威健 (3033)-兆豐-鹿港券商分點個股進出

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
38.15
漲跌
▲0.30
漲幅
+0.79%
成交量
5,601張
產業
上市電子通路類股
497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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/06/14	0	0.00	2	38.60	38.15	-2	11,067	-0.02%
2024/06/12	1	37.35	2	37.45	37.45	-1	10,983	-0.01%
2024/06/11	5	37.57	5	37.50	37.55	0	10,971	0.00%
2024/06/07	2	38.53	1	38.35	38.25	1	10,873	0.01%
2024/06/06	1	38.00	3	38.00	37.95	-2	10,853	-0.02%
2024/06/05	2	38.70	0	0.00	38.20	2	10,828	0.02%
2024/06/04	2	39.05	603	38.85	38.85	-601	10,784	-5.57%	大賣/鉅額交易
2024/06/03	9	39.17	6	39.31	38.90	3	10,670	0.03%
2024/05/31	9	39.42	7	39.71	39.05	2	10,584	0.02%
2024/05/30	606	39.96	30	40.10	39.15	576	10,260	5.61%	大買/鉅額交易
2024/05/29	16	37.87	5	38.27	38.10	11	9,590	0.11%
2024/05/28	7	38.86	5.4	38.88	38.75	1.6	9,424	0.02%
2024/05/27	19.4	39.18	13	39.12	38.70	6.4	9,316	0.07%
2024/05/24	6	38.92	42	39.01	39.60	-36	8,995	-0.40%
2024/05/23	10	37.42	549	37.48	37.20	-539	8,536	-6.31%	大賣/鉅額交易
2024/05/22	22	38.59	66	38.72	38.30	-44	8,484	-0.52%
2024/05/21	11	39.09	14	38.79	39.20	-3	8,274	-0.04%
2024/05/20	3	38.20	3.1	38.11	38.50	-0.1	7,742	0.00%
2024/05/17	638.1	38.28	7	38.05	38.40	631.1	7,459	8.46%	大買/鉅額交易
2024/05/16	9	36.28	6	36.60	36.25	3	6,896	0.04%
2024/05/15	6	35.17	6	35.63	35.25	0	6,786	0.00%
2024/05/14	0	0.00	1	35.05	35.00	-1	6,797	-0.01%
2024/05/13	6	35.09	23	35.28	35.25	-17	6,790	-0.25%
2024/05/10	9	35.24	6	35.33	35.50	3	6,785	0.04%
2024/05/09	15	36.64	4	36.90	36.05	11	6,888	0.16%
2024/05/08	20	37.02	26	37.21	36.70	-6	6,813	-0.09%
2024/05/07	30	36.64	24	36.96	37.15	6	6,732	0.09%
2024/05/06	3	39.03	49	38.25	39.30	-46	6,012	-0.76%
2024/05/03	2	36.03	0	0.00	36.25	2	5,370	0.04%
2024/05/02	16	36.16	25	36.36	36.05	-9	5,303	-0.17%
2024/04/30	8	34.48	0	0.00	34.20	8	4,932	0.16%
2024/04/26	2	33.28	0	0.00	33.25	2	4,732	0.04%
2024/04/25	2	33.85	0	0.00	33.35	2	4,837	0.04%
2024/04/24	0	0.00	2	34.10	33.80	-2	4,941	-0.04%
2024/04/23	0	0.00	2	32.25	32.50	-2	4,860	-0.04%
2024/04/19	27	32.16	5	31.70	32.50	22	4,930	0.45%
2024/04/18	5	31.95	0	0.00	31.90	5	4,837	0.10%
2024/04/17	1	31.80	1	32.20	31.85	0	4,949	0.00%
2024/04/16	2	32.25	0	0.00	31.80	2	4,908	0.04%
2024/04/15	3	33.20	0	0.00	32.90	3	4,838	0.06%
2024/04/12	21	33.77	10	33.90	33.70	11	4,772	0.23%
2024/04/11	5	33.62	25	33.84	33.85	-20	4,724	-0.42%
2024/04/10	9	33.88	10	33.51	33.90	-1	4,714	-0.02%
2024/04/03	0	0.00	2	32.50	32.75	-2	4,433	-0.05%
2024/04/02	0	0.00	0.5	32.20	32.30	-0.5	4,419	-0.01%
2024/04/01	6	31.89	0	0.00	31.95	6	4,395	0.14%
2024/03/29	0	0.00	1	31.90	31.65	-1	4,383	-0.02%
2024/03/28	5	31.95	0	0.00	31.80	5	4,378	0.11%
2024/03/27	0.2	31.80	1	32.00	32.00	-0.8	4,371	-0.02%
2024/03/26	0.1	32.25	1	32.00	31.95	-0.9	4,356	-0.02%
2024/03/25	1.2	32.75	5.2	32.83	32.85	-4	4,286	-0.09%
2024/03/22	0.2	31.70	1	31.60	31.60	-0.8	4,090	-0.02%
2024/03/21	1.2	32.41	2	32.50	33.00	-0.8	3,954	-0.02%
2024/03/20	0.2	30.80	0	0.00	30.60	0.2	3,648	0.01%
2024/03/19	0	31.10	10	31.05	31.05	-10	3,634	-0.28%
2024/03/18	0	31.25	1	31.00	31.00	-1	3,632	-0.03%
2024/03/15	6.1	30.55	1.2	30.59	30.65	4.9	3,649	0.13%
2024/03/14	10	30.70	1	30.85	30.55	9	3,670	0.25%
2024/03/13	10.2	30.85	1	30.85	30.80	9.2	3,642	0.25%
2024/03/12	30.3	30.77	60	30.80	31.10	-29.7	3,618	-0.82%
2024/03/11	11.2	31.00	1	31.00	30.90	10.2	3,580	0.28%
2024/03/08	0.2	31.92	0	0.00	31.65	0.2	3,530	0.00%
2024/03/07	0	32.80	0	0.00	32.30	0	3,476	0.00%
2024/03/06	0.1	32.70	0	0.00	32.80	0.1	3,461	0.00%
2024/03/05	0.2	32.50	0	0.00	32.70	0.2	3,465	0.01%
2024/03/04	0.4	32.99	0	0.00	32.95	0.4	3,441	0.01%
2024/03/01	0	0.00	3	32.85	33.00	-3	3,405	-0.09%
2024/02/29	1	33.50	3	33.23	33.25	-2	3,364	-0.06%
2024/02/27	0.2	32.80	27	32.90	33.00	-26.8	3,302	-0.81%
2024/02/26	1.3	33.29	8	33.25	33.25	-6.7	3,240	-0.21%
2024/02/23	3.5	32.90	2.9	32.82	32.70	0.7	3,145	0.02%
2024/02/22	2.7	32.32	0	0.00	32.30	2.7	3,040	0.09%
2024/02/21	0.2	32.00	2.1	32.35	32.40	-1.9	3,009	-0.06%
2024/02/20	1	31.85	5	32.05	32.00	-4	2,959	-0.14%
2024/02/19	1	32.30	2	32.20	32.25	-1	2,917	-0.03%
2024/02/16	5	31.85	0	0.00	32.25	5	2,876	0.17%
2024/02/15	0	31.00	0	0.00	32.00	0	2,807	0.00%
2024/02/05	20	31.05	14	31.20	31.00	6	2,703	0.22%
2024/02/02	1	30.80	1	31.00	30.85	0	2,643	0.00%
2024/02/01	11	31.69	24	31.90	31.30	-13	2,565	-0.51%
2024/01/31	12	30.79	1	30.65	30.65	11	2,291	0.48%
2024/01/30	2	30.78	19	31.25	31.30	-17	2,228	-0.76%
2024/01/29	1	30.80	1	30.55	30.55	0	2,063	0.00%
2024/01/26	1	30.70	2	30.65	30.65	-1	2,039	-0.05%
2024/01/25	0	0.00	2	30.73	30.65	-2	2,007	-0.10%
2024/01/24	1	31.05	0.5	31.00	31.00	0.5	1,904	0.03%
2024/01/23	2	30.80	5	30.75	30.55	-3	1,855	-0.16%
2024/01/22	1.2	31.00	4	30.78	30.95	-2.8	1,825	-0.15%
2024/01/19	5.3	30.97	1	30.95	30.95	4.3	1,750	0.25%
2024/01/18	1.3	30.30	0	0.00	30.95	1.3	1,616	0.08%
2024/01/17	4.3	30.06	2	30.03	30.15	2.3	1,469	0.16%
2024/01/16	6.4	29.86	11.1	30.30	30.45	-4.8	1,380	-0.34%
2024/01/15	0.1	29.40	0	0.00	29.50	0.1	1,228	0.00%
2024/01/12	0	0.00	0.5	29.65	29.45	-0.5	1,223	-0.04%
2024/01/11	2	29.53	11	29.77	29.85	-9	1,164	-0.77%
2024/01/10	0.2	28.40	2	28.20	28.20	-1.8	1,053	-0.17%
2024/01/09	0.1	28.60	0	0.00	28.45	0.1	1,053	0.01%
2024/01/04	4	29.33	1	29.35	29.25	3	1,048	0.29%
2024/01/03	0.2	28.80	0	0.00	28.70	0.2	985	0.02%
2023/12/29	0	0.00	1	29.00	28.90	-1	981	-0.10%
2023/12/28	0	0.00	0.5	29.20	29.10	-0.5	981	-0.05%
2023/12/27	1	28.65	0	0.00	28.75	1	963	0.10%
2023/12/26	0.1	28.60	0	0.00	28.65	0.1	967	0.01%
2023/12/25	0.2	28.80	0	0.00	28.45	0.2	965	0.02%
2023/12/14	0	0.00	1	29.15	29.15	-1	1,013	-0.10%
2023/12/13	0.2	28.95	0	0.00	29.05	0.2	1,071	0.02%
2023/12/12	0	0.00	1.1	28.91	28.85	-1.1	1,184	-0.09%
2023/12/11	2	28.90	0.5	29.00	28.90	1.5	1,165	0.13%
2023/12/06	2	28.20	0	0.00	28.20	2	1,157	0.17%
2023/12/01	0.2	28.50	0	0.00	28.50	0.2	1,201	0.02%
2023/11/30	0.2	28.65	1	28.65	28.65	-0.8	1,196	-0.07%
2023/11/29	2	28.05	1	28.00	28.10	1	1,177	0.08%
2023/11/27	1.2	27.49	0	0.00	27.45	1.2	1,194	0.10%
2023/11/16	1	27.45	1	27.50	27.50	0	1,270	0.00%
2023/11/10	1	27.20	0	0.00	27.15	1	1,413	0.07%
2023/11/07	3	27.50	0	0.00	27.65	3	1,482	0.20%
2023/11/06	1	27.55	0	0.00	27.60	1	1,523	0.07%
2023/11/02	0	0.00	1	27.35	27.35	-1	1,573	-0.06%
2023/11/01	20	27.05	0	0.00	26.85	20	1,609	1.24%
2023/10/31	14	27.06	0	0.00	26.90	14	1,663	0.84%
2023/10/24	0	27.75	0	0.00	27.35	0	2,368	0.00%
2023/10/23	0	0.00	0	27.75	27.25	0	2,414	0.00%
2023/10/20	0	0.00	11	27.69	27.70	-11	2,448	-0.45%
2023/10/19	0	0.00	1	27.05	27.35	-1	2,480	-0.04%
2023/10/18	0	0.00	2.6	27.16	27.05	-2.6	2,530	-0.10%
2023/10/17	0.1	27.50	0	27.55	27.35	0.1	2,520	0.00%
2023/10/16	0.2	27.60	0	0.00	27.50	0.2	2,638	0.01%
2023/10/13	0	0.00	0	27.95	27.80	0	2,804	0.00%
2023/10/12	0	0.00	9	27.89	28.00	-9	2,991	-0.30%
2023/10/11	21	27.79	1	27.60	27.45	20	3,135	0.64%
2023/10/06	0	0.00	0	27.45	27.50	0	3,240	0.00%
2023/10/05	11	27.30	3	27.47	27.25	8	3,286	0.24%
2023/10/04	2.2	27.31	0	0.00	27.35	2.2	3,340	0.07%
2023/10/03	1	27.55	2	27.80	27.70	-1	3,432	-0.03%
2023/09/27	14.1	27.25	0	0.00	27.30	14.1	3,675	0.38%
2023/09/26	0	0.00	0.4	27.80	27.30	-0.4	3,712	-0.01%
2023/09/22	1	27.30	0	0.00	27.40	1	3,750	0.03%
2023/09/21	13	27.35	0	0.00	27.35	13	3,788	0.34%
2023/09/20	14	27.85	0	0.00	27.65	14	3,866	0.36%
2023/09/19	14	27.85	0	0.00	27.85	14	3,921	0.36%
2023/09/18	10	27.90	0	0.00	28.05	10	3,932	0.25%
2023/09/15	20	28.15	0	0.00	28.15	20	3,889	0.51%
2023/09/14	0	0.00	1	29.00	29.25	-1	3,801	-0.03%
2023/09/13	1	28.90	0	0.00	28.90	1	3,836	0.03%
2023/09/01	1	29.45	16	29.65	29.65	-15	4,845	-0.31%
2023/08/30	0	29.00	0	0.00	29.00	0	5,071	0.00%
2023/08/28	0	0.00	1	28.50	28.40	-1	5,089	-0.02%
2023/08/24	16	29.14	0	0.00	28.95	16	5,082	0.31%
2023/08/22	14	28.95	0	0.00	29.05	14	5,091	0.27%
2023/08/21	0	0.00	0	29.15	28.95	0	5,082	0.00%
2023/08/16	0.2	29.00	0	0.00	29.25	0.2	4,962	0.00%
2023/08/15	1	29.20	0	0.00	29.30	1	4,953	0.02%
2023/08/10	1.2	28.83	1	28.80	28.80	0.2	4,921	0.00%
2023/08/08	15	29.20	2	29.15	29.15	13	4,896	0.27%
2023/08/04	2	29.35	0	0.00	29.25	2	4,871	0.04%
2023/08/02	1.3	29.99	1	30.15	29.70	0.3	4,832	0.01%
2023/08/01	5.2	33.48	10	33.28	33.65	-4.8	4,716	-0.10%
2023/07/31	0.2	34.80	6	34.62	34.55	-5.8	4,517	-0.13%
2023/07/28	2	34.95	6	35.20	35.05	-4	4,446	-0.09%
2023/07/27	0	0.00	10	35.20	35.10	-10	4,370	-0.23%
2023/07/25	0	0.00	40	35.14	35.05	-40	4,374	-0.91%
2023/07/24	0	0.00	30	35.04	35.10	-30	4,340	-0.69%
2023/07/21	0	0.00	25	35.06	34.95	-25	4,307	-0.58%
2023/07/20	10	35.20	5	35.00	35.40	5	4,274	0.12%
2023/07/19	4.2	35.19	0	0.00	34.90	4.2	4,239	0.10%
2023/07/18	2	36.55	8	35.41	35.80	-6	4,152	-0.14%
2023/07/17	0	0.00	13.2	36.77	36.95	-13.2	4,006	-0.33%
2023/07/14	4	35.79	0.6	35.70	35.85	3.4	3,828	0.09%
2023/07/13	6	34.80	4	34.89	34.85	2	3,682	0.05%
2023/07/12	1	34.75	24.2	34.83	34.85	-23.2	3,583	-0.65%
2023/07/11	0	0.00	14.3	34.55	34.65	-14.3	3,550	-0.40%
2023/07/10	4	34.35	10	34.84	34.25	-6	3,519	-0.17%
2023/07/07	2	34.58	24.6	34.66	34.75	-22.6	3,430	-0.66%
2023/07/06	4	34.58	2.1	34.49	34.45	1.9	3,351	0.06%
2023/07/05	0	0.00	1	34.05	34.05	-1	3,255	-0.03%
2023/07/04	0.5	33.85	6	33.79	33.85	-5.5	3,214	-0.17%
2023/07/03	2	33.55	8	33.45	33.50	-6	3,179	-0.19%
2023/06/30	0.2	33.10	0	0.00	33.40	0.2	3,157	0.01%
2023/06/29	1	33.15	0	0.00	33.20	1	3,144	0.03%
2023/06/28	3.2	32.70	8	32.71	32.65	-4.8	3,116	-0.15%
2023/06/27	4.7	33.00	4	32.75	32.80	0.7	3,048	0.02%
2023/06/26	1	33.30	6	33.48	33.30	-5	2,978	-0.17%
2023/06/21	0.1	33.30	0	0.00	33.40	0.1	2,970	0.00%
2023/06/20	4.4	33.26	7	33.21	33.25	-2.6	2,960	-0.09%
2023/06/19	8.3	33.60	4	33.60	33.60	4.3	2,937	0.15%
2023/06/16	7.4	33.46	2	33.28	33.45	5.4	2,914	0.19%
2023/06/15	33.2	33.85	0	0.00	33.65	33.2	2,815	1.18%
2023/06/14	4.6	34.85	23	34.98	34.60	-18.5	2,656	-0.69%
2023/06/13	6.1	34.26	8	34.20	34.20	-1.9	2,527	-0.08%
2023/06/12	2	34.00	16	33.95	34.00	-14	2,403	-0.58%
2023/06/09	2	33.38	0	0.00	33.40	2	2,234	0.09%
2023/06/08	2	33.03	1	33.10	33.05	1	2,138	0.05%
2023/06/07	6	32.80	0	0.00	32.75	6	2,058	0.29%
2023/06/06	3	32.70	14	32.60	32.60	-11	2,020	-0.54%
2023/06/05	3	32.38	0	0.00	32.30	3	1,948	0.15%
2023/06/01	1	30.95	0	0.00	31.05	1	1,811	0.06%
2023/05/31	26	30.95	0	0.00	31.00	26	1,830	1.42%
2023/05/30	4	30.90	1	30.95	30.95	3	1,840	0.16%
2023/05/25	0	0.00	1	30.75	30.70	-1	1,823	-0.05%
2023/05/24	2	30.65	2	30.73	30.75	0	1,818	0.00%
2023/05/22	0	0.00	1	30.60	30.60	-1	1,809	-0.06%
2023/05/19	15	30.53	0	0.00	30.45	15	1,802	0.83%
2023/05/18	10	30.50	4	30.45	30.45	6	1,800	0.33%
2023/05/16	0	0.00	4	30.35	30.35	-4	1,779	-0.22%
2023/05/11	1	30.15	0	0.00	30.15	1	1,775	0.06%
2023/05/09	0	0.00	1	30.50	30.60	-1	1,732	-0.06%
2023/05/08	2.1	30.75	0	0.00	30.75	2.1	1,719	0.12%
2023/05/05	0	0.00	6	31.06	30.85	-6	1,703	-0.35%
2023/05/04	0	0.00	24	30.98	31.00	-24	1,693	-1.42%
2023/05/03	0	0.00	21	30.43	30.50	-21	1,619	-1.30%
2023/05/02	1	30.30	18	30.26	30.25	-17	1,583	-1.07%
2023/04/27	1	29.75	0	0.00	29.70	1	1,493	0.07%
2023/04/26	0	0.00	0.1	29.60	29.50	-0.1	1,487	0.00%
2023/04/24	2	29.88	0	0.00	29.85	2	1,454	0.14%
2023/04/20	1	30.35	20	30.35	30.30	-19	1,424	-1.33%
2023/04/18	0	0.00	2	30.75	30.70	-2	1,388	-0.14%
2023/04/17	1	30.80	1	30.80	30.80	0	1,375	0.00%
2023/04/14	0	0.00	1	30.95	30.90	-1	1,355	-0.07%
2023/04/12	2	30.73	0	0.00	30.75	2	1,303	0.15%
2023/04/11	0	0.00	3	30.57	30.65	-3	1,290	-0.23%
2023/04/10	0	30.15	0	0.00	30.20	0	1,258	0.00%
2023/04/07	0	0.00	2	30.10	30.10	-2	1,242	-0.16%
2023/03/29	2	29.90	0	0.00	29.85	2	1,198	0.17%
2023/03/28	0	29.55	0	0.00	29.50	0	1,194	0.00%
2023/03/24	1	30.15	4	30.16	30.15	-3	1,156	-0.26%
2023/03/22	0	0.00	1	29.85	29.85	-1	1,126	-0.09%
2023/03/21	1	29.65	2	29.58	29.70	-1	1,110	-0.09%
2023/03/17	0	0.00	14	29.35	29.45	-14	1,078	-1.30%
2023/03/15	5	29.15	0	0.00	29.00	5	974	0.51%
2023/03/13	0	0.00	1	28.70	29.10	-1	966	-0.10%
2023/03/10	3	29.20	3	29.12	29.00	0	966	0.00%
2023/03/09	0	0.00	2	28.80	28.80	-2	935	-0.21%
2023/03/08	0	0.00	3	28.98	29.05	-3	913	-0.33%
2023/03/03	3	28.68	4	28.70	28.80	-1	826	-0.12%
2023/03/01	1	27.95	0	0.00	27.95	1	786	0.13%
2023/02/24	0	0.00	1	27.85	27.85	-1	772	-0.13%
2023/02/23	0	0.00	1	27.80	27.75	-1	762	-0.13%
2023/02/22	1	27.60	0	0.00	27.65	1	766	0.13%
2023/02/21	0	0.00	14	27.70	27.80	-14	766	-1.83%
2023/02/17	1	27.65	0	0.00	27.65	1	777	0.13%
2023/02/15	0	0.00	15	27.35	27.35	-15	804	-1.86%
2023/02/14	1	27.30	0	0.00	27.40	1	805	0.12%
2023/02/13	12	27.03	0	0.00	27.10	12	813	1.48%
2023/02/10	30	27.19	6	27.20	27.15	24	815	2.94%
2023/02/08	5	27.65	0	0.00	27.65	5	812	0.62%
2023/02/07	0	0.00	5	27.55	27.60	-5	814	-0.61%
2023/02/06	5.1	27.55	0	0.00	27.50	5.1	816	0.63%
2023/02/03	3	27.70	0	0.00	27.60	3	842	0.36%
2023/01/30	10	27.20	0	0.00	27.20	10	797	1.25%
2023/01/13	0	0.00	9	26.80	26.70	-9	788	-1.14%
2023/01/12	0.1	26.85	4	26.85	26.85	-3.9	838	-0.46%
2023/01/11	0	0.00	1	26.85	26.90	-1	845	-0.12%
2023/01/10	6	26.65	1	26.60	26.70	5	851	0.59%
2023/01/09	6	26.50	0	0.00	26.55	6	853	0.70%
2022/12/30	0	0.00	1	26.35	26.30	-1	920	-0.11%
2022/12/28	2	26.30	0	0.00	26.25	2	923	0.22%
2022/12/26	0	0.00	3	26.50	26.50	-3	930	-0.32%
2022/12/20	2	26.55	0	0.00	26.35	2	972	0.21%
2022/12/16	3	26.85	0	0.00	26.80	3	980	0.31%
2022/12/15	0	0.00	1	27.00	27.10	-1	978	-0.10%
2022/12/12	0	0.00	1	26.35	26.50	-1	968	-0.10%
2022/12/07	2.1	26.63	0	0.00	26.55	2.1	979	0.22%
2022/12/02	1	27.25	0	0.00	27.30	1	984	0.10%
2022/12/01	1	26.95	1	26.90	26.95	0	963	0.00%
2022/11/28	0	0.00	1	26.65	26.70	-1	973	-0.10%
2022/11/23	0	0.00	1	26.75	26.80	-1	975	-0.10%
2022/11/11	4	26.75	0	0.00	26.70	4	985	0.41%
2022/11/04	0	0.00	1	25.80	25.85	-1	1,034	-0.10%
2022/11/02	0	0.00	2	25.65	25.65	-2	1,060	-0.19%
2022/11/01	2	25.38	0	0.00	25.50	2	1,072	0.19%
2022/10/31	0	25.70	0	0.00	25.70	0	1,056	0.00%
2022/10/28	11	25.59	0	0.00	25.60	11	1,072	1.03%
2022/10/27	1	25.60	0	0.00	25.80	1	1,088	0.09%
2022/10/24	0	0.00	1	26.10	26.00	-1	1,157	-0.09%
2022/10/21	1	25.85	0	0.00	25.85	1	1,173	0.09%
2022/10/20	0	0.00	1	26.00	26.45	-1	1,188	-0.08%
2022/10/19	14	25.95	0	0.00	25.65	14	1,176	1.19%
2022/10/18	1	26.05	0	0.00	26.00	1	1,264	0.08%
2022/10/14	10	25.80	0	0.00	25.70	10	1,414	0.71%
2022/10/12	0	25.80	0	0.00	25.85	0	1,459	0.00%
2022/10/11	0	25.75	6	25.79	25.70	-6	1,479	-0.41%
2022/09/30	1	25.50	0	0.00	25.50	1	1,617	0.06%
2022/09/28	1	25.15	0	0.00	25.20	1	1,678	0.06%
2022/09/26	0.1	25.85	0	0.00	25.75	0.1	1,744	0.00%
2022/09/23	1	26.40	0	0.00	26.30	1	1,820	0.05%
2022/09/07	13	26.10	0	0.00	26.05	13	2,039	0.64%
2022/09/02	0	0.00	1	26.70	26.65	-1	2,067	-0.05%
2022/08/26	2	27.30	0	0.00	27.20	2	2,094	0.10%
2022/08/25	1	27.10	0	0.00	27.00	1	2,151	0.05%
2022/08/19	0	0.00	28	27.07	27.15	-28	2,182	-1.28%
2022/08/16	15	27.13	0	0.00	27.15	15	2,184	0.69%
2022/08/15	3	27.30	1	27.05	27.30	2	2,175	0.09%
2022/08/10	0	0.00	0	26.05	25.90	0	2,229	0.00%
2022/08/09	1	26.30	13	26.32	26.40	-12	2,222	-0.54%
2022/08/05	10	26.30	0	0.00	26.40	10	2,237	0.45%
2022/08/03	1	25.90	0	0.00	25.95	1	2,279	0.04%
2022/08/01	0	26.75	0	0.00	26.70	0	2,344	0.00%
2022/07/29	1	26.35	0	0.00	26.35	1	2,352	0.04%
2022/07/28	0	0.00	1	25.70	25.70	-1	2,356	-0.04%
2022/07/27	34	25.75	1	25.60	25.75	33	2,443	1.35%
2022/07/25	14	26.20	6	25.88	26.20	8	2,458	0.33%
2022/07/22	1.3	28.94	2	28.80	28.85	-0.7	2,380	-0.03%
2022/07/21	6	28.65	39	28.69	28.90	-33	2,320	-1.42%
2022/07/20	4	28.53	0	0.00	28.45	4	2,277	0.18%
2022/07/14	1	27.10	0	0.00	27.10	1	2,280	0.04%
2022/07/13	1	26.60	0	0.00	26.70	1	2,270	0.04%
2022/07/11	1	27.45	0	0.00	26.85	1	2,271	0.04%
2022/07/08	3	26.50	0	0.00	26.65	3	2,241	0.13%
2022/07/06	0	0.00	0	26.20	25.70	0	2,250	0.00%
2022/07/05	28	26.05	0	0.00	26.15	28	2,288	1.22%
2022/07/01	3	26.72	0	0.00	26.20	3	2,342	0.13%
2022/06/30	15	27.84	3	27.70	27.70	12	2,326	0.52%
2022/06/23	14	28.61	0	0.00	28.75	14	2,770	0.51%
2022/06/22	1	29.60	0	0.00	29.20	1	2,847	0.04%
2022/06/17	1	30.00	1	30.05	30.20	0	3,163	0.00%
2022/06/16	2	30.60	0	0.00	30.10	2	3,209	0.06%
2022/06/14	13	30.12	1	30.25	30.35	12	3,369	0.36%
2022/06/08	0	31.35	10	31.30	31.20	-10	3,532	-0.28%
2022/06/02	0	0.00	2	31.50	31.45	-2	3,808	-0.05%
2022/06/01	0	0.00	1	31.25	31.15	-1	3,821	-0.03%
2022/05/31	1	31.05	1	31.25	31.05	0	3,864	0.00%
2022/05/30	1	31.15	0	0.00	31.15	1	4,016	0.02%
2022/05/25	1	30.85	0	0.00	30.85	1	4,305	0.02%
2022/05/19	0	0.00	1.7	31.07	31.10	-1.7	4,398	-0.04%
2022/05/18	1	31.25	0	0.00	31.25	1	4,394	0.02%
2022/05/13	0	0.00	2	29.80	29.80	-2	4,472	-0.04%
2022/05/12	1.1	29.83	0	0.00	29.45	1.1	4,499	0.02%
2022/05/11	2	29.85	0	0.00	29.95	2	4,575	0.04%
2022/05/10	1.1	29.98	5	30.00	30.10	-3.9	4,613	-0.08%
2022/05/09	5.1	30.59	0	0.00	30.35	5.1	4,608	0.11%
2022/05/05	2	31.45	2	31.40	31.40	0	4,630	0.00%
2022/05/04	31	31.39	9	31.36	31.30	22	4,624	0.48%
2022/04/28	0	0.00	1	30.40	30.40	-1	4,604	-0.02%
2022/04/27	16	29.92	0	0.00	29.90	16	4,617	0.35%
2022/04/26	14	30.35	0	0.00	30.35	14	4,625	0.30%
2022/04/25	2	30.43	0	0.00	30.35	2	4,715	0.04%
2022/04/22	6	31.09	5	31.10	31.10	1	4,675	0.02%
2022/04/21	2	31.20	0	0.00	31.30	2	4,705	0.04%
2022/04/20	1	30.90	0	0.00	31.15	1	4,725	0.02%
2022/04/18	7	31.01	0	0.00	30.90	7	4,786	0.15%
2022/04/15	2	31.15	2	31.15	31.25	0	4,798	0.00%
2022/04/13	5	31.31	0	0.00	31.65	5	4,968	0.10%
2022/04/11	26.1	31.11	0	0.00	31.00	26.1	5,327	0.49%
2022/04/08	2	31.68	0	0.00	31.60	2	5,308	0.04%
2022/04/07	7.1	31.56	4	31.40	31.25	3.1	5,350	0.06%
2022/04/06	18.3	31.78	0	0.00	31.75	18.3	5,338	0.34%
2022/03/31	1	32.40	5	32.10	32.35	-4	6,056	-0.07%
2022/03/30	6	32.70	0	0.00	32.65	6	6,154	0.10%
2022/03/29	7	33.17	4	32.53	32.60	3	6,325	0.05%
2022/03/28	8	33.03	2	32.85	33.30	6	6,566	0.09%
2022/03/25	6	34.55	6	34.15	34.25	0	6,577	0.00%
2022/03/24	0	0.00	7	34.19	34.20	-7	6,916	-0.10%
2022/03/23	0	0.00	6	33.60	34.15	-6	6,941	-0.09%
2022/03/22	7	33.12	54	33.39	33.65	-47	7,025	-0.67%
2022/03/21	7	32.91	17	32.76	32.70	-10	6,954	-0.14%
2022/03/18	1	32.35	1	32.70	32.80	0	6,960	0.00%
2022/03/17	0	0.00	25	32.15	32.25	-25	6,900	-0.36%
2022/03/15	2	32.10	0	0.00	31.75	2	6,909	0.03%
2022/03/14	0	0.00	15	32.00	32.20	-15	6,870	-0.22%
2022/03/11	5	31.90	0	0.00	31.90	5	6,867	0.07%
2022/03/10	0	31.80	7.5	31.59	31.80	-7.5	6,868	-0.11%
2022/03/09	12	30.21	0	0.00	30.35	12	6,726	0.18%
2022/03/08	18	30.06	0	0.00	29.90	18	6,755	0.27%
2022/03/07	4	30.85	5.4	31.20	30.95	-1.4	6,708	-0.02%
2022/03/04	0	0.00	1	31.95	32.00	-1	6,728	-0.01%
2022/03/03	0	0.00	4	32.65	32.15	-4	6,835	-0.06%
2022/03/02	24	31.30	3	31.72	32.00	21	6,901	0.30%
2022/03/01	20	31.00	1	31.10	31.15	19	6,794	0.28%
2022/02/25	1	30.60	0	0.00	30.65	1	6,803	0.01%
2022/02/23	0	0.00	1	30.95	30.95	-1	6,869	-0.01%
2022/02/21	0	0.00	1	31.10	31.10	-1	7,099	-0.01%
2022/02/18	3	30.92	0	0.00	31.00	3	7,209	0.04%
2022/02/16	10	31.05	0	0.00	31.05	10	7,684	0.13%
2022/02/15	3	30.40	0	0.00	30.20	3	7,952	0.04%
2022/02/14	27	30.18	6	30.12	30.15	21	9,712	0.22%
2022/02/11	18	30.85	3	30.85	30.85	15	10,640	0.14%
2022/02/10	0	0.00	1	31.85	31.70	-1	10,882	-0.01%
2022/02/09	0	0.00	0	31.60	31.70	0	10,895	0.00%
2022/02/08	3	31.17	0	0.00	31.20	3	10,904	0.03%
2022/02/07	3	30.35	4	30.50	30.70	-1	11,002	-0.01%
2022/01/26	4	29.91	15	30.05	29.90	-11	11,132	-0.10%
2022/01/25	14.2	29.71	0	0.00	29.60	14.2	11,200	0.13%
2022/01/24	1	29.95	0	0.00	30.10	1	11,258	0.01%
2022/01/21	37	30.49	0	0.00	30.30	37	11,274	0.33%
2022/01/18	1	31.80	0	0.00	31.50	1	11,513	0.01%
2022/01/17	1	31.05	5	30.70	31.15	-4	11,441	-0.03%
2022/01/14	1	30.50	51	30.50	30.70	-50	11,469	-0.44%
2022/01/13	50	31.04	2	31.00	31.10	48	11,487	0.42%
2022/01/12	24	30.98	0	0.00	31.00	24	11,519	0.21%
2022/01/11	6	31.18	0	0.00	31.00	6	11,526	0.05%
2022/01/10	0	0.00	2	30.95	30.85	-2	11,509	-0.02%
2022/01/07	20	30.94	2	31.35	31.00	18	11,526	0.16%
2022/01/06	3	31.85	79	31.80	31.85	-76	11,426	-0.67%
2022/01/05	86.2	32.89	24	32.46	32.30	62.2	11,421	0.54%
2022/01/04	16	31.98	75	31.76	32.25	-59	11,176	-0.53%
2021/12/30	20	31.94	64	31.86	31.95	-44	11,317	-0.39%
2021/12/29	2	31.83	0	0.00	31.85	2	11,375	0.02%
2021/12/28	41	32.78	97	32.09	32.10	-56	11,388	-0.49%
2021/12/27	2	32.50	16	32.22	32.50	-14	10,990	-0.13%
2021/12/24	17	31.25	2.1	31.42	31.10	15	10,978	0.14%
2021/12/23	2	32.30	15	32.03	31.70	-13	11,172	-0.12%
2021/12/22	13	32.28	60	32.18	32.05	-47	11,124	-0.42%
2021/12/21	15	31.14	23	31.55	31.45	-8	10,956	-0.07%
2021/12/20	23	31.34	103.4	31.59	31.55	-80.4	11,027	-0.73%	大賣/
2021/12/17	3	30.03	20	30.03	30.15	-17	11,055	-0.15%
2021/12/16	75	29.57	9	29.99	30.45	66	11,414	0.58%
2021/12/15	1	29.30	0	0.00	29.25	1	11,603	0.01%
2021/12/14	13	28.95	23.7	28.81	28.80	-10.7	12,205	-0.09%
2021/12/13	0	0.00	2.3	29.25	29.25	-2.3	12,998	-0.02%
2021/12/10	3	29.28	1	29.25	29.25	2	14,127	0.01%
2021/12/09	26	29.44	1	29.50	29.50	25	15,010	0.17%
2021/12/08	30	29.30	0	0.00	29.15	30	15,824	0.19%
2021/12/07	1	29.05	0	0.00	29.20	1	16,165	0.01%
2021/12/03	0	0.00	5	29.25	29.20	-5	16,408	-0.03%
2021/12/01	21	29.55	2.1	29.80	29.70	18.9	16,476	0.11%
2021/11/30	0	0.00	20	29.60	29.70	-20	16,553	-0.12%
2021/11/29	23	28.99	4	29.05	28.95	19	16,550	0.11%
2021/11/26	8	29.74	0	0.00	29.85	8	16,407	0.05%
2021/11/25	52	29.90	0	0.00	29.65	52	16,188	0.32%
2021/11/24	10	29.90	1	29.35	29.90	9	16,110	0.06%
2021/11/23	60	29.53	6	29.48	29.45	54	16,032	0.34%
2021/11/22	1	29.30	2	29.30	29.25	-1	15,971	-0.01%
2021/11/18	1	29.70	4	29.48	29.40	-3	15,833	-0.02%
2021/11/17	1	30.00	2	30.10	30.00	-1	15,684	-0.01%
2021/11/16	55	30.31	5	30.23	29.95	50	15,580	0.32%
2021/11/15	47	31.00	110	31.13	31.00	-63	15,371	-0.41%	大賣/
2021/11/12	40	31.31	31	31.36	31.65	9	15,217	0.06%
2021/11/11	116.1	31.44	138	31.62	31.00	-21.9	14,863	-0.15%	大買/大賣/
2021/11/10	24	30.76	113	30.53	31.40	-89	13,125	-0.68%	大賣/
2021/11/09	0	0.00	2	28.90	28.55	-2	12,205	-0.02%
2021/11/05	2	28.13	1	28.25	28.20	1	11,856	0.01%
2021/11/04	35	28.13	3	28.55	28.10	32	11,877	0.27%
2021/11/03	3	28.10	5.1	28.38	28.60	-2.1	11,984	-0.02%
2021/11/02	2	27.85	0	27.79	27.45	2	12,171	0.02%
2021/11/01	34	28.00	6	27.92	27.85	28	12,339	0.23%
2021/10/28	1	28.10	25	27.75	27.75	-24	12,299	-0.20%
2021/10/27	29	28.32	4	27.91	27.90	25	12,314	0.20%
2021/10/26	8	27.37	0	0.00	27.35	8	12,224	0.07%
2021/10/25	1	26.90	0	0.00	27.05	1	12,388	0.01%
2021/10/22	2	27.05	0	0.00	27.00	2	12,398	0.02%
2021/10/20	3	26.70	2	26.85	26.90	1	12,415	0.01%
2021/10/19	50	26.55	3	26.50	26.50	47	12,430	0.38%
2021/10/18	3	26.00	1	26.10	26.00	2	12,422	0.02%
2021/10/15	20	26.05	0	0.00	26.25	20	12,434	0.16%
2021/10/13	0.6	25.90	0	0.00	25.70	0.6	12,430	0.00%
2021/10/12	3	26.42	42	26.32	26.10	-39	12,399	-0.31%
2021/10/08	76	27.51	6	26.62	26.60	70	12,380	0.57%
2021/10/07	1	27.65	1	27.55	27.55	0	12,250	0.00%
2021/10/06	2	27.63	1	27.05	26.85	1	12,233	0.01%
2021/10/04	0	0.00	111	27.73	27.35	-111	12,177	-0.91%	大賣/鉅額交易
2021/10/01	0	0.00	75	27.53	27.35	-75	12,062	-0.62%
2021/09/30	1	28.30	0	0.00	28.30	1	11,873	0.01%
2021/09/29	53	28.17	52	28.42	28.05	1	11,556	0.01%
2021/09/28	2.1	28.42	10	28.21	28.35	-7.9	11,460	-0.07%
2021/09/27	0	0.00	3	28.80	28.75	-3	11,271	-0.03%
2021/09/24	24.1	29.37	28	29.07	29.40	-3.9	10,991	-0.04%
2021/09/23	29.1	28.62	24	29.15	29.40	5.1	10,529	0.05%
2021/09/22	8	28.15	15	28.33	28.00	-7	10,099	-0.07%
2021/09/17	44.1	29.01	10	28.66	29.00	34.1	9,713	0.35%
2021/09/16	19.1	28.12	22	28.11	28.65	-2.9	9,059	-0.03%
2021/09/15	38	27.88	11	28.50	26.95	27	8,230	0.33%
2021/09/14	22.1	28.23	27	28.14	28.65	-4.9	7,083	-0.07%
2021/09/13	28.1	27.76	13	27.78	27.65	15.1	6,180	0.24%
2021/09/10	0	0.00	5	25.83	25.85	-5	5,370	-0.09%
2021/09/09	0	0.00	19	25.35	25.40	-19	5,126	-0.37%
2021/09/08	15	24.87	1	25.00	24.70	14	5,021	0.28%
2021/09/07	1	24.50	0	0.00	24.55	1	4,921	0.02%
2021/09/06	1	24.50	2	24.40	24.10	-1	4,859	-0.02%
2021/09/03	0	0.00	21	24.54	24.60	-21	4,858	-0.43%
2021/09/02	70	24.00	0	0.00	24.35	70	4,794	1.46%
2021/08/31	0	0.00	3	23.70	23.70	-3	4,755	-0.06%
2021/08/26	43	23.45	0	0.00	23.75	43	4,831	0.89%
2021/08/25	15	23.27	1	23.25	23.20	14	4,920	0.28%
2021/08/24	0	0.00	1	23.05	23.15	-1	5,320	-0.02%
2021/08/20	2	22.83	0	0.00	22.75	2	5,357	0.04%
2021/08/19	0	0.00	5	23.25	22.80	-5	5,353	-0.09%
2021/08/18	5	23.60	0	0.00	23.60	5	5,303	0.09%
2021/08/17	3	23.35	4	23.48	23.35	-1	5,252	-0.02%
2021/08/16	1	23.25	0	0.00	23.25	1	5,256	0.02%
2021/08/13	1	23.60	0	0.00	23.50	1	5,237	0.02%
2021/08/12	1	23.45	0	0.00	23.50	1	5,237	0.02%
2021/08/10	2	24.10	3	24.25	24.00	-1	5,504	-0.02%
2021/08/09	63	24.99	4	24.68	24.50	59	5,505	1.07%
2021/08/06	0	0.00	1	25.95	25.45	-1	5,310	-0.02%
2021/08/05	0	0.00	5	25.16	25.90	-5	5,019	-0.10%
2021/08/03	20	24.73	0	0.00	25.00	20	4,958	0.40%
2021/08/02	10	24.60	0	0.00	24.65	10	4,981	0.20%
2021/07/30	20	23.90	0	0.00	24.00	20	4,952	0.40%
2021/07/29	1	23.75	0	0.00	23.70	1	4,939	0.02%
2021/07/27	0	0.00	7	22.75	22.55	-7	4,992	-0.14%
2021/07/23	2	24.50	0	0.00	24.65	2	6,102	0.03%
2021/07/22	19	24.65	152	24.46	24.35	-133	6,113	-2.18%	大賣/鉅額交易
2021/07/21	4	24.65	4	24.25	24.40	0	6,375	0.00%
2021/07/19	2	25.40	0	0.00	25.25	2	6,857	0.03%
2021/07/15	149	25.40	17	25.27	25.20	132	7,085	1.86%	大買/鉅額交易
2021/07/14	8	24.94	5	24.84	25.00	3	7,062	0.04%
2021/07/13	1	25.25	2	24.95	24.75	-1	7,121	-0.01%
2021/07/12	4	25.21	1	25.15	25.30	3	7,064	0.04%
2021/07/09	2	25.20	5	25.09	25.05	-3	6,992	-0.04%
2021/07/08	3	24.97	2	24.95	24.90	1	6,946	0.01%
2021/07/07	3	24.90	3	24.75	24.65	0	6,912	0.00%
2021/07/06	2	24.65	6	24.55	24.60	-4	6,901	-0.06%
2021/07/05	2	24.65	3	24.62	24.60	-1	6,888	-0.01%
2021/07/02	10	24.03	9	23.99	24.10	1	6,836	0.01%
2021/07/01	2	23.85	8	23.88	23.75	-6	6,838	-0.09%
2021/06/30	2	23.90	0	0.00	23.80	2	6,845	0.03%
2021/06/29	1	24.00	0	0.00	23.65	1	6,842	0.01%
2021/06/28	14	23.80	0	0.00	23.75	14	6,834	0.20%
2021/06/25	0	0.00	1	23.85	23.55	-1	6,813	-0.01%
2021/06/24	2	23.70	0	0.00	23.65	2	6,940	0.03%
2021/06/22	1	24.00	0	0.00	23.70	1	6,912	0.01%
2021/06/21	2	23.83	4	24.15	23.80	-2	6,909	-0.03%
2021/06/18	1	24.95	9	24.61	24.45	-8	6,885	-0.12%
2021/06/17	0	0.00	7	24.30	24.50	-7	6,811	-0.10%
2021/06/16	3	24.50	0	24.55	24.10	3	6,779	0.04%
2021/06/15	0	0.00	1	24.20	24.20	-1	6,761	-0.01%
2021/06/11	0	0.00	1	24.25	24.20	-1	6,753	-0.01%
2021/06/10	1	24.20	4	24.27	24.10	-3	6,735	-0.04%
2021/06/09	3	24.35	5	24.07	23.95	-2	6,756	-0.03%
2021/06/08	0	0.00	8	23.93	23.95	-8	6,767	-0.12%
2021/06/07	7	23.81	2	23.75	23.80	5	6,786	0.07%
2021/06/04	7	23.97	0	0.00	23.65	7	6,747	0.10%
2021/06/03	6	24.15	0	0.00	23.95	6	6,722	0.09%
2021/06/02	5	23.87	6	24.07	24.05	-1	6,684	-0.01%
2021/06/01	32	24.43	42	24.20	24.75	-10	6,552	-0.15%
2021/05/28	5	23.05	1	22.95	23.00	4	6,116	0.07%
2021/05/27	5	22.68	0	0.00	22.70	5	6,101	0.08%
2021/05/26	3	22.70	17	22.71	22.85	-14	6,095	-0.23%
2021/05/25	0	0.00	1	22.80	22.85	-1	6,079	-0.02%
2021/05/21	1	22.20	0	0.00	22.40	1	6,004	0.02%
2021/05/17	13	20.38	0	0.00	20.10	13	5,701	0.23%
2021/05/14	0	0.00	0	21.30	21.35	0	5,613	0.00%
2021/05/13	3	21.28	0	0.00	21.05	3	5,556	0.05%
2021/05/12	18	21.50	0	0.00	21.35	18	5,486	0.33%
2021/05/11	6	23.25	30	23.20	22.90	-24	5,330	-0.45%
2021/05/10	10	23.93	10	23.90	23.85	0	5,221	0.00%
2021/05/07	10	23.44	0	0.00	23.40	10	5,135	0.19%
2021/05/05	9	23.23	3	23.37	23.05	6	4,981	0.12%
2021/05/04	12	23.33	24	23.62	23.40	-12	4,899	-0.24%
2021/05/03	38	25.40	10.3	25.38	25.25	27.7	4,607	0.60%
2021/04/29	18	24.49	13	24.40	24.50	5	3,967	0.13%
2021/04/28	1.3	23.03	1	23.10	23.05	0.3	3,384	0.01%
2021/04/27	3	23.57	1	24.15	23.30	2	3,331	0.06%
2021/04/26	13	23.72	26	23.29	23.75	-13	3,036	-0.43%
2021/04/23	6	21.53	0	0.00	21.60	6	2,498	0.24%
2021/04/22	14	22.75	10	22.55	21.85	4	2,457	0.16%
2021/04/21	10	22.58	0	0.00	22.55	10	2,224	0.45%
2021/04/19	2	22.35	11	22.34	22.20	-9	2,123	-0.42%
2021/04/16	18	21.76	10	21.70	21.80	8	2,003	0.40%
2021/04/15	0	0.00	8	21.56	21.75	-8	1,987	-0.40%
2021/04/14	13	21.15	0	0.00	21.35	13	1,967	0.66%
2021/04/12	13	21.85	0	0.00	21.85	13	1,922	0.68%
2021/04/09	1	21.50	1	21.55	21.55	0	1,890	0.00%
2021/04/08	0	0.00	6	21.80	21.75	-6	1,869	-0.32%
2021/04/07	5	21.25	2	21.50	21.65	3	1,824	0.16%
2021/04/06	3	21.05	0	0.00	21.15	3	1,795	0.17%
2021/03/31	11	21.05	0	0.00	21.05	11	1,767	0.62%
2021/03/30	0	0.00	1	21.05	21.05	-1	1,748	-0.06%
2021/03/29	28	20.90	9	20.95	21.00	19	1,717	1.11%
2021/03/24	1	21.85	0	0.00	21.95	1	1,555	0.06%
2021/03/23	5	22.12	7	21.71	21.75	-2	1,531	-0.13%
2021/03/22	0	0.00	3	21.75	21.90	-3	1,496	-0.20%
2021/03/19	0	0.00	15	21.34	21.35	-15	1,450	-1.03%
2021/03/17	0	0.00	2	20.75	20.85	-2	1,402	-0.14%
2021/03/16	4	20.88	0.6	20.75	20.65	3.4	1,415	0.24%
2021/03/15	1	20.75	13.2	20.75	20.80	-12.2	1,411	-0.87%
2021/03/12	1	20.05	10	20.10	20.30	-9	1,329	-0.68%
2021/03/11	5	19.78	0	0.00	19.80	5	1,289	0.39%
2021/03/10	0	0.00	5	19.55	19.55	-5	1,264	-0.40%
2021/03/09	5	19.40	0	0.00	19.60	5	1,271	0.39%
2021/03/02	0	0.00	1	19.60	19.55	-1	1,544	-0.06%
2021/02/26	1	19.45	0	0.00	19.50	1	1,535	0.07%
2021/02/25	0	0.00	1	19.45	19.50	-1	1,547	-0.06%
2021/02/24	5	19.45	0	0.00	19.40	5	1,564	0.32%
2021/02/22	0	0.00	6	19.40	19.40	-6	1,603	-0.37%
2021/02/19	3	19.50	5	19.45	19.50	-2	1,598	-0.13%
2021/02/18	0	0.00	3	19.15	19.35	-3	1,543	-0.19%
2021/02/05	14	18.41	0	19.00	18.40	14	1,542	0.91%
2021/02/04	0	0.00	0	18.45	18.50	0	1,562	0.00%
2021/01/28	10	18.35	5	18.25	18.25	5	1,721	0.29%
2021/01/21	16	18.31	0	0.00	18.20	16	1,826	0.88%
2021/01/20	23	18.37	70	18.31	18.35	-47	2,075	-2.26%
2021/01/19	7	18.71	4	18.93	18.70	3	2,228	0.13%
2021/01/18	0	0.00	2	18.75	18.75	-2	2,266	-0.09%
2021/01/15	13	19.00	0	0.00	18.95	13	2,265	0.57%
2021/01/13	0.5	18.95	5	19.00	19.05	-4.6	2,283	-0.20%
2021/01/12	20	18.99	0	0.00	18.90	20	2,276	0.88%
2021/01/11	3	19.15	8	19.18	19.15	-5	2,267	-0.22%
2021/01/08	0	0.00	10	19.05	18.95	-10	2,266	-0.44%
2021/01/07	5	19.05	0	0.00	19.00	5	2,259	0.22%
2021/01/06	32	19.02	0	0.00	19.00	32	2,259	1.42%
2021/01/05	13	19.30	0	0.00	19.25	13	2,236	0.58%
2021/01/04	7	19.35	0	0.00	19.35	7	2,237	0.31%
2020/12/31	0	0.00	3	19.15	19.20	-3	2,229	-0.13%
2020/12/30	0	0.00	1	19.15	19.15	-1	2,220	-0.05%
2020/12/29	13	19.10	0	0.00	19.10	13	2,220	0.59%
2020/12/28	13	19.20	0	0.00	19.10	13	2,210	0.59%
2020/12/25	1	18.95	1	19.00	19.00	0	2,197	0.00%
2020/12/23	13	18.95	0	0.00	18.85	13	2,189	0.59%
2020/12/22	13	19.12	2	18.90	18.80	11	2,203	0.50%
2020/12/21	25	19.20	0	0.00	19.25	25	2,209	1.13%
2020/12/18	13	19.25	0	0.00	19.30	13	2,213	0.59%
2020/12/17	12	19.20	0	0.00	19.30	12	2,222	0.54%
2020/12/16	4	19.23	0	0.00	19.20	4	2,220	0.18%
2020/12/15	18	19.30	4	19.15	19.15	14	2,224	0.63%
2020/12/11	2	19.28	1	19.25	19.25	1	2,220	0.05%
2020/12/10	1	19.85	5	19.65	19.55	-4	2,206	-0.18%
2020/12/08	5	19.30	0	0.00	19.30	5	2,218	0.23%
2020/12/07	0	0.00	1	19.20	19.20	-1	2,311	-0.04%
2020/12/04	0	0.00	1	19.30	19.35	-1	2,372	-0.04%
2020/12/03	2	19.30	0	0.00	19.20	2	2,407	0.08%
2020/11/27	2	19.75	0	0.00	19.80	2	2,503	0.08%
2020/11/26	1	19.10	1	19.15	19.20	0	2,391	0.00%
2020/11/20	1	18.95	30	18.98	19.05	-29	2,382	-1.22%
2020/11/19	0	0.00	1	18.85	18.85	-1	2,337	-0.04%
2020/11/18	1	18.80	0	0.00	18.85	1	2,327	0.04%
2020/11/13	0	0.00	2	18.55	18.55	-2	2,352	-0.09%
2020/11/11	0	0.00	1	18.70	18.80	-1	2,382	-0.04%
2020/11/10	0	0.00	2	18.65	18.60	-2	2,370	-0.08%
2020/11/09	0	0.00	2	18.78	18.80	-2	2,376	-0.08%
2020/11/06	0	0.00	1	18.60	18.40	-1	2,367	-0.04%
2020/11/03	10	18.20	0	0.00	18.15	10	2,647	0.38%
2020/11/02	1	18.10	0	0.00	18.10	1	2,739	0.04%
2020/10/30	4	18.34	0	0.00	18.25	4	2,729	0.15%
2020/10/29	1	18.20	0	0.00	18.25	1	2,711	0.04%
2020/10/28	1	18.65	1	18.70	18.50	0	2,687	0.00%
2020/10/27	0	0.00	2	18.83	18.95	-2	2,470	-0.08%
2020/10/26	4	18.14	10	18.15	18.15	-6	2,424	-0.25%
2020/10/21	0	0.00	0.3	17.95	18.00	-0.3	2,810	-0.01%
2020/10/15	0	0.00	1	17.90	17.95	-1	2,886	-0.03%
2020/10/12	0	0.00	0	18.05	18.05	0	2,875	0.00%
2020/10/06	0	0.00	0.1	17.70	17.70	-0.1	2,858	0.00%
2020/10/05	0	0.00	1	17.45	17.50	-1	2,857	-0.03%
2020/09/25	40	17.00	0	0.00	17.15	40	2,854	1.40%
2020/09/24	2	17.28	0	0.00	17.15	2	2,847	0.07%
2020/09/23	3	17.50	0	0.00	17.65	3	2,817	0.11%
2020/09/18	1	18.20	0.1	18.10	18.10	0.9	2,770	0.03%
2020/09/16	4	18.15	0	0.00	18.15	4	2,754	0.15%
2020/09/11	1	18.10	161	18.11	18.10	-160	2,761	-5.79%	大賣/鉅額交易
2020/09/09	0	0.00	2	18.55	19.15	-2	2,569	-0.08%
2020/09/07	0	0.00	10	18.40	18.15	-10	2,434	-0.41%
2020/09/04	2	18.15	1	17.95	18.05	1	2,396	0.04%
2020/09/02	28	18.38	5	18.10	18.10	23	2,336	0.98%
2020/08/25	0	0.00	1	17.95	17.75	-1	2,147	-0.05%
2020/08/24	0	0.00	0.8	17.90	17.90	-0.8	2,136	-0.04%
2020/08/20	4	17.29	0	0.00	17.40	4	2,105	0.19%
2020/08/19	5	18.10	0	0.00	17.80	5	2,040	0.25%
2020/08/14	0	0.00	2	17.93	17.95	-2	1,948	-0.10%
2020/08/12	0	0.00	1	18.20	18.00	-1	1,881	-0.05%
2020/08/11	1	17.80	0	0.00	18.05	1	1,845	0.05%
2020/08/10	5	18.00	0	0.00	17.85	5	1,804	0.28%
2020/08/07	10	18.20	5	18.19	18.30	5	1,750	0.29%
2020/07/31	1	17.10	1.2	17.10	17.10	-0.2	1,370	-0.02%
2020/07/30	1	17.65	7	17.51	17.30	-6	1,325	-0.45%
2020/07/29	20	17.38	20	17.30	17.65	0	1,177	0.00%
2020/07/28	2	17.05	2	16.95	17.00	0	993	0.00%
2020/07/27	1	15.85	1	16.05	16.10	0	810	0.00%
2020/07/23	0	0.00	23	15.70	15.75	-23	699	-3.29%
2020/07/13	1	15.10	0	0.00	15.10	1	648	0.15%
2020/07/10	0	0.00	1	15.00	15.00	-1	664	-0.15%
2020/06/30	5	15.25	0	0.00	15.35	5	679	0.74%
2020/06/22	20	15.25	0	0.00	15.25	20	728	2.74%
2020/06/09	0	0.00	1.1	15.90	15.75	-1.1	840	-0.13%
2020/06/03	16	14.95	0	0.00	14.90	16	794	2.01%
2020/06/02	1	14.85	0	0.00	14.80	1	789	0.13%
2020/05/28	1	14.65	0.1	15.55	14.60	0.9	788	0.12%
2020/05/27	16	14.65	0	0.00	14.65	16	796	2.01%
2020/05/07	0	0.00	5	14.75	14.80	-5	787	-0.63%
2020/05/06	1	14.65	0	0.00	14.60	1	766	0.14%
2020/04/17	1	14.90	0	0.00	14.80	1	803	0.12%
2020/04/16	0	0.00	5	14.75	14.95	-5	794	-0.63%
2020/04/15	0	0.00	1	14.65	15.10	-1	782	-0.13%
2020/04/13	1	13.90	0	0.00	13.95	1	758	0.13%
2020/04/10	5	13.80	0	0.00	13.95	5	752	0.66%
2020/04/09	0	0.00	11	13.70	13.45	-11	743	-1.48%
2020/04/06	0	0.00	1	12.65	12.60	-1	719	-0.14%
2020/03/31	0	13.05	0	0.00	13.00	0	714	0.00%
2020/03/26	1	13.20	0	0.00	13.20	1	667	0.15%
2020/03/25	0	0.00	1	12.80	12.85	-1	658	-0.15%
2020/03/24	1	11.75	0	0.00	11.90	1	631	0.16%
2020/03/23	1	11.45	0	0.00	11.60	1	614	0.16%
2020/03/17	0	0.00	1	12.65	12.75	-1	523	-0.19%
2020/03/16	7	14.28	0	0.00	13.80	7	502	1.39%
2020/03/13	0	0.00	1	14.40	14.70	-1	484	-0.21%
2020/03/11	0	0.00	1	16.25	16.20	-1	432	-0.23%
2020/03/05	1	16.90	0	0.00	16.90	1	438	0.23%
2020/02/27	4	16.80	0	0.00	16.70	4	437	0.91%
2020/02/26	12	17.00	0	0.00	16.95	12	419	2.86%
2020/02/25	1	17.00	0	0.00	17.00	1	417	0.24%
2020/02/04	0	0.00	2	17.35	17.25	-2	442	-0.45%
2020/02/03	0	0.00	19	17.10	17.10	-19	443	-4.29%
2020/01/20	0	0.00	1	17.90	17.90	-1	389	-0.26%
2020/01/13	1	17.65	0	0.00	17.75	1	388	0.26%
2020/01/08	1	17.60	0	0.00	17.65	1	424	0.24%
2020/01/03	8	17.80	0	0.00	17.85	8	422	1.89%
2019/12/25	34	17.76	0	0.00	17.75	34	404	8.41%
2019/12/17	14	17.80	0	0.00	17.85	14	429	3.26%
2019/12/13	1	17.80	10	17.75	17.70	-9	428	-2.10%
2019/12/10	0	0.00	16	17.75	17.75	-16	425	-3.76%
2019/12/09	0	0.00	24	17.80	17.80	-24	426	-5.63%
2019/12/05	0	0.00	20	17.90	17.90	-20	432	-4.63%
2019/12/03	1	17.65	0	0.00	17.60	1	415	0.24%
2019/12/02	2	17.75	0	0.00	17.70	2	414	0.48%
2019/11/29	1	17.85	0	0.00	17.80	1	413	0.24%
2019/11/28	0	0.00	19.4	17.80	17.80	-19.4	412	-4.71%
2019/11/27	0	0.00	25	17.80	17.85	-25	422	-5.92%
2019/11/26	1	17.80	0	0.00	17.75	1	449	0.22%
2019/11/15	0	0.00	5	17.85	17.90	-5	499	-1.00%
2019/11/13	6	17.90	0	0.00	17.95	6	500	1.20%
2019/11/08	1	18.00	0	0.00	18.00	1	500	0.20%
2019/11/05	2	18.05	0	0.00	18.05	2	488	0.41%
2019/11/04	5	18.00	0	0.00	18.05	5	487	1.02%
2019/11/01	12	18.03	0	0.00	18.00	12	491	2.44%
2019/10/31	0	0.00	0	18.05	18.00	0	505	-0.01%
2019/10/25	0	0.00	6	18.05	18.10	-6	511	-1.17%
2019/10/16	0.6	18.20	0.1	18.20	18.20	0.6	487	0.11%
2019/10/14	3	18.00	0	0.00	18.05	3	490	0.61%
2019/10/09	4	18.15	0	0.00	18.05	4	488	0.82%
2019/10/08	0	0.00	0.2	18.15	18.15	-0.2	492	-0.04%
2019/10/07	3	18.20	0.7	18.25	18.25	2.3	496	0.45%
2019/10/03	16	18.20	0	0.00	18.20	16	498	3.21%
2019/10/02	15	18.20	0	0.00	18.20	15	502	2.98%
2019/09/26	2	18.40	0	0.00	18.40	2	505	0.40%
2019/09/16	0	0.00	25	17.80	17.85	-25	503	-4.97%
2019/09/05	0	0.00	14	17.90	17.90	-14	509	-2.75%
2019/09/04	0	0.00	20	17.90	17.95	-20	507	-3.94%
2019/09/03	0	0.00	25	17.90	18.00	-25	509	-4.91%
2019/09/02	0	0.00	11	17.95	18.00	-11	508	-2.16%
2019/08/30	0	0.00	9	17.95	17.90	-9	508	-1.77%
2019/08/29	3	17.80	0	0.00	17.80	3	498	0.60%
2019/08/28	3	19.70	28.7	19.70	19.75	-25.7	469	-5.47%
2019/08/27	0	0.00	1	19.65	19.65	-1	447	-0.22%
2019/08/19	1	19.80	0	0.00	19.75	1	424	0.24%
2019/08/07	0	0.00	1	19.85	19.90	-1	417	-0.24%
2019/08/02	2	19.95	0	0.00	19.95	2	438	0.46%
2019/07/19	0	0.00	1	20.10	20.15	-1	435	-0.23%
2019/07/15	0	0.00	2.1	20.10	20.10	-2.1	435	-0.48%
2019/07/01	2	20.05	60	20.05	20.10	-58	494	-11.72%
2019/06/28	0	0.00	1	20.00	20.00	-1	501	-0.20%
2019/06/27	56	19.95	0.1	20.00	19.95	55.9	515	10.84%
2019/06/24	0	0.00	10	19.80	19.85	-10	541	-1.85%
2019/06/21	0	0.00	15	19.80	19.80	-15	547	-2.74%
2019/06/19	0	0.00	14	19.65	19.70	-14	550	-2.55%
2019/06/18	0	0.00	10	19.60	19.65	-10	553	-1.81%
2019/06/17	1	19.65	0	0.00	19.70	1	561	0.18%
2019/05/29	20	20.00	20	20.00	19.85	0	577	0.00%
2019/05/22	0	0.00	0.1	19.90	19.90	-0.1	564	-0.01%
2019/05/21	0	0.00	2	19.75	19.80	-2	566	-0.35%
2019/05/17	1	19.65	0	0.00	19.65	1	568	0.18%
2019/05/07	1	20.20	0	0.00	20.20	1	551	0.18%
2019/04/30	0	0.00	0.2	20.45	20.45	-0.2	528	-0.03%
2019/04/22	7	20.30	0	0.00	20.25	7	517	1.35%
2019/04/17	6.6	20.52	25	20.40	20.45	-18.4	505	-3.63%
2019/04/16	0	0.00	10	20.35	20.40	-10	500	-2.00%
2019/04/15	0	20.40	0	0.00	20.40	0	498	0.00%
2019/04/12	1	20.35	0	0.00	20.30	1	499	0.20%
2019/04/11	4	20.50	0	0.00	20.30	4	496	0.81%
2019/04/10	2	20.60	0	0.00	20.55	2	475	0.42%
2019/04/09	0	20.70	0	0.00	20.70	0	463	0.00%
2019/04/01	0	0.00	0.2	20.70	20.70	-0.2	427	-0.05%
2019/03/29	2	20.55	0	0.00	20.50	2	412	0.49%
2019/03/21	1	20.00	0	0.00	19.95	1	364	0.27%
2019/03/07	10	19.80	0	0.00	19.70	10	386	2.59%
2019/03/04	0	19.50	0	0.00	19.45	0	370	0.00%
2019/02/21	36	19.20	0	0.00	19.25	36	362	9.94%
2019/02/19	4	19.10	0	0.00	19.25	4	359	1.11%
2019/02/11	0	0.00	1	19.25	19.25	-1	359	-0.28%
2019/01/30	5	19.35	5	19.35	19.25	0	355	0.00%
2019/01/28	2	19.15	0	0.00	19.10	2	338	0.59%
2019/01/24	12	18.85	0	0.00	19.00	12	357	3.36%
2019/01/18	0	18.95	0	0.00	18.85	0	375	0.00%
2019/01/14	1	18.75	0	0.00	18.80	1	406	0.25%
2019/01/10	22	18.65	0	0.00	18.70	22	445	4.94%
2018/12/18	2	18.73	0	0.00	18.75	2	589	0.34%
2018/12/11	2	18.55	0	0.00	18.90	2	604	0.33%
2018/12/05	1	19.15	0	0.00	19.15	1	618	0.16%
2018/11/01	0	0.00	1	19.55	19.45	-1	904	-0.11%
2018/10/31	5	19.10	0	0.00	19.10	5	903	0.55%
2018/10/05	11	20.36	0	0.00	20.15	11	864	1.27%
2018/10/01	0	0.00	1	20.75	20.75	-1	867	-0.12%
2018/09/28	0.3	20.70	0	0.00	20.65	0.3	897	0.04%
2018/09/27	0	0.00	1	20.75	20.75	-1	901	-0.11%
2018/09/26	0	0.00	1	20.75	20.70	-1	918	-0.11%
2018/09/25	1	20.70	0	0.00	20.70	1	1,074	0.09%
2018/09/21	0	0.00	10	20.65	20.65	-10	1,075	-0.93%
2018/09/20	0	0.00	1	20.70	20.60	-1	1,092	-0.09%
2018/09/19	7	20.66	1	20.70	20.65	6	1,092	0.55%
2018/09/18	1	20.65	0	20.85	20.65	1	1,090	0.09%
2018/09/14	0	0.00	3	20.80	20.80	-3	1,106	-0.27%
2018/09/13	2	20.93	1	20.80	20.80	1	1,119	0.09%
2018/09/10	15	20.87	0	0.00	20.85	15	1,187	1.26%
2018/09/05	2	21.40	0	0.00	21.40	2	1,207	0.17%
2018/09/04	0	0.00	4	21.20	21.20	-4	1,198	-0.33%
2018/08/31	0.2	21.45	0	0.00	21.40	0.2	1,219	0.02%
2018/08/20	6	22.90	0	0.00	22.90	6	1,252	0.48%
2018/08/16	9	22.97	0	0.00	22.95	9	1,223	0.74%
2018/08/14	15	22.97	0	0.00	23.00	15	1,235	1.21%
2018/08/08	5	23.35	0	0.00	23.30	5	1,379	0.36%
2018/08/07	7	23.35	0	0.00	23.35	7	1,418	0.49%
2018/08/01	0	0.00	2	23.00	23.10	-2	1,474	-0.14%
2018/07/31	0	0.00	2	22.85	22.85	-2	1,479	-0.14%
2018/07/25	0	0.00	2	22.70	22.65	-2	1,508	-0.13%
2018/07/24	3	22.58	269	22.59	22.60	-266	1,517	-17.53%	大賣/鉅額交易
2018/07/20	12	22.20	2.2	22.20	22.20	9.8	1,585	0.62%
2018/07/19	0	0.00	0.5	22.40	22.30	-0.5	1,607	-0.03%
2018/07/18	0	0.00	0.3	22.35	22.25	-0.3	1,628	-0.02%
2018/07/17	4	22.35	0	0.00	22.25	4	1,630	0.25%
2018/07/16	87	22.38	6.3	22.45	22.45	80.7	1,633	4.94%
2018/07/13	49	22.21	0.4	22.35	22.25	48.6	1,635	2.97%
2018/07/12	5	22.15	0.3	22.35	22.20	4.7	1,651	0.28%
2018/07/11	36	22.19	0	0.00	22.15	36	1,680	2.14%
2018/07/10	95	22.28	0	0.00	22.30	95	1,696	5.60%
2018/07/09	0	0.00	1	22.15	22.15	-1	1,719	-0.06%
2018/07/06	6	22.45	3	22.18	22.30	3	1,724	0.17%
2018/07/05	0	0.00	2	23.05	22.65	-2	1,741	-0.11%
2018/07/04	2	22.90	0	0.00	23.00	2	1,761	0.11%
2018/07/03	5	23.66	4	23.43	23.10	1	1,779	0.06%
2018/07/02	1	22.75	0	0.00	22.75	1	1,783	0.06%
2018/06/29	20	22.50	0	0.00	22.60	20	1,794	1.11%
2018/06/26	5	22.80	0	0.00	22.75	5	1,837	0.27%
2018/06/19	5	23.51	5	23.65	23.75	0	1,872	0.00%
2018/06/14	0	0.00	6	23.10	23.10	-6	1,829	-0.33%
2018/06/06	1	23.05	0	0.00	23.10	1	1,997	0.05%
2018/06/04	1	22.90	0	0.00	23.15	1	2,057	0.05%
2018/05/28	0	0.00	1	22.95	22.90	-1	2,725	-0.04%
2018/05/23	0	0.00	10	23.00	23.15	-10	3,566	-0.28%
2018/05/18	0	0.00	1	23.00	22.90	-1	3,617	-0.03%
2018/05/15	0	0.00	2	22.90	22.70	-2	3,490	-0.06%
2018/05/14	0	0.00	2.2	22.75	22.75	-2.2	3,509	-0.06%
2018/05/09	0	0.00	5	22.70	22.55	-5	3,520	-0.14%
2018/05/07	0	0.00	2	22.60	22.55	-2	3,508	-0.06%
2018/05/03	0	0.00	20	22.25	22.15	-20	3,505	-0.57%
2018/05/02	0	0.00	0	22.15	22.15	0	3,514	0.00%
2018/04/30	5	22.25	0	0.00	22.20	5	3,537	0.14%
2018/04/27	8	22.10	0	0.00	22.20	8	3,583	0.22%
2018/04/26	15	22.30	11	22.32	22.00	4	3,668	0.11%
2018/04/23	2	21.80	0	0.00	21.80	2	3,651	0.05%
2018/04/20	1	21.90	0	0.00	21.90	1	3,647	0.03%
2018/04/18	7	21.95	0	0.00	21.90	7	3,641	0.19%
2018/04/17	4	22.03	0	0.00	21.95	4	3,624	0.11%
2018/04/13	2	22.20	0	0.00	22.10	2	3,591	0.06%
2018/04/12	2	22.10	1	22.10	22.10	1	3,586	0.03%
2018/04/11	5	22.10	11	22.10	22.10	-6	3,600	-0.17%
2018/04/10	1	22.20	0	0.00	22.15	1	3,563	0.03%
2018/04/03	23	22.66	10	22.35	22.40	13	3,505	0.37%
2018/03/29	21	22.01	0	0.00	21.95	21	3,316	0.63%
2018/03/27	0	0.00	6	21.65	21.55	-6	3,274	-0.18%
2018/03/26	6	21.45	0	0.00	21.40	6	3,261	0.18%
2018/03/23	2	21.35	0	0.00	21.40	2	3,254	0.06%
2018/03/22	0	22.20	11	21.96	21.60	-11	3,260	-0.34%
2018/03/21	11	22.16	2	21.95	22.00	9	3,229	0.28%
2018/03/20	6	21.65	0	0.00	21.60	6	3,189	0.19%
2018/03/19	6	21.73	1	21.85	21.85	5	3,171	0.16%
2018/03/16	8	21.48	0	0.00	21.60	8	3,159	0.25%
2018/03/15	0	0.00	10	21.50	21.55	-10	3,161	-0.32%
2018/03/14	12	21.68	2	21.50	21.60	10	3,192	0.31%
2018/03/13	16	21.06	0	0.00	21.20	16	3,335	0.48%
2018/03/12	12	21.01	20	20.90	20.95	-8	3,349	-0.24%
2018/03/07	1	22.35	1	22.70	22.10	0	3,198	0.00%
2018/03/06	2	22.28	3	23.30	22.35	-1	3,164	-0.03%
2018/03/05	23	23.39	8	23.64	23.05	15	3,027	0.50%
2018/03/02	8	22.64	4	22.75	22.60	4	2,735	0.15%
2018/03/01	4	22.46	11	22.53	22.75	-7	2,634	-0.27%
2018/02/27	9	23.27	16	22.68	22.60	-7	2,557	-0.27%
2018/02/26	43	23.62	25	23.49	23.55	18	2,407	0.75%
2018/02/23	0	0.00	28	21.04	22.65	-28	1,967	-1.42%
2018/02/21	10	20.53	0	0.00	20.60	10	1,722	0.58%
2018/02/09	5	19.40	0	0.00	19.35	5	1,670	0.30%
2018/02/01	1	20.45	10	20.45	20.40	-9	1,803	-0.50%
2018/01/30	0	0.00	1	20.25	20.15	-1	1,763	-0.06%
2018/01/26	0	0.00	10	20.20	20.20	-10	1,783	-0.56%
2018/01/24	1	20.30	1	20.35	20.35	0	1,871	0.00%
2018/01/23	2	20.40	1	20.95	20.15	1	1,959	0.05%
2018/01/22	1	20.70	0	0.00	20.80	1	1,911	0.05%
2018/01/19	0	20.10	5	20.10	20.20	-5	1,816	-0.28%
2018/01/18	1	19.65	0	0.00	19.95	1	1,784	0.06%
2018/01/08	0	0.00	1	19.65	19.55	-1	1,698	-0.06%
2018/01/03	0	0.00	1	19.30	19.25	-1	1,724	-0.06%