威健 (3033)-國泰-桃園券商分點個股進出

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
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/29	1	33.50	0	33.70	33.50	1	4,693	0.02%
2024/04/26	1	33.26	0	33.55	33.25	1	4,732	0.02%
2024/04/25	1	33.40	0	0.00	33.35	1	4,837	0.02%
2024/04/24	0	0.00	10	33.85	33.80	-10	4,941	-0.20%
2024/04/23	2	32.30	0	32.55	32.50	2	4,860	0.04%
2024/04/22	1	32.50	2	32.80	32.50	-1	4,992	-0.02%
2024/04/19	0	0.00	3	32.28	32.50	-3	4,930	-0.06%
2024/04/18	1	31.50	5	31.90	31.90	-4	4,837	-0.08%
2024/04/17	12	31.85	1.1	31.91	31.85	11	4,949	0.22%
2024/04/16	2	31.90	28.3	32.59	31.80	-26.3	4,908	-0.54%
2024/04/15	10.1	33.27	3	33.58	32.90	7.1	4,838	0.15%
2024/04/12	5	33.77	4.1	33.90	33.70	0.9	4,772	0.02%
2024/04/11	28.1	33.70	20	33.68	33.85	8.1	4,724	0.17%
2024/04/10	15.5	33.80	33.9	33.91	33.90	-18.4	4,714	-0.39%
2024/04/09	1	32.45	13.1	32.65	32.35	-12.1	4,482	-0.27%
2024/04/08	0	32.43	10.2	32.58	32.75	-10.2	4,460	-0.23%
2024/04/03	1.5	32.16	0	0.00	32.75	1.5	4,433	0.03%
2024/04/02	1.2	32.17	2	32.30	32.30	-0.8	4,419	-0.02%
2024/04/01	0	0.00	3	31.85	31.95	-3	4,395	-0.07%
2024/03/28	2	31.95	1	32.00	31.80	1	4,378	0.02%
2024/03/27	2	31.83	1	31.85	32.00	1	4,371	0.02%
2024/03/26	6	32.18	4	32.29	31.95	2	4,356	0.05%
2024/03/25	15	32.52	12	32.63	32.85	3	4,286	0.07%
2024/03/22	33	32.11	3	31.78	31.60	30	4,090	0.73%
2024/03/21	10	32.39	11.1	32.20	33.00	-1.1	3,954	-0.03%
2024/03/20	0	31.05	1	30.70	30.60	-1	3,648	-0.03%
2024/03/19	0	31.10	0	31.05	31.05	0	3,634	0.00%
2024/03/18	1	31.00	3	30.95	31.00	-2	3,632	-0.05%
2024/03/15	0.1	30.50	2	30.65	30.65	-1.9	3,649	-0.05%
2024/03/14	0.3	30.65	0.1	30.70	30.55	0.2	3,670	0.00%
2024/03/13	1	30.80	0	31.00	30.80	1	3,642	0.03%
2024/03/12	2.1	31.04	1	30.80	31.10	1.1	3,618	0.03%
2024/03/11	2	31.05	0	0.00	30.90	2	3,580	0.06%
2024/03/08	1	31.75	0	0.00	31.65	1	3,530	0.03%
2024/03/07	0.1	32.45	1	32.30	32.30	-0.9	3,476	-0.03%
2024/03/05	1.7	32.61	0	0.00	32.70	1.7	3,465	0.05%
2024/03/01	2.2	33.27	5	33.06	33.00	-2.8	3,405	-0.08%
2024/02/29	5.5	33.18	2.1	33.49	33.25	3.4	3,364	0.10%
2024/02/27	2	32.95	4	32.85	33.00	-2	3,302	-0.06%
2024/02/26	1.4	33.21	13.3	33.25	33.25	-11.9	3,240	-0.37%
2024/02/23	5.7	32.91	4	32.80	32.70	1.7	3,145	0.05%
2024/02/22	5	32.31	3	32.30	32.30	2	3,040	0.07%
2024/02/21	0	32.35	0.1	32.40	32.40	0	3,009	0.00%
2024/02/20	1.1	32.04	5	32.03	32.00	-4	2,959	-0.13%
2024/02/19	0	32.20	3	32.30	32.25	-3	2,917	-0.10%
2024/02/16	3	32.00	11	31.98	32.25	-8	2,876	-0.28%
2024/02/15	3	31.38	16	31.80	32.00	-13	2,807	-0.46%
2024/02/05	0	0.00	2	31.22	31.00	-2	2,703	-0.07%
2024/02/02	3	31.03	1	30.85	30.85	2	2,643	0.08%
2024/02/01	19.1	31.70	54.5	31.82	31.30	-35.4	2,565	-1.38%
2024/01/31	1	30.75	1	30.65	30.65	0	2,291	0.00%
2024/01/30	4	31.36	6	31.34	31.30	-2	2,228	-0.09%
2024/01/29	0	30.70	6.5	30.74	30.55	-6.5	2,063	-0.31%
2024/01/26	1	30.70	1	30.70	30.65	0	2,039	0.00%
2024/01/25	3.1	31.09	5	31.11	30.65	-1.9	2,007	-0.10%
2024/01/24	1	31.00	13	31.02	31.00	-12	1,904	-0.63%
2024/01/23	0.1	30.76	0.4	30.71	30.55	-0.4	1,855	-0.02%
2024/01/22	1	30.85	6.1	30.70	30.95	-5	1,825	-0.28%
2024/01/19	9	31.06	7	30.85	30.95	2	1,750	0.11%
2024/01/18	35	30.85	11.4	30.35	30.95	23.7	1,616	1.46%
2024/01/17	2	29.91	6.1	30.32	30.15	-4.1	1,469	-0.28%
2024/01/16	6.2	30.23	12	30.18	30.45	-5.8	1,380	-0.42%
2024/01/15	1	29.45	1	29.45	29.50	0	1,228	0.00%
2024/01/12	8.3	29.63	0	0.00	29.45	8.3	1,223	0.68%
2024/01/11	7.1	29.67	18	29.39	29.85	-10.9	1,164	-0.94%
2024/01/10	2	28.30	0	0.00	28.20	2	1,053	0.19%
2024/01/09	2	28.55	1	28.50	28.45	1	1,053	0.09%
2024/01/08	1.5	28.80	1	28.65	28.65	0.5	1,051	0.05%
2024/01/05	2.2	28.91	1	29.05	28.85	1.2	1,052	0.11%
2024/01/04	3	29.35	3.1	29.21	29.25	-0.1	1,048	-0.01%
2024/01/03	2	28.75	0	0.00	28.70	2	985	0.20%
2024/01/02	3	28.97	1	28.95	29.00	2	989	0.20%
2023/12/29	9.1	28.87	0	0.00	28.90	9.1	981	0.93%
2023/12/28	2	29.25	5	29.15	29.10	-3	981	-0.31%
2023/12/27	1	28.65	0	0.00	28.75	1	963	0.10%
2023/12/21	1	28.60	0	0.00	29.00	1	961	0.10%
2023/12/20	0	0.00	10	28.70	28.80	-10	949	-1.05%
2023/12/19	1	28.50	0	0.00	28.75	1	953	0.11%
2023/12/18	0	0.00	1	28.80	28.85	-1	965	-0.10%
2023/12/15	1	29.15	6	29.08	29.05	-5	990	-0.50%
2023/12/14	1	29.10	0	0.00	29.15	1	1,013	0.10%
2023/12/13	1	28.90	1	29.00	29.05	0	1,071	0.00%
2023/12/12	11	29.00	10.1	29.24	28.85	0.9	1,184	0.08%
2023/12/11	0.6	28.98	0.2	28.90	28.90	0.4	1,165	0.03%
2023/12/08	2	28.45	1	28.50	28.50	1	1,143	0.09%
2023/12/06	1	28.10	0	0.00	28.20	1	1,157	0.09%
2023/12/05	1	28.35	10.3	28.43	28.30	-9.3	1,173	-0.80%
2023/12/04	0	0.00	4	28.46	28.55	-4	1,199	-0.33%
2023/12/01	1	28.30	1	28.55	28.50	0	1,201	0.00%
2023/11/30	1	28.35	0	0.00	28.65	1	1,196	0.08%
2023/11/29	0	28.00	1	28.05	28.10	-1	1,177	-0.08%
2023/11/28	0	27.75	0	0.00	27.75	0	1,184	0.00%
2023/11/23	4	27.88	0	0.00	27.80	4	1,217	0.33%
2023/11/22	1	27.80	0	0.00	27.90	1	1,238	0.08%
2023/11/21	2	27.88	8	27.88	27.90	-6	1,242	-0.48%
2023/11/20	0	0.00	1	27.70	27.75	-1	1,251	-0.08%
2023/11/17	1	27.60	0.5	27.75	27.65	0.5	1,254	0.04%
2023/11/15	0.1	27.45	0	0.00	27.40	0.1	1,332	0.00%
2023/11/14	5.1	27.15	0	0.00	27.10	5.1	1,380	0.37%
2023/11/13	5	27.09	3	27.20	27.05	2	1,402	0.14%
2023/11/10	0	0.00	7	27.40	27.15	-7	1,413	-0.50%
2023/11/08	1	27.75	2	27.68	27.70	-1	1,459	-0.07%
2023/11/06	1	27.55	0	0.00	27.60	1	1,523	0.07%
2023/11/03	1	27.40	0	0.00	27.40	1	1,539	0.07%
2023/10/31	1.6	26.97	0	0.00	26.90	1.6	1,663	0.10%
2023/10/30	4.1	27.20	0	0.00	27.15	4.1	1,791	0.23%
2023/10/25	0	0.00	2	27.50	27.55	-2	2,302	-0.09%
2023/10/23	0	0.00	1	27.35	27.25	-1	2,414	-0.04%
2023/10/20	2	27.38	0	0.00	27.70	2	2,448	0.08%
2023/10/19	1	27.00	0	0.00	27.35	1	2,480	0.04%
2023/10/18	3.1	27.10	0	0.00	27.05	3.1	2,530	0.12%
2023/10/17	2	27.45	0	0.00	27.35	2	2,520	0.08%
2023/10/16	0.4	27.54	0	27.70	27.50	0.3	2,638	0.01%
2023/10/13	5.1	27.80	0	0.00	27.80	5.1	2,804	0.18%
2023/10/12	1.1	27.91	0	0.00	28.00	1.1	2,991	0.04%
2023/10/11	3	27.53	2	27.45	27.45	1	3,135	0.03%
2023/10/05	4.1	27.38	0	0.00	27.25	4.1	3,286	0.13%
2023/10/04	1	27.20	0	0.00	27.35	1	3,340	0.03%
2023/10/02	0	0.00	0	27.70	27.55	0	3,524	0.00%
2023/09/28	1	27.35	1	27.30	27.45	0	3,625	0.00%
2023/09/27	3	27.27	0	0.00	27.30	3	3,675	0.08%
2023/09/26	0.1	27.54	0	0.00	27.30	0.1	3,712	0.00%
2023/09/25	0	27.80	0	0.00	27.60	0	3,732	0.00%
2023/09/21	1	27.35	0	0.00	27.35	1	3,788	0.03%
2023/09/20	14.2	27.60	0	0.00	27.65	14.2	3,866	0.37%
2023/09/19	3.2	28.05	2	27.90	27.85	1.2	3,921	0.03%
2023/09/18	2.2	27.82	0	0.00	28.05	2.2	3,932	0.06%
2023/09/15	8	28.58	0	0.00	28.15	8	3,889	0.21%
2023/09/14	0.3	29.25	1.1	29.29	29.25	-0.8	3,801	-0.02%
2023/09/13	6.2	28.91	0	0.00	28.90	6.2	3,836	0.16%
2023/09/12	10	29.18	0	0.00	29.00	10	3,917	0.26%
2023/09/11	1	29.15	0	0.00	29.10	1	4,112	0.02%
2023/09/08	1	29.50	0	0.00	29.40	1	4,305	0.02%
2023/09/07	5	29.78	0	0.00	29.70	5	4,426	0.11%
2023/09/06	0.4	29.42	0	0.00	29.50	0.4	4,577	0.01%
2023/09/04	0.1	29.55	0	0.00	29.45	0.1	4,797	0.00%
2023/08/30	0	28.95	0	0.00	29.00	0	5,071	0.00%
2023/08/28	0.2	28.67	0	0.00	28.40	0.2	5,089	0.00%
2023/08/24	1.2	29.08	1	29.00	28.95	0.2	5,082	0.00%
2023/08/23	0.1	29.05	0	0.00	29.05	0.1	5,085	0.00%
2023/08/18	1.1	29.14	0	0.00	28.80	1.1	5,028	0.02%
2023/08/17	0.2	29.23	0	0.00	29.25	0.2	4,976	0.00%
2023/08/16	1	29.10	0	0.00	29.25	1	4,962	0.02%
2023/08/14	0.1	29.00	2.2	29.00	29.00	-2.1	4,945	-0.04%
2023/08/11	1	28.90	25	29.10	29.30	-24	4,933	-0.49%
2023/08/10	2.2	28.82	0	0.00	28.80	2.2	4,921	0.04%
2023/08/09	0.2	29.20	1	29.15	29.25	-0.9	4,896	-0.02%
2023/08/08	1.5	29.41	0	0.00	29.15	1.5	4,896	0.03%
2023/08/07	1	29.44	1	29.45	29.45	0	4,900	0.00%
2023/08/04	18.1	29.27	3	29.30	29.25	15.1	4,871	0.31%
2023/08/02	14.7	29.99	0	0.00	29.70	14.7	4,832	0.30%
2023/08/01	13.6	33.53	4	33.44	33.65	9.6	4,716	0.20%
2023/07/31	11	34.55	0	0.00	34.55	11	4,517	0.24%
2023/07/28	8	35.04	0	0.00	35.05	8	4,446	0.18%
2023/07/27	6.1	35.06	0	0.00	35.10	6.1	4,370	0.14%
2023/07/26	3	35.35	3.1	35.30	35.10	-0.1	4,419	0.00%
2023/07/25	7	35.07	0	0.00	35.05	7	4,374	0.16%
2023/07/24	2	34.95	0	0.00	35.10	2	4,340	0.05%
2023/07/21	5	35.00	0	0.00	34.95	5	4,307	0.12%
2023/07/20	3	35.17	3	35.38	35.40	0	4,274	0.00%
2023/07/19	28.4	35.29	18	35.28	34.90	10.4	4,239	0.25%
2023/07/18	14.4	36.24	20.4	36.24	35.80	-6	4,152	-0.15%
2023/07/17	12.2	36.72	16	36.65	36.95	-3.8	4,006	-0.09%
2023/07/14	8	35.66	44.1	35.62	35.85	-36.1	3,828	-0.94%
2023/07/13	36.7	34.94	8	35.01	34.85	28.7	3,682	0.78%
2023/07/12	1	34.85	4	34.80	34.85	-3	3,583	-0.08%
2023/07/11	2	34.45	35	34.37	34.65	-33	3,550	-0.93%
2023/07/10	43	34.58	28	34.68	34.25	15	3,519	0.43%
2023/07/07	13	34.54	5	34.61	34.75	8	3,430	0.23%
2023/07/06	2	34.55	19	34.31	34.45	-17	3,351	-0.51%
2023/07/05	7.1	33.97	16	34.06	34.05	-8.9	3,255	-0.27%
2023/07/04	1	33.50	7	33.76	33.85	-6	3,214	-0.19%
2023/07/03	0	0.00	1	33.55	33.50	-1	3,179	-0.03%
2023/06/30	3	33.35	3	33.35	33.40	0	3,157	0.00%
2023/06/29	2	33.10	2	32.80	33.20	0	3,144	0.00%
2023/06/28	0	0.00	17	32.67	32.65	-17	3,116	-0.55%
2023/06/27	6	32.97	0	0.00	32.80	6	3,048	0.20%
2023/06/26	2	33.50	0	0.00	33.30	2	2,978	0.07%
2023/06/21	2	33.25	1	33.30	33.40	1	2,970	0.03%
2023/06/20	1	33.40	2	33.20	33.25	-1	2,960	-0.03%
2023/06/19	4	33.65	2.1	33.65	33.60	1.9	2,937	0.07%
2023/06/16	9	33.67	13	33.36	33.45	-4	2,914	-0.14%
2023/06/15	14	33.76	10	33.74	33.65	4	2,815	0.14%
2023/06/14	22.3	34.81	25	34.72	34.60	-2.7	2,656	-0.10%
2023/06/13	17	34.33	13.2	34.30	34.20	3.9	2,527	0.15%
2023/06/12	20	33.88	19.2	33.82	34.00	0.9	2,403	0.04%
2023/06/09	17.1	33.41	22	33.34	33.40	-4.9	2,234	-0.22%
2023/06/08	24.8	32.96	39	33.09	33.05	-14.2	2,138	-0.66%
2023/06/07	1.1	32.80	6	32.79	32.75	-4.9	2,058	-0.24%
2023/06/06	5	32.74	24	32.76	32.60	-19	2,020	-0.94%
2023/06/05	36.5	32.41	22.5	32.57	32.30	14	1,948	0.72%
2023/06/02	1	31.30	3	31.32	31.30	-2	1,808	-0.11%
2023/05/31	0	0.00	1	30.95	31.00	-1	1,830	-0.05%
2023/05/29	2	30.88	0.1	30.85	30.85	2	1,840	0.11%
2023/05/26	0.2	30.70	0	0.00	30.70	0.2	1,831	0.01%
2023/05/25	3	30.72	0	0.00	30.70	3	1,823	0.16%
2023/05/23	1	30.60	1.1	30.60	30.65	-0.1	1,809	0.00%
2023/05/22	0.5	30.50	2	30.55	30.60	-1.5	1,809	-0.08%
2023/05/19	0	0.00	1	30.45	30.45	-1	1,802	-0.06%
2023/05/15	1.1	30.11	0	0.00	30.10	1.1	1,784	0.06%
2023/05/11	2.1	30.20	0	30.15	30.15	2	1,775	0.11%
2023/05/09	1	30.70	0	0.00	30.60	1	1,732	0.06%
2023/05/08	13	30.70	3	30.70	30.75	10	1,719	0.58%
2023/05/05	1	30.80	0	0.00	30.85	1	1,703	0.06%
2023/05/04	0	30.95	11.2	30.99	31.00	-11.1	1,693	-0.66%
2023/05/03	16	30.30	5	30.50	30.50	11	1,619	0.68%
2023/05/02	0	0.00	8	30.44	30.25	-8	1,583	-0.51%
2023/04/25	1	29.70	1	29.45	29.45	0	1,476	0.00%
2023/04/21	0.1	29.83	0	0.00	29.80	0.1	1,455	0.00%
2023/04/20	1	30.45	0	0.00	30.30	1	1,424	0.07%
2023/04/17	2	30.75	0	0.00	30.80	2	1,375	0.15%
2023/04/14	4	30.93	0	0.00	30.90	4	1,355	0.30%
2023/04/13	7	30.79	5	30.85	30.80	2	1,332	0.15%
2023/04/12	0	30.70	0	0.00	30.75	0	1,303	0.00%
2023/04/11	0	30.65	11	30.54	30.65	-11	1,290	-0.85%
2023/04/10	0	30.15	0	0.00	30.20	0	1,258	0.00%
2023/04/07	7	30.09	0	0.00	30.10	7	1,242	0.56%
2023/04/06	1	29.95	0	0.00	29.95	1	1,227	0.08%
2023/03/31	5	29.95	2	30.00	29.95	3	1,220	0.25%
2023/03/29	0	29.93	1	29.90	29.85	-1	1,198	-0.08%
2023/03/28	0	29.90	0	0.00	29.50	0	1,194	0.00%
2023/03/27	1	29.90	0	0.00	29.95	1	1,164	0.09%
2023/03/24	0	30.15	7	30.19	30.15	-7	1,156	-0.61%
2023/03/23	2	29.90	8	30.00	29.90	-6	1,138	-0.53%
2023/03/22	4	29.86	1	29.85	29.85	3	1,126	0.27%
2023/03/20	0	0.00	1	29.30	29.35	-1	1,087	-0.09%
2023/03/17	5	29.59	6	29.35	29.45	-1	1,078	-0.09%
2023/03/16	2	29.38	3	29.48	29.45	-1	1,036	-0.10%
2023/03/10	4	29.05	10.8	29.21	29.00	-6.8	966	-0.70%
2023/03/09	0	28.90	0	0.00	28.80	0	935	0.00%
2023/03/08	1	29.00	0	0.00	29.05	1	913	0.11%
2023/03/07	1	28.80	3	29.03	29.15	-2	896	-0.22%
2023/03/06	0	28.82	10	28.90	28.65	-10	864	-1.16%
2023/03/03	0	28.60	1	28.55	28.80	-1	826	-0.12%
2023/03/02	2	28.28	3.2	28.30	28.40	-1.2	808	-0.15%
2023/02/22	0	27.65	0	0.00	27.65	0	766	0.00%
2023/02/20	2	27.80	0	0.00	27.75	2	771	0.26%
2023/02/15	0	27.45	0	0.00	27.35	0	804	0.00%
2023/02/14	6	27.40	0	0.00	27.40	6	805	0.75%
2023/02/13	2	26.90	2	27.10	27.10	0	813	0.00%
2023/02/10	6	27.27	0	0.00	27.15	6	815	0.74%
2023/02/09	0	27.65	0	0.00	27.55	0	814	0.00%
2023/02/08	0	0.00	1	27.65	27.65	-1	812	-0.12%
2023/02/07	1	27.50	1	27.50	27.60	0	814	0.00%
2023/02/06	0	27.60	3	27.52	27.50	-3	816	-0.37%
2023/02/03	7	27.70	0	0.00	27.60	7	842	0.83%
2023/02/02	0	0.00	3	27.75	27.70	-3	831	-0.36%
2023/02/01	0	0.00	3	27.48	27.55	-3	812	-0.37%
2023/01/31	5	27.32	1	27.30	27.30	4	804	0.50%
2023/01/30	2	27.10	3.2	27.09	27.20	-1.2	797	-0.14%
2023/01/16	0	26.75	0	26.75	26.75	0	780	0.00%
2023/01/12	0	0.00	10	26.80	26.85	-10	838	-1.19%
2023/01/04	0	26.30	0	0.00	26.30	0	882	0.00%
2022/12/30	1	26.25	0	0.00	26.30	1	920	0.11%
2022/12/28	3	26.43	0	0.00	26.25	3	923	0.33%
2022/12/16	2	26.80	0	0.00	26.80	2	980	0.20%
2022/12/15	0	0.00	3.2	27.18	27.10	-3.2	978	-0.32%
2022/12/14	1	26.85	0	0.00	26.90	1	968	0.10%
2022/12/07	0	26.50	5	26.55	26.55	-5	979	-0.51%
2022/12/06	0	27.25	0	0.00	26.85	0	981	0.00%
2022/12/02	10	27.30	0	26.95	27.30	10	984	1.02%
2022/11/29	0	0.00	6	26.63	26.70	-6	969	-0.62%
2022/11/28	0	26.80	0	0.00	26.70	0	973	0.00%
2022/11/23	0	0.00	0	26.80	26.80	0	975	0.00%
2022/11/17	0	26.75	0.2	26.80	26.75	-0.1	1,001	-0.01%
2022/11/16	0	0.00	1	26.70	26.60	-1	1,000	-0.10%
2022/11/15	0	0.00	0.2	26.66	26.65	-0.2	999	-0.02%
2022/11/14	1	26.55	0	0.00	26.65	1	995	0.10%
2022/11/11	0	0.00	1	27.05	26.70	-1	985	-0.10%
2022/11/10	0	0.00	1	26.50	26.50	-1	981	-0.10%
2022/11/09	2	26.65	1	26.70	26.65	1	993	0.10%
2022/11/07	1	26.00	67	25.90	26.20	-66	1,014	-6.50%
2022/11/03	0.1	25.70	0	0.00	25.65	0.1	1,057	0.01%
2022/11/02	0	25.65	0	0.00	25.65	0	1,060	0.00%
2022/11/01	1.1	25.41	0	0.00	25.50	1.1	1,072	0.10%
2022/10/28	0.1	25.70	0	0.00	25.60	0.1	1,072	0.00%
2022/10/27	0	25.75	1	25.55	25.80	-1	1,088	-0.09%
2022/10/25	0.4	25.90	0	0.00	25.70	0.4	1,120	0.04%
2022/10/24	0.1	26.10	0	0.00	26.00	0.1	1,157	0.00%
2022/10/21	0.1	26.00	0	0.00	25.85	0.1	1,173	0.00%
2022/10/20	0	0.00	1	26.00	26.45	-1	1,188	-0.08%
2022/10/18	0	0.00	1	26.10	26.00	-1	1,264	-0.08%
2022/10/17	0	25.45	0.1	25.55	25.80	0	1,358	0.00%
2022/10/13	1	25.55	2	25.35	25.25	-1	1,453	-0.07%
2022/10/12	0	25.80	1	25.80	25.85	-1	1,459	-0.07%
2022/10/11	1	25.70	0.1	25.74	25.70	0.9	1,479	0.06%
2022/10/05	0	0.00	1	26.10	25.75	-1	1,508	-0.07%
2022/09/28	0.1	25.40	0.1	25.20	25.20	0	1,678	0.00%
2022/09/27	0	25.70	0	0.00	26.05	0	1,701	0.00%
2022/09/23	1	26.30	0	0.00	26.30	1	1,820	0.06%
2022/09/22	1	26.45	0	0.00	26.40	1	1,876	0.05%
2022/09/21	1.1	26.60	0	0.00	26.60	1.1	1,892	0.06%
2022/09/19	0.2	26.83	0	0.00	26.75	0.2	1,906	0.01%
2022/09/15	0.1	27.20	0	0.00	27.15	0.1	1,957	0.01%
2022/09/13	0	0.00	13.1	27.06	27.15	-13.1	1,990	-0.66%
2022/09/12	0	0.00	10	27.00	26.90	-10	2,021	-0.49%
2022/09/07	1	26.05	0	0.00	26.05	1	2,039	0.05%
2022/09/05	1	26.50	0	0.00	26.45	1	2,052	0.05%
2022/09/02	0.1	26.70	0	0.00	26.65	0.1	2,067	0.00%
2022/09/01	1	26.80	0	0.00	26.75	1	2,066	0.05%
2022/08/29	2	26.60	1	26.90	26.85	1	2,089	0.05%
2022/08/26	0	27.20	0	0.00	27.20	0	2,094	0.00%
2022/08/25	1.1	27.01	2	26.95	27.00	-0.9	2,151	-0.04%
2022/08/24	0	26.95	0	0.00	26.95	0	2,156	0.00%
2022/08/23	0	0.00	3	27.00	26.95	-3	2,166	-0.14%
2022/08/22	0	27.20	2	27.10	27.10	-2	2,177	-0.09%
2022/08/19	0	27.20	0	0.00	27.15	0	2,182	0.00%
2022/08/18	1	26.85	1	27.05	27.10	0	2,183	0.00%
2022/08/17	2	27.00	0	0.00	27.05	2	2,181	0.09%
2022/08/16	2	27.25	0	0.00	27.15	2	2,184	0.09%
2022/08/15	1	27.35	33.1	27.17	27.30	-32.1	2,175	-1.48%
2022/08/12	3.1	26.65	22	26.52	26.85	-18.9	2,158	-0.88%
2022/08/11	0	26.45	1	26.55	26.45	-1	2,164	-0.05%
2022/08/10	1	25.85	0	0.00	25.90	1	2,229	0.05%
2022/08/09	0	0.00	1	26.40	26.40	-1	2,222	-0.04%
2022/08/08	1	26.20	2	26.20	26.15	-1	2,230	-0.04%
2022/08/05	2	26.40	0	0.00	26.40	2	2,237	0.09%
2022/08/04	0.2	25.80	0	0.00	25.90	0.2	2,272	0.01%
2022/08/03	2	26.03	0	0.00	25.95	2	2,279	0.09%
2022/08/01	1	26.40	51.1	26.59	26.70	-50.1	2,344	-2.14%
2022/07/29	0.1	26.41	0	0.00	26.35	0.1	2,352	0.01%
2022/07/28	1.2	25.71	0	0.00	25.70	1.2	2,356	0.05%
2022/07/27	10	25.75	0	0.00	25.75	10	2,443	0.41%
2022/07/26	0	26.25	0	0.00	25.85	0	2,483	0.00%
2022/07/25	0.1	26.15	1	26.25	26.20	-0.9	2,458	-0.04%
2022/07/22	2.2	28.88	2	28.80	28.85	0.2	2,380	0.01%
2022/07/21	25	28.71	11	28.79	28.90	14	2,320	0.60%
2022/07/20	2	28.50	0	0.00	28.45	2	2,277	0.09%
2022/07/19	0	0.00	5	28.00	28.05	-5	2,290	-0.22%
2022/07/18	1	27.90	1	27.50	27.90	0	2,288	0.00%
2022/07/15	1	27.20	1	27.10	27.25	0	2,269	0.00%
2022/07/14	2	27.05	0	0.00	27.10	2	2,280	0.09%
2022/07/12	1.1	26.16	0	0.00	26.10	1.1	2,276	0.05%
2022/07/11	1	27.05	0	0.00	26.85	1	2,271	0.04%
2022/07/08	0	0.00	5	26.70	26.65	-5	2,241	-0.22%
2022/07/07	0	26.15	0	0.00	26.10	0	2,243	0.00%
2022/07/06	0	25.85	1	25.75	25.70	-1	2,250	-0.04%
2022/07/05	1	25.95	1	26.05	26.15	0	2,288	0.00%
2022/07/04	16.1	25.84	0	0.00	25.85	16.1	2,279	0.71%
2022/07/01	12.1	26.34	5	26.64	26.20	7.1	2,342	0.30%
2022/06/30	15	27.72	0	0.00	27.70	15	2,326	0.64%
2022/06/29	10	28.75	6	28.83	28.85	4	2,309	0.17%
2022/06/27	0	0.00	4	29.30	29.25	-4	2,422	-0.17%
2022/06/23	4.2	28.83	41	28.63	28.75	-36.8	2,770	-1.33%
2022/06/22	26	29.36	0	0.00	29.20	26	2,847	0.91%
2022/06/21	1	29.60	0	0.00	30.00	1	2,887	0.03%
2022/06/20	16.1	29.66	0	0.00	29.40	16.1	3,046	0.53%
2022/06/17	23	29.84	2.1	30.10	30.20	20.9	3,163	0.66%
2022/06/16	2.1	30.10	2	30.65	30.10	0.1	3,209	0.00%
2022/06/14	3	30.25	0	0.00	30.35	3	3,369	0.09%
2022/06/13	18.1	30.56	0	0.00	30.50	18.1	3,390	0.53%
2022/06/10	10	31.15	0	0.00	31.15	10	3,439	0.29%
2022/06/09	10	31.20	0	0.00	31.30	10	3,500	0.29%
2022/06/08	0	31.30	0	31.25	31.20	0	3,532	0.00%
2022/06/07	1	31.10	0	0.00	31.10	1	3,697	0.03%
2022/06/06	5	31.20	2.7	31.19	31.25	2.3	3,716	0.06%
2022/06/02	6	31.58	7	31.49	31.45	-1	3,808	-0.03%
2022/06/01	0	0.00	3	31.30	31.15	-3	3,821	-0.08%
2022/05/30	1	31.15	0.1	31.10	31.15	0.9	4,016	0.02%
2022/05/27	0	0.00	0.2	31.05	30.90	-0.2	4,195	0.00%
2022/05/25	1	30.90	1	30.85	30.85	0	4,305	0.00%
2022/05/24	0.1	30.75	0	0.00	30.60	0.1	4,356	0.00%
2022/05/23	2	31.13	0	0.00	31.10	2	4,356	0.05%
2022/05/19	0	0.00	10	30.65	31.10	-10	4,398	-0.23%
2022/05/18	0	0.00	7.1	31.27	31.25	-7.1	4,394	-0.16%
2022/05/17	0	0.00	6	30.52	30.60	-6	4,346	-0.14%
2022/05/16	0	0.00	1	30.00	29.95	-1	4,455	-0.02%
2022/05/12	3.1	29.52	1	29.70	29.45	2.1	4,499	0.05%
2022/05/11	1	29.85	0	0.00	29.95	1	4,575	0.02%
2022/05/10	10.2	29.65	1	30.11	30.10	9.2	4,613	0.20%
2022/05/09	4.1	30.84	2	30.40	30.35	2.1	4,608	0.05%
2022/05/06	1.2	31.22	3	31.10	31.25	-1.8	4,610	-0.04%
2022/05/05	20.1	31.50	23.9	31.43	31.40	-3.8	4,630	-0.08%
2022/05/04	15.3	31.56	4	31.59	31.30	11.3	4,624	0.24%
2022/05/03	0	0.00	4	30.96	31.15	-4	4,562	-0.09%
2022/04/29	2	30.58	10	30.40	30.35	-8	4,548	-0.18%
2022/04/28	3	30.30	0	0.00	30.40	3	4,604	0.07%
2022/04/27	21.5	29.83	6	30.03	29.90	15.5	4,617	0.34%
2022/04/26	2.1	30.30	0	0.00	30.35	2.1	4,625	0.05%
2022/04/25	33.2	30.43	11.8	30.36	30.35	21.4	4,715	0.45%
2022/04/21	0	0.00	5	31.15	31.30	-5	4,705	-0.11%
2022/04/20	20.2	31.07	50	30.95	31.15	-29.8	4,725	-0.63%
2022/04/19	0.1	31.10	3	31.10	31.10	-2.9	4,736	-0.06%
2022/04/18	5	30.90	13	31.00	30.90	-8	4,786	-0.17%
2022/04/14	1	31.40	1	31.40	31.45	0	4,923	0.00%
2022/04/13	1	31.35	1	31.65	31.65	0	4,968	0.00%
2022/04/12	9	31.02	1	31.40	31.05	8	5,266	0.15%
2022/04/11	5	31.30	2	31.10	31.00	3	5,327	0.06%
2022/04/08	3.1	31.55	1	31.70	31.60	2.1	5,308	0.04%
2022/04/07	94.1	31.72	16	31.27	31.25	78.1	5,350	1.46%
2022/04/06	5	31.78	0	0.00	31.75	5	5,338	0.09%
2022/04/01	3.1	32.17	0	0.00	32.15	3.1	5,841	0.05%
2022/03/31	4.2	32.35	15	32.36	32.35	-10.8	6,056	-0.18%
2022/03/30	6	32.65	9.1	32.55	32.65	-3.1	6,154	-0.05%
2022/03/29	37.1	32.71	4	32.74	32.60	33.1	6,325	0.52%
2022/03/28	21	33.04	4	33.16	33.30	17	6,566	0.26%
2022/03/25	5	34.70	16	34.33	34.25	-11	6,577	-0.17%
2022/03/24	3	34.00	11	34.10	34.20	-8	6,916	-0.12%
2022/03/23	19	33.74	27	33.99	34.15	-8	6,941	-0.12%
2022/03/22	16	33.60	24.1	33.52	33.65	-8.1	7,025	-0.12%
2022/03/21	1	32.75	3	32.80	32.70	-2	6,954	-0.03%
2022/03/18	6	32.33	15.3	32.40	32.80	-9.3	6,960	-0.13%
2022/03/17	18.1	32.30	17.1	32.25	32.25	1	6,900	0.01%
2022/03/16	3	31.92	0	0.00	31.95	3	6,880	0.04%
2022/03/15	1.1	32.18	1	32.05	31.75	0.1	6,909	0.00%
2022/03/14	0	0.00	44.2	32.03	32.20	-44.2	6,870	-0.64%
2022/03/11	1	31.50	0	0.00	31.90	1	6,867	0.01%
2022/03/10	33	31.72	16	31.84	31.80	17	6,868	0.25%
2022/03/09	2	30.23	0	0.00	30.35	2	6,726	0.03%
2022/03/08	21	30.17	2	30.25	29.90	19	6,755	0.28%
2022/03/07	13	30.97	18	31.02	30.95	-5	6,708	-0.07%
2022/03/04	2.1	32.09	4.1	32.05	32.00	-2	6,728	-0.03%
2022/03/03	18	32.36	18.6	32.41	32.15	-0.6	6,835	-0.01%
2022/03/02	4	31.93	34.5	31.89	32.00	-30.5	6,901	-0.44%
2022/03/01	1	31.20	1.1	31.38	31.15	-0.1	6,794	0.00%
2022/02/25	5	30.25	5	30.60	30.65	0	6,803	0.00%
2022/02/24	2.2	30.49	1	30.65	30.30	1.2	6,870	0.02%
2022/02/23	0	31.00	0	0.00	30.95	0	6,869	0.00%
2022/02/22	5	30.72	5	30.70	30.70	0	6,970	0.00%
2022/02/21	4	30.80	2	31.05	31.10	2	7,099	0.03%
2022/02/18	29	30.95	5	30.91	31.00	24	7,209	0.33%
2022/02/17	18	31.15	6	31.36	31.00	12	7,468	0.16%
2022/02/16	8.2	31.25	4.4	30.98	31.05	3.9	7,684	0.05%
2022/02/14	3.2	30.20	0	0.00	30.15	3.2	9,712	0.03%
2022/02/11	22.1	30.78	0	0.00	30.85	22.1	10,640	0.21%
2022/02/10	0	0.00	6.1	32.00	31.70	-6.1	10,882	-0.06%
2022/02/09	1.1	31.50	0	0.00	31.70	1.1	10,895	0.01%
2022/02/08	0	0.00	0.2	31.00	31.20	-0.2	10,904	0.00%
2022/02/07	5	30.00	5	30.40	30.70	0	11,002	0.00%
2022/01/26	3	29.90	0	0.00	29.90	3	11,132	0.03%
2022/01/25	2	29.65	0	0.00	29.60	2	11,200	0.02%
2022/01/24	3	29.80	30	29.63	30.10	-27	11,258	-0.24%
2022/01/21	4.1	30.41	2.1	30.47	30.30	2	11,274	0.02%
2022/01/20	2	30.85	17	30.79	30.90	-15	11,294	-0.13%
2022/01/19	2.1	30.94	2	31.03	30.95	0.1	11,447	0.00%
2022/01/18	25	31.82	9	31.54	31.50	16	11,513	0.14%
2022/01/17	3.1	30.95	1	31.10	31.15	2.1	11,441	0.02%
2022/01/14	2	30.95	9	30.85	30.70	-7	11,469	-0.06%
2022/01/13	1	30.90	1	31.15	31.10	0	11,487	0.00%
2022/01/12	0.1	30.85	4	30.99	31.00	-3.9	11,519	-0.03%
2022/01/11	7.1	31.15	5	31.25	31.00	2.1	11,526	0.02%
2022/01/10	8	30.75	40	30.95	30.85	-32	11,509	-0.28%
2022/01/07	29.1	31.23	10.5	31.24	31.00	18.6	11,526	0.16%
2022/01/06	18	31.98	2	31.88	31.85	16	11,426	0.14%
2022/01/05	18	32.66	34	32.45	32.30	-16	11,421	-0.14%
2022/01/04	3	31.78	2	31.88	32.25	1	11,176	0.01%
2022/01/03	30	31.88	17	31.94	31.80	13	11,267	0.12%
2021/12/30	46.4	31.86	163.5	31.78	31.95	-117.2	11,317	-1.04%	大賣/鉅額交易
2021/12/29	16	31.71	347	31.67	31.85	-331	11,375	-2.91%	大賣/鉅額交易
2021/12/28	89.1	32.27	58.6	32.74	32.10	30.5	11,388	0.27%
2021/12/27	8	32.23	25	32.09	32.50	-17	10,990	-0.15%
2021/12/24	14	31.46	6	31.19	31.10	8	10,978	0.07%
2021/12/23	39	31.90	16.1	31.77	31.70	23	11,172	0.21%
2021/12/22	10	32.03	36	32.14	32.05	-26	11,124	-0.23%
2021/12/21	17	31.46	11	31.47	31.45	6	10,956	0.05%
2021/12/20	23.1	31.49	34	31.52	31.55	-11	11,027	-0.10%
2021/12/17	6	29.96	5.3	30.10	30.15	0.8	11,055	0.01%
2021/12/16	13	30.36	17.1	30.30	30.45	-4.1	11,414	-0.04%
2021/12/14	6	28.87	4	29.05	28.80	2	12,205	0.02%
2021/12/13	2	29.28	0	0.00	29.25	2	12,998	0.02%
2021/12/10	12	29.31	2	29.45	29.25	10	14,127	0.07%
2021/12/09	0	0.00	4	29.48	29.50	-4	15,010	-0.03%
2021/12/08	2	29.23	3	29.15	29.15	-1	15,824	-0.01%
2021/12/07	2	28.95	15	29.14	29.20	-13	16,165	-0.08%
2021/12/06	4	29.10	5.1	29.10	29.05	-1.1	16,284	-0.01%
2021/12/03	0	0.00	1.1	29.30	29.20	-1.1	16,408	-0.01%
2021/12/02	3.1	29.43	12	29.30	29.20	-8.9	16,465	-0.05%
2021/12/01	10	29.65	4	29.65	29.70	6	16,476	0.04%
2021/11/30	4	29.68	4	29.60	29.70	0	16,553	0.00%
2021/11/29	25.2	28.66	26	28.97	28.95	-0.8	16,550	-0.01%
2021/11/26	6	30.00	13	29.70	29.85	-7	16,407	-0.04%
2021/11/25	15	29.90	21	29.77	29.65	-6	16,188	-0.04%
2021/11/24	3	29.65	2	29.80	29.90	1	16,110	0.01%
2021/11/23	5	29.62	1	29.45	29.45	4	16,032	0.02%
2021/11/22	0	0.00	1	29.25	29.25	-1	15,971	-0.01%
2021/11/19	1	29.25	19	29.27	29.20	-18	15,934	-0.11%
2021/11/18	20	29.43	42	29.41	29.40	-22	15,833	-0.14%
2021/11/17	4	30.14	3	30.07	30.00	1	15,684	0.01%
2021/11/16	43	30.13	24	30.39	29.95	19	15,580	0.12%
2021/11/15	21.4	31.24	8	31.09	31.00	13.4	15,371	0.09%
2021/11/12	18	31.20	29	31.28	31.65	-11	15,217	-0.07%
2021/11/11	163.5	31.95	124	31.82	31.00	39.5	14,863	0.27%	大買/大賣/
2021/11/10	64	30.44	73.5	30.56	31.40	-9.5	13,125	-0.07%
2021/11/09	43.4	28.83	41	28.65	28.55	2.4	12,205	0.02%
2021/11/08	5	28.32	5.3	28.28	28.40	-0.3	11,861	0.00%
2021/11/05	4	27.93	5.2	28.14	28.20	-1.2	11,856	-0.01%
2021/11/04	2	28.13	1	28.30	28.10	1	11,877	0.01%
2021/11/03	11	28.12	32.1	28.36	28.60	-21.1	11,984	-0.18%
2021/11/02	3.1	27.92	12.1	27.92	27.45	-9	12,171	-0.07%
2021/11/01	5	27.96	10	27.92	27.85	-5	12,339	-0.04%
2021/10/29	0	0.00	4	27.74	27.90	-4	12,292	-0.03%
2021/10/28	2.1	28.21	20.5	27.74	27.75	-18.4	12,299	-0.15%
2021/10/27	29	27.94	32	28.02	27.90	-3	12,314	-0.02%
2021/10/26	26	27.42	8	27.38	27.35	18	12,224	0.15%
2021/10/25	4	26.84	2	27.00	27.05	2	12,388	0.02%
2021/10/22	3	26.97	10.2	26.80	27.00	-7.2	12,398	-0.06%
2021/10/21	8	26.83	0	0.00	27.10	8	12,413	0.06%
2021/10/20	2	26.83	8	26.89	26.90	-6	12,415	-0.05%
2021/10/19	5	26.40	2	26.48	26.50	3	12,430	0.02%
2021/10/18	1	26.05	2	26.03	26.00	-1	12,422	-0.01%
2021/10/15	5	26.23	2	26.25	26.25	3	12,434	0.02%
2021/10/14	3	25.95	3	25.85	25.70	0	12,434	0.00%
2021/10/13	1.1	26.26	3	25.82	25.70	-1.9	12,430	-0.02%
2021/10/12	15	26.42	11	26.41	26.10	4	12,399	0.03%
2021/10/08	16	26.95	6	26.61	26.60	10	12,380	0.08%
2021/10/07	9	27.25	8.1	27.36	27.55	0.9	12,250	0.01%
2021/10/06	9.1	27.46	8	26.97	26.85	1.1	12,233	0.01%
2021/10/05	33	27.44	4	27.58	27.80	29	12,198	0.24%
2021/10/04	6.2	27.51	8	27.63	27.35	-1.9	12,177	-0.02%
2021/10/01	46	27.62	12	27.71	27.35	34	12,062	0.28%
2021/09/30	94	28.59	51.1	28.91	28.30	42.9	11,873	0.36%
2021/09/29	8.1	28.24	16	28.24	28.05	-7.9	11,556	-0.07%
2021/09/28	44	28.40	46	28.55	28.35	-2	11,460	-0.02%
2021/09/27	59.2	28.79	36.8	28.77	28.75	22.4	11,271	0.20%
2021/09/24	90	29.24	67	29.26	29.40	23	10,991	0.21%
2021/09/23	89.1	28.58	40	28.93	29.40	49.1	10,529	0.47%
2021/09/22	311.2	28.40	61	28.01	28.00	250.2	10,099	2.48%	大買/鉅額交易
2021/09/17	216	28.84	79	28.65	29.00	137	9,713	1.41%	大買/鉅額交易
2021/09/16	122	28.26	194	28.22	28.65	-72	9,059	-0.79%	大買/大賣/
2021/09/15	206	28.29	138	27.92	26.95	68	8,230	0.83%	大買/大賣/
2021/09/14	130.3	28.25	124	28.46	28.65	6.3	7,083	0.09%	大買/大賣/
2021/09/13	156.6	27.36	153.9	27.74	27.65	2.7	6,180	0.04%	大買/大賣/
2021/09/10	12	25.73	50	25.85	25.85	-38	5,370	-0.71%
2021/09/09	3	25.00	14	25.14	25.40	-11	5,126	-0.21%
2021/09/08	3	24.78	12	24.90	24.70	-9	5,021	-0.18%
2021/09/07	0	0.00	1	24.40	24.55	-1	4,921	-0.02%
2021/09/06	3	24.35	0	0.00	24.10	3	4,859	0.06%
2021/09/03	1	24.25	1	24.65	24.60	0	4,858	0.00%
2021/09/02	0	0.00	1	24.00	24.35	-1	4,794	-0.02%
2021/08/31	0	0.00	6.2	23.60	23.70	-6.2	4,755	-0.13%
2021/08/30	0	0.00	11.1	23.65	23.65	-11.1	4,786	-0.23%
2021/08/26	1	23.45	15	23.55	23.75	-14	4,831	-0.29%
2021/08/19	22	22.99	0	0.00	22.80	22	5,353	0.41%
2021/08/18	1	23.25	31	23.35	23.60	-30	5,303	-0.57%
2021/08/17	1	23.35	1	23.60	23.35	0	5,252	0.00%
2021/08/16	0	0.00	10	23.27	23.25	-10	5,256	-0.19%
2021/08/12	0	0.00	2	23.40	23.50	-2	5,237	-0.04%
2021/08/11	1	23.65	4	23.78	23.45	-3	5,519	-0.05%
2021/08/10	14	23.90	1	24.40	24.00	13	5,504	0.24%
2021/08/09	34	24.95	9	24.91	24.50	25	5,505	0.45%
2021/08/06	65	25.83	25	25.59	25.45	40	5,310	0.75%
2021/08/05	45	25.45	15	25.37	25.90	30	5,019	0.60%
2021/08/02	0	0.00	21.1	24.69	24.65	-21.1	4,981	-0.42%
2021/07/30	3	23.80	10	24.08	24.00	-7	4,952	-0.14%
2021/07/29	18	23.90	12	23.87	23.70	6	4,939	0.12%
2021/07/28	8	22.04	0	0.00	22.15	8	4,744	0.17%
2021/07/27	15	22.71	0	0.00	22.55	15	4,992	0.30%
2021/07/23	0	0.00	1	24.55	24.65	-1	6,102	-0.02%
2021/07/21	16	24.37	1	24.25	24.40	15	6,375	0.24%
2021/07/20	40	24.83	21	24.85	24.70	19	6,866	0.28%
2021/07/19	20	25.30	0	0.00	25.25	20	6,857	0.29%
2021/07/15	0	0.00	15	25.38	25.20	-15	7,085	-0.21%
2021/07/14	5	24.89	1	25.05	25.00	4	7,062	0.06%
2021/07/13	3	25.03	20	25.00	24.75	-17	7,121	-0.24%
2021/07/12	21	25.40	0	0.00	25.30	21	7,064	0.30%
2021/07/09	4	25.08	2.1	25.05	25.05	2	6,992	0.03%
2021/07/08	0.5	24.90	5	24.90	24.90	-4.5	6,946	-0.06%
2021/07/07	3	24.70	3	24.65	24.65	0	6,912	0.00%
2021/07/06	0	0.00	6	24.65	24.60	-6	6,901	-0.09%
2021/07/05	8	24.62	1	24.70	24.60	7	6,888	0.10%
2021/07/02	0	0.00	1	24.10	24.10	-1	6,836	-0.02%
2021/06/29	1	23.65	1	23.75	23.65	0	6,842	0.00%
2021/06/28	1	23.25	4	23.49	23.75	-3	6,834	-0.04%
2021/06/25	11	23.60	2	23.70	23.55	9	6,813	0.13%
2021/06/24	3	23.65	0	0.00	23.65	3	6,940	0.04%
2021/06/23	0	0.00	1	23.75	23.75	-1	6,920	-0.01%
2021/06/22	20.2	23.90	0	0.00	23.70	20.2	6,912	0.29%
2021/06/21	31	23.88	5	23.95	23.80	26	6,909	0.38%
2021/06/18	10	24.70	8	24.99	24.45	2	6,885	0.03%
2021/06/17	4	24.15	22	24.55	24.50	-18	6,811	-0.26%
2021/06/16	8	24.19	13	24.48	24.10	-5	6,779	-0.07%
2021/06/15	2	24.25	0	0.00	24.20	2	6,761	0.03%
2021/06/11	1	24.35	0	0.00	24.20	1	6,753	0.01%
2021/06/10	11	24.09	1	24.35	24.10	10	6,735	0.15%
2021/06/09	1	24.10	0	0.00	23.95	1	6,756	0.01%
2021/06/07	0	0.00	10	23.72	23.80	-10	6,786	-0.15%
2021/06/04	0	0.00	4	23.75	23.65	-4	6,747	-0.06%
2021/06/03	4	23.98	6	23.98	23.95	-2	6,722	-0.03%
2021/06/02	22	24.03	2	24.13	24.05	20	6,684	0.30%
2021/06/01	73	24.21	63	24.46	24.75	10	6,552	0.15%
2021/05/31	5	23.15	0	0.00	23.20	5	6,145	0.08%
2021/05/27	0	0.00	7	22.75	22.70	-7	6,101	-0.11%
2021/05/25	0	0.00	0.5	22.86	22.85	-0.5	6,079	-0.01%
2021/05/24	0	0.00	0.1	22.50	22.50	-0.1	6,036	0.00%
2021/05/21	0	0.00	1	22.50	22.40	-1	6,004	-0.02%
2021/05/20	1.1	22.00	6	22.23	22.10	-5	5,990	-0.08%
2021/05/19	30	22.87	35	22.39	22.55	-5	6,022	-0.08%
2021/05/18	0	0.00	1	21.00	21.55	-1	5,751	-0.02%
2021/05/17	2	20.10	2	20.00	20.10	0	5,701	0.00%
2021/05/13	0	0.00	2	20.45	21.05	-2	5,556	-0.04%
2021/05/12	14.1	21.51	18	21.38	21.35	-4	5,486	-0.07%
2021/05/11	2.7	23.05	3	23.02	22.90	-0.3	5,330	-0.01%
2021/05/10	1	23.90	0.5	24.05	23.85	0.5	5,221	0.01%
2021/05/07	0	0.00	3	23.23	23.40	-3	5,135	-0.06%
2021/05/05	0	0.00	4	23.34	23.05	-4	4,981	-0.08%
2021/05/04	6	23.65	12	24.13	23.40	-6	4,899	-0.12%
2021/05/03	72.1	25.57	64	25.77	25.25	8.1	4,607	0.18%
2021/04/29	21	24.46	23	24.38	24.50	-2	3,967	-0.05%
2021/04/28	6.1	22.98	12.4	23.02	23.05	-6.3	3,384	-0.19%
2021/04/27	37	23.51	13	23.27	23.30	24	3,331	0.72%
2021/04/26	110.5	23.04	119	23.56	23.75	-8.5	3,036	-0.28%	大買/大賣/
2021/04/23	1	21.70	4	21.63	21.60	-3	2,498	-0.12%
2021/04/22	26	22.55	10	22.07	21.85	16	2,457	0.65%
2021/04/21	6	22.38	2	22.40	22.55	4	2,224	0.18%
2021/04/20	2	22.25	4	22.13	22.25	-2	2,156	-0.09%
2021/04/19	12	22.30	4	22.40	22.20	8	2,123	0.38%
2021/04/16	0	0.00	1.1	21.76	21.80	-1.1	2,003	-0.06%
2021/04/15	2.1	21.60	6	21.66	21.75	-3.9	1,987	-0.20%
2021/04/14	2.1	21.50	0	0.00	21.35	2.1	1,967	0.11%
2021/04/12	0	21.78	1	21.75	21.85	-1	1,922	-0.05%
2021/04/08	1.4	21.71	0	0.00	21.75	1.4	1,869	0.08%
2021/04/07	1	21.65	9	21.24	21.65	-8	1,824	-0.44%
2021/04/06	1	21.00	0.1	21.10	21.15	1	1,795	0.05%
2021/04/01	0	21.05	0	0.00	21.00	0	1,776	0.00%
2021/03/31	1	20.95	3	21.00	21.05	-2	1,767	-0.11%
2021/03/30	0	21.30	2	21.10	21.05	-2	1,748	-0.11%
2021/03/29	7	20.94	11	21.00	21.00	-4	1,717	-0.23%
2021/03/26	3	21.85	0	0.00	21.95	3	1,573	0.19%
2021/03/25	4	21.88	0	0.00	21.90	4	1,569	0.25%
2021/03/23	7.1	21.86	0.1	21.70	21.75	7	1,531	0.45%
2021/03/22	4	21.64	2	21.55	21.90	2	1,496	0.13%
2021/03/19	8	21.29	1.2	21.33	21.35	6.8	1,450	0.47%
2021/03/18	4	21.10	4.2	21.20	21.20	-0.2	1,412	-0.01%
2021/03/17	3	20.70	0.2	20.75	20.85	2.8	1,402	0.20%
2021/03/16	8.1	20.73	6	20.69	20.65	2.1	1,415	0.15%
2021/03/15	21	20.70	22	20.80	20.80	-1	1,411	-0.07%
2021/03/12	16	19.90	5.5	20.27	20.30	10.5	1,329	0.79%
2021/03/11	21	19.67	21	19.79	19.80	0	1,289	0.00%
2021/03/09	1	19.35	0	0.00	19.60	1	1,271	0.08%
2021/03/05	1	19.35	1	19.40	19.40	0	1,329	0.00%
2021/03/04	2	19.43	0	0.00	19.45	2	1,373	0.15%
2021/03/03	7	19.50	0	0.00	19.60	7	1,519	0.46%
2021/03/02	1	19.70	10	19.65	19.55	-9	1,544	-0.58%
2021/02/26	6	19.41	0	0.00	19.50	6	1,535	0.39%
2021/02/22	1	19.40	0	0.00	19.40	1	1,603	0.06%
2021/02/19	6	19.48	0	0.00	19.50	6	1,598	0.38%
2021/02/18	0	0.00	2	19.35	19.35	-2	1,543	-0.13%
2021/02/17	0	0.00	1	18.75	18.80	-1	1,540	-0.06%
2021/02/05	1	18.40	0	0.00	18.40	1	1,542	0.06%
2021/02/04	1	18.50	0	0.00	18.50	1	1,562	0.06%
2021/02/02	0	0.00	1	18.45	18.45	-1	1,627	-0.06%
2021/02/01	0	0.00	1	18.30	18.30	-1	1,669	-0.06%
2021/01/25	0	0.00	2	18.30	18.30	-2	1,754	-0.11%
2021/01/21	1	18.35	3	18.30	18.20	-2	1,826	-0.11%
2021/01/20	1	18.70	0	0.00	18.35	1	2,075	0.05%
2021/01/19	0	0.00	2	18.85	18.70	-2	2,228	-0.09%
2021/01/18	0	0.00	2	18.70	18.75	-2	2,266	-0.09%
2021/01/13	0	0.00	1	19.05	19.05	-1	2,283	-0.04%
2021/01/06	5	19.00	0	0.00	19.00	5	2,259	0.22%
2021/01/05	5	19.30	0	0.00	19.25	5	2,236	0.22%
2021/01/04	0	0.00	1	19.25	19.35	-1	2,237	-0.04%
2020/12/31	2	19.10	0	0.00	19.20	2	2,229	0.09%
2020/12/28	0	19.10	0	0.00	19.10	0	2,210	0.00%
2020/12/25	0	0.00	1	19.05	19.00	-1	2,197	-0.05%
2020/12/23	0	0.00	3	18.85	18.85	-3	2,189	-0.14%
2020/12/22	0	19.25	0	0.00	18.80	0	2,203	0.00%
2020/12/21	1	19.20	1	19.20	19.25	0	2,209	0.00%
2020/12/18	0	0.00	1	19.20	19.30	-1	2,213	-0.05%
2020/12/17	0	19.20	18	19.20	19.30	-18	2,222	-0.81%
2020/12/16	1	19.20	0	0.00	19.20	1	2,220	0.05%
2020/12/15	3	19.17	9	19.12	19.15	-6	2,224	-0.27%
2020/12/14	0	0.00	2	19.30	19.40	-2	2,211	-0.09%
2020/12/11	8	19.53	0	0.00	19.25	8	2,220	0.36%
2020/12/09	1	19.55	0	0.00	19.80	1	2,188	0.05%
2020/12/08	4	19.30	2	19.28	19.30	2	2,218	0.09%
2020/12/07	2	19.20	0	0.00	19.20	2	2,311	0.09%
2020/12/04	0	0.00	3	19.35	19.35	-3	2,372	-0.13%
2020/12/03	2	19.25	0	0.00	19.20	2	2,407	0.08%
2020/12/02	2	19.33	0	0.00	19.30	2	2,438	0.08%
2020/12/01	1	19.40	0	0.00	19.50	1	2,417	0.04%
2020/11/30	0	0.00	0.6	19.66	19.55	-0.6	2,437	-0.02%
2020/11/27	26	19.76	19.5	19.65	19.80	6.5	2,503	0.26%
2020/11/26	2	19.05	2	19.13	19.20	0	2,391	0.00%
2020/11/25	3	19.02	0	0.00	18.95	3	2,372	0.13%
2020/11/24	1	19.00	0	0.00	18.90	1	2,367	0.04%
2020/11/20	0	0.00	1	19.05	19.05	-1	2,382	-0.04%
2020/11/19	0	0.00	2	18.85	18.85	-2	2,337	-0.09%
2020/11/18	1	18.80	0	0.00	18.85	1	2,327	0.04%
2020/11/16	1	18.75	0	0.00	18.75	1	2,353	0.04%
2020/11/09	0	0.00	1	18.70	18.80	-1	2,376	-0.04%
2020/11/05	0	0.00	3	18.48	18.35	-3	2,373	-0.13%
2020/11/04	0	0.00	1	18.20	18.15	-1	2,400	-0.04%
2020/11/02	0	0.00	5	18.15	18.10	-5	2,739	-0.18%
2020/10/30	4	18.44	0	0.00	18.25	4	2,729	0.15%
2020/10/28	14	18.95	4	18.89	18.50	10	2,687	0.37%
2020/10/27	0	0.00	5	18.58	18.95	-5	2,470	-0.20%
2020/10/26	0	0.00	1	18.20	18.15	-1	2,424	-0.04%
2020/10/14	0	0.00	2	18.00	18.05	-2	2,882	-0.07%
2020/10/05	0	0.00	1	17.40	17.50	-1	2,857	-0.03%
2020/09/29	3	17.35	0	0.00	17.30	3	2,857	0.10%
2020/09/24	10	17.23	0	0.00	17.15	10	2,847	0.35%
2020/09/23	1	17.50	3	17.70	17.65	-2	2,817	-0.07%
2020/09/22	4	17.80	0	0.00	17.80	4	2,800	0.14%
2020/09/21	2	18.00	0	0.00	18.05	2	2,783	0.07%
2020/09/14	0	0.00	1	18.00	17.95	-1	2,784	-0.04%
2020/09/11	4	18.06	13	18.26	18.10	-9	2,761	-0.33%
2020/09/10	1	18.65	2	18.68	18.65	-1	2,677	-0.04%
2020/09/09	5	18.97	7	18.92	19.15	-2	2,569	-0.08%
2020/09/08	1	18.40	4	18.50	18.45	-3	2,476	-0.12%
2020/09/04	6	18.07	8	18.10	18.05	-2	2,396	-0.08%
2020/09/03	0	0.00	2	18.10	18.25	-2	2,381	-0.08%
2020/09/02	0	0.00	1	18.20	18.10	-1	2,336	-0.04%
2020/09/01	5	18.25	1	18.05	18.30	4	2,244	0.18%
2020/08/31	2	18.00	0	0.00	18.00	2	2,226	0.09%
2020/08/26	1	18.15	3	18.05	18.20	-2	2,188	-0.09%
2020/08/25	0	17.80	0	0.00	17.75	0	2,147	0.00%
2020/08/20	5	17.46	4	17.30	17.40	1	2,105	0.05%
2020/08/18	11	18.00	11	18.04	18.05	0	2,010	0.00%
2020/08/17	0	0.00	10	18.15	18.05	-10	1,987	-0.50%
2020/08/14	3	17.95	0	0.00	17.95	3	1,948	0.15%
2020/08/13	0	0.00	1	18.15	17.95	-1	1,920	-0.05%
2020/08/12	0	0.00	22	18.15	18.00	-22	1,881	-1.17%
2020/08/11	3	17.75	0	0.00	18.05	3	1,845	0.16%
2020/08/10	5	17.99	1	18.05	17.85	4	1,804	0.22%
2020/08/07	1	18.40	14	18.31	18.30	-13	1,750	-0.74%
2020/08/06	10	17.15	3	17.35	17.70	7	1,500	0.47%
2020/08/04	10	16.85	10	16.85	16.85	0	1,389	0.00%
2020/07/31	4	17.03	21	16.96	17.10	-17	1,370	-1.24%
2020/07/30	1	17.50	16	17.54	17.30	-15	1,325	-1.13%
2020/07/29	14.9	17.36	6	17.19	17.65	8.9	1,177	0.76%
2020/07/28	36	17.14	42	17.00	17.00	-6	993	-0.60%
2020/07/27	29	15.97	0	0.00	16.10	29	810	3.58%
2020/07/23	0	0.00	6	15.55	15.75	-6	699	-0.86%
2020/07/09	1	15.20	0	0.00	15.15	1	668	0.15%
2020/06/22	1	14.85	0	0.00	15.25	1	728	0.14%
2020/05/04	1	14.55	0	0.00	14.70	1	773	0.13%
2020/04/08	0	0.00	1	13.10	13.50	-1	733	-0.14%
2020/04/07	0	0.00	10	12.80	12.90	-10	724	-1.38%
2020/04/01	1	13.00	0	0.00	12.90	1	718	0.14%
2020/03/25	10	12.50	19	12.81	12.85	-9	658	-1.37%
2020/03/20	0.1	11.90	0	0.00	11.90	0.1	611	0.01%
2020/03/19	13	10.95	0	0.00	11.00	13	584	2.22%
2020/03/18	5	12.53	0	0.00	12.10	5	546	0.91%
2020/03/17	1	12.85	0	0.00	12.75	1	523	0.19%
2020/03/13	1	14.35	0	0.00	14.70	1	484	0.21%
2020/03/12	2	15.90	0	0.00	15.70	2	449	0.44%
2020/03/10	1	16.00	0	0.00	16.20	1	442	0.23%
2020/03/03	1	16.75	0	0.00	16.80	1	443	0.23%
2020/02/27	5	16.84	0	0.00	16.70	5	437	1.14%
2020/02/24	1	17.00	0	0.00	17.05	1	418	0.24%
2020/02/11	1	17.00	0	0.00	17.05	1	446	0.22%
2020/02/10	1	17.00	29.7	17.00	17.00	-28.7	450	-6.35%
2020/02/05	1	17.20	0	0.00	17.25	1	443	0.23%
2020/02/03	1	17.00	0	0.00	17.10	1	443	0.23%
2020/01/31	5	17.27	0	0.00	17.35	5	430	1.16%
2020/01/30	1	17.35	0	0.00	17.35	1	420	0.24%
2020/01/20	0	0.00	3	17.80	17.90	-3	389	-0.77%
2020/01/13	0	0.00	1	17.70	17.75	-1	388	-0.26%
2020/01/08	1	17.60	0	0.00	17.65	1	424	0.24%
2020/01/07	1	17.70	0	0.00	17.75	1	421	0.24%
2019/12/26	0	0.00	0.1	17.80	17.75	-0.1	403	-0.01%
2019/12/23	0	0.00	1	17.75	17.80	-1	416	-0.24%
2019/12/17	0	0.00	6	17.79	17.85	-6	429	-1.40%
2019/12/16	0	0.00	3	17.75	17.75	-3	426	-0.70%
2019/12/10	0	0.00	5	17.75	17.75	-5	425	-1.17%
2019/12/09	2	17.85	0	0.00	17.80	2	426	0.47%
2019/12/04	1	17.50	0	0.00	17.50	1	422	0.24%
2019/12/03	2	17.65	0	0.00	17.60	2	415	0.48%
2019/12/02	1	17.70	0	0.00	17.70	1	414	0.24%
2019/11/26	3	17.77	0	0.00	17.75	3	449	0.67%
2019/11/21	1	17.80	0	0.00	17.85	1	489	0.20%
2019/11/20	0	0.00	1	17.80	17.85	-1	492	-0.20%
2019/11/19	2	17.80	0	0.00	17.85	2	493	0.41%
2019/11/18	2	17.80	0	0.00	17.90	2	496	0.40%
2019/11/14	3	17.85	1	17.85	17.85	2	503	0.40%
2019/11/12	0	0.00	2	17.95	17.95	-2	496	-0.40%
2019/11/11	2	17.90	0	0.00	17.95	2	501	0.40%
2019/11/07	9	17.95	5	17.95	18.00	4	498	0.80%
2019/11/06	2	17.95	0	0.00	17.95	2	492	0.41%
2019/11/01	2	17.95	0	0.00	18.00	2	491	0.41%
2019/10/31	4	17.95	0	0.00	18.00	4	505	0.79%
2019/10/23	0	0.00	2	18.10	18.10	-2	514	-0.39%
2019/10/22	0	0.00	2	18.05	18.05	-2	519	-0.39%
2019/10/21	1	18.05	1	18.05	18.05	0	525	0.00%
2019/10/18	16	18.08	0	0.00	17.95	16	522	3.06%
2019/10/03	2	18.20	0	0.00	18.20	2	498	0.40%
2019/09/11	2	17.83	0	0.00	17.85	2	508	0.39%
2019/09/09	1	17.85	0	0.00	17.85	1	505	0.20%
2019/09/03	1	17.90	0	0.00	18.00	1	509	0.20%
2019/09/02	2	18.00	0	0.00	18.00	2	508	0.39%
2019/08/28	1	19.65	0	0.00	19.75	1	469	0.21%
2019/08/19	1	19.80	0	0.00	19.75	1	424	0.24%
2019/08/16	7	19.85	0	0.00	19.80	7	419	1.67%
2019/08/12	1	19.95	0	0.00	19.90	1	414	0.24%
2019/08/05	3	19.87	0	0.00	19.85	3	433	0.69%
2019/08/02	5	20.00	2	20.00	19.95	3	438	0.68%
2019/08/01	2	20.15	0	0.00	20.10	2	430	0.46%
2019/07/30	0	0.00	1	20.30	20.30	-1	433	-0.23%
2019/07/25	1	20.20	0	0.00	20.25	1	437	0.23%
2019/07/10	0	0.00	1	20.15	20.15	-1	440	-0.23%
2019/07/03	3	20.05	0	0.00	20.00	3	473	0.63%
2019/07/01	6	20.04	0	0.00	20.10	6	494	1.21%
2019/06/12	0	0.00	1	19.70	19.70	-1	558	-0.18%
2019/05/29	5	20.00	5	19.95	19.85	0	577	0.00%
2019/05/03	0	0.00	2	20.38	20.40	-2	538	-0.37%
2019/05/02	2	20.40	0	0.00	20.45	2	532	0.38%
2019/04/19	1	20.25	0	0.00	20.20	1	515	0.19%
2019/04/18	0	0.00	1	20.40	20.20	-1	512	-0.20%
2019/04/12	1	20.35	0	0.00	20.30	1	499	0.20%
2019/03/28	0	0.00	0	20.20	20.20	0	383	-0.01%
2019/03/18	0	0.00	0.1	19.80	19.75	-0.1	376	-0.02%
2019/01/29	0	0.00	0.1	19.10	19.00	-0.1	339	-0.03%
2019/01/14	0	0.00	2	18.80	18.80	-2	406	-0.49%
2018/12/28	0	0.00	2	18.70	18.70	-2	557	-0.36%
2018/12/21	2	18.55	0	0.00	18.70	2	590	0.34%
2018/12/18	1	18.70	0	0.00	18.75	1	589	0.17%
2018/12/17	1	18.80	0	0.00	18.85	1	587	0.17%
2018/12/12	0	0.00	1	19.05	19.00	-1	601	-0.17%
2018/09/28	1	20.65	0	0.00	20.65	1	897	0.11%
2018/08/30	0	0.00	4	21.25	21.40	-4	1,236	-0.32%
2018/08/28	2	21.40	0	0.00	21.35	2	1,259	0.16%
2018/08/13	1	22.85	3	23.00	22.80	-2	1,246	-0.16%
2018/07/24	3	22.60	1	22.70	22.60	2	1,517	0.13%
2018/07/05	1	22.85	1	22.90	22.65	0	1,741	0.00%
2018/07/03	2	23.43	3	23.58	23.10	-1	1,779	-0.06%
2018/06/08	0	0.00	2	23.28	23.20	-2	1,896	-0.11%
2018/06/04	1	23.00	1	23.10	23.15	0	2,057	0.00%
2018/05/31	0	0.00	1	22.90	22.90	-1	2,238	-0.04%
2018/05/30	0	0.00	1	22.90	22.90	-1	2,557	-0.04%
2018/05/29	0	0.00	2	22.95	23.00	-2	2,653	-0.08%
2018/05/24	0	0.00	5	23.15	23.10	-5	3,309	-0.15%
2018/05/23	0	0.00	2	23.00	23.15	-2	3,566	-0.06%
2018/05/21	2	22.95	0	0.00	22.95	2	3,587	0.06%
2018/05/18	1	23.00	7	22.91	22.90	-6	3,617	-0.17%
2018/05/17	8	23.43	1	23.55	23.15	7	3,606	0.19%
2018/05/15	3	22.97	1	23.05	22.70	2	3,490	0.06%
2018/05/14	0	0.00	2	22.75	22.75	-2	3,509	-0.06%
2018/05/08	1	22.60	1	22.75	22.50	0	3,511	0.00%
2018/05/02	0	0.00	0.3	22.15	22.15	-0.3	3,514	-0.01%
2018/04/27	0	0.00	1	22.20	22.20	-1	3,583	-0.03%
2018/04/26	1	21.95	1	22.60	22.00	0	3,668	0.00%
2018/04/23	2	22.00	0	0.00	21.80	2	3,651	0.05%
2018/04/16	0	0.00	4	22.23	22.30	-4	3,598	-0.11%
2018/04/10	0	0.00	10	22.05	22.15	-10	3,563	-0.28%
2018/04/09	1	22.10	3	22.20	22.15	-2	3,532	-0.06%
2018/04/03	9	22.52	5	22.70	22.40	4	3,505	0.11%
2018/04/02	0	22.00	1	21.90	21.95	-1	3,350	-0.03%
2018/03/29	2	22.20	1	21.85	21.95	1	3,316	0.03%
2018/03/28	0	0.00	1	21.50	21.55	-1	3,285	-0.03%
2018/03/27	1	21.65	0	0.00	21.55	1	3,274	0.03%
2018/03/26	3	21.45	0	0.00	21.40	3	3,261	0.09%
2018/03/21	0	0.00	1	22.15	22.00	-1	3,229	-0.03%
2018/03/14	11	21.25	0	0.00	21.60	11	3,192	0.34%
2018/03/12	0	0.00	1	21.00	20.95	-1	3,349	-0.03%
2018/03/09	0	0.00	5	21.65	21.75	-5	3,255	-0.15%
2018/03/08	1	22.35	6	22.20	22.20	-5	3,226	-0.15%
2018/03/07	0	0.00	10	22.75	22.10	-10	3,198	-0.31%
2018/03/06	3	22.47	31	22.47	22.35	-28	3,164	-0.88%
2018/03/05	14	23.58	4	23.59	23.05	10	3,027	0.33%
2018/03/02	5	22.30	0	0.00	22.60	5	2,735	0.18%
2018/02/27	26	22.80	2	23.55	22.60	24	2,557	0.94%
2018/02/26	30	23.57	10	23.69	23.55	20	2,407	0.83%
2018/02/23	11	22.06	2	22.00	22.65	9	1,967	0.46%
2018/02/12	10	20.10	0	0.00	20.30	10	1,702	0.59%
2018/02/01	1	20.55	1	20.40	20.40	0	1,803	0.00%
2018/01/25	0	0.00	1	20.10	20.20	-1	1,803	-0.06%
2018/01/23	5	20.80	0	0.00	20.15	5	1,959	0.26%
2018/01/12	0	0.00	2	19.35	19.35	-2	1,714	-0.12%
2018/01/10	1	19.20	0	0.00	19.25	1	1,710	0.06%
2018/01/09	1	19.30	0	0.00	19.25	1	1,706	0.06%
2018/01/08	3	19.60	0	0.00	19.55	3	1,698	0.18%