威健 (3033)-凱基-站前券商分點個股進出

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
36.25
漲跌
▲1.00
漲幅
+2.84%
成交量
11,446張
產業
上市電子通路類股
488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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/16	37.1	36.35	35.5	36.25	36.25	1.6	6,896	0.02%
2024/05/15	39	35.48	12	35.53	35.25	27	6,786	0.40%
2024/05/14	29.1	35.19	3.5	35.16	35.00	25.6	6,797	0.38%
2024/05/13	21.2	35.14	2.2	35.33	35.25	19	6,790	0.28%
2024/05/10	57	35.35	45.3	35.46	35.50	11.7	6,785	0.17%
2024/05/09	12.3	36.41	28.3	36.52	36.05	-16	6,888	-0.23%
2024/05/08	63.7	37.03	16.2	37.48	36.70	47.5	6,813	0.70%
2024/05/07	108.3	37.01	30.5	36.78	37.15	77.8	6,732	1.16%	大買/
2024/05/06	52.1	38.29	82	38.76	39.30	-29.9	6,012	-0.50%
2024/05/03	10	35.91	17	35.89	36.25	-7	5,370	-0.13%
2024/05/02	22	35.71	37.4	35.53	36.05	-15.4	5,303	-0.29%
2024/04/30	50	34.38	12	34.41	34.20	38	4,932	0.77%
2024/04/29	3	33.53	1	33.75	33.50	2	4,693	0.04%
2024/04/26	0	33.35	5	33.33	33.25	-5	4,732	-0.11%
2024/04/25	3.1	33.50	2	33.35	33.35	1.1	4,837	0.02%
2024/04/24	1.3	33.92	21	33.52	33.80	-19.7	4,941	-0.40%
2024/04/23	2.7	32.58	1	32.40	32.50	1.7	4,860	0.03%
2024/04/22	4.4	32.46	7	32.49	32.50	-2.6	4,992	-0.05%
2024/04/19	19.2	32.20	21	32.32	32.50	-1.8	4,930	-0.04%
2024/04/18	1.1	31.90	7	31.51	31.90	-5.9	4,837	-0.12%
2024/04/17	19	31.98	0	0.00	31.85	19	4,949	0.38%
2024/04/16	5.5	32.05	34.7	31.83	31.80	-29.2	4,908	-0.59%
2024/04/15	7.5	33.49	11.3	33.05	32.90	-3.8	4,838	-0.08%
2024/04/12	11.4	33.78	0.3	33.85	33.70	11.1	4,772	0.23%
2024/04/11	21.1	33.84	51	34.01	33.85	-29.9	4,724	-0.63%
2024/04/10	51	33.89	41.2	33.75	33.90	9.8	4,714	0.21%
2024/04/09	6.1	32.62	0	0.00	32.35	6.1	4,482	0.14%
2024/04/08	12.6	32.72	1.1	32.90	32.75	11.5	4,460	0.26%
2024/04/03	16	32.67	1.1	32.52	32.75	14.9	4,433	0.34%
2024/04/02	1	32.15	7	32.16	32.30	-6	4,419	-0.14%
2024/04/01	2	31.90	7	31.80	31.95	-5	4,395	-0.11%
2024/03/28	7	32.20	5	32.00	31.80	2	4,378	0.05%
2024/03/27	0.1	31.75	14	32.00	32.00	-13.9	4,371	-0.32%
2024/03/26	2	32.03	3	32.22	31.95	-1	4,356	-0.02%
2024/03/25	19.1	32.88	24	32.93	32.85	-4.9	4,286	-0.11%
2024/03/22	15.8	31.83	17.1	31.77	31.60	-1.3	4,090	-0.03%
2024/03/21	33.4	32.50	23	32.18	33.00	10.4	3,954	0.26%
2024/03/20	0	30.99	0	0.00	30.60	0	3,648	0.00%
2024/03/19	21	31.05	1	31.10	31.05	20	3,634	0.55%
2024/03/18	0	30.96	1	30.90	31.00	-1	3,632	-0.03%
2024/03/14	4.1	30.55	1	30.70	30.55	3.1	3,670	0.08%
2024/03/13	1	31.00	0	0.00	30.80	1	3,642	0.03%
2024/03/12	1	30.85	4	30.83	31.10	-3	3,618	-0.08%
2024/03/11	7	30.98	4	31.60	30.90	3	3,580	0.08%
2024/03/08	5	32.00	3	31.82	31.65	2	3,530	0.06%
2024/03/07	0.1	32.44	14.2	32.35	32.30	-14	3,476	-0.40%
2024/03/06	10	32.75	12	32.67	32.80	-2	3,461	-0.06%
2024/03/05	0.1	32.54	5	32.66	32.70	-4.9	3,465	-0.14%
2024/03/04	2	32.45	7	32.96	32.95	-5	3,441	-0.15%
2024/03/01	4	33.07	4	33.04	33.00	0	3,405	0.00%
2024/02/29	1	33.40	6.2	33.38	33.25	-5.2	3,364	-0.15%
2024/02/27	7	32.79	5	32.78	33.00	2	3,302	0.06%
2024/02/26	7	33.24	6	33.24	33.25	1	3,240	0.03%
2024/02/23	4.2	33.01	2	32.83	32.70	2.2	3,145	0.07%
2024/02/22	2	32.30	1	32.35	32.30	1	3,040	0.03%
2024/02/21	1	31.95	7	32.10	32.40	-6	3,009	-0.20%
2024/02/20	9	32.05	2	31.90	32.00	7	2,959	0.24%
2024/02/19	1	32.00	57	32.26	32.25	-56	2,917	-1.92%
2024/02/16	2	32.15	1.1	31.93	32.25	0.9	2,876	0.03%
2024/02/15	3.2	31.20	37.2	31.68	32.00	-34	2,807	-1.21%
2024/02/05	1	30.90	51	31.05	31.00	-50	2,703	-1.85%
2024/02/02	5.2	30.95	4	31.06	30.85	1.2	2,643	0.04%
2024/02/01	24.1	31.67	51.2	31.62	31.30	-27	2,565	-1.05%
2024/01/31	11.6	30.68	93.2	30.72	30.65	-81.6	2,291	-3.56%
2024/01/30	63.2	31.39	10.1	31.33	31.30	53.1	2,228	2.38%
2024/01/29	12.1	30.59	6	30.60	30.55	6.1	2,063	0.30%
2024/01/26	1.1	30.65	1	31.00	30.65	0.1	2,039	0.00%
2024/01/25	8.5	31.04	9.2	31.13	30.65	-0.7	2,007	-0.03%
2024/01/24	0.2	31.05	11.1	30.97	31.00	-10.9	1,904	-0.57%
2024/01/23	5	30.73	4	30.75	30.55	1	1,855	0.05%
2024/01/22	10	30.94	28	30.69	30.95	-18	1,825	-0.99%
2024/01/19	9.1	30.99	12	30.93	30.95	-2.9	1,750	-0.17%
2024/01/18	14.1	30.79	5	30.49	30.95	9.1	1,616	0.56%
2024/01/17	31	30.12	46	30.36	30.15	-15	1,469	-1.02%
2024/01/16	46	30.39	14.1	30.24	30.45	31.9	1,380	2.31%
2024/01/15	23	29.45	4	29.53	29.50	19	1,228	1.55%
2024/01/12	11	29.77	27	29.68	29.45	-16	1,223	-1.31%
2024/01/11	24	29.36	13.2	29.71	29.85	10.8	1,164	0.93%
2024/01/10	0	0.00	1	28.45	28.20	-1	1,053	-0.09%
2024/01/09	1	28.50	0	0.00	28.45	1	1,053	0.09%
2024/01/08	0	0.00	7	28.85	28.65	-7	1,051	-0.67%
2024/01/05	4.1	28.96	1	29.20	28.85	3.1	1,052	0.29%
2024/01/04	65	29.19	21	29.23	29.25	44	1,048	4.20%
2024/01/03	1	28.70	0	0.00	28.70	1	985	0.10%
2024/01/02	1	29.05	0	0.00	29.00	1	989	0.10%
2023/12/29	1.4	28.88	1	28.85	28.90	0.4	981	0.04%
2023/12/28	1	29.25	0	0.00	29.10	1	981	0.10%
2023/12/26	1	28.40	0	0.00	28.65	1	967	0.10%
2023/12/25	0	0.00	11	28.65	28.45	-11	965	-1.14%
2023/12/22	0	0.00	20	28.78	28.80	-20	963	-2.08%
2023/12/21	30	28.91	10	29.03	29.00	20	961	2.08%
2023/12/20	0.1	28.77	0	0.00	28.80	0.1	949	0.02%
2023/12/18	0	0.00	73	28.85	28.85	-73	965	-7.56%
2023/12/13	0	0.00	5	28.97	29.05	-5	1,071	-0.47%
2023/12/12	1	28.90	9	29.11	28.85	-8	1,184	-0.68%
2023/12/11	6	28.87	0	0.00	28.90	6	1,165	0.51%
2023/12/07	1	28.30	1	28.40	28.35	0	1,146	0.00%
2023/12/06	1	28.15	0	0.00	28.20	1	1,157	0.09%
2023/12/04	1	28.40	1	28.50	28.55	0	1,199	0.00%
2023/12/01	12	28.56	23	28.50	28.50	-11	1,201	-0.92%
2023/11/30	4	28.48	16	28.54	28.65	-12	1,196	-1.00%
2023/11/24	10	27.80	0	0.00	27.70	10	1,205	0.83%
2023/11/22	0	0.00	2	27.85	27.90	-2	1,238	-0.16%
2023/11/21	1	27.85	4	27.85	27.90	-3	1,242	-0.24%
2023/11/20	3	27.70	0	0.00	27.75	3	1,251	0.24%
2023/11/17	0	0.00	1.2	27.58	27.65	-1.2	1,254	-0.10%
2023/11/15	10	27.30	0	0.00	27.40	10	1,332	0.75%
2023/11/14	10	27.20	0	0.00	27.10	10	1,380	0.72%
2023/11/09	0	0.00	5	27.50	27.45	-5	1,436	-0.35%
2023/11/08	0	0.00	0.3	27.77	27.70	-0.3	1,459	-0.02%
2023/11/07	0	0.00	1.8	27.65	27.65	-1.8	1,482	-0.12%
2023/11/06	0	0.00	0.9	27.81	27.60	-0.9	1,523	-0.06%
2023/11/03	0	0.00	3.2	27.41	27.40	-3.2	1,539	-0.21%
2023/11/02	0	0.00	16.2	27.25	27.35	-16.2	1,573	-1.03%
2023/11/01	1	26.90	0	0.00	26.85	1	1,609	0.06%
2023/10/31	5	26.97	0	0.00	26.90	5	1,663	0.30%
2023/10/30	1	27.10	0	0.00	27.15	1	1,791	0.06%
2023/10/26	1	27.20	0	0.00	27.25	1	2,180	0.05%
2023/10/25	0	0.00	2	27.45	27.55	-2	2,302	-0.09%
2023/10/24	0	0.00	12	27.40	27.35	-12	2,368	-0.51%
2023/10/20	2	27.55	1	27.50	27.70	1	2,448	0.04%
2023/10/19	0	27.20	4.8	27.29	27.35	-4.8	2,480	-0.19%
2023/10/18	3	27.15	2	27.15	27.05	1	2,530	0.04%
2023/10/17	2	27.35	0.6	27.55	27.35	1.4	2,520	0.06%
2023/10/13	0	0.00	0	27.95	27.80	0	2,804	0.00%
2023/10/12	2	27.88	2	27.55	28.00	0	2,991	0.00%
2023/10/11	10	27.69	0	0.00	27.45	10	3,135	0.32%
2023/10/05	2	27.35	0	0.00	27.25	2	3,286	0.06%
2023/10/03	9	27.72	2	27.68	27.70	7	3,432	0.20%
2023/09/26	1	27.40	0	0.00	27.30	1	3,712	0.03%
2023/09/21	2.5	27.38	0	0.00	27.35	2.5	3,788	0.07%
2023/09/20	4	27.61	9.1	27.70	27.65	-5.1	3,866	-0.13%
2023/09/19	5	27.84	19	27.80	27.85	-14	3,921	-0.36%
2023/09/18	2	27.95	0	0.00	28.05	2	3,932	0.05%
2023/09/15	26	28.39	2	29.15	28.15	24	3,889	0.62%
2023/09/14	2.3	29.21	0	0.00	29.25	2.3	3,801	0.06%
2023/09/08	5	29.55	0	0.00	29.40	5	4,305	0.12%
2023/09/07	27	29.73	1.1	29.90	29.70	25.9	4,426	0.59%
2023/09/05	0	0.00	2	29.35	29.40	-2	4,688	-0.04%
2023/09/01	0	0.00	1	29.40	29.65	-1	4,845	-0.02%
2023/08/31	0	0.00	1	29.10	29.25	-1	4,914	-0.02%
2023/08/30	2	28.85	5	29.02	29.00	-3	5,071	-0.06%
2023/08/28	1.2	28.43	0	0.00	28.40	1.2	5,089	0.02%
2023/08/25	1	28.80	0	0.00	28.80	1	5,077	0.02%
2023/08/24	0	0.00	5	29.23	28.95	-5	5,082	-0.10%
2023/08/23	0	0.00	5.1	29.07	29.05	-5.1	5,085	-0.10%
2023/08/22	2	28.95	0	0.00	29.05	2	5,091	0.04%
2023/08/18	7	28.78	4.4	29.06	28.80	2.6	5,028	0.05%
2023/08/17	0.1	29.30	0	0.00	29.25	0.1	4,976	0.00%
2023/08/16	0	0.00	1	29.25	29.25	-1	4,962	-0.02%
2023/08/15	3	29.30	1	29.25	29.30	2	4,953	0.04%
2023/08/11	2.1	29.27	0	0.00	29.30	2.1	4,933	0.04%
2023/08/10	11	28.79	3	28.85	28.80	8	4,921	0.16%
2023/08/09	0	0.00	5	29.21	29.25	-5	4,896	-0.10%
2023/08/08	5	29.15	0	0.00	29.15	5	4,896	0.10%
2023/08/07	14	29.14	1	29.35	29.45	13	4,900	0.27%
2023/08/04	3	29.30	2	29.10	29.25	1	4,871	0.02%
2023/08/02	2	29.98	10	29.85	29.70	-8	4,832	-0.17%
2023/08/01	12.2	33.45	23	33.54	33.65	-10.8	4,716	-0.23%
2023/07/31	10	34.72	2	34.50	34.55	8	4,517	0.18%
2023/07/28	2	35.05	7	35.07	35.05	-5	4,446	-0.11%
2023/07/27	5	35.20	5.2	35.25	35.10	-0.2	4,370	0.00%
2023/07/26	3	35.28	8	35.18	35.10	-5	4,419	-0.11%
2023/07/25	0	0.00	0.3	35.20	35.05	-0.3	4,374	-0.01%
2023/07/24	1	35.05	5	35.09	35.10	-4	4,340	-0.09%
2023/07/21	3	35.00	25.2	34.95	34.95	-22.2	4,307	-0.51%
2023/07/20	12	35.23	1	35.45	35.40	11	4,274	0.26%
2023/07/19	7.1	35.25	0	0.00	34.90	7.1	4,239	0.17%
2023/07/18	24	35.71	7	36.05	35.80	17	4,152	0.41%
2023/07/17	20	36.71	21	36.62	36.95	-1	4,006	-0.02%
2023/07/14	4	35.79	36	35.71	35.85	-32	3,828	-0.84%
2023/07/13	8	35.03	5.3	35.04	34.85	2.7	3,682	0.07%
2023/07/12	90	34.85	3	34.85	34.85	87	3,583	2.43%
2023/07/11	0	0.00	7	34.54	34.65	-7	3,550	-0.20%
2023/07/10	9	34.35	76	34.94	34.25	-67	3,519	-1.90%
2023/07/07	28	34.67	12	34.77	34.75	16	3,430	0.47%
2023/07/06	8	34.23	4	34.45	34.45	4	3,351	0.12%
2023/07/05	1	34.10	0	0.00	34.05	1	3,255	0.03%
2023/07/04	2	33.83	19	33.71	33.85	-17	3,214	-0.53%
2023/07/03	1	33.40	2	33.50	33.50	-1	3,179	-0.03%
2023/06/30	2	33.30	0	0.00	33.40	2	3,157	0.06%
2023/06/28	2.2	32.75	3	32.75	32.65	-0.8	3,116	-0.03%
2023/06/27	8	32.99	24	32.75	32.80	-16	3,048	-0.52%
2023/06/26	0.1	33.30	2	33.65	33.30	-1.9	2,978	-0.06%
2023/06/21	1	33.40	0	0.00	33.40	1	2,970	0.03%
2023/06/20	7	33.35	1	33.25	33.25	6	2,960	0.20%
2023/06/19	10.1	33.55	10	33.48	33.60	0.1	2,937	0.00%
2023/06/16	34.1	33.47	11	33.51	33.45	23.1	2,914	0.79%
2023/06/15	56	33.76	24	33.84	33.65	32	2,815	1.14%
2023/06/14	25	34.64	9	34.77	34.60	16	2,656	0.60%
2023/06/13	5.5	34.34	37	34.34	34.20	-31.5	2,527	-1.25%
2023/06/12	13	33.76	4.8	33.88	34.00	8.2	2,403	0.34%
2023/06/09	0	0.00	6	33.40	33.40	-6	2,234	-0.27%
2023/06/08	1	32.70	32	33.08	33.05	-31	2,138	-1.45%
2023/06/06	2	32.50	3.3	32.66	32.60	-1.3	2,020	-0.06%
2023/06/05	20	32.66	14	32.45	32.30	6	1,948	0.31%
2023/06/02	4	31.20	11	31.38	31.30	-7	1,808	-0.39%
2023/06/01	7	30.93	2	30.95	31.05	5	1,811	0.28%
2023/05/31	6	30.99	0	0.00	31.00	6	1,830	0.33%
2023/05/30	0	0.00	0.2	30.95	30.95	-0.2	1,840	-0.01%
2023/05/29	0	0.00	3	30.85	30.85	-3	1,840	-0.16%
2023/05/26	2	30.73	1	30.65	30.70	1	1,831	0.05%
2023/05/25	0	0.00	4	30.73	30.70	-4	1,823	-0.22%
2023/05/24	4.1	30.65	2.7	30.75	30.75	1.4	1,818	0.07%
2023/05/23	0	0.00	2	30.65	30.65	-2	1,809	-0.11%
2023/05/22	4	30.54	0	0.00	30.60	4	1,809	0.22%
2023/05/19	3.1	30.43	0	0.00	30.45	3.1	1,802	0.17%
2023/05/18	3	30.50	0	0.00	30.45	3	1,800	0.17%
2023/05/17	0	0.00	2	30.30	30.35	-2	1,787	-0.11%
2023/05/16	0.1	30.35	0	30.35	30.35	0	1,779	0.00%
2023/05/15	1.1	30.06	8	30.11	30.10	-6.9	1,784	-0.39%
2023/05/12	1.1	30.07	2	30.20	30.40	-1	1,784	-0.05%
2023/05/11	0.2	30.19	3	30.60	30.15	-2.8	1,775	-0.16%
2023/05/08	11	30.70	0	0.00	30.75	11	1,719	0.64%
2023/05/05	27	30.89	0	0.00	30.85	27	1,703	1.59%
2023/05/04	102	30.73	15	30.99	31.00	87	1,693	5.14%	大買/
2023/05/03	16	30.33	4	30.50	30.50	12	1,619	0.74%
2023/05/02	46	30.30	7	30.32	30.25	39	1,583	2.46%
2023/04/27	1	29.80	1	29.75	29.70	0	1,493	0.00%
2023/04/26	0.1	29.60	0	0.00	29.50	0.1	1,487	0.00%
2023/04/24	2	29.88	4	29.85	29.85	-2	1,454	-0.14%
2023/04/21	0.2	29.93	6	29.78	29.80	-5.8	1,455	-0.40%
2023/04/20	1	30.40	1	30.40	30.30	0	1,424	0.00%
2023/04/18	2	30.70	0	0.00	30.70	2	1,388	0.14%
2023/04/14	2	30.95	1.4	30.97	30.90	0.6	1,355	0.05%
2023/04/13	5	30.76	2	30.80	30.80	3	1,332	0.23%
2023/04/12	1	30.65	6	30.73	30.75	-5	1,303	-0.38%
2023/04/07	0	0.00	16	30.10	30.10	-16	1,242	-1.29%
2023/04/06	0	0.00	7	29.96	29.95	-7	1,227	-0.57%
2023/03/31	1	30.00	0	0.00	29.95	1	1,220	0.08%
2023/03/30	0	0.00	1	29.95	29.95	-1	1,207	-0.08%
2023/03/29	0	0.00	8	29.80	29.85	-8	1,198	-0.67%
2023/03/28	0	0.00	2	29.50	29.50	-2	1,194	-0.17%
2023/03/27	2	30.00	0.1	30.10	29.95	2	1,164	0.17%
2023/03/24	2	30.10	7.1	30.14	30.15	-5	1,156	-0.44%
2023/03/23	0	29.90	0	0.00	29.90	0	1,138	0.00%
2023/03/22	0	0.00	2	29.85	29.85	-2	1,126	-0.18%
2023/03/21	0	0.00	5	29.50	29.70	-5	1,110	-0.45%
2023/03/20	2	29.30	10	29.35	29.35	-8	1,087	-0.74%
2023/03/17	1	29.35	0	0.00	29.45	1	1,078	0.09%
2023/03/16	0	0.00	26	29.41	29.45	-26	1,036	-2.51%
2023/03/15	0	0.00	2	29.18	29.00	-2	974	-0.21%
2023/03/14	1	29.00	4	29.04	29.00	-3	966	-0.31%
2023/03/13	4	28.93	4	29.03	29.10	0	966	0.00%
2023/03/10	33	29.14	1	29.15	29.00	32	966	3.31%
2023/03/09	3	29.05	0	0.00	28.80	3	935	0.32%
2023/03/08	0	0.00	0.1	29.10	29.05	-0.1	913	-0.01%
2023/03/07	10.5	28.72	2	28.88	29.15	8.5	896	0.95%
2023/03/06	10	28.65	3	28.88	28.65	7	864	0.81%
2023/03/01	0	0.00	2	27.95	27.95	-2	786	-0.25%
2023/02/24	7	27.89	1	27.90	27.85	6	772	0.78%
2023/02/22	1	27.55	0	0.00	27.65	1	766	0.13%
2023/02/21	1	27.70	0	0.00	27.80	1	766	0.13%
2023/02/20	0.1	27.75	0	0.00	27.75	0.1	771	0.01%
2023/02/16	1	27.45	0	0.00	27.45	1	791	0.13%
2023/02/13	4	27.00	2	27.10	27.10	2	813	0.25%
2023/02/10	1	27.10	0	0.00	27.15	1	815	0.12%
2023/02/06	0	0.00	2	27.55	27.50	-2	816	-0.25%
2023/02/03	0	0.00	3	27.65	27.60	-3	842	-0.36%
2023/01/30	0	0.00	1	27.05	27.20	-1	797	-0.13%
2023/01/12	0	0.00	2	26.80	26.85	-2	838	-0.24%
2023/01/11	0	0.00	4	26.85	26.90	-4	845	-0.47%
2023/01/10	2	26.55	0	0.00	26.70	2	851	0.23%
2022/12/30	2	26.30	0	0.00	26.30	2	920	0.22%
2022/12/29	3	26.13	0	0.00	26.15	3	920	0.33%
2022/12/28	0.1	26.25	0	0.00	26.25	0.1	923	0.01%
2022/12/23	0	0.00	1	26.50	26.50	-1	937	-0.11%
2022/12/22	0.1	26.30	0	0.00	26.50	0.1	941	0.01%
2022/12/19	1	26.70	1	26.70	26.70	0	980	0.00%
2022/12/16	5	26.85	0	0.00	26.80	5	980	0.51%
2022/12/13	0	26.65	0	0.00	26.60	0	962	0.00%
2022/12/12	0	0.00	20	26.40	26.50	-20	968	-2.06%
2022/12/07	0.1	26.50	0	0.00	26.55	0.1	979	0.01%
2022/12/06	0.1	26.70	0	0.00	26.85	0.1	981	0.01%
2022/12/01	0.2	26.90	2	27.05	26.95	-1.8	963	-0.19%
2022/11/30	0.1	26.80	1	26.75	26.80	-1	961	-0.10%
2022/11/29	1	26.65	1	26.60	26.70	0	969	0.00%
2022/11/24	1	26.85	0.3	26.90	26.90	0.7	981	0.07%
2022/11/22	1	26.65	0	0.00	26.75	1	986	0.10%
2022/11/17	0	0.00	5	26.75	26.75	-5	1,001	-0.50%
2022/11/15	3	26.60	4	26.65	26.65	-1	999	-0.10%
2022/11/14	1	26.55	0	0.00	26.65	1	995	0.10%
2022/11/11	0	0.00	24	26.71	26.70	-24	985	-2.43%
2022/11/09	0.1	26.65	10	26.60	26.65	-10	993	-1.00%
2022/11/08	1	26.35	1	26.70	26.45	0	1,015	0.00%
2022/11/04	6	25.80	1	25.50	25.85	5	1,034	0.48%
2022/11/03	0.1	25.60	0	0.00	25.65	0.1	1,057	0.00%
2022/11/01	12	25.47	0	0.00	25.50	12	1,072	1.12%
2022/10/31	1	25.70	0	0.00	25.70	1	1,056	0.09%
2022/10/28	0.1	25.60	0	0.00	25.60	0.1	1,072	0.00%
2022/10/27	0.1	25.80	0	0.00	25.80	0.1	1,088	0.00%
2022/10/26	0.2	25.65	0	0.00	25.60	0.2	1,106	0.01%
2022/10/24	0.1	26.00	0	0.00	26.00	0.1	1,157	0.00%
2022/10/20	0	0.00	7	26.19	26.45	-7	1,188	-0.59%
2022/10/18	1	25.90	1	26.00	26.00	0	1,264	0.00%
2022/10/12	2	25.48	3	25.77	25.85	-1	1,459	-0.07%
2022/10/11	36	25.82	0	0.00	25.70	36	1,479	2.43%
2022/10/06	1	25.65	0	0.00	25.75	1	1,483	0.07%
2022/10/05	0	0.00	1	26.10	25.75	-1	1,508	-0.07%
2022/10/04	0	0.00	2	25.75	25.80	-2	1,528	-0.13%
2022/09/30	1.1	25.49	0	0.00	25.50	1.1	1,617	0.07%
2022/09/29	3	25.35	0	0.00	25.45	3	1,652	0.18%
2022/09/28	0.1	25.30	2	25.35	25.20	-1.9	1,678	-0.11%
2022/09/26	0	0.00	5	25.82	25.75	-5	1,744	-0.29%
2022/09/23	2.1	26.59	0	0.00	26.30	2.1	1,820	0.12%
2022/09/21	0.2	26.73	0	0.00	26.60	0.2	1,892	0.01%
2022/09/19	0	0.00	22	26.80	26.75	-22	1,906	-1.15%
2022/09/16	0	0.00	0.2	27.10	27.15	-0.2	1,917	-0.01%
2022/09/15	0.1	27.15	102	27.19	27.15	-101.9	1,957	-5.21%	大賣/鉅額交易
2022/09/14	1	26.80	1	27.25	27.25	0	1,985	0.00%
2022/09/13	10	27.05	8	27.01	27.15	2	1,990	0.10%
2022/09/12	0	0.00	3	26.90	26.90	-3	2,021	-0.15%
2022/09/07	6.1	26.03	0	0.00	26.05	6.1	2,039	0.30%
2022/09/06	0.1	26.20	0.1	26.50	26.15	0	2,041	0.00%
2022/09/05	3	26.35	0	0.00	26.45	3	2,052	0.15%
2022/09/01	3	26.85	0	0.00	26.75	3	2,066	0.15%
2022/08/31	2	27.00	0	0.00	27.00	2	2,064	0.10%
2022/08/30	2	26.95	0	0.00	26.95	2	2,076	0.10%
2022/08/26	0	0.00	8	27.21	27.20	-8	2,094	-0.38%
2022/08/24	0.1	26.95	0	0.00	26.95	0.1	2,156	0.00%
2022/08/22	0	0.00	2	27.15	27.10	-2	2,177	-0.09%
2022/08/19	0	0.00	11	27.05	27.15	-11	2,182	-0.50%
2022/08/18	2	27.10	3	26.93	27.10	-1	2,183	-0.05%
2022/08/17	1	27.00	1	27.05	27.05	0	2,181	0.00%
2022/08/16	1	27.10	3	27.10	27.15	-2	2,184	-0.09%
2022/08/15	13	27.26	2	27.20	27.30	11	2,175	0.51%
2022/08/12	11	26.64	1	26.75	26.85	10	2,158	0.46%
2022/08/11	1	26.55	0	0.00	26.45	1	2,164	0.05%
2022/08/10	1	25.85	40.2	25.89	25.90	-39.2	2,229	-1.76%
2022/08/09	1.1	26.26	0	0.00	26.40	1.1	2,222	0.05%
2022/08/05	0	0.00	7	26.36	26.40	-7	2,237	-0.31%
2022/08/04	4	25.69	0	0.00	25.90	4	2,272	0.18%
2022/08/03	5	26.30	0	0.00	25.95	5	2,279	0.22%
2022/08/02	2	26.50	2	26.45	26.45	0	2,324	0.00%
2022/08/01	21	26.55	5	26.70	26.70	16	2,344	0.68%
2022/07/29	1.1	26.35	3	26.25	26.35	-1.9	2,352	-0.08%
2022/07/28	0	0.00	4	25.70	25.70	-4	2,356	-0.17%
2022/07/27	7.2	25.75	0	0.00	25.75	7.2	2,443	0.29%
2022/07/26	7.1	25.88	1	25.85	25.85	6.1	2,483	0.25%
2022/07/25	17.4	26.15	22	26.05	26.20	-4.6	2,458	-0.19%
2022/07/22	27	28.85	10.1	28.85	28.85	17	2,380	0.71%
2022/07/21	81	28.62	18	28.73	28.90	63	2,320	2.71%
2022/07/20	5.1	28.49	22	28.47	28.45	-16.9	2,277	-0.74%
2022/07/19	2	28.05	0	0.00	28.05	2	2,290	0.09%
2022/07/18	31.1	27.63	16	27.90	27.90	15.1	2,288	0.66%
2022/07/15	2	27.20	0.1	27.40	27.25	1.9	2,269	0.09%
2022/07/14	1	27.05	0	0.00	27.10	1	2,280	0.04%
2022/07/13	1	26.50	2	26.70	26.70	-1	2,270	-0.04%
2022/07/12	2.1	26.08	2	26.20	26.10	0.1	2,276	0.00%
2022/07/11	15	27.00	3	27.23	26.85	12	2,271	0.53%
2022/07/08	4	26.69	0	0.00	26.65	4	2,241	0.18%
2022/07/07	1	26.10	0	0.00	26.10	1	2,243	0.04%
2022/07/06	1	25.60	0	0.00	25.70	1	2,250	0.04%
2022/07/05	2.2	25.82	0	0.00	26.15	2.2	2,288	0.09%
2022/07/04	5.2	25.83	10	25.75	25.85	-4.8	2,279	-0.21%
2022/07/01	5	26.58	0	0.00	26.20	5	2,342	0.21%
2022/06/30	7	27.78	3	27.72	27.70	4	2,326	0.17%
2022/06/28	1	29.00	0	0.00	29.10	1	2,356	0.04%
2022/06/24	3.3	28.89	20	29.00	28.95	-16.7	2,567	-0.65%
2022/06/22	1	29.30	0	0.00	29.20	1	2,847	0.04%
2022/06/17	3	30.00	1	29.95	30.20	2	3,163	0.06%
2022/06/15	1	30.40	0	0.00	30.40	1	3,297	0.03%
2022/06/14	5	30.15	0	0.00	30.35	5	3,369	0.15%
2022/06/13	2.1	30.50	1	30.50	30.50	1.1	3,390	0.03%
2022/06/09	0	0.00	2	31.23	31.30	-2	3,500	-0.06%
2022/06/06	2	31.18	0	0.00	31.25	2	3,716	0.05%
2022/06/02	48	31.66	42	31.45	31.45	6	3,808	0.16%
2022/05/31	3	31.13	0	0.00	31.05	3	3,864	0.08%
2022/05/30	7	31.15	1	31.10	31.15	6	4,016	0.15%
2022/05/27	1	31.00	1	30.90	30.90	0	4,195	0.00%
2022/05/26	0	0.00	6	30.95	30.85	-6	4,277	-0.14%
2022/05/24	0	0.00	10	31.05	30.60	-10	4,356	-0.23%
2022/05/23	0	0.00	30	31.12	31.10	-30	4,356	-0.69%
2022/05/20	10	31.25	10	31.10	31.25	0	4,393	0.00%
2022/05/19	5	31.00	27	30.99	31.10	-22	4,398	-0.50%
2022/05/18	49	31.16	16	31.36	31.25	33	4,394	0.75%
2022/05/17	50	30.28	32	30.48	30.60	18	4,346	0.41%
2022/05/16	1.2	29.87	0	0.00	29.95	1.2	4,455	0.03%
2022/05/13	1	29.80	3	29.82	29.80	-2	4,472	-0.04%
2022/05/12	0	0.00	3	29.40	29.45	-3	4,499	-0.07%
2022/05/11	1	29.95	0	0.00	29.95	1	4,575	0.02%
2022/05/10	13	29.88	5	29.60	30.10	8	4,613	0.17%
2022/05/09	0	0.00	24	31.00	30.35	-24	4,608	-0.52%
2022/05/06	20	31.25	20	30.95	31.25	0	4,610	0.00%
2022/05/05	24	31.54	35	31.52	31.40	-11	4,630	-0.24%
2022/05/04	57	31.50	10	31.62	31.30	47	4,624	1.02%
2022/05/03	40	31.00	18	31.08	31.15	22	4,562	0.48%
2022/04/29	4	30.48	0.1	30.50	30.35	3.9	4,548	0.09%
2022/04/28	0	0.00	6	30.40	30.40	-6	4,604	-0.13%
2022/04/27	7.1	29.87	0	0.00	29.90	7.1	4,617	0.15%
2022/04/26	1	30.30	0	0.00	30.35	1	4,625	0.02%
2022/04/25	0.1	30.55	0	0.00	30.35	0.1	4,715	0.00%
2022/04/22	0	0.00	3	31.05	31.10	-3	4,675	-0.06%
2022/04/20	13.1	31.12	5	31.00	31.15	8.1	4,725	0.17%
2022/04/18	2	30.90	0	0.00	30.90	2	4,786	0.04%
2022/04/15	4	31.29	0	0.00	31.25	4	4,798	0.08%
2022/04/14	2	31.53	0	0.00	31.45	2	4,923	0.04%
2022/04/13	1	31.35	0	0.00	31.65	1	4,968	0.02%
2022/04/12	1.1	30.96	1	31.20	31.05	0.1	5,266	0.00%
2022/04/11	7.1	31.09	4	31.06	31.00	3.1	5,327	0.06%
2022/04/08	4	31.56	0	0.00	31.60	4	5,308	0.08%
2022/04/07	5.1	31.77	0	0.00	31.25	5.1	5,350	0.09%
2022/04/06	1	31.80	0	0.00	31.75	1	5,338	0.02%
2022/04/01	1	32.15	71	32.10	32.15	-70	5,841	-1.20%
2022/03/30	3	32.65	0	0.00	32.65	3	6,154	0.05%
2022/03/29	7.1	32.84	4.1	32.63	32.60	2.9	6,325	0.05%
2022/03/28	9	33.22	3	32.87	33.30	6	6,566	0.09%
2022/03/25	0.1	34.50	4	34.19	34.25	-4	6,577	-0.06%
2022/03/24	0	0.00	9.3	34.23	34.20	-9.3	6,916	-0.13%
2022/03/23	13.3	33.66	6	33.89	34.15	7.3	6,941	0.11%
2022/03/22	2	33.58	35	33.26	33.65	-33	7,025	-0.47%
2022/03/21	0	0.00	5	33.00	32.70	-5	6,954	-0.07%
2022/03/18	6	32.67	4	32.55	32.80	2	6,960	0.03%
2022/03/17	13	32.24	5	32.15	32.25	8	6,900	0.12%
2022/03/16	0	0.00	1	31.70	31.95	-1	6,880	-0.01%
2022/03/15	0	0.00	13	32.03	31.75	-13	6,909	-0.19%
2022/03/14	0	0.00	4	32.05	32.20	-4	6,870	-0.06%
2022/03/11	0	0.00	8	31.50	31.90	-8	6,867	-0.12%
2022/03/10	16	31.64	18	31.72	31.80	-2	6,868	-0.03%
2022/03/09	6	30.30	0	0.00	30.35	6	6,726	0.09%
2022/03/08	6.5	29.93	5	30.01	29.90	1.5	6,755	0.02%
2022/03/07	5.5	30.95	6	31.15	30.95	-0.5	6,708	-0.01%
2022/03/04	0	0.00	2	31.88	32.00	-2	6,728	-0.03%
2022/03/03	7	32.46	7	32.35	32.15	0	6,835	0.00%
2022/03/02	14	31.64	23	31.92	32.00	-9	6,901	-0.13%
2022/03/01	6	31.35	8	31.11	31.15	-2	6,794	-0.03%
2022/02/25	5	30.61	0	0.00	30.65	5	6,803	0.07%
2022/02/24	0	0.00	5	30.30	30.30	-5	6,870	-0.07%
2022/02/23	0	0.00	2	30.90	30.95	-2	6,869	-0.03%
2022/02/22	0.1	30.55	20	30.55	30.70	-19.9	6,970	-0.29%
2022/02/21	5	30.90	3	31.00	31.10	2	7,099	0.03%
2022/02/18	0	0.00	4	30.65	31.00	-4	7,209	-0.06%
2022/02/17	6	30.92	0	0.00	31.00	6	7,468	0.08%
2022/02/16	24	31.12	15	31.20	31.05	9	7,684	0.12%
2022/02/15	12.1	30.30	1	30.40	30.20	11.1	7,952	0.14%
2022/02/14	3	30.15	0	0.00	30.15	3	9,712	0.03%
2022/02/11	26	30.68	31	30.92	30.85	-5	10,640	-0.05%
2022/02/10	3	31.68	15	31.70	31.70	-12	10,882	-0.11%
2022/02/09	0	0.00	4	31.61	31.70	-4	10,895	-0.04%
2022/02/08	2	30.85	3	31.03	31.20	-1	10,904	-0.01%
2022/02/07	2	30.50	7	30.26	30.70	-5	11,002	-0.05%
2022/01/26	15	29.95	1	29.95	29.90	14	11,132	0.13%
2022/01/25	9	29.71	0	0.00	29.60	9	11,200	0.08%
2022/01/24	4	30.00	3	29.85	30.10	1	11,258	0.01%
2022/01/21	5	30.60	0	0.00	30.30	5	11,274	0.04%
2022/01/20	0	0.00	11	30.73	30.90	-11	11,294	-0.10%
2022/01/19	3	30.93	31	31.03	30.95	-28	11,447	-0.24%
2022/01/18	46	31.49	5	31.58	31.50	41	11,513	0.36%
2022/01/17	0	0.00	2	30.88	31.15	-2	11,441	-0.02%
2022/01/14	2	30.75	0	0.00	30.70	2	11,469	0.02%
2022/01/12	0	0.00	10	30.95	31.00	-10	11,519	-0.09%
2022/01/11	21	31.20	0	0.00	31.00	21	11,526	0.18%
2022/01/10	1	30.85	3	30.60	30.85	-2	11,509	-0.02%
2022/01/07	4	31.16	12	31.08	31.00	-8	11,526	-0.07%
2022/01/06	4	31.84	1	31.85	31.85	3	11,426	0.03%
2022/01/05	323	32.33	320	32.61	32.30	3	11,421	0.03%	大買/大賣/
2022/01/04	1	31.75	36	32.13	32.25	-35	11,176	-0.31%
2022/01/03	1	31.85	0	0.00	31.80	1	11,267	0.01%
2021/12/30	23	31.93	3	31.98	31.95	20	11,317	0.18%
2021/12/29	7	31.83	9	31.73	31.85	-2	11,375	-0.02%
2021/12/28	1,114	32.03	1,099	32.17	32.10	15	11,388	0.13%	大買/大賣/
2021/12/27	33	32.27	16	32.08	32.50	17	10,990	0.15%
2021/12/24	8	31.48	4	31.54	31.10	4	10,978	0.04%
2021/12/23	10	32.03	13	31.93	31.70	-3	11,172	-0.03%
2021/12/22	26	32.10	70	31.99	32.05	-44	11,124	-0.40%
2021/12/21	47	31.22	48	31.22	31.45	-1	10,956	-0.01%
2021/12/20	19	31.25	33	31.56	31.55	-14	11,027	-0.13%
2021/12/17	13	30.03	3	30.10	30.15	10	11,055	0.09%
2021/12/16	38	30.13	32.3	30.19	30.45	5.7	11,414	0.05%
2021/12/15	19	29.29	13	29.26	29.25	6	11,603	0.05%
2021/12/14	17	28.86	0	0.00	28.80	17	12,205	0.14%
2021/12/13	4	29.24	1	29.25	29.25	3	12,998	0.02%
2021/12/10	0	0.00	2	29.40	29.25	-2	14,127	-0.01%
2021/12/09	60	29.39	49	29.51	29.50	11	15,010	0.07%
2021/12/08	5	29.17	28.5	29.28	29.15	-23.5	15,824	-0.15%
2021/12/07	0	0.00	3	29.10	29.20	-3	16,165	-0.02%
2021/12/06	2	29.15	0	0.00	29.05	2	16,284	0.01%
2021/12/02	5.2	29.23	4	29.40	29.20	1.2	16,465	0.01%
2021/12/01	2	29.78	0	0.00	29.70	2	16,476	0.01%
2021/11/30	6	29.42	4	29.60	29.70	2	16,553	0.01%
2021/11/29	49	29.04	8	28.89	28.95	41	16,550	0.25%
2021/11/26	42	29.76	21	29.90	29.85	21	16,407	0.13%
2021/11/25	1	29.80	0	0.00	29.65	1	16,188	0.01%
2021/11/24	2	29.80	9	29.43	29.90	-7	16,110	-0.04%
2021/11/23	17	29.46	1	29.65	29.45	16	16,032	0.10%
2021/11/22	2	29.25	0	0.00	29.25	2	15,971	0.01%
2021/11/19	5	29.25	2	29.55	29.20	3	15,934	0.02%
2021/11/18	9	29.39	4	29.33	29.40	5	15,833	0.03%
2021/11/17	10	30.07	9	30.21	30.00	1	15,684	0.01%
2021/11/16	10	30.07	8	30.09	29.95	2	15,580	0.01%
2021/11/15	32	31.15	8	31.41	31.00	24	15,371	0.16%
2021/11/12	66	31.44	68	31.24	31.65	-2	15,217	-0.01%
2021/11/11	219	31.80	237	31.96	31.00	-18	14,863	-0.12%	大買/大賣/
2021/11/10	116	30.67	142	30.74	31.40	-26	13,125	-0.20%	大買/大賣/
2021/11/09	75	28.83	18	29.02	28.55	57	12,205	0.47%
2021/11/08	2	28.38	1	28.25	28.40	1	11,861	0.01%
2021/11/05	0	0.00	2	28.05	28.20	-2	11,856	-0.02%
2021/11/04	25.1	28.52	2	28.00	28.10	23.1	11,877	0.19%
2021/11/03	53	28.01	82	28.18	28.60	-29	11,984	-0.24%
2021/11/02	5.1	27.56	1	28.10	27.45	4.1	12,171	0.03%
2021/11/01	4	28.00	1	28.00	27.85	3	12,339	0.02%
2021/10/29	7	27.74	5	27.90	27.90	2	12,292	0.02%
2021/10/28	20	27.84	5	27.75	27.75	15	12,299	0.12%
2021/10/27	24	27.88	10	27.81	27.90	14	12,314	0.11%
2021/10/26	1	27.55	3	27.27	27.35	-2	12,224	-0.02%
2021/10/25	0	0.00	3	26.92	27.05	-3	12,388	-0.02%
2021/10/22	1	26.90	4	26.90	27.00	-3	12,398	-0.02%
2021/10/21	0	0.00	3	26.85	27.10	-3	12,413	-0.02%
2021/10/19	0	0.00	30	26.55	26.50	-30	12,430	-0.24%
2021/10/18	21	26.07	2	26.10	26.00	19	12,422	0.15%
2021/10/15	0	0.00	7	26.21	26.25	-7	12,434	-0.06%
2021/10/14	6	25.67	0	0.00	25.70	6	12,434	0.05%
2021/10/13	11.1	25.76	1	25.70	25.70	10.1	12,430	0.08%
2021/10/12	22.1	26.42	15	26.16	26.10	7.1	12,399	0.06%
2021/10/08	20.2	26.84	4	26.90	26.60	16.2	12,380	0.13%
2021/10/07	32.2	27.40	34	27.53	27.55	-1.8	12,250	-0.01%
2021/10/06	5	26.95	7	26.88	26.85	-2	12,233	-0.02%
2021/10/05	6.4	27.38	12	27.42	27.80	-5.6	12,198	-0.05%
2021/10/04	10	27.56	6	27.45	27.35	4	12,177	0.03%
2021/10/01	31	27.94	4	27.91	27.35	27	12,062	0.22%
2021/09/30	29	28.62	45.2	28.84	28.30	-16.2	11,873	-0.14%
2021/09/29	15.1	28.33	9	28.36	28.05	6.1	11,556	0.05%
2021/09/28	89.2	28.47	71	28.56	28.35	18.2	11,460	0.16%
2021/09/27	26	28.76	3	28.85	28.75	23	11,271	0.20%
2021/09/24	38.1	29.37	39	29.27	29.40	-0.9	10,991	-0.01%
2021/09/23	27	28.90	31	28.85	29.40	-4	10,529	-0.04%
2021/09/22	7	28.14	0	0.00	28.00	7	10,099	0.07%
2021/09/17	138	28.89	105	28.93	29.00	33	9,713	0.34%	大買/大賣/
2021/09/16	9	28.23	61	28.29	28.65	-52	9,059	-0.57%
2021/09/15	110	27.59	115	28.72	26.95	-5	8,230	-0.06%	大買/大賣/
2021/09/14	79	28.25	185	28.17	28.65	-106	7,083	-1.50%	大賣/鉅額交易
2021/09/13	99	27.71	63.5	27.68	27.65	35.5	6,180	0.57%
2021/09/10	22	25.71	51	25.77	25.85	-29	5,370	-0.54%
2021/09/09	2	25.18	12	25.13	25.40	-10	5,126	-0.20%
2021/09/08	34	24.93	28	24.74	24.70	6	5,021	0.12%
2021/09/07	82	24.33	83	24.54	24.55	-1	4,921	-0.02%
2021/09/06	3	24.42	1	24.35	24.10	2	4,859	0.04%
2021/09/03	20	24.46	3	24.45	24.60	17	4,858	0.35%
2021/09/02	4	24.01	5	24.10	24.35	-1	4,794	-0.02%
2021/09/01	1	23.80	0	0.00	23.65	1	4,756	0.02%
2021/08/30	11	23.65	0	0.00	23.65	11	4,786	0.23%
2021/08/27	1	23.60	0	0.00	23.50	1	4,811	0.02%
2021/08/26	40	23.53	44	23.72	23.75	-4	4,831	-0.08%
2021/08/25	2	23.20	0	0.00	23.20	2	4,920	0.04%
2021/08/23	5	23.25	2	23.20	23.20	3	5,343	0.06%
2021/08/20	14	22.83	0	0.00	22.75	14	5,357	0.26%
2021/08/19	3	22.90	4	22.93	22.80	-1	5,353	-0.02%
2021/08/18	9	23.27	16	23.25	23.60	-7	5,303	-0.13%
2021/08/17	4	23.70	4	23.31	23.35	0	5,252	0.00%
2021/08/16	3.1	23.25	30	23.24	23.25	-26.9	5,256	-0.51%
2021/08/13	10	23.58	1	23.55	23.50	9	5,237	0.17%
2021/08/12	1	23.40	1	23.50	23.50	0	5,237	0.00%
2021/08/11	6	23.84	3	23.48	23.45	3	5,519	0.05%
2021/08/10	4	24.08	36	24.29	24.00	-32	5,504	-0.58%
2021/08/09	46	24.79	8	24.93	24.50	38	5,505	0.69%
2021/08/06	42.1	25.79	30	25.48	25.45	12.1	5,310	0.23%
2021/08/05	13	25.48	20	25.21	25.90	-7	5,019	-0.14%
2021/08/04	10	24.80	4	25.30	24.80	6	4,899	0.12%
2021/08/03	1	24.80	5	24.91	25.00	-4	4,958	-0.08%
2021/08/02	17	24.45	12	24.66	24.65	5	4,981	0.10%
2021/07/30	0.1	23.95	5	24.15	24.00	-4.9	4,952	-0.10%
2021/07/29	6	23.83	42	24.14	23.70	-36	4,939	-0.73%
2021/07/28	7	21.80	0	0.00	22.15	7	4,744	0.15%
2021/07/27	7.1	22.82	0	0.00	22.55	7.1	4,992	0.14%
2021/07/26	1	23.35	0	0.00	23.20	1	5,576	0.02%
2021/07/23	0	0.00	22	24.55	24.65	-22	6,102	-0.36%
2021/07/22	16	24.57	30	24.55	24.35	-14	6,113	-0.23%
2021/07/20	0	0.00	7	24.70	24.70	-7	6,866	-0.10%
2021/07/19	10	25.30	0	25.15	25.25	10	6,857	0.15%
2021/07/16	0	0.00	10	25.30	25.25	-10	7,054	-0.14%
2021/07/15	5	25.30	3	25.25	25.20	2	7,085	0.03%
2021/07/14	6	25.13	9	24.92	25.00	-3	7,062	-0.04%
2021/07/13	0	0.00	1	25.00	24.75	-1	7,121	-0.01%
2021/07/12	76	25.32	54	25.26	25.30	22	7,064	0.31%
2021/07/09	0	0.00	1	25.20	25.05	-1	6,992	-0.01%
2021/07/08	51	24.90	1	25.10	24.90	50	6,946	0.72%
2021/07/07	52	24.76	1	24.90	24.65	51	6,912	0.74%
2021/07/06	1	24.60	0	0.00	24.60	1	6,901	0.01%
2021/07/05	1	24.65	14	24.50	24.60	-13	6,888	-0.19%
2021/07/02	0	0.00	5	24.01	24.10	-5	6,836	-0.07%
2021/06/28	5.1	23.43	0	0.00	23.75	5.1	6,834	0.07%
2021/06/25	8	23.65	2	23.65	23.55	6	6,813	0.09%
2021/06/24	4	23.68	0	0.00	23.65	4	6,940	0.06%
2021/06/23	2	23.55	15	23.63	23.75	-13	6,920	-0.19%
2021/06/21	2	24.05	8	23.93	23.80	-6	6,909	-0.09%
2021/06/18	11.1	24.66	9	24.90	24.45	2.1	6,885	0.03%
2021/06/17	0	24.22	1	24.45	24.50	-1	6,811	-0.01%
2021/06/16	3	24.32	34	24.29	24.10	-31	6,779	-0.46%
2021/06/15	0	0.00	8	24.34	24.20	-8	6,761	-0.12%
2021/06/11	11	24.24	51	24.36	24.20	-40	6,753	-0.59%
2021/06/10	51	24.34	0	0.00	24.10	51	6,735	0.76%
2021/06/09	29	24.05	14	24.16	23.95	15	6,756	0.22%
2021/06/07	23.1	23.91	15.3	23.34	23.80	7.8	6,786	0.11%
2021/06/04	1	23.60	0	0.00	23.65	1	6,747	0.01%
2021/06/03	0	0.00	3	23.97	23.95	-3	6,722	-0.04%
2021/06/02	13	24.00	21	24.01	24.05	-8	6,684	-0.12%
2021/06/01	58	24.02	70	23.98	24.75	-12	6,552	-0.18%
2021/05/31	7	23.17	23	23.28	23.20	-16	6,145	-0.26%
2021/05/28	20	23.05	20	23.00	23.00	0	6,116	0.00%
2021/05/27	0	0.00	5	22.70	22.70	-5	6,101	-0.08%
2021/05/26	0	0.00	2	22.73	22.85	-2	6,095	-0.03%
2021/05/25	1	22.85	1	22.80	22.85	0	6,079	0.00%
2021/05/24	0	0.00	3	22.50	22.50	-3	6,036	-0.05%
2021/05/20	5	22.07	0	0.00	22.10	5	5,990	0.08%
2021/05/19	134	22.80	147	22.75	22.55	-13	6,022	-0.22%	大買/大賣/
2021/05/18	2	20.60	8	21.18	21.55	-6	5,751	-0.10%
2021/05/17	4	20.24	2	20.40	20.10	2	5,701	0.04%
2021/05/14	1	21.70	0	0.00	21.35	1	5,613	0.02%
2021/05/13	4	20.75	3	21.20	21.05	1	5,556	0.02%
2021/05/12	9	21.72	66.2	21.47	21.35	-57.2	5,486	-1.04%
2021/05/11	16	23.02	0	0.00	22.90	16	5,330	0.30%
2021/05/10	0	0.00	3	23.95	23.85	-3	5,221	-0.06%
2021/05/07	3	23.37	4	23.60	23.40	-1	5,135	-0.02%
2021/05/06	0	0.00	41	23.30	22.90	-41	5,061	-0.81%
2021/05/05	4	23.10	9	23.33	23.05	-5	4,981	-0.10%
2021/05/04	43	24.01	2	23.55	23.40	41	4,899	0.84%
2021/05/03	152	25.36	137	25.48	25.25	15	4,607	0.33%	大買/大賣/
2021/04/29	192	24.32	133	24.23	24.50	59	3,967	1.49%	大買/大賣/
2021/04/28	30	23.01	0	0.00	23.05	30	3,384	0.89%
2021/04/27	152	23.57	116	23.62	23.30	36	3,331	1.08%	大買/大賣/
2021/04/26	93.1	23.01	66.1	23.17	23.75	27	3,036	0.89%
2021/04/23	16	21.55	0	0.00	21.60	16	2,498	0.64%
2021/04/22	277	22.30	272	23.05	21.85	5	2,457	0.20%	大買/大賣/
2021/04/21	5	22.35	1	22.50	22.55	4	2,224	0.18%
2021/04/20	2	22.25	1	22.15	22.25	1	2,156	0.05%
2021/04/19	2	22.33	2.3	22.19	22.20	-0.3	2,123	-0.01%
2021/04/16	0	0.00	6	21.66	21.80	-6	2,003	-0.30%
2021/04/15	2	21.58	0	0.00	21.75	2	1,987	0.10%
2021/04/14	3	21.25	0	0.00	21.35	3	1,967	0.15%
2021/04/08	7	21.71	0	0.00	21.75	7	1,869	0.37%
2021/04/07	1	21.50	2	21.55	21.65	-1	1,824	-0.05%
2021/04/06	0	21.05	2	21.08	21.15	-2	1,795	-0.11%
2021/03/30	1	21.00	0	0.00	21.05	1	1,748	0.06%
2021/03/29	10	20.95	16	20.88	21.00	-6	1,717	-0.35%
2021/03/26	0	0.00	0.4	21.80	21.95	-0.4	1,573	-0.02%
2021/03/25	0	21.90	0	0.00	21.90	0	1,569	0.00%
2021/03/24	0	0.00	0.4	21.80	21.95	-0.4	1,555	-0.03%
2021/03/23	0	0.00	1	21.60	21.75	-1	1,531	-0.07%
2021/03/22	41	21.90	60	21.62	21.90	-19	1,496	-1.27%
2021/03/19	0	0.00	4	21.34	21.35	-4	1,450	-0.28%
2021/03/18	0	0.00	3	21.20	21.20	-3	1,412	-0.21%
2021/03/17	0	20.70	1	20.80	20.85	-1	1,402	-0.07%
2021/03/16	2	20.70	5	20.75	20.65	-3	1,415	-0.21%
2021/03/12	1	19.80	13	19.98	20.30	-12	1,329	-0.90%
2021/03/11	2	19.65	0	0.00	19.80	2	1,289	0.16%
2021/03/10	4	19.54	0	0.00	19.55	4	1,264	0.32%
2021/03/09	2	19.60	7	19.49	19.60	-5	1,271	-0.39%
2021/03/04	0	0.00	10	19.55	19.45	-10	1,373	-0.73%
2021/03/03	0	0.00	0.6	19.50	19.60	-0.6	1,519	-0.04%
2021/03/02	0	0.00	1	19.55	19.55	-1	1,544	-0.06%
2021/02/26	0	0.00	2	19.45	19.50	-2	1,535	-0.13%
2021/02/25	0	0.00	10	19.43	19.50	-10	1,547	-0.65%
2021/02/24	2	19.55	0.2	19.45	19.40	1.8	1,564	0.12%
2021/02/22	10	19.40	0	0.00	19.40	10	1,603	0.62%
2021/02/19	32	19.50	11	19.55	19.50	21	1,598	1.31%
2021/02/18	1	19.10	0.5	19.30	19.35	0.5	1,543	0.03%
2021/02/17	2	18.75	0	0.00	18.80	2	1,540	0.13%
2021/02/05	3	18.40	0	18.50	18.40	3	1,542	0.19%
2021/02/04	0.1	18.45	0	0.00	18.50	0.1	1,562	0.01%
2021/01/29	0	0.00	0	18.25	18.15	0	1,700	0.00%
2021/01/26	1	18.25	1	18.30	18.35	0	1,736	0.00%
2021/01/25	3	18.18	0	0.00	18.30	3	1,754	0.17%
2021/01/22	7	18.25	0	0.00	18.25	7	1,779	0.39%
2021/01/20	3	18.52	0	0.00	18.35	3	2,075	0.14%
2021/01/18	1	18.75	6	18.78	18.75	-5	2,266	-0.22%
2021/01/14	0	0.00	2	19.10	19.10	-2	2,286	-0.09%
2021/01/12	1	18.95	0	0.00	18.90	1	2,276	0.04%
2021/01/11	0	0.00	1	19.15	19.15	-1	2,267	-0.04%
2021/01/07	1.1	19.00	0	0.00	19.00	1.1	2,259	0.05%
2021/01/06	4.1	19.07	0	19.10	19.00	4.1	2,259	0.18%
2021/01/05	0	0.00	4	19.25	19.25	-4	2,236	-0.18%
2021/01/04	0	0.00	9	19.30	19.35	-9	2,237	-0.40%
2020/12/25	6	18.98	2	18.95	19.00	4	2,197	0.18%
2020/12/24	0	0.00	5	19.10	19.05	-5	2,186	-0.23%
2020/12/18	0	0.00	1	19.30	19.30	-1	2,213	-0.05%
2020/12/17	0	0.00	3	19.30	19.30	-3	2,222	-0.13%
2020/12/16	0.1	19.20	1.1	19.20	19.20	-1	2,220	-0.04%
2020/12/15	7	19.32	2	19.20	19.15	5	2,224	0.22%
2020/12/14	8	19.38	0	0.00	19.40	8	2,211	0.36%
2020/12/11	0	19.25	10	19.25	19.25	-10	2,220	-0.45%
2020/12/08	0	0.00	1	19.30	19.30	-1	2,218	-0.05%
2020/12/07	2	19.25	31	19.42	19.20	-29	2,311	-1.25%
2020/12/04	0	0.00	5	19.35	19.35	-5	2,372	-0.21%
2020/12/03	1	19.35	8	19.25	19.20	-7	2,407	-0.29%
2020/12/02	3	19.30	20	19.35	19.30	-17	2,438	-0.70%
2020/12/01	0	0.00	2	19.55	19.50	-2	2,417	-0.08%
2020/11/27	25	19.76	6	19.63	19.80	19	2,503	0.76%
2020/11/26	0	0.00	7	19.10	19.20	-7	2,391	-0.29%
2020/11/25	2	19.05	1	18.95	18.95	1	2,372	0.04%
2020/11/20	15.7	18.95	2	19.00	19.05	13.7	2,382	0.57%
2020/11/19	2	18.90	0	0.00	18.85	2	2,337	0.09%
2020/11/17	10	18.80	0	0.00	18.80	10	2,326	0.43%
2020/11/11	7	18.70	0	0.00	18.80	7	2,382	0.29%
2020/11/10	7	18.60	1	18.85	18.60	6	2,370	0.25%
2020/11/06	1	18.50	5	18.50	18.40	-4	2,367	-0.17%
2020/11/04	0	0.00	5	18.15	18.15	-5	2,400	-0.21%
2020/11/03	5	18.20	12	18.15	18.15	-7	2,647	-0.26%
2020/10/30	4	18.35	1	18.25	18.25	3	2,729	0.11%
2020/10/29	0	0.00	2	18.15	18.25	-2	2,711	-0.07%
2020/10/28	62	18.57	176	19.09	18.50	-114	2,687	-4.24%	大賣/鉅額交易
2020/10/27	126.2	18.81	9.4	18.81	18.95	116.8	2,470	4.73%	大買/鉅額交易
2020/10/26	25	18.14	1	18.10	18.15	24	2,424	0.99%
2020/10/21	0.1	17.95	0	0.00	18.00	0.1	2,810	0.00%
2020/10/20	10.6	17.90	0	0.00	17.90	10.6	2,821	0.38%
2020/10/19	0.1	17.90	0	0.00	17.95	0.1	2,896	0.00%
2020/10/16	2	17.85	0	0.00	17.90	2	2,893	0.07%
2020/10/13	2	18.00	1	18.00	18.05	1	2,878	0.03%
2020/10/12	2	18.05	0	0.00	18.05	2	2,875	0.07%
2020/10/08	0.1	17.90	0	0.00	17.95	0.1	2,864	0.00%
2020/10/05	0	0.00	5.3	17.46	17.50	-5.3	2,857	-0.18%
2020/09/29	0.2	17.30	0	0.00	17.30	0.2	2,857	0.01%
2020/09/25	0.2	17.15	1	17.20	17.15	-0.8	2,854	-0.03%
2020/09/24	0	0.00	1	17.30	17.15	-1	2,847	-0.04%
2020/09/23	1	17.65	0	0.00	17.65	1	2,817	0.04%
2020/09/22	0	0.00	1	17.85	17.80	-1	2,800	-0.04%
2020/09/21	0.1	18.05	0	0.00	18.05	0.1	2,783	0.00%
2020/09/17	0	18.15	0	0.00	18.05	0	2,753	0.00%
2020/09/15	0.1	17.95	0	0.00	18.00	0.1	2,799	0.00%
2020/09/14	0.1	18.00	0	0.00	17.95	0.1	2,784	0.00%
2020/09/11	0	0.00	6	18.28	18.10	-6	2,761	-0.22%
2020/09/10	20	19.00	2	19.15	18.65	18	2,677	0.67%
2020/09/09	5	18.65	1	18.15	19.15	4	2,569	0.16%
2020/09/08	4	18.48	0	0.00	18.45	4	2,476	0.16%
2020/09/07	0	0.00	5	18.25	18.15	-5	2,434	-0.21%
2020/09/04	2	18.00	0	0.00	18.05	2	2,396	0.08%
2020/09/03	0	0.00	27	18.28	18.25	-27	2,381	-1.13%
2020/09/01	129	18.17	114	18.14	18.30	15	2,244	0.67%	大買/大賣/
2020/08/31	1	18.15	1	18.00	18.00	0	2,226	0.00%
2020/08/28	0	0.00	2	18.00	18.00	-2	2,228	-0.09%
2020/08/27	14	18.04	20	18.08	18.00	-6	2,216	-0.27%
2020/08/26	0	0.00	1	18.05	18.20	-1	2,188	-0.05%
2020/08/25	0	0.00	17	17.82	17.75	-17	2,147	-0.79%
2020/08/24	0	0.00	2	17.80	17.90	-2	2,136	-0.09%
2020/08/21	8	17.66	13	17.68	17.75	-5	2,122	-0.24%
2020/08/20	2	17.35	1	17.70	17.40	1	2,105	0.05%
2020/08/18	0	0.00	0.1	18.05	18.05	-0.1	2,010	0.00%
2020/08/17	1	18.20	0	0.00	18.05	1	1,987	0.05%
2020/08/13	5	18.40	0	0.00	17.95	5	1,920	0.26%
2020/08/12	0	0.00	1	18.15	18.00	-1	1,881	-0.05%
2020/08/11	0	0.00	1	18.00	18.05	-1	1,845	-0.05%
2020/08/10	6	17.98	0	0.00	17.85	6	1,804	0.33%
2020/08/07	19	18.18	12	18.23	18.30	7	1,750	0.40%
2020/08/06	5	17.58	2	17.40	17.70	3	1,500	0.20%
2020/08/05	2	16.80	0	0.00	16.85	2	1,397	0.14%
2020/08/03	0	0.00	6	16.81	16.65	-6	1,380	-0.43%
2020/07/31	25	17.01	18	17.07	17.10	7	1,370	0.51%
2020/07/30	5	17.58	5	17.53	17.30	0	1,325	0.00%
2020/07/29	3	17.00	1	17.45	17.65	2	1,177	0.17%
2020/07/28	12	17.15	35	17.14	17.00	-23	993	-2.31%
2020/07/27	1	15.80	7	16.15	16.10	-6	810	-0.74%
2020/07/23	0	0.00	10	15.75	15.75	-10	699	-1.43%
2020/07/20	1	14.85	0	0.00	15.00	1	620	0.16%
2020/07/17	2	14.88	0	0.00	14.85	2	625	0.32%
2020/07/07	0	0.00	23.2	15.15	15.20	-23.2	680	-3.42%
2020/07/03	5	15.55	0	0.00	15.55	5	697	0.72%
2020/06/24	6	15.40	0	0.00	15.35	6	695	0.86%
2020/06/22	1	14.95	4	14.88	15.25	-3	728	-0.41%
2020/06/18	10	15.50	0	0.00	15.50	10	703	1.42%
2020/06/15	0	0.00	5	15.34	15.25	-5	775	-0.64%
2020/06/12	1	15.25	0	0.00	15.25	1	797	0.13%
2020/06/10	0	0.00	10	15.98	15.90	-10	815	-1.23%
2020/06/09	10	15.80	10	15.85	15.75	0	840	0.00%
2020/06/05	62	15.34	63	15.51	15.70	-1	826	-0.12%
2020/06/04	10	15.20	1	15.20	15.10	9	804	1.12%
2020/06/03	7	14.90	0	0.00	14.90	7	794	0.88%
2020/05/28	0	0.00	3	14.60	14.60	-3	788	-0.38%
2020/05/21	0	0.00	2.2	14.75	14.75	-2.2	812	-0.27%
2020/05/14	1	14.90	0	0.00	14.75	1	804	0.12%
2020/05/13	0	0.00	1	14.95	15.10	-1	798	-0.13%
2020/05/11	3	15.02	0	0.00	15.05	3	792	0.38%
2020/05/08	22	14.85	0	0.00	14.90	22	784	2.81%
2020/05/06	1	14.65	0	0.00	14.60	1	766	0.13%
2020/05/05	8	14.65	0	0.00	14.70	8	770	1.04%
2020/04/29	0	0.00	2	14.85	14.80	-2	782	-0.26%
2020/04/28	1	14.55	0	0.00	14.70	1	790	0.13%
2020/04/21	0	0.00	12	14.02	14.05	-12	817	-1.47%
2020/04/20	3	14.53	0	0.00	14.55	3	806	0.37%
2020/04/09	3	13.62	1	13.70	13.45	2	743	0.27%
2020/04/08	0	0.00	2	13.13	13.50	-2	733	-0.27%
2020/04/07	0	12.90	22	12.83	12.90	-22	724	-3.03%
2020/03/30	1	12.70	0.9	13.00	12.95	0.1	708	0.01%
2020/03/27	12	13.58	3	13.68	13.20	9	694	1.30%
2020/03/26	0	0.00	2	13.20	13.20	-2	667	-0.30%
2020/03/24	3	11.93	2	12.30	11.90	1	631	0.16%
2020/03/20	0	0.00	4	11.89	11.90	-4	611	-0.65%
2020/03/19	6	11.20	50	11.00	11.00	-44	584	-7.53%
2020/03/18	2	12.70	0	0.00	12.10	2	546	0.37%
2020/03/17	3	12.58	0	0.00	12.75	3	523	0.57%
2020/03/16	1	13.85	0	0.00	13.80	1	502	0.20%
2020/03/13	1	14.55	0	0.00	14.70	1	484	0.21%
2020/03/11	0	16.25	0	0.00	16.20	0	432	0.00%
2020/03/10	0	0.00	2	16.05	16.20	-2	442	-0.45%
2020/03/09	3	16.50	0	0.00	16.40	3	442	0.68%
2020/03/02	50	16.85	10	16.60	16.75	40	444	9.00%
2020/02/20	0	17.35	0	0.00	17.20	0	421	0.00%
2020/02/17	0	17.10	0	0.00	17.10	0	435	0.00%
2020/02/13	0	17.10	0	0.00	17.05	0	442	0.00%
2020/02/04	0	0.00	2	17.20	17.25	-2	442	-0.45%
2020/01/30	1	17.35	0	0.00	17.35	1	420	0.24%
2020/01/15	0	0.00	10	17.75	17.80	-10	382	-2.61%
2019/12/27	0.1	17.75	0	0.00	17.75	0.1	408	0.01%
2019/12/17	2	17.75	0	0.00	17.85	2	429	0.47%
2019/12/13	0	0.00	11	17.75	17.70	-11	428	-2.57%
2019/12/11	0.9	17.80	0	0.00	17.80	0.9	424	0.21%
2019/12/10	0.9	17.75	0	0.00	17.75	0.9	425	0.21%
2019/11/29	0	0.00	9	17.82	17.80	-9	413	-2.18%
2019/11/26	0	0.00	1	17.75	17.75	-1	449	-0.22%
2019/11/19	1	17.85	0	0.00	17.85	1	493	0.20%
2019/11/07	0	0.00	0.6	18.00	18.00	-0.6	498	-0.12%
2019/10/30	0.3	18.10	0	0.00	18.00	0.3	508	0.06%
2019/10/18	0	0.00	2.1	18.01	17.95	-2.1	522	-0.41%
2019/10/17	0.5	18.20	0	0.00	18.10	0.5	484	0.10%
2019/10/14	0	0.00	1	18.15	18.05	-1	490	-0.20%
2019/09/26	1	18.40	0	0.00	18.40	1	505	0.20%
2019/09/25	2	18.35	0	0.00	18.35	2	498	0.40%
2019/09/12	0	0.00	5	17.85	17.85	-5	503	-0.99%
2019/09/11	5	17.85	0	0.00	17.85	5	508	0.98%
2019/08/29	1	17.75	0	0.00	17.80	1	498	0.20%
2019/08/26	0	0.00	5	19.60	19.60	-5	437	-1.14%
2019/08/16	7	19.77	1	19.90	19.80	6	419	1.43%
2019/08/12	3	19.90	0	0.00	19.90	3	414	0.72%
2019/07/29	0	0.00	2	20.20	20.35	-2	437	-0.46%
2019/07/23	0	0.00	2	20.15	20.10	-2	439	-0.46%
2019/07/19	0	0.00	5	20.15	20.15	-5	435	-1.15%
2019/05/14	0	0.00	0.1	19.95	19.90	-0.1	568	-0.01%
2019/05/13	0	0.00	11	19.90	19.90	-11	563	-1.95%
2019/05/07	2	20.20	0	0.00	20.20	2	551	0.36%
2019/05/06	0	0.00	1	20.35	20.25	-1	547	-0.18%
2019/04/29	10	20.30	0	0.00	20.50	10	528	1.89%
2019/04/22	3	20.30	0	0.00	20.25	3	517	0.58%
2019/04/18	0	0.00	1	20.35	20.20	-1	512	-0.20%
2019/04/09	0	0.00	5	20.70	20.70	-5	463	-1.08%
2019/04/08	4	20.80	10	20.75	20.75	-6	458	-1.31%
2019/04/03	5	20.70	3	20.73	20.75	2	451	0.44%
2019/04/01	0	0.00	1	20.70	20.70	-1	427	-0.23%
2019/03/29	7	20.50	1	20.55	20.50	6	412	1.46%
2019/03/28	0	0.00	1	20.25	20.20	-1	383	-0.26%
2019/03/27	0	0.00	1	20.25	20.35	-1	384	-0.26%
2019/03/26	1	20.20	0	0.00	20.15	1	380	0.26%
2019/03/25	5	19.92	2	19.95	19.90	3	374	0.80%
2019/03/21	0	0.00	10	20.00	19.95	-10	364	-2.74%
2019/03/18	0	0.00	1	19.70	19.75	-1	376	-0.27%
2019/03/12	4	19.65	0	0.00	19.60	4	380	1.05%
2019/03/07	0	0.00	1	19.75	19.70	-1	386	-0.26%
2019/03/04	0	0.00	0.2	19.50	19.45	-0.2	370	-0.05%
2019/02/27	0	0.00	5	19.30	19.40	-5	368	-1.36%
2019/02/26	0	0.00	1	19.45	19.40	-1	368	-0.27%
2019/02/18	1	19.10	0	0.00	19.10	1	359	0.28%
2019/02/14	0	19.35	0	0.00	19.25	0	355	0.00%
2019/01/22	0	19.00	0	0.00	18.90	0	368	0.00%
2019/01/04	1	18.45	0	0.00	18.45	1	515	0.19%
2018/12/06	0	0.00	1	19.05	19.10	-1	616	-0.16%
2018/11/30	3	19.15	0	0.00	19.15	3	675	0.44%
2018/11/27	0.6	19.15	0	0.00	19.10	0.6	699	0.09%
2018/11/23	1	18.90	0	0.00	19.00	1	708	0.14%
2018/11/16	1	19.10	0	0.00	19.05	1	769	0.13%
2018/11/12	1	19.10	0	0.00	19.20	1	848	0.12%
2018/11/06	2	19.45	0	0.00	19.35	2	888	0.23%
2018/10/24	1	19.50	0	0.00	19.45	1	931	0.11%
2018/10/23	1	19.35	0	0.00	19.65	1	924	0.11%
2018/10/17	2	19.48	0	0.00	19.30	2	932	0.21%
2018/10/16	2	19.60	0	0.00	19.50	2	922	0.22%
2018/10/12	2	19.43	0	0.00	20.15	2	900	0.22%
2018/10/11	0	0.00	1	19.50	19.30	-1	884	-0.11%
2018/10/09	1	20.20	1	20.50	20.15	0	870	0.00%
2018/10/05	5	20.29	0	0.00	20.15	5	864	0.58%
2018/10/04	1	20.55	0	0.00	20.60	1	854	0.12%
2018/10/03	2	20.60	0	0.00	20.70	2	854	0.23%
2018/10/01	0	0.00	1	20.65	20.75	-1	867	-0.12%
2018/09/28	1	20.55	0	0.00	20.65	1	897	0.11%
2018/09/27	5	20.75	0	0.00	20.75	5	901	0.55%
2018/09/19	1	20.70	0	0.00	20.65	1	1,092	0.09%
2018/09/18	1	20.65	0	0.00	20.65	1	1,090	0.09%
2018/09/13	2	20.88	0	0.00	20.80	2	1,119	0.18%
2018/09/11	0	0.00	5	20.60	20.95	-5	1,133	-0.44%
2018/09/10	0	0.00	3	20.80	20.85	-3	1,187	-0.25%
2018/09/05	5	21.55	0	0.00	21.40	5	1,207	0.41%
2018/09/04	0	0.00	6	21.25	21.20	-6	1,198	-0.50%
2018/08/31	1	21.45	0	0.00	21.40	1	1,219	0.08%
2018/08/29	0	0.00	5	21.30	21.25	-5	1,248	-0.40%
2018/08/27	5	21.45	0	0.00	21.30	5	1,268	0.39%
2018/08/22	5	20.90	0	0.00	20.85	5	1,253	0.40%
2018/08/21	3	21.05	0	0.00	21.05	3	1,259	0.24%
2018/08/20	0	0.00	13	22.90	22.90	-13	1,252	-1.04%
2018/08/10	5	23.25	0	0.00	23.25	5	1,250	0.40%
2018/08/09	0	0.00	1	23.25	23.25	-1	1,331	-0.08%
2018/07/11	0	0.00	20	22.18	22.15	-20	1,680	-1.19%
2018/07/09	1	22.20	0	0.00	22.15	1	1,719	0.06%
2018/07/06	5	22.25	1	22.15	22.30	4	1,724	0.23%
2018/07/03	4	23.48	0	0.00	23.10	4	1,779	0.22%
2018/06/26	5	22.75	0	0.00	22.75	5	1,837	0.27%
2018/06/25	5	23.15	0	0.00	23.10	5	1,829	0.27%
2018/06/19	0	0.00	5	23.75	23.75	-5	1,872	-0.27%
2018/06/15	0	0.00	35	23.51	23.35	-35	1,855	-1.89%
2018/06/14	15	23.05	0	0.00	23.10	15	1,829	0.82%
2018/06/12	3	23.30	0	0.00	23.30	3	1,867	0.16%
2018/06/07	0	0.00	3	23.20	23.30	-3	1,911	-0.16%
2018/05/30	3	22.85	0	0.00	22.90	3	2,557	0.12%
2018/05/23	0	0.00	4	22.98	23.15	-4	3,566	-0.11%
2018/05/22	0	0.00	3	22.95	23.00	-3	3,570	-0.08%
2018/05/21	0	0.00	3.6	22.95	22.95	-3.6	3,587	-0.10%
2018/05/18	13	22.97	20	23.00	22.90	-7	3,617	-0.19%
2018/05/17	1	23.55	6	23.50	23.15	-5	3,606	-0.14%
2018/05/16	10	22.95	5	23.05	23.15	5	3,520	0.14%
2018/05/14	0	0.00	1	22.65	22.75	-1	3,509	-0.03%
2018/05/11	1	22.50	0	0.00	22.55	1	3,499	0.03%
2018/05/07	0	0.00	10	22.50	22.55	-10	3,508	-0.28%
2018/05/04	0	0.00	10	22.15	22.20	-10	3,501	-0.29%
2018/04/26	20	22.45	23	22.34	22.00	-3	3,668	-0.08%
2018/04/24	10	21.50	2	21.60	21.55	8	3,672	0.22%
2018/04/23	0	0.00	1	22.00	21.80	-1	3,651	-0.03%
2018/04/20	0	0.00	1	22.05	21.90	-1	3,647	-0.03%
2018/04/19	1	21.95	1	21.95	21.95	0	3,642	0.00%
2018/04/18	15	21.88	0	0.00	21.90	15	3,641	0.41%
2018/04/17	0	0.00	20	22.15	21.95	-20	3,624	-0.55%
2018/04/16	0	0.00	6.4	22.20	22.30	-6.4	3,598	-0.18%
2018/04/12	3	22.12	0	0.00	22.10	3	3,586	0.08%
2018/04/11	6	22.15	15	22.00	22.10	-9	3,600	-0.25%
2018/04/10	1	22.15	1	22.50	22.15	0	3,563	0.00%
2018/04/09	1	22.35	6	22.26	22.15	-5	3,532	-0.14%
2018/04/03	52	22.80	6	22.63	22.40	46	3,505	1.31%
2018/04/02	0	0.00	3	21.98	21.95	-3	3,350	-0.09%
2018/03/30	1	22.00	0	0.00	21.90	1	3,326	0.03%
2018/03/28	0	0.00	3	21.50	21.55	-3	3,285	-0.09%
2018/03/26	5	21.40	0	0.00	21.40	5	3,261	0.15%
2018/03/22	7	21.81	0	0.00	21.60	7	3,260	0.21%
2018/03/21	10	22.05	0	0.00	22.00	10	3,229	0.31%
2018/03/20	20	21.55	0	0.00	21.60	20	3,189	0.63%
2018/03/19	0	0.00	4	22.00	21.85	-4	3,171	-0.13%
2018/03/16	0	0.00	1	21.65	21.60	-1	3,159	-0.03%
2018/03/15	1	21.40	0	0.00	21.55	1	3,161	0.03%
2018/03/14	1	21.70	1	21.70	21.60	0	3,192	0.00%
2018/03/12	4	21.15	1	20.95	20.95	3	3,349	0.09%
2018/03/09	1	21.70	0	0.00	21.75	1	3,255	0.03%
2018/03/08	1	22.20	2	22.25	22.20	-1	3,226	-0.03%
2018/03/06	2	22.33	1	22.25	22.35	1	3,164	0.03%
2018/03/05	5	23.66	25	23.46	23.05	-20	3,027	-0.66%
2018/02/27	23	23.23	0	0.00	22.60	23	2,557	0.90%
2018/02/26	10	24.13	15	24.57	23.55	-5	2,407	-0.21%
2018/02/07	0	0.00	0.3	19.55	19.50	-0.3	1,773	-0.01%
2018/02/06	2	19.10	0	0.00	19.15	2	1,856	0.11%
2018/02/01	20	20.53	20	20.53	20.40	0	1,803	0.00%
2018/01/31	0	0.00	2	20.00	20.20	-2	1,757	-0.11%
2018/01/26	0	0.00	3	20.20	20.20	-3	1,783	-0.17%
2018/01/25	5	20.45	10	20.10	20.20	-5	1,803	-0.28%
2018/01/24	0	0.00	4	20.30	20.35	-4	1,871	-0.21%
2018/01/23	4	20.25	0	0.00	20.15	4	1,959	0.20%
2018/01/22	1	20.35	0	0.00	20.80	1	1,911	0.05%
2018/01/19	0	0.00	3	20.13	20.20	-3	1,816	-0.17%
2018/01/08	2	19.65	2	19.55	19.55	0	1,698	0.00%
2018/01/05	0	0.00	4	19.54	19.55	-4	1,680	-0.24%
2018/01/04	4	19.30	0	0.00	19.40	4	1,658	0.24%