威健 (3033)-永豐金-板新券商分點個股進出

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

威健

(3033)

可現股當沖

股價
35.20
漲跌
▼0.20
漲幅
-0.56%
成交量
2,219張
產業
上市電子通路類股
511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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/03	1	35.60	2	35.15	35.20	-1	3,053	-0.03%
2024/12/02	7	35.79	5	35.71	35.40	2	3,043	0.07%
2024/11/29	4	34.88	5	35.11	35.30	-1	2,988	-0.03%
2024/11/28	1.1	34.50	2	34.63	34.85	-1	2,964	-0.03%
2024/11/27	1	34.65	1	35.10	34.40	0	2,969	0.00%
2024/11/26	0.2	34.97	0	0.00	35.15	0.2	3,045	0.00%
2024/11/25	0	0.00	1	35.10	35.05	-1	3,348	-0.03%
2024/11/22	3.1	34.70	3	35.00	34.75	0.1	3,486	0.00%
2024/11/21	1	33.95	1	34.00	34.25	0	3,473	0.00%
2024/11/20	1	34.15	0	0.00	34.10	1	3,478	0.03%
2024/11/18	0	0.00	15	33.90	33.90	-15	3,485	-0.43%
2024/11/15	1	33.85	2	34.25	34.10	-1	3,479	-0.03%
2024/11/14	0	0.00	1	33.90	34.00	-1	3,485	-0.03%
2024/11/13	6.1	34.21	8.4	34.28	34.25	-2.4	3,474	-0.07%
2024/11/12	1	34.50	2	34.60	34.85	-1	3,458	-0.03%
2024/11/11	6	34.84	21	34.94	34.90	-15	3,440	-0.44%
2024/11/08	11	35.68	5.2	36.03	35.65	5.8	3,409	0.17%
2024/11/07	0	0.00	13	35.80	35.95	-13	3,405	-0.38%
2024/11/06	1	35.30	10.1	35.22	35.15	-9.1	3,387	-0.27%
2024/11/05	0.2	34.62	0	0.00	34.45	0.2	3,431	0.00%
2024/11/01	0.1	34.80	0	0.00	35.05	0.1	3,619	0.00%
2024/10/30	10.1	34.92	0	0.00	34.90	10.1	3,636	0.28%
2024/10/29	11.1	34.87	5	34.80	35.00	6.1	3,666	0.17%
2024/10/28	8.1	35.14	1	35.15	35.10	7.1	3,674	0.19%
2024/10/25	11.1	35.62	11	35.66	35.70	0.1	3,682	0.00%
2024/10/24	16	36.01	5	35.75	35.70	11	3,756	0.29%
2024/10/23	0	0.00	11	36.32	36.20	-11	3,876	-0.28%
2024/10/22	0	0.00	9	35.92	35.95	-9	3,845	-0.23%
2024/10/21	4	35.64	2	35.65	35.60	2	3,888	0.05%
2024/10/18	0	0.00	6	36.17	35.60	-6	3,954	-0.15%
2024/10/17	6	35.94	1	36.20	35.90	5	3,956	0.13%
2024/10/16	6	35.53	6	35.59	36.00	0	4,010	0.00%
2024/10/15	24	35.77	31	35.87	35.60	-7	3,994	-0.18%
2024/10/14	10	35.74	3	35.80	35.65	7	3,999	0.18%
2024/10/11	29.1	35.86	32.1	36.07	35.65	-3	4,092	-0.07%
2024/10/09	31.1	34.96	3	34.80	34.90	28.1	4,071	0.69%
2024/10/08	22	35.47	14	35.47	35.30	8	4,209	0.19%
2024/10/07	9	35.45	63	35.44	35.50	-54	4,226	-1.28%
2024/10/04	4	34.84	8	34.76	35.00	-4	4,719	-0.08%
2024/10/01	3	34.40	1	34.50	34.55	2	4,704	0.04%
2024/09/30	12	34.66	0	0.00	34.55	12	4,785	0.25%
2024/09/27	9	34.98	2	34.95	34.85	7	4,972	0.14%
2024/09/26	25	35.22	25.2	35.33	35.15	-0.2	4,920	0.00%
2024/09/25	3	34.52	6.2	34.82	34.35	-3.2	4,818	-0.07%
2024/09/24	3	34.08	6	34.33	34.10	-3	4,799	-0.06%
2024/09/23	4.1	34.17	0	0.00	33.95	4.1	4,807	0.08%
2024/09/20	0	0.00	4	34.56	34.35	-4	4,822	-0.08%
2024/09/19	10	34.30	3	34.27	34.40	7	4,874	0.14%
2024/09/18	6.1	34.68	3	34.45	34.25	3.1	4,980	0.06%
2024/09/16	16	34.30	8	34.64	34.55	8	5,000	0.16%
2024/09/13	7	34.57	19	34.49	34.55	-12	5,039	-0.24%
2024/09/12	4.2	33.48	8	33.20	33.40	-3.9	5,185	-0.07%
2024/09/11	24	33.23	2	33.18	33.40	22	5,182	0.42%
2024/09/10	12.1	34.16	4	34.33	33.45	8.1	5,211	0.15%
2024/09/09	6	33.63	11	33.88	34.15	-5	5,259	-0.10%
2024/09/04	3	33.20	0	0.00	33.20	3	5,412	0.06%
2024/09/03	3	34.17	67	34.06	34.20	-64	5,436	-1.18%
2024/09/02	1.6	34.62	29	34.40	34.40	-27.4	5,493	-0.50%
2024/08/30	5	34.75	3	34.98	34.75	2	5,577	0.04%
2024/08/29	6	34.88	4	34.91	35.15	2	5,688	0.04%
2024/08/28	13.1	35.17	11	35.61	35.00	2.1	5,772	0.04%
2024/08/27	38	35.74	12	35.94	35.30	26	6,041	0.43%
2024/08/26	25	35.56	18	35.42	35.45	7	6,436	0.11%
2024/08/23	0.1	33.00	1	33.00	33.15	-0.9	6,490	-0.01%
2024/08/22	1	33.15	1	33.30	33.20	0	6,648	0.00%
2024/08/21	0.1	33.30	7	33.30	33.30	-6.9	7,022	-0.10%
2024/08/20	2	33.30	2	33.38	33.10	0	7,564	0.00%
2024/08/19	2	33.05	1	33.12	33.10	1	7,720	0.01%
2024/08/16	8	33.09	1	32.95	32.95	7	7,954	0.09%
2024/08/15	0.4	32.95	6	32.93	32.85	-5.7	8,518	-0.07%
2024/08/14	7	32.82	2	32.85	32.85	5	8,832	0.06%
2024/08/13	8	32.04	0	0.00	32.40	8	9,414	0.08%
2024/08/09	8.2	32.45	1	32.15	31.70	7.2	9,656	0.07%
2024/08/08	7	31.59	5	31.90	31.50	2	9,676	0.02%
2024/08/07	3	32.32	13	32.14	32.25	-10	9,734	-0.10%
2024/08/06	1	30.70	9	30.21	30.55	-8	9,832	-0.08%
2024/08/05	13	30.20	0	0.00	30.20	13	9,854	0.13%
2024/08/02	5	33.80	13	33.56	33.55	-8	9,978	-0.08%
2024/08/01	1	34.00	58	34.28	34.50	-57	10,684	-0.53%
2024/07/31	2.2	33.25	3	33.45	33.20	-0.8	11,319	-0.01%
2024/07/30	8	32.99	1	33.05	33.20	7	11,467	0.06%
2024/07/29	42.1	33.68	20	33.10	33.10	22.1	11,863	0.19%
2024/07/26	29	34.18	0	0.00	33.90	29	12,039	0.24%
2024/07/23	1	37.85	0	0.00	37.70	1	11,913	0.01%
2024/07/22	28	37.54	2	37.38	37.50	26	11,888	0.22%
2024/07/19	7.1	38.38	0	0.00	38.15	7.1	11,853	0.06%
2024/07/18	2.1	38.44	16	38.81	38.70	-14	11,941	-0.12%
2024/07/17	39.1	38.80	2	38.93	38.85	37.1	11,890	0.31%
2024/07/16	3	38.90	1	39.20	38.80	2	11,890	0.02%
2024/07/15	19.1	38.91	14	38.99	38.95	5.1	12,000	0.04%
2024/07/12	19.2	39.63	15	39.66	39.45	4.2	11,976	0.03%
2024/07/11	89	40.39	3	40.83	40.10	86	11,880	0.72%
2024/07/10	7.6	39.93	19	40.02	39.80	-11.4	11,785	-0.10%
2024/07/09	6	39.37	13.4	39.22	39.15	-7.4	11,678	-0.06%
2024/07/08	62	40.13	38.1	40.78	39.70	24	11,583	0.21%
2024/07/05	2	38.38	1	38.45	38.55	1	11,096	0.01%
2024/07/04	4	38.70	6	38.47	38.30	-2	11,287	-0.02%
2024/07/03	1	37.55	27.3	38.40	38.55	-26.3	11,219	-0.23%
2024/07/02	0	0.00	6	36.90	36.80	-6	11,052	-0.05%
2024/07/01	2.2	37.12	0	0.00	36.95	2.2	11,079	0.02%
2024/06/28	2.2	36.87	0	0.00	36.75	2.2	11,041	0.02%
2024/06/27	6	36.77	0	0.00	36.55	6	11,021	0.05%
2024/06/26	2	37.32	7	37.30	36.75	-5	11,002	-0.05%
2024/06/25	2.1	36.73	2	36.93	37.10	0.1	10,985	0.00%
2024/06/24	10.5	37.49	1	37.10	37.15	9.5	10,935	0.09%
2024/06/21	13	38.11	2	38.25	38.45	11	10,871	0.10%
2024/06/20	18	38.74	3	38.73	38.45	15	10,988	0.14%
2024/06/19	3.4	39.21	49	39.07	38.60	-45.6	11,053	-0.41%
2024/06/18	7.6	38.00	4	37.80	37.90	3.6	11,124	0.03%
2024/06/17	2	37.90	2	37.95	37.65	0	11,114	0.00%
2024/06/14	15.2	38.32	6	38.48	38.15	9.2	11,067	0.08%
2024/06/13	7	37.79	10.2	37.90	37.85	-3.2	11,001	-0.03%
2024/06/12	7	37.46	10	37.45	37.45	-3	10,983	-0.03%
2024/06/11	12	37.50	35	37.51	37.55	-23	10,971	-0.21%
2024/06/07	0.2	38.50	5	38.45	38.25	-4.8	10,873	-0.04%
2024/06/06	45	38.12	2	38.03	37.95	43	10,853	0.40%
2024/06/05	8.1	38.49	9	38.37	38.20	-0.9	10,828	-0.01%
2024/06/04	8.1	39.27	20.1	38.90	38.85	-12	10,784	-0.11%
2024/06/03	26	39.01	1.1	39.27	38.90	24.9	10,670	0.23%
2024/05/31	37	39.52	46	40.05	39.05	-9	10,584	-0.09%
2024/05/30	134.2	39.80	131	39.85	39.15	3.2	10,260	0.03%	大買/大賣/
2024/05/29	22	38.25	4	38.25	38.10	18	9,590	0.19%
2024/05/28	23	38.90	7.3	38.85	38.75	15.7	9,424	0.17%
2024/05/27	41	39.48	26	39.10	38.70	15	9,316	0.16%
2024/05/24	20	39.25	53	38.92	39.60	-33	8,995	-0.37%
2024/05/23	21.1	37.47	10	37.40	37.20	11.1	8,536	0.13%
2024/05/22	26.4	38.62	36	38.45	38.30	-9.6	8,484	-0.11%
2024/05/21	69.4	38.83	37	38.93	39.20	32.3	8,274	0.39%
2024/05/20	11	38.11	13	38.16	38.50	-2	7,742	-0.03%
2024/05/17	50.3	38.06	69.4	37.80	38.40	-19.1	7,459	-0.26%
2024/05/16	7.2	36.30	33	36.44	36.25	-25.8	6,896	-0.37%
2024/05/15	5.3	35.54	0	35.40	35.25	5.2	6,786	0.08%
2024/05/14	8.3	35.38	5	34.93	35.00	3.3	6,797	0.05%
2024/05/13	3.2	35.09	1	35.15	35.25	2.2	6,790	0.03%
2024/05/10	18.2	35.43	2	35.45	35.50	16.2	6,785	0.24%
2024/05/09	11.3	36.42	2	36.38	36.05	9.3	6,888	0.13%
2024/05/08	14.3	36.97	16	37.32	36.70	-1.8	6,813	-0.03%
2024/05/07	75.6	36.79	25	37.20	37.15	50.6	6,732	0.75%
2024/05/06	35	38.83	56	38.63	39.30	-21	6,012	-0.35%
2024/05/03	3.1	36.06	10	36.12	36.25	-6.9	5,370	-0.13%
2024/05/02	8	35.81	22	36.01	36.05	-14	5,303	-0.26%
2024/04/30	15.3	34.54	11	34.41	34.20	4.3	4,932	0.09%
2024/04/29	1	33.70	0.1	33.55	33.50	1	4,693	0.02%
2024/04/24	1	33.70	24.3	33.15	33.80	-23.3	4,941	-0.47%
2024/04/23	13	32.51	0	0.00	32.50	13	4,860	0.27%
2024/04/22	8	32.42	27	32.56	32.50	-19	4,992	-0.38%
2024/04/19	31	32.00	43	32.47	32.50	-12	4,930	-0.24%
2024/04/18	9	31.45	3	31.83	31.90	6	4,837	0.12%
2024/04/17	8	31.90	5	31.90	31.85	3	4,949	0.06%
2024/04/16	17	31.97	16	32.24	31.80	1	4,908	0.02%
2024/04/15	17.3	33.09	8	33.67	32.90	9.3	4,838	0.19%
2024/04/12	8	34.00	5	33.81	33.70	3	4,772	0.06%
2024/04/11	20	33.79	2	33.95	33.85	18	4,724	0.38%
2024/04/10	2	33.90	17.2	33.99	33.90	-15.2	4,714	-0.32%
2024/04/09	0	32.65	5	32.75	32.35	-5	4,482	-0.11%
2024/04/08	0	0.00	4	32.70	32.75	-4	4,460	-0.09%
2024/04/02	1	32.15	1	32.10	32.30	0	4,419	0.00%
2024/04/01	0.2	31.80	21	31.86	31.95	-20.8	4,395	-0.47%
2024/03/29	0	0.00	3	31.85	31.65	-3	4,383	-0.07%
2024/03/28	3.6	31.92	1.3	31.92	31.80	2.4	4,378	0.05%
2024/03/27	3	31.83	2	31.93	32.00	1	4,371	0.02%
2024/03/26	0	0.00	7	32.34	31.95	-7	4,356	-0.16%
2024/03/25	3	32.07	20	32.92	32.85	-17	4,286	-0.40%
2024/03/22	21	31.72	7	31.60	31.60	14	4,090	0.34%
2024/03/21	22	32.54	28	32.33	33.00	-6	3,954	-0.15%
2024/03/20	3	30.82	0	0.00	30.60	3	3,648	0.08%
2024/03/19	1	30.80	1	31.05	31.05	0	3,634	0.00%
2024/03/18	2	30.90	0	0.00	31.00	2	3,632	0.06%
2024/03/14	1	30.55	1	30.50	30.55	0	3,670	0.00%
2024/03/13	4	30.78	0	0.00	30.80	4	3,642	0.11%
2024/03/12	11	30.79	0	0.00	31.10	11	3,618	0.30%
2024/03/11	16	31.05	0	0.00	30.90	16	3,580	0.45%
2024/03/08	0	0.00	13	31.79	31.65	-13	3,530	-0.37%
2024/03/07	7.2	32.39	6	32.30	32.30	1.2	3,476	0.04%
2024/03/06	1	32.80	2	32.70	32.80	-1	3,461	-0.03%
2024/03/05	6	32.62	12	32.68	32.70	-6	3,465	-0.17%
2024/03/04	4	32.84	2	32.95	32.95	2	3,441	0.06%
2024/03/01	5	33.12	6	33.08	33.00	-1	3,405	-0.03%
2024/02/29	1	33.50	10.2	33.28	33.25	-9.2	3,364	-0.27%
2024/02/27	5	32.79	11	32.95	33.00	-6	3,302	-0.18%
2024/02/26	11	33.27	3.1	33.06	33.25	7.9	3,240	0.24%
2024/02/23	1	33.00	19.1	32.95	32.70	-18.1	3,145	-0.58%
2024/02/22	14	32.33	5.1	32.20	32.30	8.9	3,040	0.29%
2024/02/21	5	32.35	12	32.24	32.40	-7	3,009	-0.23%
2024/02/20	15.1	32.07	7	32.16	32.00	8.1	2,959	0.27%
2024/02/19	3	32.02	14	32.23	32.25	-11	2,917	-0.38%
2024/02/16	10	31.94	5.6	32.17	32.25	4.4	2,876	0.15%
2024/02/15	7.5	32.00	19.3	31.68	32.00	-11.8	2,807	-0.42%
2024/02/05	12	31.09	12.1	31.29	31.00	-0.1	2,703	0.00%
2024/02/02	3	30.92	17	30.87	30.85	-14	2,643	-0.53%
2024/02/01	47.3	31.67	46	31.77	31.30	1.3	2,565	0.05%
2024/01/31	12.3	30.74	2	30.73	30.65	10.3	2,291	0.45%
2024/01/30	9	31.22	19.1	31.23	31.30	-10.1	2,228	-0.45%
2024/01/29	0	0.00	1	30.90	30.55	-1	2,063	-0.05%
2024/01/26	2	30.88	0	0.00	30.65	2	2,039	0.10%
2024/01/25	15	31.06	7	31.17	30.65	8	2,007	0.40%
2024/01/24	17	31.00	7	30.84	31.00	10	1,904	0.53%
2024/01/23	8	30.71	11	30.75	30.55	-3	1,855	-0.16%
2024/01/22	10	30.84	7.1	31.05	30.95	2.9	1,825	0.16%
2024/01/19	14	31.03	6.1	31.00	30.95	8	1,750	0.45%
2024/01/18	16	30.54	13	30.95	30.95	3	1,616	0.19%
2024/01/17	5	30.01	7	30.15	30.15	-2	1,469	-0.14%
2024/01/16	6	30.33	19.1	30.16	30.45	-13.1	1,380	-0.95%
2024/01/15	0	0.00	2	29.45	29.50	-2	1,228	-0.16%
2024/01/12	0	29.70	0	0.00	29.45	0	1,223	0.00%
2024/01/11	19	29.43	34.1	29.71	29.85	-15.1	1,164	-1.29%
2024/01/10	1	28.30	0	0.00	28.20	1	1,053	0.09%
2024/01/08	1	28.75	1	28.80	28.65	0	1,051	0.00%
2024/01/05	1	28.90	0	0.00	28.85	1	1,052	0.10%
2024/01/04	1	29.40	0	0.00	29.25	1	1,048	0.10%
2024/01/03	1	28.70	0	0.00	28.70	1	985	0.10%
2024/01/02	2.4	28.95	2	29.05	29.00	0.4	989	0.04%
2023/12/28	2	29.15	5	29.20	29.10	-3	981	-0.31%
2023/12/26	6.3	28.52	0	0.00	28.65	6.3	967	0.65%
2023/12/22	1	28.80	0	0.00	28.80	1	963	0.10%
2023/12/21	0	0.00	12	29.10	29.00	-12	961	-1.25%
2023/12/20	8	28.75	0	0.00	28.80	8	949	0.84%
2023/12/19	0	0.00	1	28.55	28.75	-1	953	-0.10%
2023/12/18	2	28.90	0	0.00	28.85	2	965	0.21%
2023/12/15	1	29.15	0	0.00	29.05	1	990	0.10%
2023/12/13	0	0.00	1	28.80	29.05	-1	1,071	-0.09%
2023/12/12	2	29.08	0	0.00	28.85	2	1,184	0.17%
2023/12/11	5	28.75	4	28.88	28.90	1	1,165	0.09%
2023/12/06	1	28.15	0	0.00	28.20	1	1,157	0.09%
2023/12/05	4	28.33	0	0.00	28.30	4	1,173	0.34%
2023/12/04	0	0.00	1	28.45	28.55	-1	1,199	-0.08%
2023/12/01	10	28.45	0	0.00	28.50	10	1,201	0.83%
2023/11/30	3	28.62	3	28.52	28.65	0	1,196	0.00%
2023/11/27	0	0.00	4	27.45	27.45	-4	1,194	-0.33%
2023/11/24	0	0.00	0	27.85	27.70	0	1,205	0.00%
2023/11/22	1	27.75	5	27.90	27.90	-4	1,238	-0.32%
2023/11/21	1	27.90	0	0.00	27.90	1	1,242	0.08%
2023/11/20	0	0.00	1	27.70	27.75	-1	1,251	-0.08%
2023/11/17	0	0.00	2	27.60	27.65	-2	1,254	-0.16%
2023/11/15	2	27.35	2	27.25	27.40	0	1,332	0.00%
2023/11/14	1	27.10	0	0.00	27.10	1	1,380	0.07%
2023/11/13	2	27.10	0	0.00	27.05	2	1,402	0.14%
2023/11/07	0	0.00	1	27.65	27.65	-1	1,482	-0.07%
2023/11/03	1	27.40	0	0.00	27.40	1	1,539	0.06%
2023/11/01	2	26.95	1	26.85	26.85	1	1,609	0.06%
2023/10/31	1	26.90	2	26.95	26.90	-1	1,663	-0.06%
2023/10/25	2	27.55	0	0.00	27.55	2	2,302	0.09%
2023/10/24	0	0.00	1	27.15	27.35	-1	2,368	-0.04%
2023/10/23	5	27.50	0	0.00	27.25	5	2,414	0.21%
2023/10/20	1	27.40	0	0.00	27.70	1	2,448	0.04%
2023/10/18	1	27.00	10	27.25	27.05	-9	2,530	-0.36%
2023/10/11	3	27.57	0	0.00	27.45	3	3,135	0.10%
2023/10/05	2.9	27.41	0	0.00	27.25	2.9	3,286	0.09%
2023/10/04	1	27.20	0	0.00	27.35	1	3,340	0.03%
2023/09/27	0	0.00	8	27.25	27.30	-8	3,675	-0.22%
2023/09/25	1	27.40	0	0.00	27.60	1	3,732	0.03%
2023/09/22	0	0.00	2	27.40	27.40	-2	3,750	-0.05%
2023/09/21	1	27.35	0	0.00	27.35	1	3,788	0.03%
2023/09/20	2	27.73	0	0.00	27.65	2	3,866	0.05%
2023/09/19	2	27.88	0	0.00	27.85	2	3,921	0.05%
2023/09/18	8.2	28.09	1	28.05	28.05	7.2	3,932	0.18%
2023/09/15	4	28.35	0	0.00	28.15	4	3,889	0.10%
2023/09/13	3.1	28.87	0	0.00	28.90	3.1	3,836	0.08%
2023/09/11	1	29.25	0	0.00	29.10	1	4,112	0.02%
2023/09/08	1	29.35	0	0.00	29.40	1	4,305	0.02%
2023/09/07	0	0.00	1	29.65	29.70	-1	4,426	-0.02%
2023/09/06	0	0.00	2	29.60	29.50	-2	4,577	-0.04%
2023/09/05	2	29.35	0	0.00	29.40	2	4,688	0.04%
2023/09/04	2	29.55	0	0.00	29.45	2	4,797	0.04%
2023/08/31	0	0.00	11	29.18	29.25	-11	4,914	-0.22%
2023/08/30	1	29.00	10	29.05	29.00	-9	5,071	-0.18%
2023/08/28	9	28.58	2	28.50	28.40	7	5,089	0.14%
2023/08/25	2	28.85	0	0.00	28.80	2	5,077	0.04%
2023/08/24	3	29.00	0	0.00	28.95	3	5,082	0.06%
2023/08/23	0	0.00	5	29.00	29.05	-5	5,085	-0.10%
2023/08/21	5	28.80	0	0.00	28.95	5	5,082	0.10%
2023/08/18	5.5	29.12	0	0.00	28.80	5.5	5,028	0.11%
2023/08/17	2	28.95	0	0.00	29.25	2	4,976	0.04%
2023/08/15	2	29.45	3	29.45	29.30	-1	4,953	-0.02%
2023/08/11	4	29.23	6	29.20	29.30	-2	4,933	-0.04%
2023/08/10	3	28.80	3	29.00	28.80	0	4,921	0.00%
2023/08/08	3	29.15	0	0.00	29.15	3	4,896	0.06%
2023/08/07	0	0.00	9	29.02	29.45	-9	4,900	-0.18%
2023/08/04	6	29.30	0	0.00	29.25	6	4,871	0.12%
2023/08/02	6.4	30.07	2	30.30	29.70	4.4	4,832	0.09%
2023/08/01	14.2	33.32	0	0.00	33.65	14.2	4,716	0.30%
2023/07/31	12	34.63	4	34.78	34.55	8	4,517	0.18%
2023/07/28	2	35.13	10	35.15	35.05	-8	4,446	-0.18%
2023/07/27	8	35.21	0	0.00	35.10	8	4,370	0.18%
2023/07/26	5	35.40	2	35.35	35.10	3	4,419	0.07%
2023/07/25	4	35.13	3	35.18	35.05	1	4,374	0.02%
2023/07/24	0	0.00	1	35.00	35.10	-1	4,340	-0.02%
2023/07/21	2	34.95	2	35.15	34.95	0	4,307	0.00%
2023/07/20	10	35.29	2	35.35	35.40	8	4,274	0.19%
2023/07/19	3	35.12	0	0.00	34.90	3	4,239	0.07%
2023/07/18	1	35.75	19.2	35.93	35.80	-18.2	4,152	-0.44%
2023/07/17	1	36.60	5	36.46	36.95	-4	4,006	-0.10%
2023/07/14	0	0.00	7.4	35.60	35.85	-7.4	3,828	-0.19%
2023/07/13	6	35.08	13.1	34.92	34.85	-7.1	3,682	-0.19%
2023/07/12	7	34.80	3.1	34.70	34.85	4	3,583	0.11%
2023/07/10	11	34.87	7	34.66	34.25	4	3,519	0.11%
2023/07/07	3	34.65	1.1	34.70	34.75	2	3,430	0.06%
2023/07/06	5.4	34.49	2	34.33	34.45	3.4	3,351	0.10%
2023/07/05	0	0.00	5	34.09	34.05	-5	3,255	-0.15%
2023/07/04	0	0.00	3	33.83	33.85	-3	3,214	-0.09%
2023/07/03	3	33.45	0	0.00	33.50	3	3,179	0.09%
2023/06/30	1	33.30	0	0.00	33.40	1	3,157	0.03%
2023/06/28	2.1	32.70	2	32.65	32.65	0.1	3,116	0.00%
2023/06/27	1	33.10	0	0.00	32.80	1	3,048	0.03%
2023/06/26	9	33.49	5	33.62	33.30	4	2,978	0.13%
2023/06/21	3	33.30	1	33.35	33.40	2	2,970	0.07%
2023/06/20	1.3	33.23	1	33.20	33.25	0.3	2,960	0.01%
2023/06/19	1	33.70	1	33.75	33.60	0	2,937	0.00%
2023/06/16	1.3	33.29	16	33.23	33.45	-14.7	2,914	-0.50%
2023/06/15	3.3	33.72	0	0.00	33.65	3.3	2,815	0.12%
2023/06/14	21	34.81	8.2	34.72	34.60	12.8	2,656	0.48%
2023/06/13	4	34.25	10	34.28	34.20	-6	2,527	-0.24%
2023/06/12	5	33.99	5	33.93	34.00	0	2,403	0.00%
2023/06/09	15	33.30	1.5	33.30	33.40	13.5	2,234	0.60%
2023/06/08	2	33.10	0	0.00	33.05	2	2,138	0.09%
2023/06/07	0	0.00	1	32.55	32.75	-1	2,058	-0.05%
2023/06/06	1	32.70	3.1	32.65	32.60	-2.1	2,020	-0.10%
2023/06/05	9	32.25	8.1	32.31	32.30	0.9	1,948	0.05%
2023/06/02	1	31.25	0	0.00	31.30	1	1,808	0.06%
2023/06/01	1	31.00	2.1	30.95	31.05	-1.1	1,811	-0.06%
2023/05/31	0	0.00	1	31.00	31.00	-1	1,830	-0.05%
2023/05/30	0.1	30.95	0	0.00	30.95	0.1	1,840	0.01%
2023/05/26	1	30.80	0	0.00	30.70	1	1,831	0.05%
2023/05/25	0	0.00	7	30.66	30.70	-7	1,823	-0.38%
2023/05/24	0.1	30.70	0	0.00	30.75	0.1	1,818	0.01%
2023/05/23	1	30.60	0	0.00	30.65	1	1,809	0.06%
2023/05/19	1	30.45	0	0.00	30.45	1	1,802	0.06%
2023/05/18	1	30.40	0	0.00	30.45	1	1,800	0.06%
2023/05/15	0	30.20	0	0.00	30.10	0	1,784	0.00%
2023/05/12	0	0.00	2	30.40	30.40	-2	1,784	-0.11%
2023/05/11	2	30.35	0	0.00	30.15	2	1,775	0.11%
2023/05/08	1	30.71	0	0.00	30.75	1	1,719	0.06%
2023/05/05	2	30.93	1	30.85	30.85	1	1,703	0.06%
2023/05/04	3	31.25	6	30.75	31.00	-3	1,693	-0.17%
2023/05/03	0	0.00	2	30.50	30.50	-2	1,619	-0.12%
2023/05/02	8	30.19	2	30.30	30.25	6	1,583	0.38%
2023/04/28	0	0.00	2	29.90	29.90	-2	1,488	-0.13%
2023/04/27	2	29.75	0	0.00	29.70	2	1,493	0.13%
2023/04/25	0	0.00	1	29.65	29.45	-1	1,476	-0.07%
2023/04/24	0	29.90	0	0.00	29.85	0	1,454	0.00%
2023/04/21	1	29.95	1	30.05	29.80	0	1,455	0.00%
2023/04/20	0.2	30.55	2	30.40	30.30	-1.8	1,424	-0.12%
2023/04/19	0	0.00	4	30.71	30.65	-4	1,404	-0.28%
2023/04/14	2	30.90	0	0.00	30.90	2	1,355	0.15%
2023/04/12	1	30.80	22	30.74	30.75	-21	1,303	-1.61%
2023/04/11	1.5	30.60	2	30.60	30.65	-0.5	1,290	-0.04%
2023/04/10	0	30.15	0	0.00	30.20	0	1,258	0.00%
2023/04/07	0	0.00	1	30.15	30.10	-1	1,242	-0.08%
2023/04/06	0.2	30.05	1	30.05	29.95	-0.8	1,227	-0.07%
2023/03/31	0.5	30.05	0	0.00	29.95	0.5	1,220	0.04%
2023/03/29	0	0.00	1	29.90	29.85	-1	1,198	-0.08%
2023/03/28	1.1	29.43	0	0.00	29.50	1.1	1,194	0.10%
2023/03/27	0	0.00	1	30.00	29.95	-1	1,164	-0.09%
2023/03/24	6	30.07	2.1	30.05	30.15	3.9	1,156	0.34%
2023/03/23	1	29.90	6	29.80	29.90	-5	1,138	-0.44%
2023/03/22	0	0.00	1	29.90	29.85	-1	1,126	-0.09%
2023/03/21	13	29.48	1.2	29.68	29.70	11.8	1,110	1.06%
2023/03/17	0	0.00	1	29.40	29.45	-1	1,078	-0.09%
2023/03/16	2	29.40	3	29.33	29.45	-1	1,036	-0.10%
2023/03/14	3	28.93	0	0.00	29.00	3	966	0.31%
2023/03/13	3	28.93	1	28.70	29.10	2	966	0.21%
2023/03/10	1	29.15	5	29.23	29.00	-4	966	-0.41%
2023/03/09	0	0.00	1	28.70	28.80	-1	935	-0.11%
2023/03/08	0	0.00	5	29.05	29.05	-5	913	-0.55%
2023/03/07	0	0.00	1.2	28.83	29.15	-1.2	896	-0.13%
2023/03/03	2	28.68	1	28.55	28.80	1	826	0.12%
2023/02/24	1	27.90	1	27.80	27.85	0	772	0.00%
2023/02/22	2	27.55	2	27.55	27.65	0	766	0.00%
2023/02/21	0	0.00	0.1	27.75	27.80	-0.1	766	-0.01%
2023/02/16	2	27.43	0	0.00	27.45	2	791	0.25%
2023/02/14	3	27.25	2	27.35	27.40	1	805	0.12%
2023/02/10	1	27.20	0	0.00	27.15	1	815	0.12%
2023/02/09	0	0.00	1	27.50	27.55	-1	814	-0.12%
2023/02/03	0	0.00	1	27.65	27.60	-1	842	-0.12%
2023/02/02	0	0.00	1	27.60	27.70	-1	831	-0.12%
2023/02/01	1	27.55	12	27.37	27.55	-11	812	-1.35%
2023/01/10	0	0.00	1	26.55	26.70	-1	851	-0.12%
2023/01/09	1	26.55	0	0.00	26.55	1	853	0.12%
2023/01/03	1	26.30	0	0.00	26.30	1	915	0.11%
2022/12/29	1	26.10	0	0.00	26.15	1	920	0.11%
2022/12/15	2	27.20	0	0.00	27.10	2	978	0.20%
2022/12/07	0.2	26.70	0	0.00	26.55	0.2	979	0.02%
2022/12/02	7	27.12	0	0.00	27.30	7	984	0.71%
2022/11/15	0	0.00	1	26.50	26.65	-1	999	-0.10%
2022/11/14	2	26.65	0	0.00	26.65	2	995	0.20%
2022/11/09	0	26.70	0	0.00	26.65	0	993	0.00%
2022/11/08	2	26.40	1	26.70	26.45	1	1,015	0.10%
2022/10/21	1	25.85	0	0.00	25.85	1	1,173	0.09%
2022/10/19	1	25.65	0	0.00	25.65	1	1,176	0.08%
2022/10/12	0	0.00	0.1	25.70	25.85	-0.1	1,459	0.00%
2022/10/11	0	0.00	1	25.70	25.70	-1	1,479	-0.07%
2022/10/03	0	0.00	10	25.50	25.35	-10	1,590	-0.63%
2022/09/30	1	25.50	1	25.20	25.50	0	1,617	0.00%
2022/09/28	0	0.00	3	25.35	25.20	-3	1,678	-0.18%
2022/09/27	1	26.05	1	25.75	26.05	0	1,701	0.00%
2022/09/26	2	25.73	3	25.77	25.75	-1	1,744	-0.06%
2022/09/20	2	26.75	2	26.95	26.95	0	1,893	0.00%
2022/09/19	2	27.00	2	26.90	26.75	0	1,906	0.00%
2022/09/16	4	27.06	4	27.05	27.15	0	1,917	0.00%
2022/09/15	5	27.22	5	27.23	27.15	0	1,957	0.00%
2022/09/12	0	0.00	1	26.85	26.90	-1	2,021	-0.05%
2022/09/08	0.1	26.35	0	0.00	26.20	0.1	2,026	0.00%
2022/09/07	2	26.05	0	0.00	26.05	2	2,039	0.10%
2022/09/06	5	26.15	0	0.00	26.15	5	2,041	0.24%
2022/09/05	2.1	26.42	0	0.00	26.45	2.1	2,052	0.10%
2022/08/31	2	26.90	2	27.05	27.00	0	2,064	0.00%
2022/08/30	2	26.85	0	0.00	26.95	2	2,076	0.10%
2022/08/29	0	0.00	1	26.80	26.85	-1	2,089	-0.05%
2022/08/26	1	27.20	3	27.20	27.20	-2	2,094	-0.10%
2022/08/25	1	27.05	0	0.00	27.00	1	2,151	0.05%
2022/08/15	5	26.99	0	0.00	27.30	5	2,175	0.23%
2022/08/12	0	0.00	1	26.55	26.85	-1	2,158	-0.05%
2022/08/11	3	26.25	1	26.35	26.45	2	2,164	0.09%
2022/08/10	0.1	25.90	0	0.00	25.90	0.1	2,229	0.00%
2022/08/05	1	26.40	1	26.35	26.40	0	2,237	0.00%
2022/08/04	2	25.85	0	0.00	25.90	2	2,272	0.09%
2022/08/03	2	25.90	0	0.00	25.95	2	2,279	0.09%
2022/08/01	0	0.00	3	26.53	26.70	-3	2,344	-0.13%
2022/07/29	0.1	26.30	4	26.38	26.35	-4	2,352	-0.17%
2022/07/28	2.1	25.75	0	0.00	25.70	2.1	2,356	0.09%
2022/07/27	1	25.70	4	25.75	25.75	-3	2,443	-0.12%
2022/07/26	8	25.90	0	0.00	25.85	8	2,483	0.32%
2022/07/25	0.1	26.10	0	0.00	26.20	0.1	2,458	0.00%
2022/07/22	19	28.87	0	0.00	28.85	19	2,380	0.80%
2022/07/20	0	0.00	19	28.59	28.45	-19	2,277	-0.83%
2022/07/19	1	28.10	1	28.05	28.05	0	2,290	0.00%
2022/07/18	1	27.50	0	0.00	27.90	1	2,288	0.04%
2022/07/15	2	27.28	1	27.10	27.25	1	2,269	0.04%
2022/07/14	0.1	27.10	0	0.00	27.10	0.1	2,280	0.00%
2022/07/13	0	0.00	2	26.60	26.70	-2	2,270	-0.09%
2022/07/12	1	26.30	0	0.00	26.10	1	2,276	0.04%
2022/07/11	3	27.03	0	0.00	26.85	3	2,271	0.13%
2022/07/07	5	25.61	5	25.85	26.10	0	2,243	0.00%
2022/07/06	7	25.86	6	25.65	25.70	1	2,250	0.04%
2022/07/05	1	26.15	0	0.00	26.15	1	2,288	0.04%
2022/07/04	1	25.70	2	26.20	25.85	-1	2,279	-0.04%
2022/07/01	18	26.76	6	26.65	26.20	12	2,342	0.51%
2022/06/30	1	27.75	0	0.00	27.70	1	2,326	0.04%
2022/06/29	1	28.75	0	0.00	28.85	1	2,309	0.04%
2022/06/28	0.1	29.20	0.6	29.10	29.10	-0.5	2,356	-0.02%
2022/06/27	0	0.00	0	29.40	29.25	0	2,422	0.00%
2022/06/24	0	0.00	0.3	29.20	28.95	-0.3	2,567	-0.01%
2022/06/23	1	28.85	0	0.00	28.75	1	2,770	0.04%
2022/06/22	3	29.75	0	0.00	29.20	3	2,847	0.11%
2022/06/21	3	29.55	0.1	30.05	30.00	2.9	2,887	0.10%
2022/06/20	2	29.63	0.8	29.60	29.40	1.2	3,046	0.04%
2022/06/16	0	0.00	2.2	30.51	30.10	-2.2	3,209	-0.07%
2022/06/14	9	30.16	0	0.00	30.35	9	3,369	0.27%
2022/06/13	0.2	30.65	0	0.00	30.50	0.2	3,390	0.01%
2022/06/10	0	0.00	1	31.10	31.15	-1	3,439	-0.03%
2022/06/09	1	31.20	0	0.00	31.30	1	3,500	0.03%
2022/06/08	1	31.20	0	0.00	31.20	1	3,532	0.03%
2022/06/07	0.4	31.10	0	0.00	31.10	0.4	3,697	0.01%
2022/06/06	1	31.20	0	0.00	31.25	1	3,716	0.03%
2022/06/02	4.4	31.55	1	31.55	31.45	3.4	3,808	0.09%
2022/06/01	4	31.20	4	31.10	31.15	0	3,821	0.00%
2022/05/31	2	31.10	1	31.05	31.05	1	3,864	0.03%
2022/05/30	3	31.05	2	31.15	31.15	1	4,016	0.02%
2022/05/24	0	0.00	1	30.80	30.60	-1	4,356	-0.02%
2022/05/18	1	31.30	13	31.19	31.25	-12	4,394	-0.27%
2022/05/17	0	0.00	1	30.40	30.60	-1	4,346	-0.02%
2022/05/12	5	29.83	0	0.00	29.45	5	4,499	0.11%
2022/05/10	8	29.89	3	30.07	30.10	5	4,613	0.11%
2022/05/05	3	31.35	2	31.65	31.40	1	4,630	0.02%
2022/05/04	5	31.38	9	31.72	31.30	-4	4,624	-0.09%
2022/05/03	1	31.00	6	31.09	31.15	-5	4,562	-0.11%
2022/04/29	0	0.00	1	30.50	30.35	-1	4,548	-0.02%
2022/04/28	6	30.08	0	0.00	30.40	6	4,604	0.13%
2022/04/27	3.1	29.84	3	29.95	29.90	0.1	4,617	0.00%
2022/04/26	1	30.40	0	0.00	30.35	1	4,625	0.02%
2022/04/25	2	30.35	0	0.00	30.35	2	4,715	0.04%
2022/04/21	7	31.20	0	0.00	31.30	7	4,705	0.15%
2022/04/19	0	0.00	1	31.00	31.10	-1	4,736	-0.02%
2022/04/18	8.1	30.90	0	0.00	30.90	8.1	4,786	0.17%
2022/04/15	1	31.20	0	0.00	31.25	1	4,798	0.02%
2022/04/14	0	0.00	0	31.50	31.45	0	4,923	0.00%
2022/04/13	3	31.25	0	0.00	31.65	3	4,968	0.06%
2022/04/12	2	31.00	0	0.00	31.05	2	5,266	0.04%
2022/04/11	1	31.05	9	31.10	31.00	-8	5,327	-0.15%
2022/04/08	1	31.55	0	0.00	31.60	1	5,308	0.02%
2022/04/07	19	31.58	0	0.00	31.25	19	5,350	0.36%
2022/04/06	31	31.78	0	0.00	31.75	31	5,338	0.58%
2022/04/01	2	32.05	2	32.10	32.15	0	5,841	0.00%
2022/03/31	2	32.35	0	0.00	32.35	2	6,056	0.03%
2022/03/30	10	32.60	4	32.84	32.65	6	6,154	0.10%
2022/03/29	16	32.83	0	0.00	32.60	16	6,325	0.25%
2022/03/28	21	33.02	5	33.11	33.30	16	6,566	0.24%
2022/03/25	8	34.26	15.1	34.41	34.25	-7.1	6,577	-0.11%
2022/03/24	0	0.00	6	34.12	34.20	-6	6,916	-0.09%
2022/03/23	11	34.03	8	33.89	34.15	3	6,941	0.04%
2022/03/22	0	0.00	25.1	33.21	33.65	-25.1	7,025	-0.36%
2022/03/21	3	32.85	2	33.00	32.70	1	6,954	0.01%
2022/03/18	5	32.39	4	32.56	32.80	1	6,960	0.01%
2022/03/17	3	32.10	2	32.28	32.25	1	6,900	0.01%
2022/03/16	1	31.80	2	32.28	31.95	-1	6,880	-0.01%
2022/03/15	1	31.85	5	32.10	31.75	-4	6,909	-0.06%
2022/03/14	0	0.00	50	31.97	32.20	-50	6,870	-0.73%
2022/03/11	2	31.70	0.3	31.85	31.90	1.7	6,867	0.03%
2022/03/10	6	31.50	12.1	31.74	31.80	-6.1	6,868	-0.09%
2022/03/09	2	30.10	8	30.31	30.35	-6	6,726	-0.09%
2022/03/08	3	30.53	0	0.00	29.90	3	6,755	0.04%
2022/03/07	4	31.06	1	31.25	30.95	3	6,708	0.04%
2022/03/04	7	32.01	0	0.00	32.00	7	6,728	0.10%
2022/03/03	9	32.14	1.1	32.27	32.15	7.9	6,835	0.12%
2022/03/02	15	31.75	16.3	31.65	32.00	-1.3	6,901	-0.02%
2022/03/01	1	31.30	2	31.20	31.15	-1	6,794	-0.01%
2022/02/25	2	30.58	0	0.00	30.65	2	6,803	0.03%
2022/02/24	1	30.50	3	30.30	30.30	-2	6,870	-0.03%
2022/02/17	0	0.00	1	31.30	31.00	-1	7,468	-0.01%
2022/02/16	2	31.15	6	31.06	31.05	-4	7,684	-0.05%
2022/02/15	2	30.25	0	0.00	30.20	2	7,952	0.03%
2022/02/14	4	30.15	2	30.15	30.15	2	9,712	0.02%
2022/02/11	3	30.72	3	30.83	30.85	0	10,640	0.00%
2022/02/10	4	31.73	1	31.95	31.70	3	10,882	0.03%
2022/02/09	6	31.46	4	31.60	31.70	2	10,895	0.02%
2022/02/07	0	0.00	3	30.50	30.70	-3	11,002	-0.03%
2022/01/25	1	29.75	2	29.65	29.60	-1	11,200	-0.01%
2022/01/21	0.3	30.75	6	30.63	30.30	-5.7	11,274	-0.05%
2022/01/19	2	31.05	5	31.00	30.95	-3	11,447	-0.03%
2022/01/18	15	31.73	5.9	31.46	31.50	9.1	11,513	0.08%
2022/01/14	1	30.60	0	0.00	30.70	1	11,469	0.01%
2022/01/13	1	30.95	1	30.95	31.10	0	11,487	0.00%
2022/01/12	0	0.00	1	31.00	31.00	-1	11,519	-0.01%
2022/01/10	3	30.60	2	30.90	30.85	1	11,509	0.01%
2022/01/07	6	30.94	0	0.00	31.00	6	11,526	0.05%
2022/01/05	27	32.41	0	0.00	32.30	27	11,421	0.24%
2022/01/04	1	32.15	14	32.16	32.25	-13	11,176	-0.12%
2022/01/03	1	31.90	0	0.00	31.80	1	11,267	0.01%
2021/12/29	1	31.65	0	0.00	31.85	1	11,375	0.01%
2021/12/28	22	33.01	2	32.55	32.10	20	11,388	0.18%
2021/12/27	11	32.35	15	32.30	32.50	-4	10,990	-0.04%
2021/12/24	3	31.18	4	31.26	31.10	-1	10,978	-0.01%
2021/12/23	1	32.10	5	31.94	31.70	-4	11,172	-0.04%
2021/12/22	10	32.20	33.2	32.05	32.05	-23.2	11,124	-0.21%
2021/12/21	23	31.78	1	31.15	31.45	22	10,956	0.20%
2021/12/20	15	31.40	27.1	31.51	31.55	-12.1	11,027	-0.11%
2021/12/17	1	30.15	1	30.20	30.15	0	11,055	0.00%
2021/12/16	4	30.26	11.1	29.87	30.45	-7.1	11,414	-0.06%
2021/12/15	1	29.20	3	29.30	29.25	-2	11,603	-0.02%
2021/12/14	5	28.96	2	29.25	28.80	3	12,205	0.02%
2021/12/10	6.1	29.28	0	0.00	29.25	6.1	14,127	0.04%
2021/12/09	4	29.33	3	29.47	29.50	1	15,010	0.01%
2021/12/08	3	29.25	0	0.00	29.15	3	15,824	0.02%
2021/12/07	6	29.08	2	29.15	29.20	4	16,165	0.02%
2021/12/03	3	29.18	22	29.26	29.20	-19	16,408	-0.12%
2021/12/02	5	29.29	0	0.00	29.20	5	16,465	0.03%
2021/12/01	4	29.48	3	29.70	29.70	1	16,476	0.01%
2021/11/30	1	29.70	8	29.48	29.70	-7	16,553	-0.04%
2021/11/29	12	28.84	3	29.05	28.95	9	16,550	0.05%
2021/11/26	21	29.91	0	0.00	29.85	21	16,407	0.13%
2021/11/25	2	29.65	0	0.00	29.65	2	16,188	0.01%
2021/11/24	13	29.67	6	29.74	29.90	7	16,110	0.04%
2021/11/23	9	29.68	9	29.66	29.45	0	16,032	0.00%
2021/11/22	3	29.25	1	29.30	29.25	2	15,971	0.01%
2021/11/19	6	29.33	2	29.73	29.20	4	15,934	0.03%
2021/11/18	6	29.48	5	29.40	29.40	1	15,833	0.01%
2021/11/17	2	30.05	1	30.15	30.00	1	15,684	0.01%
2021/11/16	0	0.00	5	30.28	29.95	-5	15,580	-0.03%
2021/11/15	6	31.13	1	31.55	31.00	5	15,371	0.03%
2021/11/12	11	31.38	36	31.35	31.65	-25	15,217	-0.16%
2021/11/11	100	31.86	87	31.58	31.00	13	14,863	0.09%
2021/11/10	16	30.03	82.2	29.76	31.40	-66.2	13,125	-0.50%
2021/11/09	14	29.01	23.1	28.67	28.55	-9.1	12,205	-0.07%
2021/11/08	3	28.27	3.1	28.45	28.40	-0.1	11,861	0.00%
2021/11/05	0	0.00	11	28.16	28.20	-11	11,856	-0.09%
2021/11/04	12	28.10	8	28.33	28.10	4	11,877	0.03%
2021/11/03	20	28.16	15	28.09	28.60	5	11,984	0.04%
2021/11/02	6	27.75	28	27.65	27.45	-22	12,171	-0.18%
2021/11/01	8	27.91	13	27.95	27.85	-5	12,339	-0.04%
2021/10/29	2	27.75	3	27.90	27.90	-1	12,292	-0.01%
2021/10/28	3	27.83	1	28.25	27.75	2	12,299	0.02%
2021/10/27	9	27.97	4	27.85	27.90	5	12,314	0.04%
2021/10/26	21	27.42	3	27.38	27.35	18	12,224	0.15%
2021/10/25	2	26.70	0	0.00	27.05	2	12,388	0.02%
2021/10/22	10	26.75	2	26.95	27.00	8	12,398	0.06%
2021/10/21	2	27.00	2	26.85	27.10	0	12,413	0.00%
2021/10/19	0	0.00	1	26.35	26.50	-1	12,430	-0.01%
2021/10/18	1	26.00	0	0.00	26.00	1	12,422	0.01%
2021/10/15	14	26.17	10	26.23	26.25	4	12,434	0.03%
2021/10/13	2	25.80	4	25.79	25.70	-2	12,430	-0.02%
2021/10/12	3	26.25	0	0.00	26.10	3	12,399	0.02%
2021/10/08	5	27.20	15	27.05	26.60	-10	12,380	-0.08%
2021/10/07	1	27.45	7	27.56	27.55	-6	12,250	-0.05%
2021/10/06	11	27.37	2	26.95	26.85	9	12,233	0.07%
2021/10/05	4	27.38	6	27.38	27.80	-2	12,198	-0.02%
2021/10/04	4	27.66	14	27.38	27.35	-10	12,177	-0.08%
2021/10/01	14	27.53	13	27.83	27.35	1	12,062	0.01%
2021/09/30	25	28.62	19	28.79	28.30	6	11,873	0.05%
2021/09/29	5	28.26	5	28.46	28.05	0	11,556	0.00%
2021/09/28	8	28.53	6	28.53	28.35	2	11,460	0.02%
2021/09/27	14	28.78	18	28.78	28.75	-4	11,271	-0.04%
2021/09/24	10	29.35	11	29.27	29.40	-1	10,991	-0.01%
2021/09/23	54	28.82	41	28.92	29.40	13	10,529	0.12%
2021/09/22	27	28.10	70	27.74	28.00	-43	10,099	-0.43%
2021/09/17	51	28.74	15	29.02	29.00	36	9,713	0.37%
2021/09/16	42	28.13	41.2	28.43	28.65	0.8	9,059	0.01%
2021/09/15	355	29.02	315	28.56	26.95	40	8,230	0.49%	大買/大賣/
2021/09/14	37	27.91	18	28.04	28.65	19	7,083	0.27%
2021/09/13	45	27.58	25	27.93	27.65	20	6,180	0.32%
2021/09/10	23	25.77	22	26.02	25.85	1	5,370	0.02%
2021/09/09	15	25.16	77	25.12	25.40	-62	5,126	-1.21%
2021/09/08	2	24.90	2	24.90	24.70	0	5,021	0.00%
2021/09/07	4	24.18	2	24.60	24.55	2	4,921	0.04%
2021/09/06	2	24.35	0	0.00	24.10	2	4,859	0.04%
2021/09/03	0	0.00	2	24.45	24.60	-2	4,858	-0.04%
2021/09/02	1	24.00	18	23.92	24.35	-17	4,794	-0.35%
2021/08/31	0	0.00	1	23.70	23.70	-1	4,755	-0.02%
2021/08/20	0	0.00	2	22.80	22.75	-2	5,357	-0.04%
2021/08/18	2	23.50	0	0.00	23.60	2	5,303	0.04%
2021/08/17	0	0.00	1	23.70	23.35	-1	5,252	-0.02%
2021/08/13	2	23.50	0	0.00	23.50	2	5,237	0.04%
2021/08/12	2	23.40	0	0.00	23.50	2	5,237	0.04%
2021/08/09	6	25.02	1	24.85	24.50	5	5,505	0.09%
2021/08/06	9	25.40	0	0.00	25.45	9	5,310	0.17%
2021/08/05	1	25.50	6	25.04	25.90	-5	5,019	-0.10%
2021/08/02	0	0.00	4	24.63	24.65	-4	4,981	-0.08%
2021/07/30	2	23.80	6	23.98	24.00	-4	4,952	-0.08%
2021/07/29	18	23.99	16	24.15	23.70	2	4,939	0.04%
2021/07/28	2	22.05	0	0.00	22.15	2	4,744	0.04%
2021/07/27	7	23.07	0	0.00	22.55	7	4,992	0.14%
2021/07/23	5	24.53	0	0.00	24.65	5	6,102	0.08%
2021/07/20	4	24.90	0	0.00	24.70	4	6,866	0.06%
2021/07/19	3	25.10	3	25.27	25.25	0	6,857	0.00%
2021/07/16	3	25.20	1	25.30	25.25	2	7,054	0.03%
2021/07/15	6	25.23	2	25.25	25.20	4	7,085	0.06%
2021/07/14	2	24.75	0	0.00	25.00	2	7,062	0.03%
2021/07/13	3	25.00	0	0.00	24.75	3	7,121	0.04%
2021/07/12	0	0.00	1	25.25	25.30	-1	7,064	-0.01%
2021/07/09	1	24.95	1	25.15	25.05	0	6,992	0.00%
2021/07/08	0	0.00	4	24.93	24.90	-4	6,946	-0.06%
2021/07/07	0	0.00	10	24.90	24.65	-10	6,912	-0.14%
2021/07/06	0	0.00	10	24.60	24.60	-10	6,901	-0.14%
2021/07/05	10	24.55	6	24.54	24.60	4	6,888	0.06%
2021/07/02	0	0.00	2.1	24.00	24.10	-2.1	6,836	-0.03%
2021/06/29	1	23.60	0	0.00	23.65	1	6,842	0.01%
2021/06/28	2	23.40	0	0.00	23.75	2	6,834	0.03%
2021/06/25	2	23.60	0	0.00	23.55	2	6,813	0.03%
2021/06/24	0	23.73	3	23.78	23.65	-3	6,940	-0.04%
2021/06/22	4	23.65	4	23.75	23.70	0	6,912	0.00%
2021/06/21	2	24.15	10	23.81	23.80	-8	6,909	-0.12%
2021/06/18	1	24.65	11.2	24.74	24.45	-10.2	6,885	-0.15%
2021/06/17	12	24.46	2	24.45	24.50	10	6,811	0.15%
2021/06/16	3	24.25	2	24.50	24.10	1	6,779	0.01%
2021/06/11	6	24.32	12	24.35	24.20	-6	6,753	-0.09%
2021/06/10	1	24.05	4	24.31	24.10	-3	6,735	-0.04%
2021/06/09	0	0.00	4	24.18	23.95	-4	6,756	-0.06%
2021/06/07	3	23.42	3	23.75	23.80	0	6,786	0.00%
2021/06/04	3	23.95	1	23.65	23.65	2	6,747	0.03%
2021/06/03	2	24.00	6.1	23.94	23.95	-4.1	6,722	-0.06%
2021/06/02	4	24.19	11	24.15	24.05	-7	6,684	-0.10%
2021/06/01	38.1	24.44	24	23.99	24.75	14.1	6,552	0.22%
2021/05/31	8	23.14	22	23.15	23.20	-14	6,145	-0.23%
2021/05/28	0	0.00	1	23.00	23.00	-1	6,116	-0.02%
2021/05/26	0	0.00	2	22.73	22.85	-2	6,095	-0.03%
2021/05/25	12	22.76	0	0.00	22.85	12	6,079	0.20%
2021/05/20	1	22.20	3	22.05	22.10	-2	5,990	-0.03%
2021/05/19	7	22.63	6	21.94	22.55	1	6,022	0.02%
2021/05/18	2	20.85	0	0.00	21.55	2	5,751	0.03%
2021/05/17	1.4	20.16	0	0.00	20.10	1.4	5,701	0.02%
2021/05/14	0	0.00	1	21.35	21.35	-1	5,613	-0.02%
2021/05/12	3	21.10	6	21.90	21.35	-3	5,486	-0.05%
2021/05/11	1	22.95	9	23.03	22.90	-8	5,330	-0.15%
2021/05/10	13	23.95	8	24.06	23.85	5	5,221	0.10%
2021/05/07	3	23.37	10	23.36	23.40	-7	5,135	-0.14%
2021/05/06	5	23.40	2	22.75	22.90	3	5,061	0.06%
2021/05/05	1	23.40	1	23.40	23.05	0	4,981	0.00%
2021/05/04	37	23.67	30	23.34	23.40	7	4,899	0.14%
2021/05/03	11	25.12	32.5	25.42	25.25	-21.5	4,607	-0.47%
2021/04/29	29	24.31	45	24.30	24.50	-16	3,967	-0.40%
2021/04/28	6	23.07	2	22.90	23.05	4	3,384	0.12%
2021/04/27	19	23.32	13	23.75	23.30	6	3,331	0.18%
2021/04/26	3	23.73	6	22.90	23.75	-3	3,036	-0.10%
2021/04/23	2	21.63	1	21.75	21.60	1	2,498	0.04%
2021/04/22	2	22.53	14	22.70	21.85	-12	2,457	-0.49%
2021/04/21	8	22.40	8.1	22.47	22.55	-0.1	2,224	0.00%
2021/04/20	0	0.00	1.1	22.15	22.25	-1.1	2,156	-0.05%
2021/04/19	2	22.20	14	22.29	22.20	-12	2,123	-0.57%
2021/04/15	1	21.60	1	21.65	21.75	0	1,987	0.00%
2021/04/14	3	21.20	0	0.00	21.35	3	1,967	0.15%
2021/04/13	13	21.74	0	0.00	21.50	13	1,943	0.67%
2021/04/12	2	21.78	0	0.00	21.85	2	1,922	0.10%
2021/04/09	2	21.50	0	0.00	21.55	2	1,890	0.11%
2021/04/07	0	0.00	10	21.20	21.65	-10	1,824	-0.55%
2021/04/06	0	0.00	0.1	21.15	21.15	-0.1	1,795	-0.01%
2021/03/31	0	0.00	1	21.00	21.05	-1	1,767	-0.06%
2021/03/30	0	0.00	10	21.05	21.05	-10	1,748	-0.57%
2021/03/29	1	21.00	18	20.90	21.00	-17	1,717	-0.99%
2021/03/26	0.1	21.80	3.2	21.81	21.95	-3.1	1,573	-0.20%
2021/03/22	0	0.00	63	21.70	21.90	-63	1,496	-4.21%
2021/03/19	4	21.23	3	21.37	21.35	1	1,450	0.07%
2021/03/18	10	21.10	10	21.05	21.20	0	1,412	0.00%
2021/03/17	4	20.80	6	20.75	20.85	-2	1,402	-0.14%
2021/03/16	15	20.95	0	0.00	20.65	15	1,415	1.06%
2021/03/15	7	20.64	5	20.66	20.80	2	1,411	0.14%
2021/03/12	14	19.86	13	19.98	20.30	1	1,329	0.08%
2021/03/11	5	19.65	2	19.80	19.80	3	1,289	0.23%
2021/02/26	3	19.45	0	0.00	19.50	3	1,535	0.20%
2021/02/24	0	0.00	3	19.45	19.40	-3	1,564	-0.19%
2021/02/23	0	19.35	5	19.40	19.45	-5	1,599	-0.31%
2021/02/22	0	0.00	1	19.45	19.40	-1	1,603	-0.06%
2021/02/19	10	19.52	8	19.50	19.50	2	1,598	0.13%
2021/02/04	1	18.50	0	0.00	18.50	1	1,562	0.06%
2021/01/28	1	18.25	0	0.00	18.25	1	1,721	0.06%
2021/01/22	1	18.20	0	0.00	18.25	1	1,779	0.06%
2021/01/20	1	18.25	0	0.00	18.35	1	2,075	0.05%
2021/01/18	2	18.75	0	0.00	18.75	2	2,266	0.09%
2021/01/15	0	0.00	1	19.05	18.95	-1	2,265	-0.04%
2021/01/12	1	19.10	0	0.00	18.90	1	2,276	0.04%
2021/01/08	0	0.00	2	19.00	18.95	-2	2,266	-0.09%
2021/01/05	7	19.35	0	0.00	19.25	7	2,236	0.31%
2020/12/31	3	19.15	0	0.00	19.20	3	2,229	0.13%
2020/12/30	1	19.15	0	0.00	19.15	1	2,220	0.05%
2020/12/29	1	19.00	3	19.07	19.10	-2	2,220	-0.09%
2020/12/28	0	0.00	1	19.15	19.10	-1	2,210	-0.05%
2020/12/25	1	19.00	1	18.95	19.00	0	2,197	0.00%
2020/12/23	2	18.85	0	0.00	18.85	2	2,189	0.09%
2020/12/22	0	0.00	2	19.10	18.80	-2	2,203	-0.09%
2020/12/16	0	0.00	1	19.25	19.20	-1	2,220	-0.05%
2020/12/11	0	0.00	1	19.25	19.25	-1	2,220	-0.05%
2020/12/10	0	0.00	13	19.65	19.55	-13	2,206	-0.59%
2020/12/09	10	19.50	0	0.00	19.80	10	2,188	0.46%
2020/12/04	1	19.40	1	19.35	19.35	0	2,372	0.00%
2020/12/03	2	19.25	2	19.30	19.20	0	2,407	0.00%
2020/12/02	5	19.34	0.4	19.35	19.30	4.6	2,438	0.19%
2020/12/01	5	19.46	0	0.00	19.50	5	2,417	0.21%
2020/11/30	3	19.58	3	19.72	19.55	0	2,437	0.00%
2020/11/27	3	19.73	19.6	19.90	19.80	-16.6	2,503	-0.66%
2020/11/26	0	0.00	13	19.13	19.20	-13	2,391	-0.54%
2020/11/25	0	0.00	38	19.05	18.95	-38	2,372	-1.60%
2020/11/23	5	19.05	1	19.10	19.10	4	2,366	0.17%
2020/11/20	6	18.95	2	18.95	19.05	4	2,382	0.17%
2020/11/19	10	18.80	5	18.85	18.85	5	2,337	0.21%
2020/11/18	4	18.80	4	18.90	18.85	0	2,327	0.00%
2020/11/17	3	18.75	0	0.00	18.80	3	2,326	0.13%
2020/11/16	12	18.81	1	18.70	18.75	11	2,353	0.47%
2020/11/12	2	18.75	0	0.00	18.65	2	2,365	0.08%
2020/11/11	0.3	18.75	0	0.00	18.80	0.3	2,382	0.01%
2020/11/10	0	0.00	1	18.75	18.60	-1	2,370	-0.04%
2020/11/09	2	18.70	0	0.00	18.80	2	2,376	0.08%
2020/11/06	0	0.00	6	18.44	18.40	-6	2,367	-0.25%
2020/11/05	1	18.45	0	0.00	18.35	1	2,373	0.04%
2020/11/03	0.6	18.29	0	0.00	18.15	0.6	2,647	0.02%
2020/11/02	115	18.10	0	0.00	18.10	115	2,739	4.20%	大買/鉅額交易
2020/10/30	35	18.45	1	18.50	18.25	34	2,729	1.25%
2020/10/29	1	18.15	0	0.00	18.25	1	2,711	0.04%
2020/10/28	31	18.79	28	18.50	18.50	3	2,687	0.11%
2020/10/27	26	18.85	3	18.43	18.95	23	2,470	0.93%
2020/10/26	1	18.25	0.2	18.00	18.15	0.8	2,424	0.03%
2020/10/23	0	0.00	1	18.00	18.00	-1	2,565	-0.04%
2020/10/22	1	17.75	0	0.00	18.05	1	2,745	0.04%
2020/10/21	0	0.00	16	18.00	18.00	-16	2,810	-0.57%
2020/10/20	0	0.00	0.2	17.90	17.90	-0.2	2,821	-0.01%
2020/10/14	0	0.00	6.9	18.01	18.05	-6.9	2,882	-0.24%
2020/10/12	0	0.00	2.1	18.05	18.05	-2.1	2,875	-0.07%
2020/10/08	0	0.00	5	17.90	17.95	-5	2,864	-0.17%
2020/10/07	1	17.70	0	0.00	17.75	1	2,856	0.04%
2020/09/24	2	17.25	0	0.00	17.15	2	2,847	0.07%
2020/09/22	1	17.80	0	0.00	17.80	1	2,800	0.04%
2020/09/17	0	0.00	1	18.15	18.05	-1	2,753	-0.04%
2020/09/15	1	17.95	0.5	17.95	18.00	0.5	2,799	0.02%
2020/09/11	1	18.15	0	0.00	18.10	1	2,761	0.04%
2020/09/10	6	19.08	5	18.69	18.65	1	2,677	0.04%
2020/09/09	4	18.55	4	19.00	19.15	0	2,569	0.00%
2020/09/04	1	17.90	0	0.00	18.05	1	2,396	0.04%
2020/09/03	0	0.00	10	18.30	18.25	-10	2,381	-0.42%
2020/09/02	0	0.00	6	18.40	18.10	-6	2,336	-0.26%
2020/09/01	16	18.21	3	18.20	18.30	13	2,244	0.58%
2020/08/26	0	0.00	2	18.05	18.20	-2	2,188	-0.09%
2020/08/20	0	0.00	21	17.29	17.40	-21	2,105	-1.00%
2020/08/18	1	18.00	0	0.00	18.05	1	2,010	0.05%
2020/08/17	10.4	18.10	5	18.10	18.05	5.4	1,987	0.27%
2020/08/14	1	17.95	0	0.00	17.95	1	1,948	0.05%
2020/08/13	4	18.28	2	17.95	17.95	2	1,920	0.10%
2020/08/12	3	18.00	2	18.00	18.00	1	1,881	0.05%
2020/08/10	13	17.93	2	17.88	17.85	11	1,804	0.61%
2020/08/07	24	18.17	4	18.36	18.30	20	1,750	1.14%
2020/08/06	2	17.38	28	17.54	17.70	-26	1,500	-1.73%
2020/08/05	1	16.75	0	0.00	16.85	1	1,397	0.07%
2020/08/04	0	0.00	1	16.80	16.85	-1	1,389	-0.07%
2020/08/03	18	16.82	2	16.65	16.65	16	1,380	1.16%
2020/07/31	3	17.12	2	17.00	17.10	1	1,370	0.07%
2020/07/30	60	17.66	73	17.32	17.30	-13	1,325	-0.98%
2020/07/29	7	17.37	8	17.41	17.65	-1	1,177	-0.08%
2020/07/28	44	17.08	20	17.06	17.00	24	993	2.42%
2020/07/27	1	16.10	6	16.00	16.10	-5	810	-0.62%
2020/07/24	1	15.70	1	15.50	15.40	0	716	0.00%
2020/07/23	3	15.73	0	0.00	15.75	3	699	0.43%
2020/07/15	6	14.95	0	0.00	15.00	6	633	0.95%
2020/07/13	2	15.00	6	15.09	15.10	-4	648	-0.62%
2020/07/09	0.8	15.15	0	0.00	15.15	0.8	668	0.12%
2020/07/08	2	15.15	0	0.00	15.20	2	669	0.30%
2020/07/07	1	15.20	0	0.00	15.20	1	680	0.15%
2020/07/03	5	15.50	0.5	15.55	15.55	4.5	697	0.64%
2020/07/02	11	15.50	0	0.00	15.50	11	684	1.61%
2020/07/01	0	0.00	1	15.40	15.40	-1	683	-0.15%
2020/06/29	1	15.30	0	0.00	15.20	1	683	0.15%
2020/06/12	1	15.00	0	0.00	15.25	1	797	0.13%
2020/06/10	0.6	15.95	0	0.00	15.90	0.6	815	0.07%
2020/06/09	1.7	15.81	0	0.00	15.75	1.7	840	0.20%
2020/06/05	1	15.60	0	0.00	15.70	1	826	0.12%
2020/06/04	1	15.20	0	0.00	15.10	1	804	0.12%
2020/06/03	2.5	14.90	0	0.00	14.90	2.5	794	0.31%
2020/05/26	1	14.50	0	0.00	14.55	1	814	0.12%
2020/05/19	0	0.00	1	14.75	14.70	-1	810	-0.12%
2020/05/14	0	0.00	0.1	14.85	14.75	-0.1	804	-0.01%
2020/05/12	0	0.00	2	15.00	15.05	-2	793	-0.25%
2020/05/11	2	15.10	0	0.00	15.05	2	792	0.25%
2020/05/04	0	0.00	1	14.75	14.70	-1	773	-0.13%
2020/04/30	0.5	15.00	1	15.00	15.00	-0.5	773	-0.06%
2020/04/28	0	0.00	3	14.55	14.70	-3	790	-0.38%
2020/04/27	1	14.50	0	0.00	14.50	1	820	0.12%
2020/04/21	1	14.00	5	13.95	14.05	-4	817	-0.49%
2020/04/20	1	14.55	0	0.00	14.55	1	806	0.12%
2020/04/17	0	0.00	2	15.05	14.80	-2	803	-0.25%
2020/04/16	0	0.00	1	14.95	14.95	-1	794	-0.13%
2020/04/15	1	14.70	1	15.15	15.10	0	782	0.00%
2020/04/13	3	13.90	0	0.00	13.95	3	758	0.40%
2020/04/10	0	0.00	1	13.95	13.95	-1	752	-0.13%
2020/04/09	6	13.61	0	0.00	13.45	6	743	0.81%
2020/03/30	0	0.00	1	12.70	12.95	-1	708	-0.14%
2020/03/27	2	13.15	0	0.00	13.20	2	694	0.29%
2020/03/25	1	12.95	0	0.00	12.85	1	658	0.15%
2020/03/24	1	12.00	0	0.00	11.90	1	631	0.16%
2020/03/18	1	12.75	0	0.00	12.10	1	546	0.18%
2020/03/16	1	14.10	0	0.00	13.80	1	502	0.20%
2020/03/13	3	14.45	0	0.00	14.70	3	484	0.62%
2020/03/10	1	16.00	40	16.05	16.20	-39	442	-8.81%
2020/02/27	6	16.78	0	0.00	16.70	6	437	1.37%
2020/02/25	0	0.00	1	17.00	17.00	-1	417	-0.24%
2020/01/30	2	17.35	0	0.00	17.35	2	420	0.48%
2020/01/20	0	0.00	4	17.88	17.90	-4	389	-1.03%
2020/01/09	0	0.00	1	17.65	17.65	-1	425	-0.24%
2020/01/06	1	17.75	0	0.00	17.80	1	422	0.24%
2020/01/02	1	17.80	0	0.00	17.80	1	419	0.24%
2019/12/31	0	0.00	1	17.85	17.80	-1	416	-0.24%
2019/12/27	0	0.00	0.3	17.75	17.75	-0.3	408	-0.07%
2019/12/24	1	17.80	3	17.75	17.80	-2	407	-0.49%
2019/12/19	2	17.70	11	17.70	17.75	-9	433	-2.07%
2019/12/12	1	17.75	0	0.00	17.80	1	425	0.24%
2019/12/06	1	17.85	0	0.00	17.85	1	429	0.23%
2019/12/05	2	17.90	7	17.85	17.90	-5	432	-1.16%
2019/11/29	0.2	17.80	0	0.00	17.80	0.2	413	0.06%
2019/11/28	2	17.80	0	0.00	17.80	2	412	0.49%
2019/11/20	0	0.00	1	17.80	17.85	-1	492	-0.20%
2019/11/18	1	17.80	0	0.00	17.90	1	496	0.20%
2019/11/13	1	17.90	0	0.00	17.95	1	500	0.20%
2019/10/31	0	0.00	11	18.00	18.00	-11	505	-2.17%
2019/10/17	0	0.00	10	18.18	18.10	-10	484	-2.06%
2019/10/14	0	0.00	15	18.07	18.05	-15	490	-3.06%
2019/10/08	1	18.20	0	0.00	18.15	1	492	0.20%
2019/09/27	1	18.20	0	0.00	18.20	1	507	0.20%
2019/09/26	0	0.00	1	18.45	18.40	-1	505	-0.20%
2019/09/25	1	18.35	0	0.00	18.35	1	498	0.20%
2019/09/23	1	17.90	0	0.00	17.95	1	482	0.21%
2019/09/20	2	17.90	0	0.00	17.90	2	490	0.41%
2019/09/18	0	0.00	2	17.90	17.95	-2	494	-0.40%
2019/09/09	0.9	17.95	0	0.00	17.85	0.9	505	0.18%
2019/09/04	4	17.90	0	0.00	17.95	4	507	0.79%
2019/09/03	0	0.00	10	17.90	18.00	-10	509	-1.96%
2019/09/02	1	18.00	0	0.00	18.00	1	508	0.20%
2019/08/29	5	17.81	0	0.00	17.80	5	498	1.00%
2019/08/28	0	0.00	2	19.73	19.75	-2	469	-0.43%
2019/08/26	0	0.00	1	19.60	19.60	-1	437	-0.23%
2019/08/22	0	0.00	70	19.72	19.70	-70	435	-16.06%
2019/08/21	1	19.75	0	0.00	19.75	1	433	0.23%
2019/08/15	1	19.85	0	0.00	19.80	1	416	0.24%
2019/08/12	0.2	19.95	0	0.00	19.90	0.2	414	0.06%
2019/08/08	0	0.00	0.1	20.00	19.95	-0.1	414	-0.02%
2019/07/30	0	0.00	2	20.33	20.30	-2	433	-0.46%
2019/07/25	1	20.25	0	0.00	20.25	1	437	0.23%
2019/07/23	1	20.20	0	0.00	20.10	1	439	0.23%
2019/07/22	0	0.00	41	20.15	20.10	-41	436	-9.40%
2019/07/16	1	20.10	3.2	20.10	20.10	-2.2	434	-0.51%
2019/06/17	0	0.00	0.1	19.75	19.70	-0.1	561	-0.02%
2019/06/13	1	19.70	0	0.00	19.65	1	562	0.18%
2019/06/11	0.5	19.75	1	19.75	19.70	-0.5	563	-0.09%
2019/05/29	1	20.00	0	0.00	19.85	1	577	0.17%
2019/05/28	1	19.90	0	0.00	19.90	1	563	0.18%
2019/05/21	1	19.75	0	0.00	19.80	1	566	0.18%
2019/05/13	2	19.88	0	0.00	19.90	2	563	0.36%
2019/04/11	2	20.23	0	0.00	20.30	2	496	0.40%
2019/04/08	0	20.75	0	0.00	20.75	0	458	0.00%
2019/04/03	0	0.00	4	20.71	20.75	-4	451	-0.89%
2019/03/29	0	20.55	0	0.00	20.50	0	412	0.00%
2019/03/27	0	20.35	0	0.00	20.35	0	384	0.00%
2019/03/26	0	20.15	1	20.15	20.15	-1	380	-0.26%
2019/03/20	0	0.00	1	20.05	20.00	-1	355	-0.28%
2019/03/18	10	19.65	0	0.00	19.75	10	376	2.66%
2019/03/12	0	19.65	0	0.00	19.60	0	380	0.00%
2019/03/06	1	19.75	0	0.00	19.80	1	381	0.26%
2019/02/26	0	0.00	1	19.45	19.40	-1	368	-0.27%
2019/02/11	0	0.00	0.2	19.30	19.25	-0.2	359	-0.06%
2019/01/30	0	0.00	1	19.30	19.25	-1	355	-0.28%
2019/01/25	0	0.00	1	19.05	19.05	-1	342	-0.29%
2019/01/24	0	0.00	0.1	19.05	19.00	-0.1	357	-0.03%
2018/12/19	1	18.75	4	18.70	18.75	-3	588	-0.51%
2018/12/12	0	0.00	50	19.02	19.00	-50	601	-8.32%
2018/12/11	50	18.62	0	0.00	18.90	50	604	8.27%
2018/12/06	7	19.10	0	0.00	19.10	7	616	1.14%
2018/12/05	5	19.15	1	19.15	19.15	4	618	0.65%
2018/12/03	0.1	19.35	0	0.00	19.35	0.1	649	0.02%
2018/11/30	1	19.10	0	0.00	19.15	1	675	0.15%
2018/11/27	0	0.00	0.3	19.15	19.10	-0.3	699	-0.04%
2018/11/21	4	18.98	0	0.00	19.05	4	720	0.55%
2018/11/19	5	19.05	0	0.00	19.10	5	763	0.66%
2018/11/02	3	19.55	0	0.00	19.40	3	903	0.33%
2018/10/31	0	0.00	10	19.10	19.10	-10	903	-1.11%
2018/10/25	1	18.95	0	0.00	19.00	1	934	0.11%
2018/10/23	1	19.45	0	0.00	19.65	1	924	0.11%
2018/10/22	0	0.00	1	19.55	19.70	-1	923	-0.11%
2018/10/15	50	19.70	50	19.60	19.60	0	915	0.00%
2018/10/12	1	19.20	0	0.00	20.15	1	900	0.11%
2018/10/11	1	19.40	10	19.30	19.30	-9	884	-1.02%
2018/10/08	3	19.85	0	0.00	20.05	3	869	0.35%
2018/10/05	3	20.30	0	0.00	20.15	3	864	0.35%
2018/10/01	10	20.70	6	20.70	20.75	4	867	0.46%
2018/09/28	3	20.55	3	20.60	20.65	0	897	0.00%
2018/09/21	0	0.00	4	20.68	20.65	-4	1,075	-0.37%
2018/09/20	10	20.60	0	0.00	20.60	10	1,092	0.92%
2018/09/19	1	20.70	0	0.00	20.65	1	1,092	0.09%
2018/09/18	0	0.00	2	20.75	20.65	-2	1,090	-0.18%
2018/09/13	0	0.00	1	20.80	20.80	-1	1,119	-0.09%
2018/09/11	10	20.50	0	0.00	20.95	10	1,133	0.88%
2018/09/10	1	20.85	0	0.00	20.85	1	1,187	0.08%
2018/09/07	2	21.25	0	0.00	21.20	2	1,229	0.16%
2018/09/06	2	21.70	2	21.50	21.50	0	1,225	0.00%
2018/09/05	1	21.55	1	21.50	21.40	0	1,207	0.00%
2018/09/03	0	0.00	2	21.45	21.30	-2	1,207	-0.17%
2018/08/31	0	0.00	2	21.45	21.40	-2	1,219	-0.16%
2018/08/28	3	21.30	1	21.45	21.35	2	1,259	0.16%
2018/08/24	3	20.87	0	0.00	20.90	3	1,248	0.24%
2018/08/23	1	20.80	0	0.00	20.75	1	1,243	0.08%
2018/08/22	3	20.87	0	0.00	20.85	3	1,253	0.24%
2018/08/21	1	21.00	3	21.00	21.05	-2	1,259	-0.16%
2018/08/20	4	22.93	1	22.95	22.90	3	1,252	0.24%
2018/08/17	5	22.98	0	0.00	22.95	5	1,225	0.41%
2018/08/14	5	23.00	0	0.00	23.00	5	1,235	0.40%
2018/08/13	0	0.00	2	22.75	22.80	-2	1,246	-0.16%
2018/08/10	3	23.25	0	0.00	23.25	3	1,250	0.24%
2018/08/09	1	23.25	0	0.00	23.25	1	1,331	0.08%
2018/08/08	2	23.35	0	0.00	23.30	2	1,379	0.14%
2018/08/07	0	0.00	5	23.25	23.35	-5	1,418	-0.35%
2018/08/06	10	23.10	0	0.00	23.15	10	1,429	0.70%
2018/08/02	7	22.95	0	0.00	22.90	7	1,462	0.48%
2018/08/01	5	23.10	0	0.00	23.10	5	1,474	0.34%
2018/07/30	10	22.75	0	0.00	22.75	10	1,501	0.67%
2018/07/16	0	0.00	2	22.43	22.45	-2	1,633	-0.12%
2018/07/09	0	0.00	1	22.15	22.15	-1	1,719	-0.06%
2018/07/06	0	0.00	1	22.25	22.30	-1	1,724	-0.06%
2018/07/04	3	23.05	0	0.00	23.00	3	1,761	0.17%
2018/07/03	59	23.77	52	23.12	23.10	7	1,779	0.39%
2018/06/27	0	0.00	9	22.80	22.85	-9	1,803	-0.50%
2018/06/26	11.3	22.80	0	0.00	22.75	11.3	1,837	0.61%
2018/06/25	0	0.00	32	23.10	23.10	-32	1,829	-1.75%
2018/06/22	0	0.00	1	23.20	23.15	-1	1,843	-0.05%
2018/06/21	3	23.45	3	23.43	23.35	0	1,841	0.00%
2018/06/20	1	23.40	20	23.50	23.50	-19	1,867	-1.02%
2018/06/19	24	23.70	2	23.68	23.75	22	1,872	1.17%
2018/06/15	7	23.54	11	23.56	23.35	-4	1,855	-0.22%
2018/06/14	0	0.00	8	23.05	23.10	-8	1,829	-0.44%
2018/06/13	0	0.00	2	23.35	23.15	-2	1,860	-0.11%
2018/06/12	2	23.30	5	23.30	23.30	-3	1,867	-0.16%
2018/06/11	10	23.30	0	0.00	23.25	10	1,864	0.54%
2018/06/08	0	0.00	4	23.40	23.20	-4	1,896	-0.21%
2018/06/07	2	23.35	24	23.29	23.30	-22	1,911	-1.15%
2018/06/06	11	23.10	1	23.15	23.10	10	1,997	0.50%
2018/06/05	2	23.00	2	23.10	23.05	0	2,031	0.00%
2018/06/04	0	0.00	3	23.00	23.15	-3	2,057	-0.15%
2018/05/29	0	0.00	3	23.02	23.00	-3	2,653	-0.11%
2018/05/25	0	0.00	2	23.10	22.95	-2	2,871	-0.07%
2018/05/24	0	0.00	6	23.15	23.10	-6	3,309	-0.18%
2018/05/22	1	22.85	0	0.00	23.00	1	3,570	0.03%
2018/05/18	40	23.10	0	0.00	22.90	40	3,617	1.11%
2018/05/17	4	23.28	12	23.40	23.15	-8	3,606	-0.22%
2018/05/16	2	23.00	1	23.05	23.15	1	3,520	0.03%
2018/05/15	6	22.93	2	22.98	22.70	4	3,490	0.11%
2018/05/14	0	0.00	2	22.55	22.75	-2	3,509	-0.06%
2018/05/08	10	22.70	3	22.73	22.50	7	3,511	0.20%
2018/05/07	20	22.55	0	0.00	22.55	20	3,508	0.57%
2018/05/04	0	0.00	1	22.20	22.20	-1	3,501	-0.03%
2018/05/02	1	22.15	2	22.25	22.15	-1	3,514	-0.03%
2018/04/30	0	0.00	8	22.30	22.20	-8	3,537	-0.23%
2018/04/27	4	22.20	2	22.05	22.20	2	3,583	0.06%
2018/04/26	10	22.41	6	22.32	22.00	4	3,668	0.11%
2018/04/25	0	0.00	2	21.50	21.95	-2	3,619	-0.06%
2018/04/24	10	21.65	0	0.00	21.55	10	3,672	0.27%
2018/04/23	1	22.00	10	21.95	21.80	-9	3,651	-0.25%
2018/04/18	0	0.00	1	21.90	21.90	-1	3,641	-0.03%
2018/04/17	0	0.00	4	22.09	21.95	-4	3,624	-0.11%
2018/04/16	12	22.20	5	22.20	22.30	7	3,598	0.19%
2018/04/13	3	22.40	5	22.20	22.10	-2	3,591	-0.06%
2018/04/12	1	22.10	10	22.15	22.10	-9	3,586	-0.25%
2018/04/11	0	0.00	1	22.45	22.10	-1	3,600	-0.03%
2018/04/10	21	22.10	281	22.07	22.15	-260	3,563	-7.30%	大賣/鉅額交易
2018/04/09	4	22.15	1	22.60	22.15	3	3,532	0.08%
2018/04/03	412	22.87	130	23.03	22.40	282	3,505	8.04%	大買/大賣/鉅額交易
2018/04/02	0	0.00	1	21.80	21.95	-1	3,350	-0.03%
2018/03/31	1	22.00	6	21.94	21.80	-5	3,340	-0.15%
2018/03/30	3	21.98	3	21.98	21.90	0	3,326	0.00%
2018/03/29	5	22.04	1	21.60	21.95	4	3,316	0.12%
2018/03/28	0	0.00	2	21.58	21.55	-2	3,285	-0.06%
2018/03/27	0	22.00	7	21.64	21.55	-7	3,274	-0.21%
2018/03/26	1	21.30	5	21.40	21.40	-4	3,261	-0.12%
2018/03/23	3	21.23	4	21.18	21.40	-1	3,254	-0.03%
2018/03/22	0	0.00	6	21.67	21.60	-6	3,260	-0.18%
2018/03/21	2	21.98	1	21.95	22.00	1	3,229	0.03%
2018/03/19	11	21.95	10	21.92	21.85	1	3,171	0.03%
2018/03/16	1	21.60	5	21.49	21.60	-4	3,159	-0.13%
2018/03/15	0	0.00	11	21.42	21.55	-11	3,161	-0.35%
2018/03/14	0	0.00	2	21.40	21.60	-2	3,192	-0.06%
2018/03/13	11	21.20	1	21.00	21.20	10	3,335	0.30%
2018/03/12	31	20.98	2	21.05	20.95	29	3,349	0.87%
2018/03/09	0	0.00	1	22.20	21.75	-1	3,255	-0.03%
2018/03/08	7	22.20	1	22.25	22.20	6	3,226	0.19%
2018/03/07	0	0.00	1	22.35	22.10	-1	3,198	-0.03%
2018/03/06	20	22.65	23	22.48	22.35	-3	3,164	-0.09%
2018/03/05	15	23.53	32	23.68	23.05	-17	3,027	-0.56%
2018/03/02	8	22.39	6	22.54	22.60	2	2,735	0.07%
2018/03/01	12	22.55	14	22.40	22.75	-2	2,634	-0.08%
2018/02/27	50	22.97	11	22.96	22.60	39	2,557	1.53%
2018/02/26	77	23.40	25	23.66	23.55	52	2,407	2.16%
2018/02/23	14	21.86	34	21.21	22.65	-20	1,967	-1.02%
2018/02/22	10	20.30	0	0.00	20.60	10	1,732	0.58%
2018/02/21	3	20.48	10	20.65	20.60	-7	1,722	-0.41%
2018/02/12	3	20.03	24	20.18	20.30	-21	1,702	-1.23%
2018/02/09	0	0.00	1	19.10	19.35	-1	1,670	-0.06%
2018/02/08	12	19.36	0	0.00	19.45	12	1,683	0.71%
2018/02/07	0	0.00	18	19.59	19.50	-18	1,773	-1.02%
2018/02/06	59	19.43	18	19.50	19.15	41	1,856	2.21%
2018/02/05	0	0.00	15	19.93	20.10	-15	1,803	-0.83%
2018/02/02	9	20.33	0	0.00	20.30	9	1,794	0.50%
2018/02/01	30	20.46	23	20.53	20.40	7	1,803	0.39%
2018/01/31	20	19.95	6	20.05	20.20	14	1,757	0.80%
2018/01/30	3	20.28	5	20.19	20.15	-2	1,763	-0.11%
2018/01/29	0	0.00	17	20.16	20.15	-17	1,760	-0.97%
2018/01/26	2	20.18	27	20.22	20.20	-25	1,783	-1.40%
2018/01/25	10	20.37	5	20.05	20.20	5	1,803	0.28%
2018/01/24	25	20.14	2	20.10	20.35	23	1,871	1.23%
2018/01/23	36	20.49	28	20.44	20.15	8	1,959	0.41%
2018/01/22	16	20.56	13	20.59	20.80	3	1,911	0.16%
2018/01/19	6	20.12	0	0.00	20.20	6	1,816	0.33%
2018/01/18	1	19.60	13	19.76	19.95	-12	1,784	-0.67%
2018/01/15	2	19.50	6	19.42	19.45	-4	1,723	-0.23%
2018/01/12	8	19.40	17	19.36	19.35	-9	1,714	-0.52%
2018/01/11	0	0.00	6	19.20	19.25	-6	1,708	-0.35%
2018/01/10	0	0.00	10	19.25	19.25	-10	1,710	-0.58%
2018/01/09	1	19.25	8	19.34	19.25	-7	1,706	-0.41%
2018/01/08	2	19.65	1	19.55	19.55	1	1,698	0.06%
2018/01/05	10	19.59	0	0.00	19.55	10	1,680	0.60%
2018/01/04	1	19.35	1	19.35	19.40	0	1,658	0.00%
2018/01/02	21	19.24	0	0.00	19.25	21	1,719	1.22%