威健 (3033)-富邦-永和券商分點個股進出

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
34.75
漲跌
▲0.50
漲幅
+1.46%
成交量
1,940張
產業
上市電子通路類股
509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-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/11/22	0	0.00	11	34.75	34.75	-11	3,486	-0.32%
2024/11/21	1	34.25	6	34.00	34.25	-5	3,473	-0.14%
2024/11/20	0	0.00	9.3	34.15	34.10	-9.3	3,478	-0.27%
2024/11/19	0	0.00	6	34.04	34.30	-6	3,487	-0.17%
2024/11/18	1	33.90	3	33.83	33.90	-2	3,485	-0.06%
2024/11/15	1	34.30	0	0.00	34.10	1	3,479	0.03%
2024/11/14	5	34.07	0	0.00	34.00	5	3,485	0.14%
2024/11/13	13	34.29	2	34.25	34.25	11	3,474	0.32%
2024/11/12	0	0.00	8	34.50	34.85	-8	3,458	-0.23%
2024/11/11	8	35.02	0	0.00	34.90	8	3,440	0.23%
2024/11/08	0	0.00	7	35.94	35.65	-7	3,409	-0.21%
2024/11/07	3	35.43	11	35.97	35.95	-8	3,405	-0.23%
2024/11/06	2	34.88	5	35.15	35.15	-3	3,387	-0.09%
2024/11/05	0.1	34.60	1	34.55	34.45	-1	3,431	-0.03%
2024/11/01	1	34.60	0	0.00	35.05	1	3,619	0.03%
2024/10/30	0	0.00	0	35.10	34.90	0	3,636	0.00%
2024/10/29	3	34.78	1	35.00	35.00	2	3,666	0.05%
2024/10/28	1	35.10	1	35.25	35.10	0	3,674	0.00%
2024/10/25	1	35.65	0	0.00	35.70	1	3,682	0.03%
2024/10/24	4	35.88	1.4	35.89	35.70	2.6	3,756	0.07%
2024/10/23	5	36.21	2	36.35	36.20	3	3,876	0.08%
2024/10/22	0.6	35.55	13	35.94	35.95	-12.4	3,845	-0.32%
2024/10/21	2.2	35.65	0	0.00	35.60	2.2	3,888	0.06%
2024/10/18	17	35.93	11.2	35.99	35.60	5.8	3,954	0.15%
2024/10/17	8	35.91	2	35.88	35.90	6	3,956	0.15%
2024/10/16	1	35.40	19	35.59	36.00	-18	4,010	-0.45%
2024/10/15	6.1	35.84	3.1	35.68	35.60	3	3,994	0.07%
2024/10/14	4	35.74	2.1	35.73	35.65	1.9	3,999	0.05%
2024/10/11	8	36.21	14	35.98	35.65	-6	4,092	-0.15%
2024/10/09	9.1	34.92	12	34.83	34.90	-2.9	4,071	-0.07%
2024/10/08	10	35.51	9.4	35.30	35.30	0.7	4,209	0.02%
2024/10/07	5	35.41	9	35.29	35.50	-4	4,226	-0.09%
2024/10/04	6	35.00	26	34.83	35.00	-20	4,719	-0.42%
2024/10/01	2	34.33	0	0.00	34.55	2	4,704	0.04%
2024/09/30	1	34.95	1	34.80	34.55	0	4,785	0.00%
2024/09/27	2.3	35.02	8	34.83	34.85	-5.8	4,972	-0.12%
2024/09/26	49	35.24	27	35.17	35.15	22	4,920	0.45%
2024/09/25	0	0.00	0.2	34.65	34.35	-0.2	4,818	0.00%
2024/09/24	0	0.00	2	34.33	34.10	-2	4,799	-0.04%
2024/09/23	14	33.98	3	33.90	33.95	11	4,807	0.23%
2024/09/20	0	0.00	3	34.53	34.35	-3	4,822	-0.06%
2024/09/19	3.1	34.33	1.4	34.45	34.40	1.7	4,874	0.04%
2024/09/18	11	34.70	2	34.63	34.25	9	4,980	0.18%
2024/09/16	2.1	34.52	0	0.00	34.55	2.1	5,000	0.04%
2024/09/13	7	34.64	3.3	34.52	34.55	3.8	5,039	0.07%
2024/09/12	7.1	33.20	2	33.23	33.40	5.1	5,185	0.10%
2024/09/11	2	33.40	3	33.27	33.40	-1	5,182	-0.02%
2024/09/10	13	33.68	8	33.53	33.45	5	5,211	0.10%
2024/09/09	1	33.30	8	33.71	34.15	-7	5,259	-0.13%
2024/09/06	0	33.15	4	33.05	33.45	-4	5,282	-0.08%
2024/09/05	1	33.80	8	33.57	33.20	-7	5,308	-0.13%
2024/09/04	1	33.30	4	32.65	33.20	-3	5,412	-0.06%
2024/09/03	0	0.00	8.3	34.27	34.20	-8.3	5,436	-0.15%
2024/09/02	2	34.45	3	34.53	34.40	-1	5,493	-0.02%
2024/08/30	1	34.80	4	34.89	34.75	-3	5,577	-0.05%
2024/08/29	3	34.80	1	35.10	35.15	2	5,688	0.04%
2024/08/28	9	35.40	16	35.31	35.00	-7	5,772	-0.12%
2024/08/27	44	35.73	12.1	35.48	35.30	31.9	6,041	0.53%
2024/08/26	10	35.58	18.4	35.41	35.45	-8.4	6,436	-0.13%
2024/08/23	0.1	32.95	1	33.15	33.15	-0.9	6,490	-0.01%
2024/08/22	3.1	33.31	1	33.25	33.20	2.1	6,648	0.03%
2024/08/21	0	0.00	2	33.28	33.30	-2	7,022	-0.03%
2024/08/19	0	0.00	20.1	33.10	33.10	-20.1	7,720	-0.26%
2024/08/16	2.1	33.05	0	0.00	32.95	2.1	7,954	0.03%
2024/08/15	2	32.98	4	32.91	32.85	-2	8,518	-0.02%
2024/08/14	1.5	32.92	14.1	32.90	32.85	-12.6	8,832	-0.14%
2024/08/13	2	32.18	4	32.34	32.40	-2	9,414	-0.02%
2024/08/12	2	31.83	4	32.19	32.05	-2	9,581	-0.02%
2024/08/09	8	31.93	10	32.12	31.70	-2	9,656	-0.02%
2024/08/08	8.1	31.52	8	31.60	31.50	0.1	9,676	0.00%
2024/08/07	1	32.31	8	32.21	32.25	-7	9,734	-0.07%
2024/08/06	17	29.69	26	29.82	30.55	-9	9,832	-0.09%
2024/08/05	28.4	30.62	20	30.73	30.20	8.4	9,854	0.08%
2024/08/02	2	33.65	3	33.93	33.55	-1	9,978	-0.01%
2024/08/01	5	34.12	15	34.03	34.50	-10	10,684	-0.09%
2024/07/31	2	33.15	1	33.40	33.20	1	11,319	0.01%
2024/07/30	3	32.69	2	32.63	33.20	1	11,467	0.01%
2024/07/29	4.2	33.73	2	33.10	33.10	2.2	11,863	0.02%
2024/07/26	26.3	33.99	2	34.35	33.90	24.3	12,039	0.20%
2024/07/23	21.1	37.91	28	38.03	37.70	-6.9	11,913	-0.06%
2024/07/22	20.2	37.35	8	37.47	37.50	12.2	11,888	0.10%
2024/07/19	6.1	38.21	12	38.36	38.15	-5.9	11,853	-0.05%
2024/07/18	13.1	38.54	23.1	38.62	38.70	-10	11,941	-0.08%
2024/07/17	11	38.69	14	38.76	38.85	-3	11,890	-0.03%
2024/07/16	5	39.03	2.1	39.16	38.80	2.9	11,890	0.02%
2024/07/15	5.1	39.13	5	38.95	38.95	0.1	12,000	0.00%
2024/07/12	61	39.75	8	39.50	39.45	53	11,976	0.44%
2024/07/11	7	40.44	4.1	40.85	40.10	2.9	11,880	0.02%
2024/07/10	14	39.84	21.2	40.07	39.80	-7.2	11,785	-0.06%
2024/07/09	110.4	39.14	56	39.01	39.15	54.4	11,678	0.47%	大買/
2024/07/08	45	40.02	77.3	40.73	39.70	-32.3	11,583	-0.28%
2024/07/05	0.2	38.30	4	38.40	38.55	-3.8	11,096	-0.03%
2024/07/04	19.1	38.65	22	38.68	38.30	-2.9	11,287	-0.03%
2024/07/03	2	38.60	28.7	38.49	38.55	-26.7	11,219	-0.24%
2024/07/02	3.1	36.87	2	36.98	36.80	1.1	11,052	0.01%
2024/07/01	14.3	36.96	9	37.36	36.95	5.3	11,079	0.05%
2024/06/28	5	37.00	4	36.75	36.75	1	11,041	0.01%
2024/06/27	20	36.65	10	36.70	36.55	10	11,021	0.09%
2024/06/26	8.9	36.99	9	37.18	36.75	-0.2	11,002	0.00%
2024/06/25	13.1	36.78	16	36.74	37.10	-2.9	10,985	-0.03%
2024/06/24	66.5	37.72	47	37.32	37.15	19.5	10,935	0.18%
2024/06/21	44.3	38.08	41	38.21	38.45	3.3	10,871	0.03%
2024/06/20	35	38.73	31	38.80	38.45	4	10,988	0.04%
2024/06/19	14	39.06	25.2	39.07	38.60	-11.2	11,053	-0.10%
2024/06/18	11	37.72	3	37.78	37.90	8	11,124	0.07%
2024/06/17	20	37.96	1.4	37.74	37.65	18.6	11,114	0.17%
2024/06/14	4	38.34	21	38.30	38.15	-17	11,067	-0.15%
2024/06/13	19.3	37.99	1	37.95	37.85	18.2	11,001	0.17%
2024/06/12	24.4	37.32	9	37.41	37.45	15.4	10,983	0.14%
2024/06/11	31.5	37.70	6	37.62	37.55	25.5	10,971	0.23%
2024/06/07	4.5	38.38	7	38.40	38.25	-2.5	10,873	-0.02%
2024/06/06	5.3	38.12	5	37.96	37.95	0.3	10,853	0.00%
2024/06/05	13.4	38.34	14.6	38.65	38.20	-1.2	10,828	-0.01%
2024/06/04	11	39.24	23	39.43	38.85	-12	10,784	-0.11%
2024/06/03	19.5	39.05	23	39.13	38.90	-3.5	10,670	-0.03%
2024/05/31	126.6	39.66	126	39.43	39.05	0.6	10,584	0.01%	大買/大賣/
2024/05/30	68.1	39.72	83.2	39.96	39.15	-15.1	10,260	-0.15%
2024/05/29	41.4	38.35	8.1	38.29	38.10	33.3	9,590	0.35%
2024/05/28	39.1	38.88	15.4	38.88	38.75	23.7	9,424	0.25%
2024/05/27	103.1	39.33	55.3	39.55	38.70	47.8	9,316	0.51%	大買/
2024/05/24	45.3	39.28	123.7	39.05	39.60	-78.4	8,995	-0.87%	大賣/
2024/05/23	80	37.39	29	37.34	37.20	51	8,536	0.60%
2024/05/22	34.3	38.47	11.1	38.62	38.30	23.2	8,484	0.27%
2024/05/21	92.1	38.93	73.7	38.80	39.20	18.4	8,274	0.22%
2024/05/20	106.8	37.79	58.3	38.20	38.50	48.5	7,742	0.63%	大買/
2024/05/17	97.2	37.69	63	37.88	38.40	34.2	7,459	0.46%
2024/05/16	44	36.28	20	36.41	36.25	24	6,896	0.35%
2024/05/15	11	35.44	3	35.27	35.25	8	6,786	0.12%
2024/05/14	6	35.07	11	35.00	35.00	-5	6,797	-0.07%
2024/05/13	20.3	35.16	13	35.10	35.25	7.3	6,790	0.11%
2024/05/10	20	35.40	13	35.39	35.50	7	6,785	0.10%
2024/05/09	18	36.49	14.6	36.57	36.05	3.4	6,888	0.05%
2024/05/08	15	37.22	15.2	36.99	36.70	-0.2	6,813	0.00%
2024/05/07	72.5	37.05	28.4	36.92	37.15	44.2	6,732	0.66%
2024/05/06	46.6	38.40	77	38.23	39.30	-30.4	6,012	-0.51%
2024/05/03	10	35.84	29.7	35.87	36.25	-19.7	5,370	-0.37%
2024/05/02	38.7	35.57	102.2	35.71	36.05	-63.5	5,303	-1.20%	大賣/
2024/04/30	35.4	34.37	36.1	34.49	34.20	-0.7	4,932	-0.01%
2024/04/29	3	33.62	7	33.63	33.50	-4	4,693	-0.09%
2024/04/26	3	33.33	8	33.28	33.25	-5	4,732	-0.11%
2024/04/25	5	33.46	5	33.56	33.35	0	4,837	0.00%
2024/04/24	1	32.80	12.3	33.80	33.80	-11.3	4,941	-0.23%
2024/04/23	4	32.53	6	32.47	32.50	-2	4,860	-0.04%
2024/04/22	15	32.62	22	32.80	32.50	-7	4,992	-0.14%
2024/04/19	22	31.96	7	32.37	32.50	15	4,930	0.30%
2024/04/18	7	31.83	4	31.35	31.90	3	4,837	0.06%
2024/04/17	2	31.85	1	31.85	31.85	1	4,949	0.02%
2024/04/16	16.1	32.03	16	32.19	31.80	0.1	4,908	0.00%
2024/04/15	4.1	33.07	1	32.90	32.90	3.1	4,838	0.06%
2024/04/12	8	33.89	5	33.78	33.70	3	4,772	0.06%
2024/04/11	9	33.66	6	33.87	33.85	3	4,724	0.06%
2024/04/10	12.5	33.74	43.3	33.91	33.90	-30.8	4,714	-0.65%
2024/04/09	8	32.57	5	32.46	32.35	3	4,482	0.07%
2024/04/08	7	32.54	4	32.79	32.75	3	4,460	0.07%
2024/04/03	7	32.58	2	32.63	32.75	5	4,433	0.11%
2024/04/02	1	32.20	1	32.15	32.30	0	4,419	0.00%
2024/04/01	1.1	31.91	0	0.00	31.95	1.1	4,395	0.03%
2024/03/29	3	31.87	1	31.80	31.65	2	4,383	0.05%
2024/03/28	0	0.00	2	32.00	31.80	-2	4,378	-0.05%
2024/03/27	3	31.93	4	31.88	32.00	-1	4,371	-0.02%
2024/03/26	16	32.32	4	32.03	31.95	12	4,356	0.28%
2024/03/25	14.1	32.42	21.2	32.62	32.85	-7.1	4,286	-0.17%
2024/03/22	19	31.74	11.1	31.99	31.60	8	4,090	0.19%
2024/03/21	33	32.58	52.1	32.22	33.00	-19.1	3,954	-0.48%
2024/03/20	5	30.78	0	0.00	30.60	5	3,648	0.14%
2024/03/19	2	31.00	10	31.01	31.05	-8	3,634	-0.22%
2024/03/18	18	30.99	1	31.00	31.00	17	3,632	0.47%
2024/03/15	4	30.50	40	30.43	30.65	-36	3,649	-0.99%
2024/03/14	7.2	30.50	1	30.55	30.55	6.2	3,670	0.17%
2024/03/13	2	31.03	1.5	30.92	30.80	0.5	3,642	0.01%
2024/03/12	9	30.78	0	0.00	31.10	9	3,618	0.25%
2024/03/11	8.1	31.04	37	31.21	30.90	-29	3,580	-0.81%
2024/03/08	9	31.93	7.5	31.86	31.65	1.5	3,530	0.04%
2024/03/07	2	32.38	11	32.40	32.30	-9	3,476	-0.26%
2024/03/06	5	32.60	9.3	32.79	32.80	-4.3	3,461	-0.12%
2024/03/05	13	32.69	43	32.60	32.70	-30	3,465	-0.87%
2024/03/04	26	33.08	6	32.94	32.95	20	3,441	0.58%
2024/03/01	8	33.11	5	33.25	33.00	3	3,405	0.09%
2024/02/29	14	33.26	5.2	33.37	33.25	8.8	3,364	0.26%
2024/02/27	6	32.78	22	32.80	33.00	-16	3,302	-0.48%
2024/02/26	7	33.18	3	33.20	33.25	4	3,240	0.12%
2024/02/23	8	32.89	43.1	32.88	32.70	-35.1	3,145	-1.11%
2024/02/22	4	32.29	7	32.37	32.30	-3	3,040	-0.10%
2024/02/21	0	0.00	54	32.41	32.40	-54	3,009	-1.79%
2024/02/20	11	31.95	1.1	32.31	32.00	9.9	2,959	0.33%
2024/02/19	6	32.29	4.1	32.22	32.25	2	2,917	0.07%
2024/02/16	17	32.04	7.4	32.10	32.25	9.6	2,876	0.33%
2024/02/15	8	31.46	31.2	31.92	32.00	-23.2	2,807	-0.83%
2024/02/05	3	31.02	3.1	31.26	31.00	-0.1	2,703	0.00%
2024/02/02	15.3	30.95	16.3	30.85	30.85	-1	2,643	-0.04%
2024/02/01	33.3	31.74	47.1	31.73	31.30	-13.8	2,565	-0.54%
2024/01/31	9	30.69	8	30.80	30.65	1	2,291	0.04%
2024/01/30	28.1	31.39	23	30.93	31.30	5.1	2,228	0.23%
2024/01/29	8	30.72	18	30.55	30.55	-10	2,063	-0.48%
2024/01/26	10.1	30.74	28	30.82	30.65	-18	2,039	-0.88%
2024/01/25	11	31.09	14	30.86	30.65	-3	2,007	-0.15%
2024/01/24	22	30.92	13	30.97	31.00	9	1,904	0.47%
2024/01/23	7	30.78	4	30.75	30.55	3	1,855	0.16%
2024/01/22	9	30.84	10.1	30.77	30.95	-1.1	1,825	-0.06%
2024/01/19	39	30.97	49.1	30.83	30.95	-10.1	1,750	-0.58%
2024/01/18	64	30.67	15	30.59	30.95	49	1,616	3.03%
2024/01/17	11	30.25	10	30.08	30.15	1	1,469	0.07%
2024/01/16	17	30.11	28	30.18	30.45	-11	1,380	-0.80%
2024/01/15	4	29.46	3.5	29.47	29.50	0.5	1,228	0.04%
2024/01/12	8	29.56	18	29.58	29.45	-10	1,223	-0.82%
2024/01/11	5.1	29.32	44.1	29.56	29.85	-39	1,164	-3.35%
2024/01/10	11	28.25	1.2	28.23	28.20	9.8	1,053	0.93%
2024/01/09	1	28.55	4	28.56	28.45	-3	1,053	-0.28%
2024/01/08	2	28.85	6	28.82	28.65	-4	1,051	-0.38%
2024/01/05	1	28.95	0	0.00	28.85	1	1,052	0.10%
2024/01/04	197.2	29.13	206	29.34	29.25	-8.9	1,048	-0.84%	大買/大賣/
2024/01/03	4	28.74	4	28.70	28.70	0	985	0.00%
2024/01/02	5	29.00	12	29.00	29.00	-7	989	-0.71%
2023/12/29	6	28.93	1	28.90	28.90	5	981	0.51%
2023/12/28	248.5	29.07	212	29.27	29.10	36.5	981	3.72%	大買/大賣/
2023/12/27	0	0.00	13	28.69	28.75	-13	963	-1.35%
2023/12/25	6	28.72	0	0.00	28.45	6	965	0.62%
2023/12/22	0.1	28.85	0	0.00	28.80	0.1	963	0.01%
2023/12/21	7	29.00	2	29.05	29.00	5	961	0.52%
2023/12/20	0	0.00	1	28.75	28.80	-1	949	-0.11%
2023/12/18	0.5	28.95	2	28.85	28.85	-1.5	965	-0.16%
2023/12/15	0.1	29.25	0	0.00	29.05	0.1	990	0.01%
2023/12/14	0	0.00	0.5	29.15	29.15	-0.5	1,013	-0.05%
2023/12/13	6	28.88	3	28.90	29.05	3	1,071	0.28%
2023/12/12	5	29.06	0	0.00	28.85	5	1,184	0.42%
2023/12/11	5.1	28.92	0	0.00	28.90	5.1	1,165	0.43%
2023/12/08	6	28.53	0	0.00	28.50	6	1,143	0.52%
2023/12/07	0	0.00	1	28.40	28.35	-1	1,146	-0.09%
2023/12/06	1	28.15	0	0.00	28.20	1	1,157	0.09%
2023/12/04	3	28.40	0	0.00	28.55	3	1,199	0.25%
2023/11/30	4	28.65	5	28.51	28.65	-1	1,196	-0.08%
2023/11/28	2	27.80	0	0.00	27.75	2	1,184	0.17%
2023/11/27	11	27.56	0	0.00	27.45	11	1,194	0.92%
2023/11/23	3	27.90	0	0.00	27.80	3	1,217	0.25%
2023/11/17	0	0.00	2	27.65	27.65	-2	1,254	-0.16%
2023/11/15	0.3	27.40	2	27.33	27.40	-1.7	1,332	-0.13%
2023/11/14	6	27.02	0	0.00	27.10	6	1,380	0.43%
2023/11/10	3	27.25	0	0.00	27.15	3	1,413	0.21%
2023/11/09	2	27.53	0	0.00	27.45	2	1,436	0.14%
2023/11/08	12	27.68	0	0.00	27.70	12	1,459	0.82%
2023/11/07	0	27.65	0	0.00	27.65	0	1,482	0.00%
2023/11/03	0	0.00	2	27.40	27.40	-2	1,539	-0.13%
2023/10/23	5	27.63	7	27.31	27.25	-2	2,414	-0.08%
2023/10/19	0	27.15	0	0.00	27.35	0	2,480	0.00%
2023/10/18	5	27.00	0	0.00	27.05	5	2,530	0.20%
2023/10/13	12	27.82	0	0.00	27.80	12	2,804	0.43%
2023/10/12	10	27.88	0	0.00	28.00	10	2,991	0.33%
2023/10/11	5	27.65	0	0.00	27.45	5	3,135	0.16%
2023/10/06	5	27.25	0	0.00	27.50	5	3,240	0.15%
2023/10/03	20	27.78	0	0.00	27.70	20	3,432	0.58%
2023/10/02	5	27.50	0	0.00	27.55	5	3,524	0.14%
2023/09/28	5	27.35	0	0.00	27.45	5	3,625	0.14%
2023/09/27	15	27.27	0	0.00	27.30	15	3,675	0.41%
2023/09/25	0.1	27.60	1	27.45	27.60	-1	3,732	-0.03%
2023/09/22	10	27.30	0	0.00	27.40	10	3,750	0.27%
2023/09/21	0	0.00	10	27.35	27.35	-10	3,788	-0.26%
2023/09/19	9	27.91	0	0.00	27.85	9	3,921	0.23%
2023/09/18	16.1	27.94	3	28.10	28.05	13.1	3,932	0.33%
2023/09/14	0	0.00	1	29.00	29.25	-1	3,801	-0.03%
2023/09/13	1	28.80	0	0.00	28.90	1	3,836	0.03%
2023/09/11	1	29.15	3	29.20	29.10	-2	4,112	-0.05%
2023/09/08	0.1	29.40	1	29.50	29.40	-1	4,305	-0.02%
2023/09/07	1.1	29.45	1	30.10	29.70	0.1	4,426	0.00%
2023/09/05	0	0.00	3	29.35	29.40	-3	4,688	-0.06%
2023/09/04	0	0.00	0.1	29.65	29.45	-0.1	4,797	0.00%
2023/08/31	0	0.00	1	29.10	29.25	-1	4,914	-0.02%
2023/08/29	0.1	28.40	4	28.50	28.75	-3.9	5,095	-0.08%
2023/08/28	0	0.00	1	28.55	28.40	-1	5,089	-0.02%
2023/08/25	0	0.00	2	28.85	28.80	-2	5,077	-0.04%
2023/08/24	2	29.00	1	29.30	28.95	1	5,082	0.02%
2023/08/22	1	29.05	31	28.95	29.05	-30	5,091	-0.59%
2023/08/21	0	0.00	108	28.83	28.95	-108	5,082	-2.12%	大賣/鉅額交易
2023/08/18	4	29.01	1	28.80	28.80	3	5,028	0.06%
2023/08/17	10	29.00	31	29.11	29.25	-21	4,976	-0.42%
2023/08/16	0	0.00	2	29.15	29.25	-2	4,962	-0.04%
2023/08/15	1	29.15	1	29.40	29.30	0	4,953	0.00%
2023/08/14	0.1	29.20	11	29.00	29.00	-11	4,945	-0.22%
2023/08/11	1	29.05	1	29.05	29.30	0	4,933	0.00%
2023/08/10	2.1	28.81	0	0.00	28.80	2.1	4,921	0.04%
2023/08/09	0.1	29.30	0	0.00	29.25	0.1	4,896	0.00%
2023/08/08	3	29.30	0	0.00	29.15	3	4,896	0.06%
2023/08/07	1	29.00	0	0.00	29.45	1	4,900	0.02%
2023/08/04	3.1	29.16	0	0.00	29.25	3.1	4,871	0.06%
2023/08/02	13.6	30.10	0	0.00	29.70	13.6	4,832	0.28%
2023/08/01	8	33.40	39.2	33.61	33.65	-31.2	4,716	-0.66%
2023/07/31	3.8	34.66	17	34.77	34.55	-13.2	4,517	-0.29%
2023/07/28	15	35.07	0	0.00	35.05	15	4,446	0.34%
2023/07/27	12	35.17	0	0.00	35.10	12	4,370	0.27%
2023/07/26	0	0.00	10	35.20	35.10	-10	4,419	-0.23%
2023/07/25	2	35.10	10	35.15	35.05	-8	4,374	-0.18%
2023/07/24	1	34.95	20	35.12	35.10	-19	4,340	-0.44%
2023/07/21	3	34.98	0	0.00	34.95	3	4,307	0.07%
2023/07/20	3	35.33	41	35.38	35.40	-38	4,274	-0.89%
2023/07/19	7	35.31	0.8	35.25	34.90	6.2	4,239	0.15%
2023/07/18	3	35.87	1	35.55	35.80	2	4,152	0.05%
2023/07/17	15	36.59	9.1	36.84	36.95	5.9	4,006	0.15%
2023/07/14	2	35.80	8.2	35.66	35.85	-6.2	3,828	-0.16%
2023/07/13	6	34.96	17	35.08	34.85	-11	3,682	-0.30%
2023/07/11	1	34.25	1	34.40	34.65	0	3,550	0.00%
2023/07/10	8	34.48	1	34.30	34.25	7	3,519	0.20%
2023/07/07	3.1	34.66	5	34.66	34.75	-1.9	3,430	-0.05%
2023/07/06	0	0.00	17	34.54	34.45	-17	3,351	-0.51%
2023/07/05	0	0.00	7	34.07	34.05	-7	3,255	-0.21%
2023/07/04	5	33.85	11	33.79	33.85	-6	3,214	-0.19%
2023/06/30	3	33.35	6	33.35	33.40	-3	3,157	-0.10%
2023/06/29	1	33.10	2	33.08	33.20	-1	3,144	-0.03%
2023/06/28	9	32.72	0	0.00	32.65	9	3,116	0.29%
2023/06/27	10	33.10	0	0.00	32.80	10	3,048	0.33%
2023/06/26	6	33.40	0.1	33.70	33.30	5.9	2,978	0.20%
2023/06/21	11	33.31	3.1	33.30	33.40	8	2,970	0.27%
2023/06/20	2	33.20	0.1	33.30	33.25	2	2,960	0.07%
2023/06/19	2	33.58	0	0.00	33.60	2	2,937	0.07%
2023/06/16	9	33.41	1	33.45	33.45	8	2,914	0.27%
2023/06/15	11	33.70	8	33.82	33.65	3	2,815	0.11%
2023/06/14	10	34.86	25	34.93	34.60	-15	2,656	-0.56%
2023/06/13	1	34.30	10	34.40	34.20	-9	2,527	-0.36%
2023/06/12	0	0.00	16.2	33.97	34.00	-16.2	2,403	-0.67%
2023/06/09	4	33.26	21	33.38	33.40	-17	2,234	-0.76%
2023/06/08	2	33.10	22	33.00	33.05	-20	2,138	-0.94%
2023/06/07	0	0.00	1	32.60	32.75	-1	2,058	-0.05%
2023/06/06	4	32.74	2	32.80	32.60	2	2,020	0.10%
2023/06/05	13	32.42	2	32.58	32.30	11	1,948	0.56%
2023/06/02	0	0.00	1	31.30	31.30	-1	1,808	-0.06%
2023/06/01	0	0.00	5	30.95	31.05	-5	1,811	-0.28%
2023/05/30	1	30.90	2	30.98	30.95	-1	1,840	-0.05%
2023/05/29	0	0.00	68	30.88	30.85	-68	1,840	-3.70%
2023/05/26	6	30.73	0	0.00	30.70	6	1,831	0.33%
2023/05/25	2	30.73	0	0.00	30.70	2	1,823	0.11%
2023/05/24	2	30.75	0	0.00	30.75	2	1,818	0.11%
2023/05/19	1	30.40	0	0.00	30.45	1	1,802	0.06%
2023/05/18	1	30.50	0	0.00	30.45	1	1,800	0.06%
2023/05/17	0	30.35	0	0.00	30.35	0	1,787	0.00%
2023/05/15	0	0.00	6	30.10	30.10	-6	1,784	-0.34%
2023/05/12	0	0.00	6	30.40	30.40	-6	1,784	-0.34%
2023/05/11	0	0.00	1	30.40	30.15	-1	1,775	-0.06%
2023/05/09	3	30.60	0	0.00	30.60	3	1,732	0.17%
2023/05/08	1	30.75	0	0.00	30.75	1	1,719	0.06%
2023/05/05	3	30.90	0	0.00	30.85	3	1,703	0.18%
2023/05/04	1	30.85	0	0.00	31.00	1	1,693	0.06%
2023/05/02	10	30.25	1	30.30	30.25	9	1,583	0.57%
2023/04/28	3	29.90	0	0.00	29.90	3	1,488	0.20%
2023/04/25	11	29.85	1	29.70	29.45	10	1,476	0.68%
2023/04/24	10	29.90	3	29.90	29.85	7	1,454	0.48%
2023/04/21	11	29.75	13	29.80	29.80	-2	1,455	-0.14%
2023/04/20	1	30.30	0	0.00	30.30	1	1,424	0.07%
2023/04/19	1	30.80	0	0.00	30.65	1	1,404	0.07%
2023/04/17	3	30.72	2	30.75	30.80	1	1,375	0.07%
2023/04/14	0	0.00	2	30.95	30.90	-2	1,355	-0.15%
2023/04/12	1	30.65	0	0.00	30.75	1	1,303	0.08%
2023/04/10	0	30.15	0	0.00	30.20	0	1,258	0.00%
2023/03/31	0	0.00	2	30.00	29.95	-2	1,220	-0.16%
2023/03/30	0	30.10	0	0.00	29.95	0	1,207	0.00%
2023/03/29	0	0.00	1	29.85	29.85	-1	1,198	-0.08%
2023/03/27	0	30.15	2	30.00	29.95	-2	1,164	-0.17%
2023/03/24	0	0.00	32	30.10	30.15	-32	1,156	-2.77%
2023/03/22	2	29.85	0	0.00	29.85	2	1,126	0.18%
2023/03/21	1	29.55	0	0.00	29.70	1	1,110	0.09%
2023/03/20	0	0.00	0.3	29.40	29.35	-0.3	1,087	-0.03%
2023/03/17	0	0.00	12	29.50	29.45	-12	1,078	-1.11%
2023/03/16	0	0.00	8	29.39	29.45	-8	1,036	-0.77%
2023/03/15	0	0.00	11	29.20	29.00	-11	974	-1.13%
2023/03/13	0	0.00	5	28.80	29.10	-5	966	-0.52%
2023/03/10	1	29.05	16	29.16	29.00	-15	966	-1.55%
2023/03/07	2	28.88	22	28.89	29.15	-20	896	-2.23%
2023/03/06	1	28.70	0	0.00	28.65	1	864	0.12%
2023/03/03	1	28.50	0	0.00	28.80	1	826	0.12%
2023/02/24	1	27.85	0	0.00	27.85	1	772	0.13%
2023/02/23	0.2	27.85	0	0.00	27.75	0.2	762	0.03%
2023/02/22	1	27.65	0	0.00	27.65	1	766	0.13%
2023/02/20	0.3	27.80	0	0.00	27.75	0.3	771	0.04%
2023/02/17	2	27.65	0	0.00	27.65	2	777	0.26%
2023/02/16	0	0.00	3	27.50	27.45	-3	791	-0.38%
2023/02/15	0	0.00	10	27.35	27.35	-10	804	-1.24%
2023/02/14	10	27.40	0	0.00	27.40	10	805	1.24%
2023/02/10	0.1	27.30	0	0.00	27.15	0.1	815	0.01%
2023/02/08	0.1	27.65	0	0.00	27.65	0.1	812	0.01%
2023/02/06	0.1	27.60	1	27.60	27.50	-1	816	-0.12%
2023/02/03	0	0.00	1	27.70	27.60	-1	842	-0.12%
2023/02/02	0	0.00	1	27.75	27.70	-1	831	-0.12%
2023/01/31	5	27.35	0	0.00	27.30	5	804	0.62%
2023/01/30	1	27.15	0	0.00	27.20	1	797	0.13%
2023/01/13	0	0.00	11	26.71	26.70	-11	788	-1.40%
2023/01/11	0	0.00	1	26.85	26.90	-1	845	-0.12%
2023/01/09	0	0.00	1	26.50	26.55	-1	853	-0.12%
2023/01/05	3	26.32	0	0.00	26.30	3	871	0.34%
2023/01/03	1.1	26.30	0	0.00	26.30	1.1	915	0.12%
2022/12/29	0.1	26.20	0	0.00	26.15	0.1	920	0.01%
2022/12/28	6	26.34	0	0.00	26.25	6	923	0.65%
2022/12/22	1	26.50	0	0.00	26.50	1	941	0.11%
2022/12/13	1	26.50	0	0.00	26.60	1	962	0.10%
2022/12/12	1	26.35	0	0.00	26.50	1	968	0.10%
2022/12/09	0.1	26.70	0	0.00	26.60	0.1	962	0.01%
2022/12/06	2	26.98	0	0.00	26.85	2	981	0.20%
2022/12/01	7	26.94	0	0.00	26.95	7	963	0.73%
2022/11/23	0	0.00	2	26.80	26.80	-2	975	-0.21%
2022/11/21	0.2	26.72	0	0.00	26.70	0.2	996	0.02%
2022/11/15	2	26.60	1.5	26.65	26.65	0.5	999	0.05%
2022/11/11	1	26.75	1	26.80	26.70	0	985	0.00%
2022/11/09	4	26.60	0	0.00	26.65	4	993	0.40%
2022/11/08	1	26.45	2	26.70	26.45	-1	1,015	-0.10%
2022/11/07	0	0.00	3	25.95	26.20	-3	1,014	-0.30%
2022/11/03	2	25.68	0	0.00	25.65	2	1,057	0.19%
2022/11/01	2	25.40	0	0.00	25.50	2	1,072	0.19%
2022/10/31	2	25.63	0	0.00	25.70	2	1,056	0.19%
2022/10/25	1	25.55	0	0.00	25.70	1	1,120	0.09%
2022/10/24	1	25.95	0	0.00	26.00	1	1,157	0.09%
2022/10/21	4	25.98	0	0.00	25.85	4	1,173	0.34%
2022/10/20	0	0.00	11	26.45	26.45	-11	1,188	-0.93%
2022/10/19	1	25.80	0	0.00	25.65	1	1,176	0.08%
2022/10/17	0	0.00	2	25.75	25.80	-2	1,358	-0.15%
2022/10/12	2	25.45	2	25.70	25.85	0	1,459	0.00%
2022/10/07	1	25.50	1	25.55	25.55	0	1,464	0.00%
2022/10/04	0	0.00	10	25.70	25.80	-10	1,528	-0.65%
2022/09/28	1	25.20	0	0.00	25.20	1	1,678	0.06%
2022/09/27	4	25.90	0	0.00	26.05	4	1,701	0.24%
2022/09/26	2	25.73	2.1	25.76	25.75	-0.1	1,744	-0.01%
2022/09/21	0.1	26.80	9	26.70	26.60	-8.9	1,892	-0.47%
2022/09/16	5	27.05	0	0.00	27.15	5	1,917	0.26%
2022/09/12	0	0.00	2	26.95	26.90	-2	2,021	-0.10%
2022/08/31	1	27.05	0	0.00	27.00	1	2,064	0.05%
2022/08/23	1	26.95	2	26.95	26.95	-1	2,166	-0.05%
2022/08/18	0	0.00	5	27.05	27.10	-5	2,183	-0.23%
2022/08/15	5	27.15	10	26.95	27.30	-5	2,175	-0.23%
2022/08/12	5	26.80	0	0.00	26.85	5	2,158	0.23%
2022/08/11	0	0.00	2	26.40	26.45	-2	2,164	-0.09%
2022/08/10	3	25.90	0	0.00	25.90	3	2,229	0.13%
2022/08/09	8	26.26	0	0.00	26.40	8	2,222	0.36%
2022/08/08	0.1	26.20	0	0.00	26.15	0.1	2,230	0.00%
2022/08/04	5	25.72	0	0.00	25.90	5	2,272	0.22%
2022/08/03	1	26.30	0	0.00	25.95	1	2,279	0.04%
2022/08/02	1	26.45	0	0.00	26.45	1	2,324	0.04%
2022/08/01	1.1	26.63	0.1	26.45	26.70	0.9	2,344	0.04%
2022/07/29	1	26.30	0	0.00	26.35	1	2,352	0.04%
2022/07/28	2	25.78	0	0.00	25.70	2	2,356	0.08%
2022/07/27	2	25.70	0	0.00	25.75	2	2,443	0.08%
2022/07/26	2	25.88	0	0.00	25.85	2	2,483	0.08%
2022/07/20	11	28.67	0	0.00	28.45	11	2,277	0.48%
2022/07/18	0	0.00	0	27.95	27.90	0	2,288	0.00%
2022/07/15	1	27.05	0	0.00	27.25	1	2,269	0.04%
2022/07/14	4	26.50	0	0.00	27.10	4	2,280	0.18%
2022/07/12	1	26.10	0	0.00	26.10	1	2,276	0.04%
2022/07/07	5	26.00	0	0.00	26.10	5	2,243	0.22%
2022/07/06	5	25.61	0	0.00	25.70	5	2,250	0.22%
2022/07/05	1	26.20	0	0.00	26.15	1	2,288	0.04%
2022/07/04	7	25.77	0	0.00	25.85	7	2,279	0.31%
2022/07/01	3	26.53	9	26.49	26.20	-6	2,342	-0.26%
2022/06/30	5	27.67	0	0.00	27.70	5	2,326	0.21%
2022/06/29	3.1	28.77	0	0.00	28.85	3.1	2,309	0.13%
2022/06/28	1	29.00	0	0.00	29.10	1	2,356	0.04%
2022/06/24	0	0.00	1	28.95	28.95	-1	2,567	-0.04%
2022/06/23	7	28.96	1	28.95	28.75	6	2,770	0.22%
2022/06/22	7.1	29.29	0	0.00	29.20	7.1	2,847	0.25%
2022/06/21	1	29.95	5	29.60	30.00	-4	2,887	-0.14%
2022/06/20	27.1	29.79	5	29.70	29.40	22.1	3,046	0.72%
2022/06/17	4	29.95	1	30.00	30.20	3	3,163	0.09%
2022/06/16	13	30.16	0	0.00	30.10	13	3,209	0.41%
2022/06/15	2	30.45	0	0.00	30.40	2	3,297	0.06%
2022/06/13	1	30.55	0	0.00	30.50	1	3,390	0.03%
2022/06/07	1	31.10	0	0.00	31.10	1	3,697	0.03%
2022/06/02	2	31.50	0	0.00	31.45	2	3,808	0.05%
2022/05/31	3	31.18	1	31.20	31.05	2	3,864	0.05%
2022/05/27	7	31.00	0	0.00	30.90	7	4,195	0.17%
2022/05/26	0	0.00	46	31.00	30.85	-46	4,277	-1.08%
2022/05/24	1	30.75	2	30.65	30.60	-1	4,356	-0.02%
2022/05/19	1	31.00	0	0.00	31.10	1	4,398	0.02%
2022/05/18	5	31.29	0	0.00	31.25	5	4,394	0.11%
2022/05/16	0.1	29.95	1	29.95	29.95	-0.9	4,455	-0.02%
2022/05/12	4.1	29.73	0	0.00	29.45	4.1	4,499	0.09%
2022/05/09	11	30.67	30	30.55	30.35	-19	4,608	-0.41%
2022/05/06	0	0.00	50	31.10	31.25	-50	4,610	-1.08%
2022/05/05	0	0.00	2	31.50	31.40	-2	4,630	-0.04%
2022/05/04	1	31.35	0	0.00	31.30	1	4,624	0.02%
2022/05/03	3	31.07	1	30.90	31.15	2	4,562	0.04%
2022/04/29	2	30.43	0	0.00	30.35	2	4,548	0.04%
2022/04/28	0	0.00	1	30.30	30.40	-1	4,604	-0.02%
2022/04/27	3	29.90	0	0.00	29.90	3	4,617	0.06%
2022/04/26	1	30.45	0	0.00	30.35	1	4,625	0.02%
2022/04/25	7	30.43	0	0.00	30.35	7	4,715	0.15%
2022/04/22	3	31.08	0	0.00	31.10	3	4,675	0.06%
2022/04/21	3	31.18	1	31.10	31.30	2	4,705	0.04%
2022/04/20	12	31.04	0.1	31.00	31.15	11.9	4,725	0.25%
2022/04/18	3	30.93	0	0.00	30.90	3	4,786	0.06%
2022/04/15	1	31.25	0	0.00	31.25	1	4,798	0.02%
2022/04/14	2	31.40	0	0.00	31.45	2	4,923	0.04%
2022/04/13	0	0.00	27	31.30	31.65	-27	4,968	-0.54%
2022/04/12	10	31.01	11.1	31.12	31.05	-1.1	5,266	-0.02%
2022/04/11	19.1	31.34	0	0.00	31.00	19.1	5,327	0.36%
2022/04/08	1	31.46	0	0.00	31.60	1	5,308	0.02%
2022/04/07	18	31.62	22	31.83	31.25	-4	5,350	-0.07%
2022/04/06	9	31.72	0	0.00	31.75	9	5,338	0.17%
2022/04/01	6	32.15	12	32.10	32.15	-6	5,841	-0.10%
2022/03/31	7	32.31	0	0.00	32.35	7	6,056	0.12%
2022/03/30	2	32.60	0	0.00	32.65	2	6,154	0.03%
2022/03/29	74	32.80	10	32.65	32.60	64	6,325	1.01%
2022/03/28	13.2	33.00	3	33.15	33.30	10.2	6,566	0.15%
2022/03/24	1	34.10	1	33.95	34.20	0	6,916	0.00%
2022/03/23	16	33.72	15	34.07	34.15	1	6,941	0.01%
2022/03/22	20	33.61	50	33.53	33.65	-30	7,025	-0.43%
2022/03/21	3	32.88	3	32.80	32.70	0	6,954	0.00%
2022/03/18	1	32.70	11	32.45	32.80	-10	6,960	-0.14%
2022/03/17	1	32.30	3	32.25	32.25	-2	6,900	-0.03%
2022/03/16	0	0.00	2	31.95	31.95	-2	6,880	-0.03%
2022/03/15	1	31.95	26	32.14	31.75	-25	6,909	-0.36%
2022/03/14	0	0.00	2	32.20	32.20	-2	6,870	-0.03%
2022/03/11	5	31.50	2	31.73	31.90	3	6,867	0.04%
2022/03/10	3	31.55	5	31.43	31.80	-2	6,868	-0.03%
2022/03/09	11.1	30.28	1	30.20	30.35	10.1	6,726	0.15%
2022/03/08	12.1	30.17	0	0.00	29.90	12.1	6,755	0.18%
2022/03/07	17	30.91	0	0.00	30.95	17	6,708	0.25%
2022/03/04	2	31.95	19	32.03	32.00	-17	6,728	-0.25%
2022/03/03	14	32.45	17	32.20	32.15	-3	6,835	-0.04%
2022/03/02	10	31.75	74	31.97	32.00	-64	6,901	-0.93%
2022/03/01	26	31.33	21	31.12	31.15	5	6,794	0.07%
2022/02/25	8.1	30.50	3	30.40	30.65	5.1	6,803	0.08%
2022/02/24	5.1	30.59	5	30.39	30.30	0.1	6,870	0.00%
2022/02/23	0	30.70	2.9	30.88	30.95	-2.9	6,869	-0.04%
2022/02/22	2.1	30.55	10.1	30.70	30.70	-8	6,970	-0.12%
2022/02/21	3	31.10	2	31.15	31.10	1	7,099	0.01%
2022/02/17	0	0.00	1	30.95	31.00	-1	7,468	-0.01%
2022/02/16	7	31.26	13	31.03	31.05	-6	7,684	-0.08%
2022/02/15	4	30.28	3	30.22	30.20	1	7,952	0.01%
2022/02/14	3	30.00	0	0.00	30.15	3	9,712	0.03%
2022/02/11	5	30.77	2	30.75	30.85	3	10,640	0.03%
2022/02/10	3	31.87	2	31.98	31.70	1	10,882	0.01%
2022/02/09	0	0.00	16	31.69	31.70	-16	10,895	-0.15%
2022/02/08	0	0.00	4	31.08	31.20	-4	10,904	-0.04%
2022/02/07	1.1	30.25	4	30.23	30.70	-2.9	11,002	-0.03%
2022/01/25	16	29.68	1	29.60	29.60	15	11,200	0.13%
2022/01/24	7.1	29.69	0	0.00	30.10	7.1	11,258	0.06%
2022/01/21	29.1	30.52	0	0.00	30.30	29.1	11,274	0.26%
2022/01/20	2	30.75	0	0.00	30.90	2	11,294	0.02%
2022/01/19	3.1	31.00	22	31.02	30.95	-18.9	11,447	-0.17%
2022/01/18	4	31.83	18	31.54	31.50	-14	11,513	-0.12%
2022/01/14	9.1	30.75	0	0.00	30.70	9.1	11,469	0.08%
2022/01/13	1	30.90	2	31.08	31.10	-1	11,487	-0.01%
2022/01/12	4.1	30.90	0	0.00	31.00	4.1	11,519	0.04%
2022/01/11	7.1	31.27	2	31.40	31.00	5.1	11,526	0.04%
2022/01/10	5	30.59	0	0.00	30.85	5	11,509	0.04%
2022/01/07	52.1	31.23	24	31.62	31.00	28.1	11,526	0.24%
2022/01/06	6.1	31.87	0	0.00	31.85	6.1	11,426	0.05%
2022/01/05	8	32.67	27	32.71	32.30	-19	11,421	-0.17%
2022/01/04	3	31.70	21	32.17	32.25	-18	11,176	-0.16%
2022/01/03	9	31.85	5	31.93	31.80	4	11,267	0.04%
2021/12/30	3	31.75	6	31.94	31.95	-3	11,317	-0.03%
2021/12/29	4	31.71	4	31.85	31.85	0	11,375	0.00%
2021/12/28	51.2	32.12	19	32.49	32.10	32.2	11,388	0.28%
2021/12/27	5	31.86	38.1	32.29	32.50	-33.1	10,990	-0.30%
2021/12/24	53.1	31.32	53	31.28	31.10	0.1	10,978	0.00%
2021/12/23	17	31.98	19	32.25	31.70	-2	11,172	-0.02%
2021/12/22	14	31.81	30	32.20	32.05	-16	11,124	-0.14%
2021/12/21	4	31.35	15	31.07	31.45	-11	10,956	-0.10%
2021/12/20	17	31.61	51.1	31.54	31.55	-34.1	11,027	-0.31%
2021/12/17	1	30.15	1	30.10	30.15	0	11,055	0.00%
2021/12/16	14	30.49	42	30.09	30.45	-28	11,414	-0.25%
2021/12/15	14	29.29	6	29.10	29.25	8	11,603	0.07%
2021/12/14	3	28.87	4	29.03	28.80	-1	12,205	-0.01%
2021/12/13	3	29.28	5	29.35	29.25	-2	12,998	-0.02%
2021/12/10	12	29.21	0	0.00	29.25	12	14,127	0.08%
2021/12/09	8	29.55	13	29.41	29.50	-5	15,010	-0.03%
2021/12/08	2	29.25	0	0.00	29.15	2	15,824	0.01%
2021/12/07	30	29.02	12	29.16	29.20	18	16,165	0.11%
2021/12/06	10	29.30	1	29.05	29.05	9	16,284	0.06%
2021/12/03	10	29.20	2	29.30	29.20	8	16,408	0.05%
2021/12/02	5	29.25	3	29.25	29.20	2	16,465	0.01%
2021/12/01	0	0.00	20	29.60	29.70	-20	16,476	-0.12%
2021/11/29	13	28.98	3	28.85	28.95	10	16,550	0.06%
2021/11/26	34	29.83	29	29.86	29.85	5	16,407	0.03%
2021/11/25	25	29.72	0	0.00	29.65	25	16,188	0.15%
2021/11/24	34	29.55	5	29.66	29.90	29	16,110	0.18%
2021/11/23	6.1	29.58	1	29.70	29.45	5.1	16,032	0.03%
2021/11/22	6	29.29	0	0.00	29.25	6	15,971	0.04%
2021/11/19	9	29.38	2	29.38	29.20	7	15,934	0.04%
2021/11/18	26	29.35	35	29.41	29.40	-9	15,833	-0.06%
2021/11/17	16	30.09	11	30.30	30.00	5	15,684	0.03%
2021/11/16	29.1	30.18	12	30.40	29.95	17.1	15,580	0.11%
2021/11/15	25	31.13	4	31.18	31.00	21	15,371	0.14%
2021/11/12	22	31.19	21	31.37	31.65	1	15,217	0.01%
2021/11/11	101	32.22	141	31.46	31.00	-40	14,863	-0.27%	大買/大賣/
2021/11/10	70	30.10	174.2	31.10	31.40	-104.2	13,125	-0.79%	大賣/鉅額交易
2021/11/09	17	28.83	11	29.23	28.55	6	12,205	0.05%
2021/11/08	2	28.23	7	28.15	28.40	-5	11,861	-0.04%
2021/11/05	3	28.13	0	0.00	28.20	3	11,856	0.03%
2021/11/04	0	0.00	1	28.00	28.10	-1	11,877	-0.01%
2021/11/03	2	28.43	11	27.80	28.60	-9	11,984	-0.08%
2021/11/02	3	27.37	5	27.50	27.45	-2	12,171	-0.02%
2021/11/01	7	27.99	5	28.05	27.85	2	12,339	0.02%
2021/10/29	4	27.75	8	27.86	27.90	-4	12,292	-0.03%
2021/10/28	6	27.80	1	27.85	27.75	5	12,299	0.04%
2021/10/27	13	27.90	6	28.24	27.90	7	12,314	0.06%
2021/10/26	9	27.33	0	0.00	27.35	9	12,224	0.07%
2021/10/25	0	0.00	1	27.00	27.05	-1	12,388	-0.01%
2021/10/22	1	26.70	0	0.00	27.00	1	12,398	0.01%
2021/10/21	8	26.73	1	26.95	27.10	7	12,413	0.06%
2021/10/20	2	26.70	0	0.00	26.90	2	12,415	0.02%
2021/10/19	0	0.00	1	26.45	26.50	-1	12,430	-0.01%
2021/10/18	5	25.98	0	0.00	26.00	5	12,422	0.04%
2021/10/15	11	26.12	1	26.20	26.25	10	12,434	0.08%
2021/10/14	6	25.70	0	0.00	25.70	6	12,434	0.05%
2021/10/13	2	25.80	2	25.70	25.70	0	12,430	0.00%
2021/10/12	7	26.11	2	26.50	26.10	5	12,399	0.04%
2021/10/08	17	26.76	13	26.95	26.60	4	12,380	0.03%
2021/10/07	2	27.58	0	0.00	27.55	2	12,250	0.02%
2021/10/06	20	27.13	1	27.05	26.85	19	12,233	0.16%
2021/10/05	10	27.09	7	27.24	27.80	3	12,198	0.02%
2021/10/04	68	27.36	60	27.42	27.35	8	12,177	0.07%
2021/10/01	21	27.51	3	27.72	27.35	18	12,062	0.15%
2021/09/30	11	28.58	12	28.78	28.30	-1	11,873	-0.01%
2021/09/29	14	28.25	2	28.25	28.05	12	11,556	0.10%
2021/09/28	15	28.47	4	28.40	28.35	11	11,460	0.10%
2021/09/27	13	28.82	9	28.80	28.75	4	11,271	0.04%
2021/09/24	37	29.18	30	29.08	29.40	7	10,991	0.06%
2021/09/23	26	28.63	7	28.88	29.40	19	10,529	0.18%
2021/09/22	30	27.75	6	27.80	28.00	24	10,099	0.24%
2021/09/17	1	28.95	11	28.75	29.00	-10	9,713	-0.10%
2021/09/16	45	28.11	88	28.56	28.65	-43	9,059	-0.47%
2021/09/15	122	27.83	67.1	27.90	26.95	55	8,230	0.67%	大買/
2021/09/14	62.1	28.34	73.1	28.29	28.65	-11	7,083	-0.16%
2021/09/13	19	27.78	46.1	27.13	27.65	-27.1	6,180	-0.44%
2021/09/10	3	25.68	19	25.82	25.85	-16	5,370	-0.30%
2021/09/09	1	25.20	4	25.00	25.40	-3	5,126	-0.06%
2021/09/08	3	25.00	0	0.00	24.70	3	5,021	0.06%
2021/09/07	0	0.00	6	24.50	24.55	-6	4,921	-0.12%
2021/09/06	7	24.40	5	24.40	24.10	2	4,859	0.04%
2021/09/03	0	0.00	4	24.60	24.60	-4	4,858	-0.08%
2021/09/02	0	0.00	4	24.35	24.35	-4	4,794	-0.08%
2021/09/01	4	23.68	0	0.00	23.65	4	4,756	0.08%
2021/08/31	5	23.60	0.1	23.55	23.70	4.9	4,755	0.10%
2021/08/30	0.1	23.75	0	0.00	23.65	0.1	4,786	0.00%
2021/08/27	6	23.56	0	0.00	23.50	6	4,811	0.12%
2021/08/26	5	23.50	0	0.00	23.75	5	4,831	0.10%
2021/08/24	1	23.15	0	0.00	23.15	1	5,320	0.02%
2021/08/23	7	23.05	0	0.00	23.20	7	5,343	0.13%
2021/08/20	2	22.78	0	0.00	22.75	2	5,357	0.04%
2021/08/19	1	22.95	0	0.00	22.80	1	5,353	0.02%
2021/08/18	3	23.05	10	23.15	23.60	-7	5,303	-0.13%
2021/08/17	1	23.40	5	23.52	23.35	-4	5,252	-0.08%
2021/08/16	4	23.24	0	0.00	23.25	4	5,256	0.08%
2021/08/13	2	23.55	9	23.67	23.50	-7	5,237	-0.13%
2021/08/12	5	23.46	0	0.00	23.50	5	5,237	0.10%
2021/08/11	2	23.63	4	23.50	23.45	-2	5,519	-0.04%
2021/08/10	20.2	23.96	4	24.18	24.00	16.2	5,504	0.29%
2021/08/09	26.1	24.82	57	24.66	24.50	-30.9	5,505	-0.56%
2021/08/06	23	25.50	19	25.86	25.45	4	5,310	0.08%
2021/08/05	1.8	25.07	17	25.46	25.90	-15.3	5,019	-0.30%
2021/08/04	2.2	25.08	4	24.98	24.80	-1.8	4,899	-0.04%
2021/08/03	8.1	24.92	6	24.95	25.00	2.1	4,958	0.04%
2021/08/02	10	24.50	2	24.53	24.65	8	4,981	0.16%
2021/07/30	10.1	24.10	1	24.20	24.00	9.1	4,952	0.18%
2021/07/29	42	24.01	2	23.90	23.70	40	4,939	0.81%
2021/07/28	1	22.20	0	0.00	22.15	1	4,744	0.02%
2021/07/27	51	22.97	0	0.00	22.55	51	4,992	1.02%
2021/07/26	30	23.33	1	23.45	23.20	29	5,576	0.52%
2021/07/23	11	24.57	75	24.55	24.65	-64	6,102	-1.05%
2021/07/21	0	0.00	2	24.55	24.40	-2	6,375	-0.03%
2021/07/20	4	24.79	1	24.85	24.70	3	6,866	0.04%
2021/07/16	3	25.28	2	25.35	25.25	1	7,054	0.01%
2021/07/15	0	0.00	11	25.21	25.20	-11	7,085	-0.16%
2021/07/13	2	24.88	4	25.28	24.75	-2	7,121	-0.03%
2021/07/12	2	25.20	31	25.21	25.30	-29	7,064	-0.41%
2021/07/09	4	25.09	7	25.10	25.05	-3	6,992	-0.04%
2021/07/08	7	24.92	3	25.00	24.90	4	6,946	0.06%
2021/07/07	1	24.90	2	24.78	24.65	-1	6,912	-0.01%
2021/07/06	0	0.00	5	24.60	24.60	-5	6,901	-0.07%
2021/07/05	0	0.00	1	24.45	24.60	-1	6,888	-0.01%
2021/07/01	15	23.83	0	0.00	23.75	15	6,838	0.22%
2021/06/29	0	0.00	3	23.70	23.65	-3	6,842	-0.04%
2021/06/28	23	23.31	0	0.00	23.75	23	6,834	0.34%
2021/06/23	0	0.00	1	23.65	23.75	-1	6,920	-0.01%
2021/06/22	3	23.72	0	0.00	23.70	3	6,912	0.04%
2021/06/21	2	23.75	0	0.00	23.80	2	6,909	0.03%
2021/06/18	23	24.73	12	24.90	24.45	11	6,885	0.16%
2021/06/17	11	24.55	10	24.48	24.50	1	6,811	0.01%
2021/06/15	0	0.00	5	24.25	24.20	-5	6,761	-0.07%
2021/06/11	0	0.00	1	24.30	24.20	-1	6,753	-0.01%
2021/06/10	0	0.00	2	24.30	24.10	-2	6,735	-0.03%
2021/06/09	5	24.35	3	23.95	23.95	2	6,756	0.03%
2021/06/07	1	23.70	0	0.00	23.80	1	6,786	0.01%
2021/06/04	2	23.75	7	23.81	23.65	-5	6,747	-0.07%
2021/06/03	2	24.00	5	23.90	23.95	-3	6,722	-0.04%
2021/06/02	2	24.08	1	24.35	24.05	1	6,684	0.01%
2021/06/01	16	24.00	5	24.27	24.75	11	6,552	0.17%
2021/05/31	0	0.00	12	23.28	23.20	-12	6,145	-0.20%
2021/05/28	1	23.00	7	22.99	23.00	-6	6,116	-0.10%
2021/05/27	1	22.70	0	0.00	22.70	1	6,101	0.02%
2021/05/25	5	22.60	0	0.00	22.85	5	6,079	0.08%
2021/05/24	0	0.00	1	22.50	22.50	-1	6,036	-0.02%
2021/05/21	0	0.00	2	22.35	22.40	-2	6,004	-0.03%
2021/05/20	0	0.00	3	22.33	22.10	-3	5,990	-0.05%
2021/05/19	3	22.87	2	23.00	22.55	1	6,022	0.02%
2021/05/18	2	21.45	0	0.00	21.55	2	5,751	0.03%
2021/05/14	40	21.39	1	21.25	21.35	39	5,613	0.69%
2021/05/13	41	21.16	40	20.45	21.05	1	5,556	0.02%
2021/05/12	2	21.73	1	21.40	21.35	1	5,486	0.02%
2021/05/11	5	22.80	19	23.10	22.90	-14	5,330	-0.26%
2021/05/10	0	0.00	6	23.72	23.85	-6	5,221	-0.11%
2021/05/07	1	23.10	7	23.39	23.40	-6	5,135	-0.12%
2021/05/06	23	23.06	9	23.17	22.90	14	5,061	0.28%
2021/05/05	9	23.32	17	23.39	23.05	-8	4,981	-0.16%
2021/05/04	41	23.89	84	23.14	23.40	-43	4,899	-0.88%
2021/05/03	48	25.39	100	25.52	25.25	-52	4,607	-1.13%
2021/04/29	82	24.45	14.7	24.21	24.50	67.3	3,967	1.70%
2021/04/28	7	23.08	1.8	23.03	23.05	5.2	3,384	0.15%
2021/04/27	29	23.25	5	23.40	23.30	24	3,331	0.72%
2021/04/26	14.5	23.42	1.2	23.54	23.75	13.3	3,036	0.44%
2021/04/23	1	21.60	1	21.65	21.60	0	2,498	0.00%
2021/04/22	1	23.00	3	22.83	21.85	-2	2,457	-0.08%
2021/04/21	3	22.40	2	22.60	22.55	1	2,224	0.04%
2021/04/19	14	22.36	2	22.18	22.20	12	2,123	0.57%
2021/04/16	6	21.68	1	21.70	21.80	5	2,003	0.25%
2021/04/15	3	21.60	1	21.60	21.75	2	1,987	0.10%
2021/04/14	5	21.35	3	21.45	21.35	2	1,967	0.10%
2021/04/13	1	21.70	0	0.00	21.50	1	1,943	0.05%
2021/04/12	0	0.00	1	21.80	21.85	-1	1,922	-0.05%
2021/04/09	24	21.53	0	0.00	21.55	24	1,890	1.27%
2021/04/07	0	21.50	2	21.35	21.65	-2	1,824	-0.11%
2021/04/06	4	21.10	11	21.10	21.15	-7	1,795	-0.39%
2021/04/01	0	0.00	80	21.00	21.00	-80	1,776	-4.50%
2021/03/30	2	20.93	1	21.15	21.05	1	1,748	0.06%
2021/03/29	72	20.91	5	21.00	21.00	67	1,717	3.90%
2021/03/26	10	21.95	0	0.00	21.95	10	1,573	0.64%
2021/03/25	1	21.85	0	0.00	21.90	1	1,569	0.06%
2021/03/24	0	0.00	23	21.94	21.95	-23	1,555	-1.48%
2021/03/23	1	21.65	1.2	21.68	21.75	-0.2	1,531	-0.01%
2021/03/22	4	21.48	0	0.00	21.90	4	1,496	0.27%
2021/03/19	11	21.30	60.6	21.27	21.35	-49.6	1,450	-3.42%
2021/03/18	31	21.22	8	21.15	21.20	23	1,412	1.63%
2021/03/17	0	0.00	1.1	20.75	20.85	-1.1	1,402	-0.08%
2021/03/16	0	20.70	0	0.00	20.65	0	1,415	0.00%
2021/03/15	2	20.60	0.1	20.50	20.80	1.9	1,411	0.14%
2021/03/12	0	0.00	1	19.95	20.30	-1	1,329	-0.08%
2021/03/11	0	0.00	3.2	19.78	19.80	-3.2	1,289	-0.25%
2021/03/08	0	0.00	1	19.55	19.40	-1	1,305	-0.08%
2021/03/05	3	19.40	0	0.00	19.40	3	1,329	0.23%
2021/03/04	1	19.45	0	0.00	19.45	1	1,373	0.07%
2021/03/03	0	0.00	0.5	19.50	19.60	-0.5	1,519	-0.04%
2021/03/02	0	0.00	19	19.59	19.55	-19	1,544	-1.23%
2021/02/26	0	0.00	5	19.50	19.50	-5	1,535	-0.33%
2021/02/24	5	19.50	1	19.40	19.40	4	1,564	0.26%
2021/02/19	2	19.50	5	19.50	19.50	-3	1,598	-0.19%
2021/02/18	0	0.00	25	19.06	19.35	-25	1,543	-1.62%
2021/02/17	0	0.00	2	18.70	18.80	-2	1,540	-0.13%
2021/01/29	1	18.20	0	0.00	18.15	1	1,700	0.06%
2021/01/28	2	18.35	0	0.00	18.25	2	1,721	0.12%
2021/01/26	2	18.25	0	0.00	18.35	2	1,736	0.12%
2021/01/22	2	18.23	0	0.00	18.25	2	1,779	0.11%
2021/01/21	6	18.38	0	0.00	18.20	6	1,826	0.33%
2021/01/20	19	18.40	0	0.00	18.35	19	2,075	0.92%
2021/01/18	1	18.80	0	0.00	18.75	1	2,266	0.04%
2021/01/15	0	0.00	5.6	18.91	18.95	-5.6	2,265	-0.25%
2021/01/14	3	19.15	0	0.00	19.10	3	2,286	0.13%
2021/01/12	2	18.95	0	0.00	18.90	2	2,276	0.09%
2021/01/07	0	0.00	1	19.00	19.00	-1	2,259	-0.04%
2020/12/28	0	0.00	1	19.15	19.10	-1	2,210	-0.05%
2020/12/25	0	0.00	1	19.00	19.00	-1	2,197	-0.05%
2020/12/22	20	19.15	0	0.00	18.80	20	2,203	0.91%
2020/12/21	1	19.15	0	0.00	19.25	1	2,209	0.05%
2020/12/07	0	0.00	3.9	19.24	19.20	-3.9	2,311	-0.17%
2020/12/04	1	19.30	0	0.00	19.35	1	2,372	0.04%
2020/12/03	1	19.35	0	0.00	19.20	1	2,407	0.04%
2020/12/01	0	0.00	3	19.45	19.50	-3	2,417	-0.12%
2020/11/30	8	19.63	1	19.55	19.55	7	2,437	0.29%
2020/11/27	3	19.78	2	19.68	19.80	1	2,503	0.04%
2020/11/25	0	0.00	16	19.05	18.95	-16	2,372	-0.67%
2020/11/24	0	0.00	7	19.03	18.90	-7	2,367	-0.30%
2020/11/23	0	0.00	1	19.00	19.10	-1	2,366	-0.04%
2020/11/20	0	0.00	1	18.95	19.05	-1	2,382	-0.04%
2020/11/19	11	18.84	1	18.85	18.85	10	2,337	0.43%
2020/11/17	0	0.00	1	18.80	18.80	-1	2,326	-0.04%
2020/11/16	0	0.00	0.2	18.67	18.75	-0.2	2,353	-0.01%
2020/11/12	3	18.85	0	0.00	18.65	3	2,365	0.13%
2020/11/11	11	18.82	1	18.80	18.80	10	2,382	0.42%
2020/11/10	0	0.00	1	18.70	18.60	-1	2,370	-0.04%
2020/11/09	0	0.00	2	18.50	18.80	-2	2,376	-0.08%
2020/11/05	0	18.25	0	0.00	18.35	0	2,373	0.00%
2020/10/30	0	0.00	0	18.35	18.25	0	2,729	0.00%
2020/10/29	0	0.00	2	18.25	18.25	-2	2,711	-0.07%
2020/10/28	5	18.90	1	18.70	18.50	4	2,687	0.15%
2020/10/27	2	18.85	1	18.60	18.95	1	2,470	0.04%
2020/10/26	0	0.00	33.1	18.19	18.15	-33.1	2,424	-1.37%
2020/10/15	1	17.95	10	17.95	17.95	-9	2,886	-0.31%
2020/10/14	1	18.00	0	0.00	18.05	1	2,882	0.03%
2020/10/13	1	17.95	1	18.00	18.05	0	2,878	0.00%
2020/10/06	0	0.00	1	17.70	17.70	-1	2,858	-0.03%
2020/09/30	0	0.00	5	17.35	17.30	-5	2,855	-0.18%
2020/09/29	10	17.35	0	0.00	17.30	10	2,857	0.35%
2020/09/25	1	17.15	3	17.12	17.15	-2	2,854	-0.07%
2020/09/24	3	17.28	0	0.00	17.15	3	2,847	0.11%
2020/09/22	1	17.90	0	0.00	17.80	1	2,800	0.04%
2020/09/21	1	18.00	0	0.00	18.05	1	2,783	0.04%
2020/09/17	1	18.15	0	0.00	18.05	1	2,753	0.04%
2020/09/16	0	0.00	0.6	18.10	18.15	-0.6	2,754	-0.02%
2020/09/11	1	18.10	1	18.20	18.10	0	2,761	0.00%
2020/09/10	0	0.00	7	18.85	18.65	-7	2,677	-0.26%
2020/09/09	3	19.02	12	18.77	19.15	-9	2,569	-0.35%
2020/09/08	0	0.00	1	18.60	18.45	-1	2,476	-0.04%
2020/09/07	2	18.45	5	18.30	18.15	-3	2,434	-0.12%
2020/09/04	2	17.95	0	0.00	18.05	2	2,396	0.08%
2020/09/02	5	18.60	0	0.00	18.10	5	2,336	0.21%
2020/09/01	0	0.00	4	18.29	18.30	-4	2,244	-0.18%
2020/08/31	0	0.00	8	18.04	18.00	-8	2,226	-0.36%
2020/08/28	0	0.00	1	17.80	18.00	-1	2,228	-0.04%
2020/08/27	1	18.30	0	0.00	18.00	1	2,216	0.05%
2020/08/25	1	17.90	0	0.00	17.75	1	2,147	0.05%
2020/08/24	0	0.00	1	17.90	17.90	-1	2,136	-0.05%
2020/08/21	6	17.71	0	0.00	17.75	6	2,122	0.28%
2020/08/20	20	17.63	5	17.46	17.40	15	2,105	0.71%
2020/08/19	6	18.05	1	18.10	17.80	5	2,040	0.25%
2020/08/18	0	0.00	1	18.00	18.05	-1	2,010	-0.05%
2020/08/17	0	0.00	1	18.10	18.05	-1	1,987	-0.05%
2020/08/13	5	18.05	0	0.00	17.95	5	1,920	0.26%
2020/08/10	1	18.00	11	18.02	17.85	-10	1,804	-0.55%
2020/08/07	4	18.25	56	18.33	18.30	-52	1,750	-2.97%
2020/08/06	4	17.33	2	17.45	17.70	2	1,500	0.13%
2020/08/05	1	16.90	0	0.00	16.85	1	1,397	0.07%
2020/08/04	3	16.82	0	0.00	16.85	3	1,389	0.22%
2020/07/31	4	17.01	6	17.08	17.10	-2	1,370	-0.15%
2020/07/30	2	17.68	0.1	17.30	17.30	1.9	1,325	0.15%
2020/07/29	115	17.05	120	17.16	17.65	-5	1,177	-0.42%	大買/大賣/
2020/07/28	9	16.64	12	17.18	17.00	-3	993	-0.30%
2020/07/27	3	16.00	16	15.94	16.10	-13	810	-1.60%
2020/07/23	10	15.65	1	15.75	15.75	9	699	1.29%
2020/07/17	0	0.00	5	15.00	14.85	-5	625	-0.80%
2020/07/15	0.5	14.90	0	0.00	15.00	0.5	633	0.08%
2020/07/14	0	0.00	2	15.00	14.95	-2	637	-0.31%
2020/07/03	0.8	15.55	0.8	15.55	15.55	-0.1	697	-0.01%
2020/07/02	0	0.00	0.8	15.50	15.50	-0.8	684	-0.12%
2020/06/30	1	15.25	0	0.00	15.35	1	679	0.15%
2020/06/23	0	0.00	1	15.50	15.40	-1	722	-0.14%
2020/06/22	1	15.00	1	15.20	15.25	0	728	0.00%
2020/06/15	0	0.00	1	15.35	15.25	-1	775	-0.13%
2020/06/09	0	0.00	3	15.75	15.75	-3	840	-0.36%
2020/06/08	5	15.77	2	16.03	15.90	3	850	0.35%
2020/06/05	8	15.48	2	15.70	15.70	6	826	0.73%
2020/05/12	1	15.00	0	0.00	15.05	1	793	0.13%
2020/05/08	0	0.00	2	14.80	14.90	-2	784	-0.25%
2020/05/07	0	0.00	13	14.90	14.80	-13	787	-1.65%
2020/05/06	15	14.65	0	0.00	14.60	15	766	1.96%
2020/04/30	0	0.00	2	14.95	15.00	-2	773	-0.26%
2020/04/29	0	0.00	11	14.80	14.80	-11	782	-1.41%
2020/04/28	0	0.00	2	14.55	14.70	-2	790	-0.25%
2020/04/27	11	14.39	0	0.00	14.50	11	820	1.34%
2020/04/24	0	0.00	1	14.25	14.30	-1	822	-0.12%
2020/04/21	4	14.20	0	0.00	14.05	4	817	0.49%
2020/04/16	2	14.80	10	14.90	14.95	-8	794	-1.01%
2020/04/15	5	15.00	0	0.00	15.10	5	782	0.64%
2020/04/14	3	14.40	0	0.00	14.40	3	766	0.39%
2020/04/13	23	13.90	0	0.00	13.95	23	758	3.03%
2020/04/10	4	13.95	0	0.00	13.95	4	752	0.53%
2020/04/08	0	13.50	0	0.00	13.50	0	733	0.00%
2020/03/31	5	13.07	0.6	13.05	13.00	4.4	714	0.62%
2020/03/30	2	12.90	1	12.75	12.95	1	708	0.14%
2020/03/27	2	13.70	0	0.00	13.20	2	694	0.29%
2020/03/26	1	13.15	0	0.00	13.20	1	667	0.15%
2020/03/25	1	13.05	0	0.00	12.85	1	658	0.15%
2020/03/20	3	11.90	0	0.00	11.90	3	611	0.49%
2020/03/13	2	14.35	0	0.00	14.70	2	484	0.41%
2020/03/12	1	15.75	0	0.00	15.70	1	449	0.22%
2020/03/10	0	0.00	3	16.00	16.20	-3	442	-0.68%
2020/02/25	0	0.00	7	16.95	17.00	-7	417	-1.68%
2020/02/20	5	17.15	0	0.00	17.20	5	421	1.19%
2020/02/13	0	0.00	0.2	17.10	17.05	-0.2	442	-0.04%
2020/02/10	1	17.00	0	0.00	17.00	1	450	0.22%
2020/02/04	0	0.00	0.3	17.25	17.25	-0.3	442	-0.07%
2020/02/03	0	0.00	5	17.00	17.10	-5	443	-1.13%
2020/01/30	1	17.35	0.1	17.40	17.35	0.9	420	0.22%
2020/01/20	0	0.00	5	17.85	17.90	-5	389	-1.28%
2020/01/16	1	17.85	0	0.00	17.80	1	384	0.26%
2020/01/14	0	0.00	1	17.75	17.80	-1	383	-0.26%
2020/01/08	1	17.60	0	0.00	17.65	1	424	0.24%
2020/01/02	0	0.00	5	17.80	17.80	-5	419	-1.19%
2019/12/26	1	17.70	1	17.75	17.75	0	403	0.00%
2019/12/25	2	17.75	0	0.00	17.75	2	404	0.49%
2019/12/16	1	17.75	0	0.00	17.75	1	426	0.23%
2019/12/12	1	17.75	0	0.00	17.80	1	425	0.24%
2019/12/11	7	17.75	0	0.00	17.80	7	424	1.65%
2019/12/09	3	17.82	1	17.85	17.80	2	426	0.47%
2019/12/05	1	17.90	0	0.00	17.90	1	432	0.23%
2019/12/04	0	0.00	25	17.50	17.50	-25	422	-5.92%
2019/12/03	1	17.65	20	17.65	17.60	-19	415	-4.57%
2019/12/02	0	0.00	40	17.70	17.70	-40	414	-9.64%
2019/11/28	0	0.00	20	17.80	17.80	-20	412	-4.85%
2019/11/15	0	0.00	2	17.90	17.90	-2	499	-0.40%
2019/11/14	1	17.80	32.7	17.83	17.85	-31.7	503	-6.29%
2019/11/13	0	0.00	5	17.85	17.95	-5	500	-1.00%
2019/11/11	1	17.90	0	0.00	17.95	1	501	0.20%
2019/11/07	3	18.00	0	0.00	18.00	3	498	0.60%
2019/10/18	3	17.97	0	0.00	17.95	3	522	0.57%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	487	-0.02%
2019/10/15	0	0.00	2	18.15	18.20	-2	489	-0.41%
2019/10/07	0	0.00	1	18.20	18.25	-1	496	-0.20%
2019/09/27	1	18.25	0	0.00	18.20	1	507	0.20%
2019/09/26	0	0.00	2	18.43	18.40	-2	505	-0.40%
2019/09/25	2	18.35	1	18.35	18.35	1	498	0.20%
2019/09/20	10	17.90	0	0.00	17.90	10	490	2.04%
2019/09/18	0	0.00	2	17.80	17.95	-2	494	-0.40%
2019/09/17	0	0.00	1	17.80	17.80	-1	494	-0.20%
2019/09/12	1	17.85	5	17.86	17.85	-4	503	-0.79%
2019/09/06	0	0.00	1	17.90	17.95	-1	505	-0.20%
2019/09/05	0	0.00	2	17.90	17.90	-2	509	-0.39%
2019/09/03	2	18.00	0	0.00	18.00	2	509	0.39%
2019/08/29	5	17.80	0	0.00	17.80	5	498	1.00%
2019/08/23	1	19.70	0	0.00	19.65	1	425	0.23%
2019/08/06	1	19.90	0	0.00	19.85	1	425	0.23%
2019/08/01	1	20.15	0	0.00	20.10	1	430	0.23%
2019/07/24	0	0.00	1	20.15	20.15	-1	436	-0.23%
2019/07/16	2	20.10	0	0.00	20.10	2	434	0.46%
2019/07/15	0	0.00	10	20.10	20.10	-10	435	-2.30%
2019/07/05	2	20.05	0	0.00	20.10	2	461	0.43%
2019/06/24	1	19.80	0	0.00	19.85	1	541	0.18%
2019/06/17	5	19.65	0	0.00	19.70	5	561	0.89%
2019/05/31	1	19.90	0	0.00	19.90	1	568	0.18%
2019/05/30	15	19.80	0	0.00	19.90	15	574	2.61%
2019/05/29	2	19.70	0	0.00	19.85	2	577	0.35%
2019/05/16	0	0.00	10.4	19.90	19.85	-10.4	567	-1.83%
2019/05/14	2	19.75	0	0.00	19.90	2	568	0.35%
2019/05/13	2	19.85	8	19.90	19.90	-6	563	-1.07%
2019/05/07	0	0.00	26	20.21	20.20	-26	551	-4.71%
2019/04/30	0	0.00	1	20.40	20.45	-1	528	-0.19%
2019/04/26	6	20.30	1	20.35	20.30	5	522	0.96%
2019/04/24	0	0.00	8	20.30	20.30	-8	519	-1.54%
2019/04/22	0	0.00	2	20.35	20.25	-2	517	-0.39%
2019/04/10	0	0.00	1	20.55	20.55	-1	475	-0.21%
2019/04/08	8	20.73	0	0.00	20.75	8	458	1.75%
2019/04/01	6	20.70	1	20.70	20.70	5	427	1.17%
2019/03/29	0	0.00	6	20.54	20.50	-6	412	-1.46%
2019/03/27	1	20.30	0	0.00	20.35	1	384	0.26%
2019/03/21	8	20.02	1	20.10	19.95	7	364	1.92%
2019/03/20	0	0.00	7	19.95	20.00	-7	355	-1.97%
2019/03/13	0	0.00	2	19.60	19.55	-2	380	-0.53%
2019/02/26	5	19.35	2	19.48	19.40	3	368	0.81%
2019/02/25	0	0.00	11	19.30	19.30	-11	364	-3.02%
2019/02/19	0	0.00	6	19.25	19.25	-6	359	-1.67%
2019/02/15	0	0.00	3	19.20	19.10	-3	355	-0.84%
2019/02/13	1	19.20	0	0.00	19.30	1	363	0.27%
2019/01/29	1	19.00	0	0.00	19.00	1	339	0.29%
2019/01/16	0	0.00	2	18.85	18.80	-2	392	-0.51%
2018/12/26	0	0.00	2.1	18.60	18.60	-2.1	579	-0.36%
2018/12/13	1	19.00	0	0.00	19.00	1	594	0.17%
2018/12/11	1	18.55	0	0.00	18.90	1	604	0.17%
2018/12/10	4	19.04	0	0.00	19.00	4	583	0.69%
2018/12/04	1	19.35	0	0.00	19.30	1	632	0.16%
2018/11/28	1	19.05	0	0.00	19.10	1	697	0.14%
2018/11/15	1	19.00	2.1	19.01	19.10	-1.1	780	-0.14%
2018/11/05	1	19.30	0	0.00	19.40	1	901	0.11%
2018/11/02	3	19.50	0	0.00	19.40	3	903	0.33%
2018/11/01	1	19.25	0	0.00	19.45	1	904	0.11%
2018/10/31	1	18.90	0	0.00	19.10	1	903	0.11%
2018/10/25	1	19.05	0	0.00	19.00	1	934	0.11%
2018/10/23	2.4	19.64	0	0.00	19.65	2.4	924	0.26%
2018/10/18	16	19.30	0	0.00	19.40	16	896	1.78%
2018/10/15	1	19.65	0	0.00	19.60	1	915	0.11%
2018/10/12	1	19.40	0	0.00	20.15	1	900	0.11%
2018/10/11	1	19.35	0	0.00	19.30	1	884	0.11%
2018/10/09	2	20.15	0	0.00	20.15	2	870	0.23%
2018/10/05	2	20.20	0	0.00	20.15	2	864	0.23%
2018/10/04	1	20.60	0	0.00	20.60	1	854	0.12%
2018/10/02	1	20.75	0	0.00	20.80	1	856	0.12%
2018/09/27	1	20.75	0	0.00	20.75	1	901	0.11%
2018/09/26	1	20.75	0	0.00	20.70	1	918	0.11%
2018/09/25	0	0.00	1	20.76	20.70	-1	1,074	-0.10%
2018/09/21	0	0.00	1	20.65	20.65	-1	1,075	-0.09%
2018/09/13	6	20.86	0	0.00	20.80	6	1,119	0.54%
2018/09/11	0	0.00	5	20.60	20.95	-5	1,133	-0.44%
2018/09/10	1	20.95	0	0.00	20.85	1	1,187	0.08%
2018/09/07	2	21.35	1	21.60	21.20	1	1,229	0.08%
2018/09/06	2	21.70	1	21.55	21.50	1	1,225	0.08%
2018/09/05	1	21.20	3	21.50	21.40	-2	1,207	-0.17%
2018/09/04	0	0.00	3	21.25	21.20	-3	1,198	-0.25%
2018/08/31	0	0.00	1	21.40	21.40	-1	1,219	-0.08%
2018/08/28	10	21.35	0	0.00	21.35	10	1,259	0.79%
2018/08/27	2	21.20	1	21.40	21.30	1	1,268	0.08%
2018/08/24	1	20.95	0	0.00	20.90	1	1,248	0.08%
2018/08/21	3	21.05	0	0.00	21.05	3	1,259	0.24%
2018/08/20	19	22.93	3	22.95	22.90	16	1,252	1.28%
2018/08/17	17	22.95	0	0.00	22.95	17	1,225	1.39%
2018/08/16	1	22.90	0	0.00	22.95	1	1,223	0.08%
2018/08/14	0	0.00	1	23.05	23.00	-1	1,235	-0.08%
2018/08/13	0	0.00	10	23.15	22.80	-10	1,246	-0.80%
2018/08/10	0	0.00	51	23.30	23.25	-51	1,250	-4.08%
2018/08/07	0	0.00	45	23.21	23.35	-45	1,418	-3.17%
2018/08/06	20	23.13	30	23.15	23.15	-10	1,429	-0.70%
2018/08/02	5	23.00	0	0.00	22.90	5	1,462	0.34%
2018/08/01	0	0.00	1	23.10	23.10	-1	1,474	-0.07%
2018/07/31	1	22.60	0	0.00	22.85	1	1,479	0.07%
2018/07/27	2	22.85	0	0.00	22.85	2	1,504	0.13%
2018/07/26	0	0.00	4	22.81	22.80	-4	1,503	-0.27%
2018/07/25	0	0.00	3	22.68	22.65	-3	1,508	-0.20%
2018/07/24	4	22.60	8	22.61	22.60	-4	1,517	-0.26%
2018/07/19	6	22.29	0	0.00	22.30	6	1,607	0.37%
2018/07/18	2	22.20	0	0.00	22.25	2	1,628	0.12%
2018/07/13	1	22.20	0	0.00	22.25	1	1,635	0.06%
2018/07/09	15	22.20	0	0.00	22.15	15	1,719	0.87%
2018/07/06	22	22.25	0	0.00	22.30	22	1,724	1.28%
2018/07/04	3	22.90	0	0.00	23.00	3	1,761	0.17%
2018/07/03	18	23.72	34	23.42	23.10	-16	1,779	-0.90%
2018/06/29	10	22.55	0	0.00	22.60	10	1,794	0.56%
2018/06/28	1	22.70	0	0.00	22.70	1	1,794	0.06%
2018/06/27	3	22.80	0	0.00	22.85	3	1,803	0.17%
2018/06/26	20	22.70	0	0.00	22.75	20	1,837	1.09%
2018/06/20	2	23.40	0	0.00	23.50	2	1,867	0.11%
2018/06/19	0	0.00	1	23.70	23.75	-1	1,872	-0.05%
2018/06/13	1	23.35	3	23.20	23.15	-2	1,860	-0.11%
2018/06/12	0	0.00	8	23.30	23.30	-8	1,867	-0.43%
2018/06/08	0	0.00	3	23.32	23.20	-3	1,896	-0.16%
2018/06/07	2	23.20	4.6	23.30	23.30	-2.6	1,911	-0.14%
2018/06/04	3	23.02	4	23.08	23.15	-1	2,057	-0.05%
2018/05/31	4	22.88	0	0.00	22.90	4	2,238	0.18%
2018/05/30	2	22.80	0	0.00	22.90	2	2,557	0.08%
2018/05/29	1	23.00	1	23.00	23.00	0	2,653	0.00%
2018/05/23	1	23.15	6	23.03	23.15	-5	3,566	-0.14%
2018/05/22	20	22.90	0	0.00	23.00	20	3,570	0.56%
2018/05/21	0	0.00	26	22.85	22.95	-26	3,587	-0.72%
2018/05/18	2	22.95	0	0.00	22.90	2	3,617	0.06%
2018/05/17	2	23.55	4	23.45	23.15	-2	3,606	-0.06%
2018/05/16	0	0.00	42	23.04	23.15	-42	3,520	-1.19%
2018/05/15	0	0.00	7	22.84	22.70	-7	3,490	-0.20%
2018/05/14	0	0.00	6	22.75	22.75	-6	3,509	-0.17%
2018/05/11	0	0.00	2	22.55	22.55	-2	3,499	-0.06%
2018/05/09	1.7	22.55	2	22.65	22.55	-0.3	3,520	-0.01%
2018/05/08	1	22.70	2	22.75	22.50	-1	3,511	-0.03%
2018/05/07	0	0.00	6	22.57	22.55	-6	3,508	-0.17%
2018/05/04	1	22.20	0	0.00	22.20	1	3,501	0.03%
2018/05/02	3	22.18	0	0.00	22.15	3	3,514	0.09%
2018/04/30	1	22.20	1	22.20	22.20	0	3,537	0.00%
2018/04/27	8	22.16	2	22.20	22.20	6	3,583	0.17%
2018/04/26	2	22.40	5	22.30	22.00	-3	3,668	-0.08%
2018/04/18	2	21.90	1	21.95	21.90	1	3,641	0.03%
2018/04/17	2	22.00	0	0.00	21.95	2	3,624	0.06%
2018/04/16	0	0.00	15	22.27	22.30	-15	3,598	-0.42%
2018/04/13	0	0.00	11	22.24	22.10	-11	3,591	-0.31%
2018/04/12	3	22.15	20	22.15	22.10	-17	3,586	-0.47%
2018/04/11	4	22.40	4	22.15	22.10	0	3,600	0.00%
2018/04/09	5	22.30	0	0.00	22.15	5	3,532	0.14%
2018/04/03	4	22.60	1	23.10	22.40	3	3,505	0.09%
2018/03/31	0	22.00	0	0.00	21.80	0	3,340	0.00%
2018/03/30	0	0.00	1	21.95	21.90	-1	3,326	-0.03%
2018/03/29	0	0.00	6	21.95	21.95	-6	3,316	-0.18%
2018/03/27	0	0.00	4	21.73	21.55	-4	3,274	-0.12%
2018/03/26	10	21.35	4	21.45	21.40	6	3,261	0.18%
2018/03/21	2	22.08	0	0.00	22.00	2	3,229	0.06%
2018/03/20	10	21.55	14	21.65	21.60	-4	3,189	-0.13%
2018/03/19	0	0.00	7	21.81	21.85	-7	3,171	-0.22%
2018/03/15	2	21.50	0	0.00	21.55	2	3,161	0.06%
2018/03/14	0	0.00	1	21.60	21.60	-1	3,192	-0.03%
2018/03/13	0	0.00	3	21.25	21.20	-3	3,335	-0.09%
2018/03/12	25	21.10	5.2	21.11	20.95	19.8	3,349	0.59%
2018/03/09	3	21.67	0	0.00	21.75	3	3,255	0.09%
2018/03/08	10	22.20	0	0.00	22.20	10	3,226	0.31%
2018/03/07	6	22.22	5	22.56	22.10	1	3,198	0.03%
2018/03/06	13	22.48	2	22.15	22.35	11	3,164	0.35%
2018/03/05	2	23.28	18	23.83	23.05	-16	3,027	-0.53%
2018/03/02	10	22.45	0	0.00	22.60	10	2,735	0.37%
2018/03/01	3	22.42	0	0.00	22.75	3	2,634	0.11%
2018/02/27	16	22.61	0	0.00	22.60	16	2,557	0.63%
2018/02/26	30	23.68	34	23.66	23.55	-4	2,407	-0.17%
2018/02/22	10	20.60	0	0.00	20.60	10	1,732	0.58%
2018/02/12	20	20.00	0	0.00	20.30	20	1,702	1.17%
2018/02/07	0	0.00	1	19.50	19.50	-1	1,773	-0.06%
2018/02/06	0	0.00	6	19.30	19.15	-6	1,856	-0.32%
2018/02/05	0	0.00	1	19.95	20.10	-1	1,803	-0.06%
2018/02/01	4	20.41	5	20.55	20.40	-1	1,803	-0.06%
2018/01/25	2	20.35	0	0.00	20.20	2	1,803	0.11%
2018/01/23	1	20.45	0	0.00	20.15	1	1,959	0.05%
2018/01/22	2	20.55	2	20.50	20.80	0	1,911	0.00%
2018/01/19	1	20.20	1	20.20	20.20	0	1,816	0.00%
2018/01/18	2	19.50	9	19.92	19.95	-7	1,784	-0.39%
2018/01/08	1	19.65	0	0.00	19.55	1	1,698	0.06%
2018/01/05	0	0.00	1	19.75	19.55	-1	1,680	-0.06%
2018/01/03	0	0.00	2	19.30	19.25	-2	1,724	-0.12%
2018/01/02	2	19.20	0	0.00	19.25	2	1,719	0.12%