	19.80	1	381	0.26%
2019/03/05	2	19.55	0	0.00	19.50	2	376	0.53%
2019/02/27	21	19.37	0	0.00	19.40	21	368	5.70%
2019/02/25	22	19.25	0	0.00	19.30	22	364	6.04%
2019/01/30	4	19.31	0	0.00	19.25	4	355	1.12%
2019/01/29	0	0.00	0.1	19.10	19.00	-0.1	339	-0.02%
2019/01/23	0	0.00	2	18.85	18.95	-2	364	-0.55%
2019/01/17	0	0.00	2	18.75	18.75	-2	381	-0.52%
2019/01/16	0	0.00	2	18.80	18.80	-2	392	-0.51%
2019/01/14	1	18.75	0.3	18.85	18.80	0.7	406	0.17%
2019/01/10	0	0.00	2	18.70	18.70	-2	445	-0.45%
2019/01/09	1	18.65	0	0.00	18.65	1	459	0.22%
2019/01/08	1	18.60	0	0.00	18.55	1	472	0.21%
2019/01/04	1	18.50	0	0.00	18.45	1	515	0.19%
2019/01/02	1	18.70	0	0.00	18.65	1	544	0.18%
2018/12/27	0.2	18.65	0	0.00	18.65	0.2	574	0.03%
2018/12/21	1	18.55	0	0.00	18.70	1	590	0.17%
2018/12/20	3	18.60	0	0.00	18.70	3	590	0.51%
2018/12/19	2	18.65	0	0.00	18.75	2	588	0.34%
2018/12/18	1	18.70	0	0.00	18.75	1	589	0.17%
2018/12/13	0	0.00	5	19.05	19.00	-5	594	-0.84%
2018/12/12	0	0.00	1	18.95	19.00	-1	601	-0.17%
2018/12/11	4	18.73	1	18.85	18.90	3	604	0.50%
2018/12/03	0.4	19.35	0	0.00	19.35	0.4	649	0.06%
2018/11/29	2	19.15	0	0.00	19.10	2	697	0.29%
2018/11/20	0.3	19.15	0	0.00	19.15	0.3	750	0.04%
2018/11/15	0.5	19.20	0	0.00	19.10	0.5	780	0.07%
2018/11/13	3	18.95	0	0.00	19.05	3	838	0.36%
2018/11/12	7	19.10	0	0.00	19.20	7	848	0.83%
2018/11/07	0.1	19.60	0	0.00	19.55	0.1	865	0.01%
2018/11/06	1	19.45	0	0.00	19.35	1	888	0.11%
2018/11/02	0	0.00	16	19.51	19.40	-16	903	-1.77%
2018/10/31	2	19.05	0	0.00	19.10	2	903	0.22%
2018/10/30	0	0.00	3	18.85	18.75	-3	907	-0.33%
2018/10/25	15	19.00	0	0.00	19.00	15	934	1.61%
2018/10/24	2	19.43	0	0.00	19.45	2	931	0.21%
2018/10/23	4	19.65	0.3	19.70	19.65	3.7	924	0.41%
2018/10/19	3	19.25	2	19.60	19.50	1	925	0.11%
2018/10/17	7	19.60	0	0.00	19.30	7	932	0.75%
2018/10/16	1	19.50	0	0.00	19.50	1	922	0.11%
2018/10/12	1	19.10	0	0.00	20.15	1	900	0.11%
2018/10/11	20	19.40	0	0.00	19.30	20	884	2.26%
2018/10/05	21	20.10	0	0.00	20.15	21	864	2.43%
2018/10/04	13	20.55	0	0.00	20.60	13	854	1.52%
2018/10/03	5	20.68	0	0.00	20.70	5	854	0.59%
2018/10/01	0	0.00	7	20.70	20.75	-7	867	-0.81%
2018/09/28	1	20.55	0	0.00	20.65	1	897	0.11%
2018/09/26	0	0.00	1	20.75	20.70	-1	918	-0.11%
2018/09/21	2	20.60	0	0.00	20.65	2	1,075	0.19%
2018/09/19	1	20.65	0	0.00	20.65	1	1,092	0.09%
2018/09/18	4	20.65	0	0.00	20.65	4	1,090	0.37%
2018/09/13	2	21.00	0	0.00	20.80	2	1,119	0.18%
2018/09/12	2	20.65	0	0.00	20.70	2	1,108	0.18%
2018/09/11	8	20.56	0	0.00	20.95	8	1,133	0.71%
2018/09/10	10	20.83	0	0.00	20.85	10	1,187	0.84%
2018/09/07	3	21.25	0	0.00	21.20	3	1,229	0.24%
2018/09/06	0	0.00	2	21.50	21.50	-2	1,225	-0.16%
2018/09/05	2	21.35	5	21.25	21.40	-3	1,207	-0.25%
2018/09/04	0	0.00	4	21.25	21.20	-4	1,198	-0.33%
2018/08/29	0	0.00	1.4	21.28	21.25	-1.4	1,248	-0.11%
2018/08/28	1	21.30	0	0.00	21.35	1	1,259	0.08%
2018/08/27	4	21.25	0	0.00	21.30	4	1,268	0.32%
2018/08/24	5	20.85	1	20.90	20.90	4	1,248	0.32%
2018/08/23	4	20.78	0	0.00	20.75	4	1,243	0.32%
2018/08/21	10	21.05	6	21.00	21.05	4	1,259	0.32%
2018/08/20	13	22.87	5	22.85	22.90	8	1,252	0.64%
2018/08/17	1	22.95	0	0.00	22.95	1	1,225	0.08%
2018/08/16	1	22.90	0	0.00	22.95	1	1,223	0.08%
2018/08/15	3	23.00	0	0.00	23.00	3	1,229	0.24%
2018/08/14	1	22.95	0	0.00	23.00	1	1,235	0.08%
2018/08/13	8	22.86	0	0.00	22.80	8	1,246	0.64%
2018/08/08	0	0.00	1	23.30	23.30	-1	1,379	-0.07%
2018/08/06	2	23.10	0	0.00	23.15	2	1,429	0.14%
2018/08/01	10	22.95	0	0.00	23.10	10	1,474	0.68%
2018/07/31	0.3	22.90	0	0.00	22.85	0.3	1,479	0.02%
2018/07/30	1	22.70	10	22.75	22.75	-9	1,501	-0.60%
2018/07/27	4	22.88	0	0.00	22.85	4	1,504	0.27%
2018/07/26	1	22.75	0	0.00	22.80	1	1,503	0.07%
2018/07/25	0	0.00	1	22.65	22.65	-1	1,508	-0.07%
2018/07/24	2	22.68	0	0.00	22.60	2	1,517	0.13%
2018/07/11	5	22.30	2	22.30	22.15	3	1,680	0.18%
2018/07/09	1	22.15	0	0.00	22.15	1	1,719	0.06%
2018/07/06	6	22.20	30	22.45	22.30	-24	1,724	-1.39%
2018/07/05	4	22.74	1	22.80	22.65	3	1,741	0.17%
2018/07/03	36	23.59	10	23.15	23.10	26	1,779	1.46%
2018/07/02	1	22.75	1	22.70	22.75	0	1,783	0.00%
2018/06/29	3	22.55	0	0.00	22.60	3	1,794	0.17%
2018/06/28	4	22.74	0	0.00	22.70	4	1,794	0.22%
2018/06/26	15	22.76	10	22.80	22.75	5	1,837	0.27%
2018/06/25	3	23.10	0	0.00	23.10	3	1,829	0.16%
2018/06/22	5	23.11	10	23.25	23.15	-5	1,843	-0.27%
2018/06/21	4	23.39	0	0.00	23.35	4	1,841	0.22%
2018/06/20	10	23.72	37	23.32	23.50	-27	1,867	-1.45%
2018/06/19	33	23.55	0	0.00	23.75	33	1,872	1.76%
2018/06/15	10	23.68	1	23.60	23.35	9	1,855	0.49%
2018/06/14	3	23.03	5	23.02	23.10	-2	1,829	-0.11%
2018/06/13	3	23.22	53	23.24	23.15	-50	1,860	-2.69%
2018/06/12	2	23.25	1	23.30	23.30	1	1,867	0.05%
2018/06/08	6	23.23	4	23.25	23.20	2	1,896	0.11%
2018/06/07	1	23.25	0	0.00	23.30	1	1,911	0.05%
2018/06/06	10	23.10	1.6	23.10	23.10	8.4	1,997	0.42%
2018/06/04	1	23.00	0	0.00	23.15	1	2,057	0.05%
2018/05/31	2	22.85	0	0.00	22.90	2	2,238	0.09%
2018/05/30	11	22.87	10	22.90	22.90	1	2,557	0.04%
2018/05/28	0	0.00	3	22.95	22.90	-3	2,725	-0.11%
2018/05/25	1	23.00	1	23.00	22.95	0	2,871	0.00%
2018/05/22	0	0.00	2	23.00	23.00	-2	3,570	-0.06%
2018/05/18	2	23.00	1.1	23.00	22.90	0.9	3,617	0.03%
2018/05/17	5	23.55	6	23.60	23.15	-1	3,606	-0.03%
2018/05/16	14	22.95	14	23.05	23.15	0	3,520	0.00%
2018/05/15	16.2	23.01	5	22.85	22.70	11.2	3,490	0.32%
2018/05/11	43	22.55	0	0.00	22.55	43	3,499	1.23%
2018/05/10	2	22.70	0	0.00	22.65	2	3,478	0.06%
2018/05/09	5	22.55	1	22.65	22.55	4	3,520	0.11%
2018/05/08	0	0.00	5	22.72	22.50	-5	3,511	-0.14%
2018/05/07	0	0.00	4	22.45	22.55	-4	3,508	-0.11%
2018/05/04	0	0.00	1	22.20	22.20	-1	3,501	-0.03%
2018/05/02	3	22.15	0	0.00	22.15	3	3,514	0.09%
2018/04/26	7	22.43	8	22.05	22.00	-1	3,668	-0.03%
2018/04/25	1	21.45	5	21.95	21.95	-4	3,619	-0.11%
2018/04/24	9	21.51	0	0.00	21.55	9	3,672	0.25%
2018/04/23	1	21.90	0	0.00	21.80	1	3,651	0.03%
2018/04/19	1	22.00	0	0.00	21.95	1	3,642	0.03%
2018/04/18	0	0.00	2	21.90	21.90	-2	3,641	-0.05%
2018/04/17	3	22.27	5	22.40	21.95	-2	3,624	-0.06%
2018/04/13	0	0.00	23	22.18	22.10	-23	3,591	-0.64%
2018/04/12	0	0.00	1	22.15	22.10	-1	3,586	-0.03%
2018/04/11	1	22.40	50	22.35	22.10	-49	3,600	-1.36%
2018/04/10	12	22.18	0	0.00	22.15	12	3,563	0.34%
2018/04/09	4	22.20	10	22.60	22.15	-6	3,532	-0.17%
2018/04/03	92	22.51	70	22.96	22.40	22	3,505	0.63%
2018/04/02	6	21.90	0	0.00	21.95	6	3,350	0.18%
2018/03/30	1	22.10	1	21.90	21.90	0	3,326	0.00%
2018/03/29	0	0.00	4	21.99	21.95	-4	3,316	-0.12%
2018/03/28	1.1	21.57	0	0.00	21.55	1.1	3,285	0.03%
2018/03/27	1	21.65	0	0.00	21.55	1	3,274	0.03%
2018/03/23	3	21.13	0	0.00	21.40	3	3,254	0.09%
2018/03/22	6	21.87	0	0.00	21.60	6	3,260	0.18%
2018/03/21	10	22.10	0	0.00	22.00	10	3,229	0.31%
2018/03/20	1	21.55	3	21.60	21.60	-2	3,189	-0.06%
2018/03/19	22	21.86	20	21.95	21.85	2	3,171	0.06%
2018/03/16	20	21.60	6	21.50	21.60	14	3,159	0.44%
2018/03/15	2	21.50	6	21.45	21.55	-4	3,161	-0.13%
2018/03/14	2	21.48	23	21.49	21.60	-21	3,192	-0.66%
2018/03/13	0	0.00	1	21.20	21.20	-1	3,335	-0.03%
2018/03/12	23	21.01	14	21.30	20.95	9	3,349	0.27%
2018/03/09	1	21.65	4	21.81	21.75	-3	3,255	-0.09%
2018/03/08	10	22.26	0	0.00	22.20	10	3,226	0.31%
2018/03/07	2	22.25	6	22.30	22.10	-4	3,198	-0.13%
2018/03/06	6	22.34	4	22.28	22.35	2	3,164	0.06%
2018/03/05	37	23.62	22	23.46	23.05	15	3,027	0.50%
2018/03/02	12	22.51	5	22.54	22.60	7	2,735	0.26%
2018/03/01	7	22.50	6	22.49	22.75	1	2,634	0.04%
2018/02/27	4	22.75	5	23.02	22.60	-1	2,557	-0.04%
2018/02/26	29	23.53	28	23.39	23.55	1	2,407	0.04%
2018/02/23	3	22.00	31.2	22.15	22.65	-28.2	1,967	-1.43%
2018/02/22	0.2	20.50	10	20.30	20.60	-9.9	1,732	-0.57%
2018/02/21	3	20.60	0	0.00	20.60	3	1,722	0.17%
2018/02/08	0	0.00	2	19.45	19.45	-2	1,683	-0.12%
2018/02/07	4	19.60	0	0.00	19.50	4	1,773	0.23%
2018/02/06	2	19.28	9	19.05	19.15	-7	1,856	-0.38%
2018/02/01	0	0.00	12	20.33	20.40	-12	1,803	-0.67%
2018/01/30	0	0.00	1	20.15	20.15	-1	1,763	-0.06%
2018/01/25	1	20.30	1	20.05	20.20	0	1,803	0.00%
2018/01/24	0	0.00	15	20.07	20.35	-15	1,871	-0.80%
2018/01/23	20	20.25	2	20.45	20.15	18	1,959	0.92%
2018/01/22	41	20.60	53	20.48	20.80	-12	1,911	-0.63%
2018/01/19	8	20.15	17	20.15	20.20	-9	1,816	-0.50%
2018/01/18	3	19.97	1	19.85	19.95	2	1,784	0.11%
2018/01/12	0	0.00	1	19.40	19.35	-1	1,714	-0.06%
2018/01/10	5	19.20	7	19.15	19.25	-2	1,710	-0.12%
2018/01/08	0	0.00	1	19.55	19.55	-1	1,698	-0.06%
2018/01/05	1	19.50	4	19.55	19.55	-3	1,680	-0.18%
2018/01/04	0	0.00	5	19.30	19.40	-5	1,658	-0.30%
2018/01/03	0	0.00	5	19.25	19.25	-5	1,724	-0.29%
2018/01/02	0	0.00	7	19.23	19.25	-7	1,719	-0.41%