威健 (3033)-福勝券商分點個股進出

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
34.10
漲跌
▲0.60
漲幅
+1.79%
成交量
1,491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:13:35(已收盤)

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

威健 (3033)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/16	2	33.60	0	0.00	33.50	2	2,842	0.07%
2024/12/13	0.1	33.85	0	0.00	33.75	0.1	2,867	0.00%
2024/12/10	0	0.00	2	34.75	34.75	-2	2,989	-0.07%
2024/12/09	0.5	35.15	0	0.00	34.85	0.5	3,015	0.02%
2024/12/06	1	34.90	5	35.01	34.90	-4	3,027	-0.13%
2024/12/05	0	0.00	1	35.40	35.00	-1	3,032	-0.03%
2024/12/03	1	35.05	3	35.55	35.20	-2	3,053	-0.07%
2024/12/02	6	35.40	1	35.80	35.40	5	3,043	0.16%
2024/11/29	0	0.00	1	35.25	35.30	-1	2,988	-0.03%
2024/11/28	1	34.25	1	34.70	34.85	0	2,964	0.00%
2024/11/26	12	35.10	3.1	34.94	35.15	8.9	3,045	0.29%
2024/11/25	0	0.00	2	35.20	35.05	-2	3,348	-0.06%
2024/11/22	0.4	34.85	2	34.90	34.75	-1.6	3,486	-0.05%
2024/11/21	0.5	34.25	0	0.00	34.25	0.5	3,473	0.01%
2024/11/20	3	34.08	0	0.00	34.10	3	3,478	0.09%
2024/11/19	0	0.00	1	34.20	34.30	-1	3,487	-0.03%
2024/11/14	0	0.00	2	33.80	34.00	-2	3,485	-0.06%
2024/11/13	1	34.50	5	34.30	34.25	-4	3,474	-0.12%
2024/11/12	3	34.72	0	0.00	34.85	3	3,458	0.09%
2024/11/11	1.5	34.85	1	35.00	34.90	0.5	3,440	0.01%
2024/11/07	0	0.00	1	35.95	35.95	-1	3,405	-0.03%
2024/11/05	3	34.50	0	0.00	34.45	3	3,431	0.09%
2024/11/04	0	0.00	1	34.55	34.65	-1	3,525	-0.03%
2024/11/01	1	34.75	0	0.00	35.05	1	3,619	0.03%
2024/10/30	1	34.85	0	0.00	34.90	1	3,636	0.03%
2024/10/25	5	35.60	0	0.00	35.70	5	3,682	0.14%
2024/10/24	1	35.65	0	0.00	35.70	1	3,756	0.03%
2024/10/23	2	36.20	4	36.28	36.20	-2	3,876	-0.05%
2024/10/22	1	35.95	2	35.78	35.95	-1	3,845	-0.03%
2024/10/18	0	0.00	4	36.20	35.60	-4	3,954	-0.10%
2024/10/17	1	35.85	0	0.00	35.90	1	3,956	0.03%
2024/10/16	0	0.00	1	36.00	36.00	-1	4,010	-0.02%
2024/10/15	2	35.95	0	0.00	35.60	2	3,994	0.05%
2024/10/14	21	35.70	1	35.65	35.65	20	3,999	0.50%
2024/10/11	3	35.93	3	36.00	35.65	0	4,092	0.00%
2024/10/09	1	35.30	0	0.00	34.90	1	4,071	0.02%
2024/10/08	25	35.54	3	35.43	35.30	22	4,209	0.52%
2024/10/07	11	35.44	4	35.38	35.50	7	4,226	0.17%
2024/10/04	9	34.98	1	34.90	35.00	8	4,719	0.17%
2024/10/01	0	0.00	1	34.35	34.55	-1	4,704	-0.02%
2024/09/30	0	0.00	1	34.75	34.55	-1	4,785	-0.02%
2024/09/27	3	34.93	3	35.02	34.85	0	4,972	0.00%
2024/09/26	3	35.18	6	35.23	35.15	-3	4,920	-0.06%
2024/09/25	0	0.00	5	34.80	34.35	-5	4,818	-0.10%
2024/09/23	0	0.00	6	33.90	33.95	-6	4,807	-0.12%
2024/09/20	1	34.35	0	0.00	34.35	1	4,822	0.02%
2024/09/19	2	34.60	0	0.00	34.40	2	4,874	0.04%
2024/09/18	28	34.61	1	34.35	34.25	27	4,980	0.54%
2024/09/16	0	0.00	6	34.53	34.55	-6	5,000	-0.12%
2024/09/13	101	34.61	4	33.69	34.55	97	5,039	1.92%	大買/
2024/09/12	9	33.29	0	0.00	33.40	9	5,185	0.17%
2024/09/11	1	32.95	0	0.00	33.40	1	5,182	0.02%
2024/09/10	1	33.70	0	0.00	33.45	1	5,211	0.02%
2024/09/09	0	0.00	5	33.32	34.15	-5	5,259	-0.10%
2024/09/06	1	33.45	0	0.00	33.45	1	5,282	0.02%
2024/09/05	5	33.40	15	33.15	33.20	-10	5,308	-0.19%
2024/09/03	0	0.00	1	34.05	34.20	-1	5,436	-0.02%
2024/09/02	0	0.00	3	34.57	34.40	-3	5,493	-0.05%
2024/08/29	3	34.78	0.4	34.90	35.15	2.7	5,688	0.05%
2024/08/28	3.4	35.71	0	0.00	35.00	3.4	5,772	0.06%
2024/08/27	20	35.49	0	0.00	35.30	20	6,041	0.33%
2024/08/26	1	35.60	8	35.58	35.45	-7	6,436	-0.11%
2024/08/23	2	32.90	0	0.00	33.15	2	6,490	0.03%
2024/08/21	2	33.30	0	0.00	33.30	2	7,022	0.03%
2024/08/13	0	0.00	2	32.05	32.40	-2	9,414	-0.02%
2024/08/09	4	31.98	0	0.00	31.70	4	9,656	0.04%
2024/08/07	1	31.40	23	32.02	32.25	-22	9,734	-0.23%
2024/08/06	2	30.60	1	30.55	30.55	1	9,832	0.01%
2024/08/05	10	30.60	0	0.00	30.20	10	9,854	0.10%
2024/08/02	2	33.93	2	33.70	33.55	0	9,978	0.00%
2024/08/01	0	0.00	1	33.65	34.50	-1	10,684	-0.01%
2024/07/31	2	33.35	0	0.00	33.20	2	11,319	0.02%
2024/07/29	1	33.20	1	33.30	33.10	0	11,863	0.00%
2024/07/26	6	33.92	0	0.00	33.90	6	12,039	0.05%
2024/07/23	2	37.83	1	38.15	37.70	1	11,913	0.01%
2024/07/22	1	37.70	0	0.00	37.50	1	11,888	0.01%
2024/07/17	5	38.50	0	0.00	38.85	5	11,890	0.04%
2024/07/16	1	39.00	0	0.00	38.80	1	11,890	0.01%
2024/07/15	10	39.05	0	0.00	38.95	10	12,000	0.08%
2024/07/12	5	39.58	1	39.55	39.45	4	11,976	0.03%
2024/07/11	4	40.49	3	40.42	40.10	1	11,880	0.01%
2024/07/10	3	39.92	11	39.81	39.80	-8	11,785	-0.07%
2024/07/09	2	39.08	3	39.33	39.15	-1	11,678	-0.01%
2024/07/08	30	39.79	15	40.37	39.70	15	11,583	0.13%
2024/07/04	21	38.86	15	38.80	38.30	6	11,287	0.05%
2024/07/03	0	0.00	5	38.67	38.55	-5	11,219	-0.04%
2024/07/02	1	36.80	0	0.00	36.80	1	11,052	0.01%
2024/07/01	0	0.00	4	36.95	36.95	-4	11,079	-0.04%
2024/06/27	5	36.71	0	0.00	36.55	5	11,021	0.05%
2024/06/25	1	36.70	4	36.80	37.10	-3	10,985	-0.03%
2024/06/24	0	0.00	50	37.41	37.15	-50	10,935	-0.46%
2024/06/21	1	38.10	0	0.00	38.45	1	10,871	0.01%
2024/06/20	7	38.65	5	38.52	38.45	2	10,988	0.02%
2024/06/19	23	39.07	2	38.80	38.60	21	11,053	0.19%
2024/06/18	1	37.70	1	38.00	37.90	0	11,124	0.00%
2024/06/17	8	37.84	2	37.85	37.65	6	11,114	0.05%
2024/06/14	0	0.00	1	38.30	38.15	-1	11,067	-0.01%
2024/06/13	1	38.15	2	37.83	37.85	-1	11,001	-0.01%
2024/06/11	3	37.35	0	0.00	37.55	3	10,971	0.03%
2024/06/07	3	38.43	1	38.40	38.25	2	10,873	0.02%
2024/06/06	1	38.20	2	38.10	37.95	-1	10,853	-0.01%
2024/06/05	3	38.72	3	38.55	38.20	0	10,828	0.00%
2024/06/04	5	39.25	11	39.00	38.85	-6	10,784	-0.06%
2024/06/03	9	39.16	15	39.01	38.90	-6	10,670	-0.06%
2024/05/31	27	39.56	9	39.53	39.05	18	10,584	0.17%
2024/05/30	33	39.32	23	39.75	39.15	10	10,260	0.10%
2024/05/29	7	38.27	2	38.10	38.10	5	9,590	0.05%
2024/05/28	4	38.96	4	38.90	38.75	0	9,424	0.00%
2024/05/27	84	39.17	59	39.02	38.70	25	9,316	0.27%
2024/05/24	105	38.80	95	39.12	39.60	10	8,995	0.11%	大買/
2024/05/23	2	37.45	16	37.33	37.20	-14	8,536	-0.16%
2024/05/22	10	38.56	15	38.48	38.30	-5	8,484	-0.06%
2024/05/21	31	38.89	13	38.92	39.20	18	8,274	0.22%
2024/05/20	10	37.94	3	38.13	38.50	7	7,742	0.09%
2024/05/17	34	37.51	79	37.99	38.40	-45	7,459	-0.60%
2024/05/16	17	36.42	5.3	36.44	36.25	11.7	6,896	0.17%
2024/05/15	2	35.43	4	35.23	35.25	-2	6,786	-0.03%
2024/05/14	1	35.45	5	35.05	35.00	-4	6,797	-0.06%
2024/05/13	0	0.00	1	35.10	35.25	-1	6,790	-0.01%
2024/05/10	11	35.50	1.2	35.25	35.50	9.8	6,785	0.14%
2024/05/09	2	36.18	12	36.15	36.05	-10	6,888	-0.15%
2024/05/08	2	36.65	9	36.63	36.70	-7	6,813	-0.10%
2024/05/07	12.6	36.84	2	36.33	37.15	10.6	6,732	0.16%
2024/05/06	25	38.58	21	38.68	39.30	4	6,012	0.07%
2024/05/03	7	36.16	6.3	36.05	36.25	0.7	5,370	0.01%
2024/05/02	8	34.29	11	34.97	36.05	-3	5,303	-0.06%
2024/04/30	17.3	34.65	3	34.60	34.20	14.3	4,932	0.29%
2024/04/24	0	0.00	5	33.77	33.80	-5	4,941	-0.10%
2024/04/23	0	0.00	1	32.35	32.50	-1	4,860	-0.02%
2024/04/22	3	32.48	4	32.80	32.50	-1	4,992	-0.02%
2024/04/19	0	0.00	1	32.50	32.50	-1	4,930	-0.02%
2024/04/17	3	31.90	0	0.00	31.85	3	4,949	0.06%
2024/04/16	1	31.80	0	0.00	31.80	1	4,908	0.02%
2024/04/15	10	32.90	0	0.00	32.90	10	4,838	0.21%
2024/04/12	2	33.95	1	33.80	33.70	1	4,772	0.02%
2024/04/11	2	33.68	4	33.78	33.85	-2	4,724	-0.04%
2024/04/10	5	33.83	4	33.68	33.90	1	4,714	0.02%
2024/04/09	10	32.40	0	0.00	32.35	10	4,482	0.22%
2024/04/08	0	0.00	1	32.85	32.75	-1	4,460	-0.02%
2024/04/03	0	0.00	5	32.72	32.75	-5	4,433	-0.11%
2024/04/02	10	32.15	0	0.00	32.30	10	4,419	0.23%
2024/04/01	0	0.00	2	31.83	31.95	-2	4,395	-0.05%
2024/03/29	10	31.75	1	31.75	31.65	9	4,383	0.21%
2024/03/28	2	31.83	0	0.00	31.80	2	4,378	0.05%
2024/03/27	4	32.03	4	31.95	32.00	0	4,371	0.00%
2024/03/26	53	32.29	1	32.05	31.95	52	4,356	1.19%
2024/03/25	4	32.91	7	32.09	32.85	-3	4,286	-0.07%
2024/03/22	14	32.17	1	31.65	31.60	13	4,090	0.32%
2024/03/21	12	32.80	11	32.34	33.00	1	3,954	0.03%
2024/03/18	1	30.95	1	30.90	31.00	0	3,632	0.00%
2024/03/12	1	30.85	2	30.80	31.10	-1	3,618	-0.03%
2024/03/11	1	31.55	0	0.00	30.90	1	3,580	0.03%
2024/03/08	3	31.73	1	32.10	31.65	2	3,530	0.06%
2024/03/07	1	32.55	7	32.34	32.30	-6	3,476	-0.17%
2024/03/05	0	0.00	1	32.65	32.70	-1	3,465	-0.03%
2024/03/04	2	33.25	0	0.00	32.95	2	3,441	0.06%
2024/03/01	0	0.00	11	33.12	33.00	-11	3,405	-0.32%
2024/02/29	3	33.20	0	0.00	33.25	3	3,364	0.09%
2024/02/26	1	33.40	2	33.43	33.25	-1	3,240	-0.03%
2024/02/23	0	0.00	4	32.86	32.70	-4	3,145	-0.13%
2024/02/21	10	32.40	0	0.00	32.40	10	3,009	0.33%
2024/02/20	0	0.00	2	32.03	32.00	-2	2,959	-0.07%
2024/02/19	5	32.10	0	0.00	32.25	5	2,917	0.17%
2024/02/16	1	31.90	24.3	32.05	32.25	-23.3	2,876	-0.81%
2024/02/15	2	31.45	4	31.98	32.00	-2	2,807	-0.07%
2024/02/05	0	0.00	2	31.33	31.00	-2	2,703	-0.07%
2024/02/02	2	30.98	7	30.93	30.85	-5	2,643	-0.19%
2024/02/01	17	31.83	17	31.77	31.30	0	2,565	0.00%
2024/01/31	18	30.73	3	30.83	30.65	15	2,291	0.65%
2024/01/30	2	31.38	3	31.28	31.30	-1	2,228	-0.04%
2024/01/25	1	30.80	0	0.00	30.65	1	2,007	0.05%
2024/01/24	0	0.00	4	30.98	31.00	-4	1,904	-0.21%
2024/01/23	8	30.79	5	30.75	30.55	3	1,855	0.16%
2024/01/22	2	30.75	4	30.71	30.95	-2	1,825	-0.11%
2024/01/19	6	30.74	6	30.85	30.95	0	1,750	0.00%
2024/01/18	7	30.96	5	30.70	30.95	2	1,616	0.12%
2024/01/17	3	30.25	3	30.00	30.15	0	1,469	0.00%
2024/01/16	1	30.35	5	30.09	30.45	-4	1,380	-0.29%
2024/01/15	3	29.60	0	0.00	29.50	3	1,228	0.24%
2024/01/12	6	29.59	2	29.65	29.45	4	1,223	0.33%
2024/01/11	3	29.70	19	29.06	29.85	-16	1,164	-1.37%
2024/01/10	5	28.26	0	0.00	28.20	5	1,053	0.47%
2024/01/09	1	28.65	0	0.00	28.45	1	1,053	0.09%
2024/01/05	1	29.00	0	0.00	28.85	1	1,052	0.10%
2024/01/04	0	0.00	7	29.08	29.25	-7	1,048	-0.67%
2024/01/03	8	28.75	1	28.75	28.70	7	985	0.71%
2024/01/02	0	0.00	12	28.92	29.00	-12	989	-1.21%
2023/12/29	1	28.80	6	29.01	28.90	-5	981	-0.51%
2023/12/28	0	0.00	1	29.25	29.10	-1	981	-0.10%
2023/12/27	2	28.65	0	0.00	28.75	2	963	0.21%
2023/12/25	1	28.65	0	0.00	28.45	1	965	0.10%
2023/12/20	0	0.00	5	28.80	28.80	-5	949	-0.53%
2023/12/19	0.2	28.55	0	0.00	28.75	0.2	953	0.02%
2023/12/18	0.2	28.95	0	0.00	28.85	0.2	965	0.02%
2023/12/15	0	0.00	3	29.07	29.05	-3	990	-0.30%
2023/12/14	0	0.00	1	29.10	29.15	-1	1,013	-0.10%
2023/12/12	17	28.96	0	0.00	28.85	17	1,184	1.43%
2023/12/11	0	0.00	1	28.70	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	1	28.35	0	0.00	28.30	1	1,173	0.09%
2023/12/01	1	28.55	0	0.00	28.50	1	1,201	0.08%
2023/11/30	0	0.00	2	28.70	28.65	-2	1,196	-0.17%
2023/11/29	0	0.00	1	28.10	28.10	-1	1,177	-0.08%
2023/11/28	0.3	27.75	0	0.00	27.75	0.3	1,184	0.03%
2023/11/27	1	27.80	0	0.00	27.45	1	1,194	0.08%
2023/11/23	1	27.80	0	0.00	27.80	1	1,217	0.08%
2023/11/21	0	0.00	1	27.90	27.90	-1	1,242	-0.08%
2023/11/17	2	27.65	0	0.00	27.65	2	1,254	0.16%
2023/11/16	1.3	27.37	0	0.00	27.50	1.3	1,270	0.10%
2023/10/31	5	27.00	0	0.00	26.90	5	1,663	0.30%
2023/10/30	0.4	27.30	0	0.00	27.15	0.4	1,791	0.02%
2023/10/26	1	27.30	0	0.00	27.25	1	2,180	0.05%
2023/10/19	0	0.00	2	27.15	27.35	-2	2,480	-0.08%
2023/10/18	0.3	27.25	0	0.00	27.05	0.3	2,530	0.01%
2023/10/17	0.3	27.55	0	0.00	27.35	0.3	2,520	0.01%
2023/10/16	1.8	27.47	7	27.55	27.50	-5.2	2,638	-0.20%
2023/10/13	2	27.78	0	0.00	27.80	2	2,804	0.07%
2023/10/12	5	27.96	1	28.00	28.00	4	2,991	0.13%
2023/10/04	4	27.25	0	0.00	27.35	4	3,340	0.12%
2023/10/03	2	27.80	0	0.00	27.70	2	3,432	0.06%
2023/09/28	0	0.00	3	27.30	27.45	-3	3,625	-0.08%
2023/09/27	0	0.00	1	27.25	27.30	-1	3,675	-0.03%
2023/09/26	3	27.30	1	27.70	27.30	2	3,712	0.05%
2023/09/25	0	0.00	7	27.56	27.60	-7	3,732	-0.19%
2023/09/22	0.3	27.45	2	27.30	27.40	-1.7	3,750	-0.05%
2023/09/21	3	27.30	0	0.00	27.35	3	3,788	0.08%
2023/09/20	1.5	27.83	3	27.70	27.65	-1.5	3,866	-0.04%
2023/09/19	2.8	27.91	3	27.98	27.85	-0.3	3,921	-0.01%
2023/09/18	4	27.83	0	0.00	28.05	4	3,932	0.10%
2023/09/15	1	28.15	0	0.00	28.15	1	3,889	0.03%
2023/09/13	1	28.75	0	0.00	28.90	1	3,836	0.03%
2023/09/08	1	29.40	0	0.00	29.40	1	4,305	0.02%
2023/09/07	2	29.85	1	29.70	29.70	1	4,426	0.02%
2023/09/05	1	29.35	0	0.00	29.40	1	4,688	0.02%
2023/09/01	0	0.00	1	29.30	29.65	-1	4,845	-0.02%
2023/08/31	0	0.00	1	29.15	29.25	-1	4,914	-0.02%
2023/08/30	0	0.00	0.1	29.00	29.00	-0.1	5,071	0.00%
2023/08/28	2.3	28.42	0	0.00	28.40	2.3	5,089	0.05%
2023/08/25	1	28.85	2	28.85	28.80	-1	5,077	-0.02%
2023/08/24	2	29.00	2	29.25	28.95	0	5,082	0.00%
2023/08/22	0	0.00	6	29.01	29.05	-6	5,091	-0.12%
2023/08/21	3	28.83	0	0.00	28.95	3	5,082	0.06%
2023/08/18	0	0.00	4	28.88	28.80	-4	5,028	-0.08%
2023/08/15	0	0.00	2	29.30	29.30	-2	4,953	-0.04%
2023/08/14	3	28.98	2	28.85	29.00	1	4,945	0.02%
2023/08/10	1	28.80	0	0.00	28.80	1	4,921	0.02%
2023/08/09	0.2	29.15	0	0.00	29.25	0.2	4,896	0.00%
2023/08/07	0	0.00	1	29.45	29.45	-1	4,900	-0.02%
2023/08/04	2.2	29.30	2	29.13	29.25	0.2	4,871	0.00%
2023/08/02	0.6	30.10	15	29.98	29.70	-14.4	4,832	-0.30%
2023/08/01	25	33.38	30	33.45	33.65	-5	4,716	-0.11%
2023/07/31	24	34.65	2	34.55	34.55	22	4,517	0.49%
2023/07/27	3	35.15	3	35.20	35.10	0	4,370	0.00%
2023/07/26	1	35.15	10	35.30	35.10	-9	4,419	-0.20%
2023/07/25	5	35.07	31	35.10	35.05	-26	4,374	-0.59%
2023/07/24	5	34.80	12	35.07	35.10	-7	4,340	-0.16%
2023/07/21	7	34.97	0	0.00	34.95	7	4,307	0.16%
2023/07/20	6	35.07	6	35.40	35.40	0	4,274	0.00%
2023/07/19	8	35.10	10	34.84	34.90	-2	4,239	-0.05%
2023/07/18	7	36.29	2	36.63	35.80	5	4,152	0.12%
2023/07/17	10	36.74	22	36.71	36.95	-12	4,006	-0.30%
2023/07/14	13	35.75	3	35.90	35.85	10	3,828	0.26%
2023/07/13	9	34.95	23	35.05	34.85	-14	3,682	-0.38%
2023/07/12	0	0.00	4	34.85	34.85	-4	3,583	-0.11%
2023/07/11	0	0.00	3	34.53	34.65	-3	3,550	-0.08%
2023/07/10	2	35.05	4	34.45	34.25	-2	3,519	-0.06%
2023/07/07	6	34.49	13	34.76	34.75	-7	3,430	-0.20%
2023/07/06	1	34.50	2	34.30	34.45	-1	3,351	-0.03%
2023/07/05	0	0.00	10	34.09	34.05	-10	3,255	-0.31%
2023/07/03	5	33.55	0	0.00	33.50	5	3,179	0.16%
2023/06/30	1	33.35	1	33.10	33.40	0	3,157	0.00%
2023/06/29	0	0.00	62	33.15	33.20	-62	3,144	-1.97%
2023/06/28	2	32.70	0	0.00	32.65	2	3,116	0.06%
2023/06/27	2	33.08	1	33.20	32.80	1	3,048	0.03%
2023/06/26	12	33.44	0	0.00	33.30	12	2,978	0.40%
2023/06/21	0	0.00	46	33.40	33.40	-46	2,970	-1.55%
2023/06/20	1	33.35	0	0.00	33.25	1	2,960	0.03%
2023/06/19	0	0.00	1	33.35	33.60	-1	2,937	-0.03%
2023/06/16	1	33.45	2	33.28	33.45	-1	2,914	-0.03%
2023/06/15	8	33.71	2	33.85	33.65	6	2,815	0.21%
2023/06/14	7	34.74	25	34.52	34.60	-18	2,656	-0.68%
2023/06/13	3	34.30	3	34.30	34.20	0	2,527	0.00%
2023/06/12	20	33.87	28	34.01	34.00	-8	2,403	-0.33%
2023/06/09	0	0.00	2	33.48	33.40	-2	2,234	-0.09%
2023/06/08	0	0.00	1	33.05	33.05	-1	2,138	-0.05%
2023/06/07	0	0.00	21	32.70	32.75	-21	2,058	-1.02%
2023/06/06	0	0.00	8	32.63	32.60	-8	2,020	-0.40%
2023/06/05	15	32.49	15	32.65	32.30	0	1,948	0.00%
2023/05/31	0	0.00	5	30.95	31.00	-5	1,830	-0.27%
2023/05/24	5	30.75	0	0.00	30.75	5	1,818	0.27%
2023/05/23	0	0.00	3	30.60	30.65	-3	1,809	-0.17%
2023/05/22	1	30.40	0	0.00	30.60	1	1,809	0.06%
2023/05/16	0	0.00	1	30.40	30.35	-1	1,779	-0.06%
2023/05/15	1	30.10	0	0.00	30.10	1	1,784	0.06%
2023/05/12	10	30.30	0	0.00	30.40	10	1,784	0.56%
2023/05/11	2	30.18	0	0.00	30.15	2	1,775	0.11%
2023/05/10	1	30.65	0	0.00	30.65	1	1,740	0.06%
2023/05/05	2	30.85	0	0.00	30.85	2	1,703	0.12%
2023/05/04	0	0.00	12	31.01	31.00	-12	1,693	-0.71%
2023/05/03	10	30.55	0	0.00	30.50	10	1,619	0.62%
2023/05/02	3	30.28	0	0.00	30.25	3	1,583	0.19%
2023/04/28	3	29.90	0	0.00	29.90	3	1,488	0.20%
2023/04/24	0	0.00	1	29.85	29.85	-1	1,454	-0.07%
2023/04/20	10	30.50	0	0.00	30.30	10	1,424	0.70%
2023/04/14	0	0.00	10	30.90	30.90	-10	1,355	-0.74%
2023/04/13	13	30.89	0	0.00	30.80	13	1,332	0.98%
2023/04/11	0	0.00	6	30.54	30.65	-6	1,290	-0.46%
2023/03/24	0	0.00	2	30.10	30.15	-2	1,156	-0.17%
2023/03/22	0	0.00	3	29.83	29.85	-3	1,126	-0.27%
2023/03/21	0	0.00	1	29.60	29.70	-1	1,110	-0.09%
2023/03/17	3	29.55	0	0.00	29.45	3	1,078	0.28%
2023/03/16	0	0.00	3	29.37	29.45	-3	1,036	-0.29%
2023/03/15	0	0.00	5	29.15	29.00	-5	974	-0.51%
2023/03/14	10	29.05	1	29.00	29.00	9	966	0.93%
2023/03/10	0	0.00	10	29.18	29.00	-10	966	-1.03%
2023/03/09	0	0.00	2	28.95	28.80	-2	935	-0.21%
2023/03/07	4	28.75	0	0.00	29.15	4	896	0.45%
2023/03/03	0	0.00	1	28.70	28.80	-1	826	-0.12%
2023/02/23	0	0.00	2	27.75	27.75	-2	762	-0.26%
2023/02/21	1	27.80	0	0.00	27.80	1	766	0.13%
2023/02/16	0	0.00	3	27.50	27.45	-3	791	-0.38%
2023/02/03	0	0.00	3	27.65	27.60	-3	842	-0.36%
2023/01/31	0	0.00	1	27.30	27.30	-1	804	-0.12%
2023/01/30	0	0.00	1	27.20	27.20	-1	797	-0.13%
2023/01/09	0	0.00	2	26.50	26.55	-2	853	-0.23%
2023/01/06	1	26.30	0	0.00	26.30	1	855	0.12%
2022/12/29	1	26.05	0	0.00	26.15	1	920	0.11%
2022/12/28	1	26.30	3	26.35	26.25	-2	923	-0.22%
2022/12/20	1	26.40	0	0.00	26.35	1	972	0.10%
2022/12/15	0	0.00	2	27.10	27.10	-2	978	-0.20%
2022/12/14	0	0.00	1	26.85	26.90	-1	968	-0.10%
2022/12/13	0	0.00	2	26.50	26.60	-2	962	-0.21%
2022/12/08	1	26.45	0	0.00	26.50	1	970	0.10%
2022/12/07	3	26.60	2	26.55	26.55	1	979	0.10%
2022/12/06	9	27.07	0	0.00	26.85	9	981	0.92%
2022/12/02	5	26.95	0	0.00	27.30	5	984	0.51%
2022/11/25	0	0.00	1	26.90	26.80	-1	982	-0.10%
2022/11/24	4	26.85	0	0.00	26.90	4	981	0.41%
2022/11/21	0	0.00	1	26.80	26.70	-1	996	-0.10%
2022/11/16	1	26.75	0	0.00	26.60	1	1,000	0.10%
2022/11/14	1	26.50	0	0.00	26.65	1	995	0.10%
2022/11/11	1	26.70	3	26.90	26.70	-2	985	-0.20%
2022/11/10	1	26.50	0	0.00	26.50	1	981	0.10%
2022/11/09	6	26.62	23	26.61	26.65	-17	993	-1.71%
2022/11/08	5	26.60	1	26.40	26.45	4	1,015	0.39%
2022/11/07	0	0.00	8	26.08	26.20	-8	1,014	-0.79%
2022/11/04	1	25.60	0	0.00	25.85	1	1,034	0.10%
2022/11/01	1	25.45	0	0.00	25.50	1	1,072	0.09%
2022/10/27	4	25.73	1	25.80	25.80	3	1,088	0.28%
2022/10/26	10	25.62	0	0.00	25.60	10	1,106	0.90%
2022/10/25	0	0.00	1	25.85	25.70	-1	1,120	-0.09%
2022/10/24	0	0.00	2	26.20	26.00	-2	1,157	-0.17%
2022/10/11	5	25.70	2	25.85	25.70	3	1,479	0.20%
2022/09/30	0	0.00	1	25.40	25.50	-1	1,617	-0.06%
2022/09/28	0	0.00	15	25.20	25.20	-15	1,678	-0.89%
2022/09/26	6	25.74	0	0.00	25.75	6	1,744	0.34%
2022/09/22	3	26.50	0	0.00	26.40	3	1,876	0.16%
2022/09/20	6	26.87	1	26.90	26.95	5	1,893	0.26%
2022/09/19	2	27.10	0	0.00	26.75	2	1,906	0.10%
2022/09/14	0.8	27.30	0	0.00	27.25	0.8	1,985	0.04%
2022/09/01	1	26.85	1	26.85	26.75	0	2,066	0.00%
2022/08/30	1	26.85	1	27.05	26.95	0	2,076	0.00%
2022/08/26	5	27.15	2	27.20	27.20	3	2,094	0.14%
2022/08/25	0	0.00	10	27.05	27.00	-10	2,151	-0.46%
2022/08/23	3	26.92	1	27.00	26.95	2	2,166	0.09%
2022/08/22	2	27.15	0	0.00	27.10	2	2,177	0.09%
2022/08/19	0	0.00	1	27.15	27.15	-1	2,182	-0.05%
2022/08/18	2	26.88	1	27.10	27.10	1	2,183	0.05%
2022/08/16	1	27.10	0	0.00	27.15	1	2,184	0.05%
2022/08/15	1	27.15	2	27.30	27.30	-1	2,175	-0.05%
2022/08/12	1	26.80	6	26.60	26.85	-5	2,158	-0.23%
2022/08/11	0	0.00	1	26.40	26.45	-1	2,164	-0.05%
2022/08/10	2	25.85	0	0.00	25.90	2	2,229	0.09%
2022/08/05	0	0.00	2	26.45	26.40	-2	2,237	-0.09%
2022/08/03	4	26.09	0	0.00	25.95	4	2,279	0.18%
2022/07/29	1	26.35	0	0.00	26.35	1	2,352	0.04%
2022/07/27	6	25.65	0	0.00	25.75	6	2,443	0.25%
2022/07/26	1	25.90	0	0.00	25.85	1	2,483	0.04%
2022/07/25	5	26.00	7	25.99	26.20	-2	2,458	-0.08%
2022/07/22	9	28.85	0	0.00	28.85	9	2,380	0.38%
2022/07/21	1	28.60	1	28.70	28.90	0	2,320	0.00%
2022/07/20	0	0.00	5	28.55	28.45	-5	2,277	-0.22%
2022/07/18	1	27.80	1	27.50	27.90	0	2,288	0.00%
2022/07/15	0	0.00	1	27.20	27.25	-1	2,269	-0.04%
2022/07/14	0	0.00	1	26.90	27.10	-1	2,280	-0.04%
2022/07/13	0	0.00	1	26.50	26.70	-1	2,270	-0.04%
2022/07/12	14	26.01	0	0.00	26.10	14	2,276	0.61%
2022/07/06	10	25.75	10	25.70	25.70	0	2,250	0.00%
2022/07/04	1	26.05	0	0.00	25.85	1	2,279	0.04%
2022/07/01	9	26.64	0	0.00	26.20	9	2,342	0.38%
2022/06/30	7	27.84	0	0.00	27.70	7	2,326	0.30%
2022/06/29	3	28.80	0	0.00	28.85	3	2,309	0.13%
2022/06/28	0	0.00	2	29.08	29.10	-2	2,356	-0.08%
2022/06/24	7	28.85	6	28.88	28.95	1	2,567	0.04%
2022/06/23	10	29.00	0	0.00	28.75	10	2,770	0.36%
2022/06/20	2	29.85	3	29.85	29.40	-1	3,046	-0.03%
2022/06/17	1	30.00	0	0.00	30.20	1	3,163	0.03%
2022/06/16	0	0.00	1	30.10	30.10	-1	3,209	-0.03%
2022/06/13	5	30.50	0	0.00	30.50	5	3,390	0.15%
2022/06/10	2	31.15	1	31.10	31.15	1	3,439	0.03%
2022/06/08	1	31.25	0	0.00	31.20	1	3,532	0.03%
2022/06/06	5	31.20	0	0.00	31.25	5	3,716	0.13%
2022/06/02	16	31.58	2	31.48	31.45	14	3,808	0.37%
2022/06/01	5	31.25	0	0.00	31.15	5	3,821	0.13%
2022/05/23	1	31.05	1	31.10	31.10	0	4,356	0.00%
2022/05/20	1	31.15	0	0.00	31.25	1	4,393	0.02%
2022/05/18	8	31.18	5	31.35	31.25	3	4,394	0.07%
2022/05/17	8	30.45	1	30.25	30.60	7	4,346	0.16%
2022/05/16	1	29.85	0	0.00	29.95	1	4,455	0.02%
2022/05/10	2.8	29.89	0	0.00	30.10	2.8	4,613	0.06%
2022/05/09	5	30.80	0	0.00	30.35	5	4,608	0.11%
2022/05/05	0.2	31.60	0	0.00	31.40	0.2	4,630	0.00%
2022/05/04	0	0.00	5	31.55	31.30	-5	4,624	-0.11%
2022/05/03	0	0.00	2	31.05	31.15	-2	4,562	-0.04%
2022/04/29	5	30.55	0	0.00	30.35	5	4,548	0.11%
2022/04/28	5	30.30	0	0.00	30.40	5	4,604	0.11%
2022/04/25	13	30.37	0	0.00	30.35	13	4,715	0.28%
2022/04/15	0	0.00	1	31.20	31.25	-1	4,798	-0.02%
2022/04/13	5	31.25	0	0.00	31.65	5	4,968	0.10%
2022/04/12	1	31.05	0	0.00	31.05	1	5,266	0.02%
2022/04/11	1	31.30	4	31.10	31.00	-3	5,327	-0.06%
2022/04/08	0	0.00	39	31.50	31.60	-39	5,308	-0.73%
2022/04/07	14	31.83	0	0.00	31.25	14	5,350	0.26%
2022/04/06	6	31.75	0	0.00	31.75	6	5,338	0.11%
2022/03/31	1	32.30	20	32.30	32.35	-19	6,056	-0.31%
2022/03/29	10	32.50	23	32.63	32.60	-13	6,325	-0.21%
2022/03/28	7	33.01	3	33.02	33.30	4	6,566	0.06%
2022/03/25	6	34.29	1	34.25	34.25	5	6,577	0.08%
2022/03/24	2	33.95	2	34.03	34.20	0	6,916	0.00%
2022/03/23	1	33.80	4	34.05	34.15	-3	6,941	-0.04%
2022/03/22	3	33.22	5	33.20	33.65	-2	7,025	-0.03%
2022/03/21	2	32.80	10	32.70	32.70	-8	6,954	-0.12%
2022/03/17	0	0.00	12	32.23	32.25	-12	6,900	-0.17%
2022/03/16	0	0.00	1	31.95	31.95	-1	6,880	-0.01%
2022/03/15	20	32.21	0	0.00	31.75	20	6,909	0.29%
2022/03/11	0	0.00	1	31.70	31.90	-1	6,867	-0.01%
2022/03/10	0	0.00	8	31.83	31.80	-8	6,868	-0.12%
2022/03/08	2	30.30	0	0.00	29.90	2	6,755	0.03%
2022/03/04	4	31.98	2	32.20	32.00	2	6,728	0.03%
2022/03/03	3	32.15	17	32.35	32.15	-14	6,835	-0.20%
2022/03/02	1	31.60	14	31.83	32.00	-13	6,901	-0.19%
2022/03/01	10	31.15	10	31.10	31.15	0	6,794	0.00%
2022/02/25	21	30.50	26	30.63	30.65	-5	6,803	-0.07%
2022/02/24	0	0.00	2	30.55	30.30	-2	6,870	-0.03%
2022/02/23	5	30.89	0.1	30.95	30.95	4.9	6,869	0.07%
2022/02/22	10	30.60	15	30.68	30.70	-5	6,970	-0.07%
2022/02/18	3	30.85	0	0.00	31.00	3	7,209	0.04%
2022/02/17	10	31.45	0	0.00	31.00	10	7,468	0.13%
2022/02/16	12	31.28	2	31.30	31.05	10	7,684	0.13%
2022/02/11	24	30.82	20	30.85	30.85	4	10,640	0.04%
2022/02/10	16	31.66	15	31.70	31.70	1	10,882	0.01%
2022/02/09	7	31.44	12	31.45	31.70	-5	10,895	-0.05%
2022/02/08	43	31.14	3	31.00	31.20	40	10,904	0.37%
2022/02/07	14	30.47	0	0.00	30.70	14	11,002	0.13%
2022/01/26	20	30.05	6	29.95	29.90	14	11,132	0.13%
2022/01/19	0	0.00	36	31.10	30.95	-36	11,447	-0.31%
2022/01/18	4	31.69	0	0.00	31.50	4	11,513	0.03%
2022/01/17	0	0.00	10	31.15	31.15	-10	11,441	-0.09%
2022/01/13	1	31.05	0	0.00	31.10	1	11,487	0.01%
2022/01/11	6	31.35	9	31.00	31.00	-3	11,526	-0.03%
2022/01/10	3	30.92	0	0.00	30.85	3	11,509	0.03%
2022/01/07	16	31.28	10	31.25	31.00	6	11,526	0.05%
2022/01/06	5	31.95	5	31.85	31.85	0	11,426	0.00%
2022/01/05	1	32.90	10.2	32.45	32.30	-9.2	11,421	-0.08%
2022/01/04	2	31.75	11	31.95	32.25	-9	11,176	-0.08%
2022/01/03	7	31.80	0	0.00	31.80	7	11,267	0.06%
2021/12/30	4	31.91	0	0.00	31.95	4	11,317	0.04%
2021/12/28	11	32.06	9	32.89	32.10	2	11,388	0.02%
2021/12/27	1	31.60	19	32.09	32.50	-18	10,990	-0.16%
2021/12/24	5	31.30	12	31.88	31.10	-7	10,978	-0.06%
2021/12/23	31	32.13	25	31.85	31.70	6	11,172	0.05%
2021/12/22	38	32.08	40	32.09	32.05	-2	11,124	-0.02%
2021/12/21	23	31.24	38	31.37	31.45	-15	10,956	-0.14%
2021/12/20	14	31.65	33	31.45	31.55	-19	11,027	-0.17%
2021/12/17	3	30.10	25	29.95	30.15	-22	11,055	-0.20%
2021/12/16	37	29.99	5	30.17	30.45	32	11,414	0.28%
2021/12/15	27	29.32	21	29.18	29.25	6	11,603	0.05%
2021/12/14	10	28.90	5	28.80	28.80	5	12,205	0.04%
2021/12/13	25	29.25	21	29.25	29.25	4	12,998	0.03%
2021/12/09	65	29.33	31	29.55	29.50	34	15,010	0.23%
2021/12/08	1	29.15	1	29.20	29.15	0	15,824	0.00%
2021/12/07	35	29.14	30	29.00	29.20	5	16,165	0.03%
2021/12/06	10	29.10	0	0.00	29.05	10	16,284	0.06%
2021/12/03	15	29.35	6	29.22	29.20	9	16,408	0.05%
2021/12/02	2	29.70	4	29.33	29.20	-2	16,465	-0.01%
2021/12/01	0	0.00	27	29.70	29.70	-27	16,476	-0.16%
2021/11/30	0	0.00	18	29.51	29.70	-18	16,553	-0.11%
2021/11/29	30	29.07	10	28.92	28.95	20	16,550	0.12%
2021/11/26	28	29.61	66	30.01	29.85	-38	16,407	-0.23%
2021/11/25	36	29.89	25	29.69	29.65	11	16,188	0.07%
2021/11/24	16	29.51	16	29.81	29.90	0	16,110	0.00%
2021/11/23	5	29.55	42	29.47	29.45	-37	16,032	-0.23%
2021/11/22	23	29.36	18	29.33	29.25	5	15,971	0.03%
2021/11/19	27	29.26	11	29.48	29.20	16	15,934	0.10%
2021/11/18	21	29.35	4	29.78	29.40	17	15,833	0.11%
2021/11/17	22	30.04	11	29.91	30.00	11	15,684	0.07%
2021/11/16	58	30.21	14	30.19	29.95	44	15,580	0.28%
2021/11/15	32	31.15	40	30.99	31.00	-8	15,371	-0.05%
2021/11/12	35	31.39	50	31.61	31.65	-15	15,217	-0.10%
2021/11/11	197	31.56	135	31.84	31.00	62	14,863	0.42%	大買/大賣/
2021/11/10	11	29.87	43	31.00	31.40	-32	13,125	-0.24%
2021/11/09	20.8	28.96	6	29.03	28.55	14.8	12,205	0.12%
2021/11/04	24	28.24	20	28.10	28.10	4	11,877	0.03%
2021/11/03	2	28.40	1	28.20	28.60	1	11,984	0.01%
2021/11/02	1	27.75	0	0.00	27.45	1	12,171	0.01%
2021/11/01	1	27.95	0	0.00	27.85	1	12,339	0.01%
2021/10/28	6	27.80	0	0.00	27.75	6	12,299	0.05%
2021/10/26	0	0.00	5	27.50	27.35	-5	12,224	-0.04%
2021/10/20	0	0.00	10	26.80	26.90	-10	12,415	-0.08%
2021/10/19	10	26.15	0	0.00	26.50	10	12,430	0.08%
2021/10/18	3	25.88	0	0.00	26.00	3	12,422	0.02%
2021/10/12	0	0.00	1	26.15	26.10	-1	12,399	-0.01%
2021/10/08	2	27.25	0	0.00	26.60	2	12,380	0.02%
2021/10/06	0	0.00	9	27.12	26.85	-9	12,233	-0.07%
2021/10/04	6	27.35	8	27.51	27.35	-2	12,177	-0.02%
2021/10/01	2	27.80	1	27.40	27.35	1	12,062	0.01%
2021/09/30	8	28.60	2	29.10	28.30	6	11,873	0.05%
2021/09/29	2	27.90	6	28.20	28.05	-4	11,556	-0.03%
2021/09/28	3	28.58	0	0.00	28.35	3	11,460	0.03%
2021/09/27	12	28.75	17	29.00	28.75	-5	11,271	-0.04%
2021/09/24	70	29.34	65	28.94	29.40	5	10,991	0.05%
2021/09/23	8	29.03	15	28.89	29.40	-7	10,529	-0.07%
2021/09/22	4	28.21	43	27.85	28.00	-39	10,099	-0.39%
2021/09/17	11	28.90	11	28.74	29.00	0	9,713	0.00%
2021/09/16	14	28.24	23	28.36	28.65	-9	9,059	-0.10%
2021/09/15	22	28.17	36	28.24	26.95	-14	8,230	-0.17%
2021/09/14	52	28.16	171	28.47	28.65	-119	7,083	-1.68%	大賣/鉅額交易
2021/09/13	193	27.53	148	27.78	27.65	45	6,180	0.73%	大買/大賣/
2021/09/10	12	26.07	19	25.70	25.85	-7	5,370	-0.13%
2021/09/09	16	25.15	5	25.02	25.40	11	5,126	0.21%
2021/09/08	5	24.95	3	24.90	24.70	2	5,021	0.04%
2021/09/06	3	24.80	10	24.39	24.10	-7	4,859	-0.14%
2021/09/03	0	0.00	1	24.45	24.60	-1	4,858	-0.02%
2021/09/01	3	23.65	0	0.00	23.65	3	4,756	0.06%
2021/08/31	20	23.60	0	0.00	23.70	20	4,755	0.42%
2021/08/30	0	0.00	1	23.60	23.65	-1	4,786	-0.02%
2021/08/26	0	0.00	6	23.72	23.75	-6	4,831	-0.12%
2021/08/20	0	0.00	3	22.90	22.75	-3	5,357	-0.06%
2021/08/19	6	22.89	0	0.00	22.80	6	5,353	0.11%
2021/08/18	1	23.45	0	0.00	23.60	1	5,303	0.02%
2021/08/13	4	23.79	0	0.00	23.50	4	5,237	0.08%
2021/08/11	5	23.80	0	0.00	23.45	5	5,519	0.09%
2021/08/10	2	24.13	1	24.00	24.00	1	5,504	0.02%
2021/08/09	7	24.69	0	0.00	24.50	7	5,505	0.13%
2021/08/06	50	25.84	40	25.45	25.45	10	5,310	0.19%
2021/08/05	0	0.00	0.1	24.70	25.90	-0.1	5,019	0.00%
2021/08/03	2	24.90	1	24.75	25.00	1	4,958	0.02%
2021/07/30	0	0.00	5	24.05	24.00	-5	4,952	-0.10%
2021/07/29	9	24.03	12	24.10	23.70	-3	4,939	-0.06%
2021/07/27	12	22.77	0	0.00	22.55	12	4,992	0.24%
2021/07/26	2	23.28	5	23.40	23.20	-3	5,576	-0.05%
2021/07/21	5	24.75	0	0.00	24.40	5	6,375	0.08%
2021/07/20	1	24.95	0	0.00	24.70	1	6,866	0.01%
2021/07/19	1	25.20	5	25.20	25.25	-4	6,857	-0.06%
2021/07/16	0	0.00	15	25.30	25.25	-15	7,054	-0.21%
2021/07/15	0	0.00	50	25.25	25.20	-50	7,085	-0.71%
2021/07/14	0	0.00	3	24.92	25.00	-3	7,062	-0.04%
2021/07/13	0	0.00	2	25.10	24.75	-2	7,121	-0.03%
2021/07/12	1	25.15	0	0.00	25.30	1	7,064	0.01%
2021/07/09	1	24.90	0	0.00	25.05	1	6,992	0.01%
2021/07/08	2	24.90	1	24.95	24.90	1	6,946	0.01%
2021/07/06	16	24.61	2	24.60	24.60	14	6,901	0.20%
2021/07/05	13	24.51	8	24.54	24.60	5	6,888	0.07%
2021/07/02	5	24.05	2	24.05	24.10	3	6,836	0.04%
2021/07/01	0	0.00	1	23.90	23.75	-1	6,838	-0.01%
2021/06/29	5	23.75	0	0.00	23.65	5	6,842	0.07%
2021/06/28	2	23.58	1	23.80	23.75	1	6,834	0.01%
2021/06/23	1	23.65	0	0.00	23.75	1	6,920	0.01%
2021/06/22	0	0.00	1.2	23.83	23.70	-1.2	6,912	-0.02%
2021/06/17	1	24.25	1	24.30	24.50	0	6,811	0.00%
2021/06/16	2	24.50	1	24.30	24.10	1	6,779	0.01%
2021/06/10	2	24.25	11	24.37	24.10	-9	6,735	-0.13%
2021/06/09	0	0.00	39	24.29	23.95	-39	6,756	-0.58%
2021/06/04	7	23.71	10	23.65	23.65	-3	6,747	-0.04%
2021/06/03	6	23.93	4	24.25	23.95	2	6,722	0.03%
2021/06/02	20	23.90	7	24.16	24.05	13	6,684	0.19%
2021/06/01	67	24.48	9	23.96	24.75	58	6,552	0.89%
2021/05/31	1	23.10	0	0.00	23.20	1	6,145	0.02%
2021/05/28	19	23.00	0	0.00	23.00	19	6,116	0.31%
2021/05/27	14	22.76	0	0.00	22.70	14	6,101	0.23%
2021/05/26	0	0.00	10	22.70	22.85	-10	6,095	-0.16%
2021/05/25	0	0.00	21	22.80	22.85	-21	6,079	-0.35%
2021/05/24	10	22.60	0	0.00	22.50	10	6,036	0.17%
2021/05/21	0	0.00	20	22.35	22.40	-20	6,004	-0.33%
2021/05/20	1	22.65	2	22.20	22.10	-1	5,990	-0.02%
2021/05/19	22	23.01	36	22.97	22.55	-14	6,022	-0.23%
2021/05/18	1	21.00	9	21.21	21.55	-8	5,751	-0.14%
2021/05/17	5	20.20	1	20.00	20.10	4	5,701	0.07%
2021/05/14	9	21.39	4	21.84	21.35	5	5,613	0.09%
2021/05/13	38	20.56	0	0.00	21.05	38	5,556	0.68%
2021/05/12	11	21.17	8	21.52	21.35	3	5,486	0.05%
2021/05/11	6	22.84	0	0.00	22.90	6	5,330	0.11%
2021/05/10	0	0.00	1	23.90	23.85	-1	5,221	-0.02%
2021/05/07	1	23.40	3	23.50	23.40	-2	5,135	-0.04%
2021/05/06	2	23.00	5	22.80	22.90	-3	5,061	-0.06%
2021/05/05	2	23.40	3	23.00	23.05	-1	4,981	-0.02%
2021/05/04	10	23.20	0	0.00	23.40	10	4,899	0.20%
2021/05/03	152	25.17	10	25.38	25.25	142	4,607	3.08%	大買/鉅額交易
2021/04/29	40	24.33	31.7	24.43	24.50	8.3	3,967	0.21%
2021/04/28	30	23.05	1	23.05	23.05	29	3,384	0.86%
2021/04/27	19	23.40	1	23.30	23.30	18	3,331	0.54%
2021/04/26	3	23.75	40	23.41	23.75	-37	3,036	-1.22%
2021/04/23	6	21.63	0	0.00	21.60	6	2,498	0.24%
2021/04/22	12	22.39	11.6	22.18	21.85	0.4	2,457	0.02%
2021/04/21	1	22.25	2	22.38	22.55	-1	2,224	-0.04%
2021/04/20	0	0.00	2	22.23	22.25	-2	2,156	-0.09%
2021/04/19	1	22.40	17	22.35	22.20	-16	2,123	-0.75%
2021/04/16	1	21.70	18	21.76	21.80	-17	2,003	-0.85%
2021/04/15	1	21.50	8	21.56	21.75	-7	1,987	-0.35%
2021/04/14	18	21.27	0	0.00	21.35	18	1,967	0.91%
2021/04/13	10	21.75	1	21.95	21.50	9	1,943	0.46%
2021/04/12	21	21.82	1	21.80	21.85	20	1,922	1.04%
2021/04/09	5	21.70	0	0.00	21.55	5	1,890	0.26%
2021/04/08	2	21.80	0.4	21.80	21.75	1.6	1,869	0.09%
2021/04/07	0	0.00	3	21.53	21.65	-3	1,824	-0.16%
2021/04/06	2	21.10	1	21.05	21.15	1	1,795	0.06%
2021/04/01	5	21.00	0	0.00	21.00	5	1,776	0.28%
2021/03/31	16	21.01	0	0.00	21.05	16	1,767	0.91%
2021/03/30	0	0.00	1	21.15	21.05	-1	1,748	-0.06%
2021/03/29	28	21.08	0	0.00	21.00	28	1,717	1.63%
2021/03/25	2	21.85	1	21.95	21.90	1	1,569	0.06%
2021/03/23	0	0.00	7	21.69	21.75	-7	1,531	-0.46%
2021/03/22	1	21.80	40	21.79	21.90	-39	1,496	-2.61%
2021/03/19	1	21.30	1	21.35	21.35	0	1,450	0.00%
2021/03/18	1	21.05	2.8	21.14	21.20	-1.8	1,412	-0.13%
2021/03/17	1	20.75	10	20.80	20.85	-9	1,402	-0.64%
2021/03/15	6	20.68	5	20.60	20.80	1	1,411	0.07%
2021/03/09	2	19.40	0	0.00	19.60	2	1,271	0.16%
2021/02/22	1	19.40	0	0.00	19.40	1	1,603	0.06%
2021/02/19	5	19.50	0	0.00	19.50	5	1,598	0.31%
2021/01/28	0	0.00	1	18.40	18.25	-1	1,721	-0.06%
2021/01/22	1	18.25	0	0.00	18.25	1	1,779	0.06%
2021/01/20	1	18.60	0	0.00	18.35	1	2,075	0.05%
2021/01/15	0	0.00	3	18.95	18.95	-3	2,265	-0.13%
2021/01/11	0	0.00	10	19.15	19.15	-10	2,267	-0.44%
2021/01/06	1	19.10	0	0.00	19.00	1	2,259	0.04%
2021/01/05	0	0.00	1	19.40	19.25	-1	2,236	-0.04%
2020/12/25	0	0.00	1	19.05	19.00	-1	2,197	-0.05%
2020/12/24	0	0.00	6	19.00	19.05	-6	2,186	-0.27%
2020/12/23	0	0.00	1.1	18.90	18.85	-1.1	2,189	-0.05%
2020/12/22	0.8	18.80	15	19.20	18.80	-14.3	2,203	-0.65%
2020/12/17	0	0.00	60	19.15	19.30	-60	2,222	-2.70%
2020/12/16	1	19.20	1	19.30	19.20	0	2,220	0.00%
2020/12/14	0	0.00	20	19.35	19.40	-20	2,211	-0.90%
2020/12/11	1	19.25	0.2	19.55	19.25	0.8	2,220	0.04%
2020/12/10	5	19.65	0	0.00	19.55	5	2,206	0.23%
2020/12/09	0	0.00	3	19.63	19.80	-3	2,188	-0.14%
2020/12/08	1	19.30	0	0.00	19.30	1	2,218	0.05%
2020/12/03	1	19.30	0	0.00	19.20	1	2,407	0.04%
2020/12/02	1	19.30	0	0.00	19.30	1	2,438	0.04%
2020/12/01	10	19.43	30	19.40	19.50	-20	2,417	-0.83%
2020/11/30	0	0.00	2	19.70	19.55	-2	2,437	-0.08%
2020/11/27	1	19.60	3.2	19.97	19.80	-2.2	2,503	-0.09%
2020/11/24	0	0.00	20	19.05	18.90	-20	2,367	-0.84%
2020/11/20	20	18.95	0	0.00	19.05	20	2,382	0.84%
2020/11/19	20	18.85	1	18.80	18.85	19	2,337	0.81%
2020/11/18	0	0.00	5	18.80	18.85	-5	2,327	-0.21%
2020/11/17	1	18.80	8	18.70	18.80	-7	2,326	-0.30%
2020/11/16	15	18.75	4	18.76	18.75	11	2,353	0.47%
2020/11/13	2	18.53	0	0.00	18.55	2	2,352	0.09%
2020/11/12	1	18.90	0	0.00	18.65	1	2,365	0.04%
2020/11/11	0	0.00	1	18.85	18.80	-1	2,382	-0.04%
2020/11/09	0	0.00	20	18.58	18.80	-20	2,376	-0.84%
2020/11/06	0	0.00	34	18.53	18.40	-34	2,367	-1.44%
2020/11/05	27	18.40	2.2	18.34	18.35	24.8	2,373	1.05%
2020/11/04	1	18.10	0	0.00	18.15	1	2,400	0.04%
2020/10/29	10	18.35	0	0.00	18.25	10	2,711	0.37%
2020/10/28	31	19.20	0	0.00	18.50	31	2,687	1.15%
2020/10/27	21	18.77	39	18.73	18.95	-18	2,470	-0.73%
2020/10/23	10	18.00	0	0.00	18.00	10	2,565	0.39%
2020/10/08	10	17.75	0	0.00	17.95	10	2,864	0.35%
2020/10/07	0	0.00	2	17.70	17.75	-2	2,856	-0.07%
2020/10/05	0	0.00	1	17.50	17.50	-1	2,857	-0.03%
2020/09/24	1	17.35	5	17.20	17.15	-4	2,847	-0.14%
2020/09/23	2	17.70	0	0.00	17.65	2	2,817	0.07%
2020/09/21	1	18.05	0	0.00	18.05	1	2,783	0.04%
2020/09/16	1	18.00	0	0.00	18.15	1	2,754	0.04%
2020/09/15	27	18.00	0	0.00	18.00	27	2,799	0.96%
2020/09/11	3	18.12	0	0.00	18.10	3	2,761	0.11%
2020/09/10	1	18.65	13	19.07	18.65	-12	2,677	-0.45%
2020/09/08	0	0.00	11	18.48	18.45	-11	2,476	-0.44%
2020/09/07	6	18.30	4	18.38	18.15	2	2,434	0.08%
2020/09/04	1	18.00	0	0.00	18.05	1	2,396	0.04%
2020/09/03	0	0.00	2	18.30	18.25	-2	2,381	-0.08%
2020/09/02	16	18.35	1	18.70	18.10	15	2,336	0.64%
2020/09/01	10	18.20	3	18.18	18.30	7	2,244	0.31%
2020/08/31	1	18.00	0	0.00	18.00	1	2,226	0.04%
2020/08/27	3	18.00	5	18.04	18.00	-2	2,216	-0.09%
2020/08/26	2	18.20	0	0.00	18.20	2	2,188	0.09%
2020/08/24	0	0.00	1	17.75	17.90	-1	2,136	-0.05%
2020/08/20	11	17.77	0	0.00	17.40	11	2,105	0.52%
2020/08/19	10	18.10	0	0.00	17.80	10	2,040	0.49%
2020/08/18	11	18.14	0	0.00	18.05	11	2,010	0.55%
2020/08/17	1	18.05	1	18.20	18.05	0	1,987	0.00%
2020/08/13	20	18.40	0	0.00	17.95	20	1,920	1.04%
2020/08/12	5	18.05	5	18.20	18.00	0	1,881	0.00%
2020/08/07	8	18.33	0	0.00	18.30	8	1,750	0.46%
2020/08/06	4	17.60	4	17.48	17.70	0	1,500	0.00%
2020/08/03	2	16.80	0	0.00	16.65	2	1,380	0.14%
2020/07/31	1	17.00	0	0.00	17.10	1	1,370	0.07%
2020/07/30	5	17.85	7	17.53	17.30	-2	1,325	-0.15%
2020/07/29	4	17.21	7	17.21	17.65	-3	1,177	-0.25%
2020/07/28	0	0.00	3	17.12	17.00	-3	993	-0.30%
2020/07/27	5	16.05	8	15.94	16.10	-3	810	-0.37%
2020/07/24	0	0.00	10	15.48	15.40	-10	716	-1.40%
2020/07/23	13	15.75	3	15.60	15.75	10	699	1.43%
2020/07/06	1	15.15	1	15.15	15.15	0	689	0.00%
2020/07/02	5	15.45	0	0.00	15.50	5	684	0.73%
2020/06/24	1	15.40	10	15.38	15.35	-9	695	-1.29%
2020/06/23	0	0.00	2	15.35	15.40	-2	722	-0.28%
2020/06/22	3	15.28	0	0.00	15.25	3	728	0.41%
2020/06/16	1	15.30	0	0.00	15.40	1	735	0.14%
2020/06/12	0	0.00	8	14.92	15.25	-8	797	-1.00%
2020/06/09	1	15.75	0	0.00	15.75	1	840	0.12%
2020/06/08	1	16.05	0	0.00	15.90	1	850	0.12%
2020/06/05	0	0.00	1	15.70	15.70	-1	826	-0.12%
2020/06/01	0	0.00	1	14.75	14.75	-1	788	-0.13%
2020/05/28	1	14.65	0	0.00	14.60	1	788	0.13%
2020/05/26	1	14.55	0	0.00	14.55	1	814	0.12%
2020/05/13	2	15.10	10	15.00	15.10	-8	798	-1.00%
2020/05/12	0.4	15.05	0	0.00	15.05	0.4	793	0.05%
2020/05/05	0	0.00	1	14.70	14.70	-1	770	-0.13%
2020/04/29	0	0.00	16	14.80	14.80	-16	782	-2.04%
2020/04/20	1	14.40	0	0.00	14.55	1	806	0.12%
2020/04/16	0	0.00	2	14.68	14.95	-2	794	-0.25%
2020/04/08	2	13.05	0	0.00	13.50	2	733	0.27%
2020/03/26	0	0.00	1	12.85	13.20	-1	667	-0.15%
2020/03/25	6	12.94	39	12.53	12.85	-33	658	-5.01%
2020/03/24	1	12.15	0	0.00	11.90	1	631	0.16%
2020/03/20	0	0.00	300	10.60	11.90	-300	611	-49.09%	大賣/鉅額交易
2020/03/17	0	0.00	1	12.95	12.75	-1	523	-0.19%
2020/03/13	1	14.30	0	0.00	14.70	1	484	0.21%
2020/03/10	1	16.25	3.1	16.01	16.20	-2.1	442	-0.47%
2020/02/12	0	0.00	1	17.20	17.15	-1	446	-0.22%
2020/02/05	0	0.00	2.4	17.25	17.25	-2.4	443	-0.54%
2020/01/31	1	17.30	0	0.00	17.35	1	430	0.23%
2020/01/09	0	0.00	8	17.70	17.65	-8	425	-1.88%
2020/01/06	0	0.00	5	17.75	17.80	-5	422	-1.18%
2020/01/03	5	17.85	0	0.00	17.85	5	422	1.18%
2019/12/30	2	17.75	0	0.00	17.75	2	411	0.49%
2019/12/13	0.2	17.75	0	0.00	17.70	0.2	428	0.05%
2019/12/04	0	0.00	2	17.55	17.50	-2	422	-0.47%
2019/11/27	12	17.76	0	0.00	17.85	12	422	2.84%
2019/11/21	0	0.00	3	17.75	17.85	-3	489	-0.61%
2019/11/19	0	0.00	10	17.85	17.85	-10	493	-2.03%
2019/11/18	0	0.00	12	17.85	17.90	-12	496	-2.41%
2019/11/15	0	0.00	40	17.85	17.90	-40	499	-8.01%
2019/11/14	2	17.85	1	17.85	17.85	1	503	0.20%
2019/11/13	0	0.00	16	17.90	17.95	-16	500	-3.20%
2019/11/12	0	0.00	1	17.95	17.95	-1	496	-0.20%
2019/11/07	0	0.00	2	18.00	18.00	-2	498	-0.40%
2019/11/01	1	18.00	0	0.00	18.00	1	491	0.20%
2019/10/31	1	18.00	0	0.00	18.00	1	505	0.20%
2019/10/28	0	0.00	2	18.00	18.10	-2	506	-0.40%
2019/10/22	2	18.10	0	0.00	18.05	2	519	0.39%
2019/10/18	1.1	17.96	0	0.00	17.95	1.1	522	0.21%
2019/10/08	2	18.20	0	0.00	18.15	2	492	0.41%
2019/09/27	1	18.15	1	18.40	18.20	0	507	0.00%
2019/09/25	1	18.30	1	18.40	18.35	0	498	0.00%
2019/09/05	1	17.90	0	0.00	17.90	1	509	0.20%
2019/09/04	0	0.00	1	17.95	17.95	-1	507	-0.20%
2019/08/30	2	18.00	0	0.00	17.90	2	508	0.39%
2019/08/29	0	0.00	4	17.80	17.80	-4	498	-0.80%
2019/08/28	18	19.69	2	19.68	19.75	16	469	3.40%
2019/08/21	2	19.75	0	0.00	19.75	2	433	0.46%
2019/08/19	1	19.75	0	0.00	19.75	1	424	0.24%
2019/08/14	1	19.95	0	0.00	19.90	1	413	0.24%
2019/08/07	5	19.95	0	0.00	19.90	5	417	1.20%
2019/08/02	0	0.00	1	20.00	19.95	-1	438	-0.23%
2019/07/25	1	20.15	1	20.25	20.25	0	437	0.00%
2019/07/23	0	0.00	1	20.15	20.10	-1	439	-0.23%
2019/07/16	0	0.00	0.4	20.10	20.10	-0.4	434	-0.10%
2019/07/12	0	0.00	10	20.05	20.05	-10	441	-2.26%
2019/07/08	0	0.00	2	20.15	20.05	-2	444	-0.45%
2019/07/04	0	0.00	3	20.05	20.05	-3	471	-0.64%
2019/07/03	0	0.00	7	20.05	20.00	-7	473	-1.48%
2019/07/01	2	20.03	0	0.00	20.10	2	494	0.40%
2019/06/28	0	0.00	20	19.90	20.00	-20	501	-3.98%
2019/06/24	3	19.85	0	0.00	19.85	3	541	0.55%
2019/05/21	1	19.75	0	0.00	19.80	1	566	0.18%
2019/05/20	1	19.60	0	0.00	19.75	1	566	0.18%
2019/05/14	0	0.00	6	19.60	19.90	-6	568	-1.06%
2019/05/09	0	0.00	3	20.15	20.15	-3	561	-0.53%
2019/05/08	20	20.10	0	0.00	20.15	20	556	3.60%
2019/04/30	1	20.40	0	0.00	20.45	1	528	0.19%
2019/04/24	11	20.25	0	0.00	20.30	11	519	2.12%
2019/04/19	20	20.20	0	0.00	20.20	20	515	3.88%
2019/04/17	1	20.40	20	20.35	20.45	-19	505	-3.76%
2019/04/11	52	20.27	0	0.00	20.30	52	496	10.47%
2019/04/10	100	20.55	0	0.00	20.55	100	475	21.02%
2019/04/08	100	20.75	10	20.75	20.75	90	458	19.64%
2019/04/01	16.4	20.65	0	0.00	20.70	16.4	427	3.84%
2019/03/26	0	0.00	44	20.15	20.15	-44	380	-11.58%
2019/03/25	0	0.00	97	19.94	19.90	-97	374	-25.92%
2019/03/21	0	0.00	61	20.06	19.95	-61	364	-16.74%
2019/03/19	0	0.00	1	19.90	19.85	-1	352	-0.28%
2019/03/18	0	0.00	22	19.70	19.75	-22	376	-5.85%
2019/03/14	0	0.00	78	19.66	19.55	-78	371	-21.02%
2019/03/13	0	0.00	30	19.60	19.55	-30	380	-7.89%
2019/03/12	0	0.00	10	19.65	19.60	-10	380	-2.63%
2019/03/06	0	0.00	3	19.70	19.80	-3	381	-0.79%
2019/02/27	0	0.00	1	19.35	19.40	-1	368	-0.27%
2019/02/26	1	19.50	0	0.00	19.40	1	368	0.27%
2019/02/20	0	0.00	1	19.30	19.30	-1	361	-0.28%
2019/01/14	1	18.80	0	0.00	18.80	1	406	0.25%
2018/12/03	0	0.00	3	19.40	19.35	-3	649	-0.46%
2018/11/30	0	0.00	3	19.17	19.15	-3	675	-0.44%
2018/11/29	1	19.10	3	19.15	19.10	-2	697	-0.29%
2018/11/23	0	0.00	3	18.90	19.00	-3	708	-0.42%
2018/11/21	0	0.00	15	19.05	19.05	-15	720	-2.08%
2018/11/20	1	19.10	0	0.00	19.15	1	750	0.13%
2018/11/14	0	0.00	3	19.05	19.05	-3	799	-0.38%
2018/11/13	7	18.96	0	0.00	19.05	7	838	0.83%
2018/11/12	1	19.10	0	0.00	19.20	1	848	0.12%
2018/11/08	2	19.65	1	19.60	19.60	1	858	0.12%
2018/11/05	1	19.40	0	0.00	19.40	1	901	0.11%
2018/11/02	2	19.45	0	0.00	19.40	2	903	0.22%
2018/11/01	0	0.00	4	19.38	19.45	-4	904	-0.44%
2018/10/31	1	19.05	0	0.00	19.10	1	903	0.11%
2018/10/30	1	18.85	0	0.00	18.75	1	907	0.11%
2018/10/24	0	0.00	1	19.60	19.45	-1	931	-0.11%
2018/10/23	1	19.25	0	0.00	19.65	1	924	0.11%
2018/10/22	0	0.00	20	19.72	19.70	-20	923	-2.17%
2018/10/18	0	0.00	40	19.40	19.40	-40	896	-4.46%
2018/10/15	1	19.70	2	19.60	19.60	-1	915	-0.11%
2018/10/09	2	20.20	1	20.50	20.15	1	870	0.11%
2018/10/05	1	20.15	0	0.00	20.15	1	864	0.12%
2018/10/04	30	20.55	0	0.00	20.60	30	854	3.51%
2018/10/02	20	20.75	2	20.80	20.80	18	856	2.10%
2018/09/28	2	20.58	81	20.65	20.65	-79	897	-8.80%
2018/09/26	0	0.00	9	20.70	20.70	-9	918	-0.98%
2018/09/25	0	0.00	15	20.78	20.70	-15	1,074	-1.40%
2018/09/20	1	20.60	0	0.00	20.60	1	1,092	0.09%
2018/09/18	6	20.66	0	0.00	20.65	6	1,090	0.55%
2018/09/14	1	20.80	0	0.00	20.80	1	1,106	0.09%
2018/09/13	2	20.83	0	0.00	20.80	2	1,119	0.18%
2018/09/07	3	21.35	0	0.00	21.20	3	1,229	0.24%
2018/09/06	1	21.70	1	21.75	21.50	0	1,225	0.00%
2018/09/05	0	0.00	3	21.55	21.40	-3	1,207	-0.25%
2018/08/28	1	21.35	0	0.00	21.35	1	1,259	0.08%
2018/08/20	42	22.85	0	0.00	22.90	42	1,252	3.35%
2018/08/16	6	22.93	0	0.00	22.95	6	1,223	0.49%
2018/08/15	0	0.00	10	23.05	23.00	-10	1,229	-0.81%
2018/08/13	0	0.00	6	22.81	22.80	-6	1,246	-0.48%
2018/08/09	0	0.00	2	23.20	23.25	-2	1,331	-0.15%
2018/08/08	0	0.00	1	23.30	23.30	-1	1,379	-0.07%
2018/08/07	1	23.20	0	0.00	23.35	1	1,418	0.07%
2018/07/25	3	22.70	10	22.70	22.65	-7	1,508	-0.46%
2018/07/24	3	22.62	3	22.45	22.60	0	1,517	0.00%
2018/07/13	1	22.25	0	0.00	22.25	1	1,635	0.06%
2018/07/12	3	22.15	0	0.00	22.20	3	1,651	0.18%
2018/07/09	2	22.15	1	22.15	22.15	1	1,719	0.06%
2018/07/06	2	22.15	0	0.00	22.30	2	1,724	0.12%
2018/07/04	4	22.90	0	0.00	23.00	4	1,761	0.23%
2018/07/03	1	23.65	22	23.37	23.10	-21	1,779	-1.18%
2018/06/26	2	22.70	0	0.00	22.75	2	1,837	0.11%
2018/06/22	0	0.00	20	23.29	23.15	-20	1,843	-1.08%
2018/06/20	50	23.30	4	23.45	23.50	46	1,867	2.46%
2018/06/19	20	23.73	1	23.75	23.75	19	1,872	1.01%
2018/06/15	0	0.00	1	23.65	23.35	-1	1,855	-0.05%
2018/06/14	2	23.10	0	0.00	23.10	2	1,829	0.11%
2018/06/07	0	0.00	1	23.35	23.30	-1	1,911	-0.05%
2018/06/06	0	0.00	2	23.20	23.10	-2	1,997	-0.10%
2018/06/01	1	22.85	0	0.00	22.85	1	2,097	0.05%
2018/05/30	3	22.80	0	0.00	22.90	3	2,557	0.12%
2018/05/23	1	23.05	1	23.15	23.15	0	3,566	0.00%
2018/05/22	1	22.85	0	0.00	23.00	1	3,570	0.03%
2018/05/18	8	23.00	0	0.00	22.90	8	3,617	0.22%
2018/05/17	5	23.40	1	23.60	23.15	4	3,606	0.11%
2018/05/16	1	23.15	0	0.00	23.15	1	3,520	0.03%
2018/05/15	4	22.85	3	23.10	22.70	1	3,490	0.03%
2018/05/11	1	22.50	2	22.60	22.55	-1	3,499	-0.03%
2018/05/10	1	22.60	0	0.00	22.65	1	3,478	0.03%
2018/05/09	1	22.60	0	0.00	22.55	1	3,520	0.03%
2018/05/02	2	22.15	0	0.00	22.15	2	3,514	0.06%
2018/04/30	1	22.25	2	22.25	22.20	-1	3,537	-0.03%
2018/04/26	4	22.16	5	22.28	22.00	-1	3,668	-0.03%
2018/04/24	5	21.64	0	0.00	21.55	5	3,672	0.14%
2018/04/23	0	0.00	5	22.00	21.80	-5	3,651	-0.14%
2018/04/20	2	21.90	5	22.05	21.90	-3	3,647	-0.08%
2018/04/17	0	0.00	5	22.40	21.95	-5	3,624	-0.14%
2018/04/09	0	0.00	2	22.05	22.15	-2	3,532	-0.06%
2018/04/03	12	22.36	32	22.92	22.40	-20	3,505	-0.57%
2018/03/31	20	22.00	0.2	22.00	21.80	19.8	3,340	0.59%
2018/03/30	0	0.00	16	22.06	21.90	-16	3,326	-0.48%
2018/03/29	2	21.60	3	22.10	21.95	-1	3,316	-0.03%
2018/03/27	10	21.55	0	0.00	21.55	10	3,274	0.31%
2018/03/23	18	21.30	0	0.00	21.40	18	3,254	0.55%
2018/03/22	0	0.00	14	21.85	21.60	-14	3,260	-0.43%
2018/03/19	8	21.95	0	0.00	21.85	8	3,171	0.25%
2018/03/16	0	21.70	0	0.00	21.60	0	3,159	0.00%
2018/03/14	0	0.00	5	21.45	21.60	-5	3,192	-0.16%
2018/03/13	0	0.00	81	21.17	21.20	-81	3,335	-2.43%
2018/03/12	26	21.08	0	0.00	20.95	26	3,349	0.78%
2018/03/09	0	0.00	10	22.20	21.75	-10	3,255	-0.31%
2018/03/08	10	22.30	5	22.55	22.20	5	3,226	0.15%
2018/03/07	5	22.25	6	22.60	22.10	-1	3,198	-0.03%
2018/03/06	52	23.06	13	22.89	22.35	39	3,164	1.23%
2018/03/05	41	23.17	50	23.46	23.05	-9	3,027	-0.30%
2018/03/02	20	22.30	23	22.81	22.60	-3	2,735	-0.11%
2018/03/01	37	22.66	5	22.44	22.75	32	2,634	1.21%
2018/02/27	21	23.39	45	22.79	22.60	-24	2,557	-0.94%
2018/02/26	74	23.46	13	24.04	23.55	61	2,407	2.53%
2018/02/23	29	21.55	28	22.17	22.65	1	1,967	0.05%
2018/02/22	8	20.48	0	0.00	20.60	8	1,732	0.46%
2018/02/07	0	0.00	5	19.60	19.50	-5	1,773	-0.28%
2018/02/06	50	19.45	0	0.00	19.15	50	1,856	2.69%
2018/01/29	5	20.15	0	0.00	20.15	5	1,760	0.28%
2018/01/26	0	0.00	1	20.20	20.20	-1	1,783	-0.06%
2018/01/23	11	20.29	0	0.00	20.15	11	1,959	0.56%
2018/01/22	1	20.45	4	20.44	20.80	-3	1,911	-0.16%
2018/01/19	8	20.14	6	20.15	20.20	2	1,816	0.11%
2018/01/18	1	19.95	1	19.55	19.95	0	1,784	0.00%
2018/01/10	0	0.00	0.1	19.25	19.25	-0.1	1,710	-0.01%
2018/01/02	1	19.30	0	0.00	19.25	1	1,719	0.06%