威健 (3033)-元大-城東券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.15
漲跌
▼0.30
漲幅
-0.87%
成交量
900張
產業
上市電子通路類股
510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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	10.1	34.29	0	0.00	34.15	10.1	2,940	0.34%
2024/12/10	1	34.70	0	0.00	34.75	1	2,989	0.03%
2024/12/04	1	34.90	0	0.00	35.10	1	3,035	0.03%
2024/12/03	6	35.40	1	35.55	35.20	5	3,053	0.16%
2024/12/02	0.1	35.70	20	35.90	35.40	-19.9	3,043	-0.65%
2024/11/29	4	35.10	0	0.00	35.30	4	2,988	0.13%
2024/11/28	0	0.00	28	34.53	34.85	-28	2,964	-0.94%
2024/11/25	3	35.00	2	34.95	35.05	1	3,348	0.03%
2024/11/22	2	34.65	2	34.95	34.75	0	3,486	0.00%
2024/11/19	0	0.00	1	34.20	34.30	-1	3,487	-0.03%
2024/11/18	0	0.00	1	33.75	33.90	-1	3,485	-0.03%
2024/11/13	28	34.35	0	0.00	34.25	28	3,474	0.81%
2024/11/12	2	34.50	5	34.50	34.85	-3	3,458	-0.09%
2024/11/11	2	34.75	2	35.05	34.90	0	3,440	0.00%
2024/11/08	5	35.95	0	0.00	35.65	5	3,409	0.15%
2024/11/07	4	35.45	0	0.00	35.95	4	3,405	0.12%
2024/11/06	0	0.00	6	34.99	35.15	-6	3,387	-0.18%
2024/11/05	5	34.45	0	0.00	34.45	5	3,431	0.15%
2024/11/04	0	0.00	1	34.60	34.65	-1	3,525	-0.03%
2024/11/01	0	0.00	6	34.80	35.05	-6	3,619	-0.17%
2024/10/30	0	0.00	1	34.75	34.90	-1	3,636	-0.03%
2024/10/29	0	0.00	10	34.80	35.00	-10	3,666	-0.27%
2024/10/24	5	35.90	0	0.00	35.70	5	3,756	0.13%
2024/10/23	0	0.00	3	36.33	36.20	-3	3,876	-0.08%
2024/10/21	2	35.65	1	35.70	35.60	1	3,888	0.03%
2024/10/18	1	35.95	0	0.00	35.60	1	3,954	0.03%
2024/10/17	5	35.90	0	0.00	35.90	5	3,956	0.13%
2024/10/16	0	0.00	5	35.55	36.00	-5	4,010	-0.12%
2024/10/15	1	35.65	5	36.05	35.60	-4	3,994	-0.10%
2024/10/14	5	35.55	5	35.75	35.65	0	3,999	0.00%
2024/10/11	1	35.90	15	35.92	35.65	-14	4,092	-0.34%
2024/10/09	0	0.00	2	35.50	34.90	-2	4,071	-0.05%
2024/10/08	4	35.45	0	0.00	35.30	4	4,209	0.10%
2024/10/07	15	35.25	45	35.52	35.50	-30	4,226	-0.71%
2024/10/04	5	34.45	1	34.90	35.00	4	4,719	0.08%
2024/10/01	0	34.30	0	0.00	34.55	0	4,704	0.00%
2024/09/30	3	34.83	0	0.00	34.55	3	4,785	0.06%
2024/09/27	23.1	34.86	0	0.00	34.85	23.1	4,972	0.46%
2024/09/26	10	35.15	10	35.40	35.15	0	4,920	0.00%
2024/09/25	1	34.55	1	35.10	34.35	0	4,818	0.00%
2024/09/19	0	0.00	1	34.60	34.40	-1	4,874	-0.02%
2024/09/16	2	34.50	1	34.70	34.55	1	5,000	0.02%
2024/09/13	0	0.00	6	34.38	34.55	-6	5,039	-0.12%
2024/09/12	10	33.25	1	33.50	33.40	9	5,185	0.17%
2024/09/11	1	33.10	0	0.00	33.40	1	5,182	0.02%
2024/09/10	7	33.92	0	0.00	33.45	7	5,211	0.13%
2024/09/05	0	0.00	1	33.20	33.20	-1	5,308	-0.02%
2024/09/03	0	0.00	3	34.45	34.20	-3	5,436	-0.06%
2024/08/30	0	0.00	10	35.10	34.75	-10	5,577	-0.18%
2024/08/29	10	35.10	0	0.00	35.15	10	5,688	0.18%
2024/08/28	10	35.05	10	35.80	35.00	0	5,772	0.00%
2024/08/27	14	35.38	1	35.25	35.30	13	6,041	0.22%
2024/08/26	0	0.00	12	35.39	35.45	-12	6,436	-0.19%
2024/08/23	10	32.75	10	33.15	33.15	0	6,490	0.00%
2024/08/21	0	0.00	20	33.35	33.30	-20	7,022	-0.28%
2024/08/20	20	33.28	11	33.39	33.10	9	7,564	0.12%
2024/08/16	10	33.05	11	33.30	32.95	-1	7,954	-0.01%
2024/08/14	0	0.00	3	32.95	32.85	-3	8,832	-0.03%
2024/08/12	0	0.00	1	32.20	32.05	-1	9,581	-0.01%
2024/08/09	1	32.00	0	0.00	31.70	1	9,656	0.01%
2024/08/08	1	31.60	2	31.50	31.50	-1	9,676	-0.01%
2024/08/07	3	32.35	0	0.00	32.25	3	9,734	0.03%
2024/08/05	1	30.20	0	0.00	30.20	1	9,854	0.01%
2024/08/02	20	33.83	0	0.00	33.55	20	9,978	0.20%
2024/08/01	0	0.00	1	34.50	34.50	-1	10,684	-0.01%
2024/07/30	0	0.00	1	32.85	33.20	-1	11,467	-0.01%
2024/07/29	1	33.20	0	0.00	33.10	1	11,863	0.01%
2024/07/26	2	33.93	0	0.00	33.90	2	12,039	0.02%
2024/07/23	3	37.80	0	0.00	37.70	3	11,913	0.03%
2024/07/22	3	37.40	5	37.35	37.50	-2	11,888	-0.02%
2024/07/19	1	38.70	0	0.00	38.15	1	11,853	0.01%
2024/07/18	1	38.70	0	0.00	38.70	1	11,941	0.01%
2024/07/17	1	38.60	0	0.00	38.85	1	11,890	0.01%
2024/07/16	1	39.05	2	39.20	38.80	-1	11,890	-0.01%
2024/07/15	2	38.80	0	0.00	38.95	2	12,000	0.02%
2024/07/12	30	39.68	6	39.50	39.45	24	11,976	0.20%
2024/07/11	12	40.62	3	40.77	40.10	9	11,880	0.08%
2024/07/10	2	39.80	31	40.08	39.80	-29	11,785	-0.25%
2024/07/09	4	39.35	6	39.20	39.15	-2	11,678	-0.02%
2024/07/08	46	39.91	18	40.52	39.70	28	11,583	0.24%
2024/07/04	6	38.77	1	38.40	38.30	5	11,287	0.04%
2024/07/03	1	38.45	4	38.44	38.55	-3	11,219	-0.03%
2024/07/01	2	36.90	0	0.00	36.95	2	11,079	0.02%
2024/06/28	1	36.80	2	36.80	36.75	-1	11,041	-0.01%
2024/06/27	2	36.63	1	36.65	36.55	1	11,021	0.01%
2024/06/26	0	0.00	3	37.10	36.75	-3	11,002	-0.03%
2024/06/24	3	37.75	2	37.35	37.15	1	10,935	0.01%
2024/06/20	5	38.65	2	38.50	38.45	3	10,988	0.03%
2024/06/19	3	38.98	18	38.95	38.60	-15	11,053	-0.14%
2024/06/18	0	0.00	1	37.75	37.90	-1	11,124	-0.01%
2024/06/17	10	37.85	0	0.00	37.65	10	11,114	0.09%
2024/06/13	0	0.00	20	37.85	37.85	-20	11,001	-0.18%
2024/06/12	0	0.00	3	37.50	37.45	-3	10,983	-0.03%
2024/06/11	23	37.45	0	0.00	37.55	23	10,971	0.21%
2024/06/07	2	38.20	1	38.35	38.25	1	10,873	0.01%
2024/06/06	1	37.90	0	0.00	37.95	1	10,853	0.01%
2024/06/05	3	38.37	0	0.00	38.20	3	10,828	0.03%
2024/06/04	5	38.89	0	0.00	38.85	5	10,784	0.05%
2024/06/03	11	39.14	7	39.22	38.90	4	10,670	0.04%
2024/05/31	8	39.57	5	39.44	39.05	3	10,584	0.03%
2024/05/30	18	40.03	40	40.00	39.15	-22	10,260	-0.21%
2024/05/29	14	37.99	7	38.32	38.10	7	9,590	0.07%
2024/05/28	2	38.88	11	38.85	38.75	-9	9,424	-0.10%
2024/05/27	4	39.03	5	39.20	38.70	-1	9,316	-0.01%
2024/05/24	25	39.02	14	38.78	39.60	11	8,995	0.12%
2024/05/23	5	37.52	6	37.50	37.20	-1	8,536	-0.01%
2024/05/22	12	38.55	9	38.59	38.30	3	8,484	0.04%
2024/05/21	26.1	38.68	17	38.71	39.20	9.1	8,274	0.11%
2024/05/20	1	37.50	4	38.23	38.50	-3	7,742	-0.04%
2024/05/17	15	37.46	8	37.94	38.40	7	7,459	0.09%
2024/05/16	0	0.00	23	36.08	36.25	-23	6,896	-0.33%
2024/05/15	3	35.33	0	0.00	35.25	3	6,786	0.04%
2024/05/14	11	34.90	0	0.00	35.00	11	6,797	0.16%
2024/05/13	5	35.00	1	35.10	35.25	4	6,790	0.06%
2024/05/10	13	35.61	0	0.00	35.50	13	6,785	0.19%
2024/05/09	0	0.00	100	36.41	36.05	-100	6,888	-1.45%
2024/05/08	1	36.45	12	36.63	36.70	-11	6,813	-0.16%
2024/05/07	35	36.81	24.1	37.35	37.15	11	6,732	0.16%
2024/05/06	37	38.82	60	38.58	39.30	-23	6,012	-0.38%
2024/05/03	9	36.06	5	35.99	36.25	4	5,370	0.07%
2024/05/02	140	36.07	33.4	36.12	36.05	106.6	5,303	2.01%	大買/鉅額交易
2024/04/30	4.3	34.56	6	34.28	34.20	-1.7	4,932	-0.04%
2024/04/29	2	33.55	2	33.63	33.50	0	4,693	0.00%
2024/04/26	3	33.25	0	0.00	33.25	3	4,732	0.06%
2024/04/25	3	33.48	0.1	33.50	33.35	2.9	4,837	0.06%
2024/04/24	0	0.00	15	33.99	33.80	-15	4,941	-0.30%
2024/04/19	5	32.55	0.1	32.20	32.50	5	4,930	0.10%
2024/04/18	0	0.00	0.1	31.99	31.90	-0.1	4,837	0.00%
2024/04/17	3	31.88	0.4	32.30	31.85	2.6	4,949	0.05%
2024/04/16	0	32.15	1	31.95	31.80	-1	4,908	-0.02%
2024/04/15	3	33.08	1	33.60	32.90	2	4,838	0.04%
2024/04/12	1	33.70	0	0.00	33.70	1	4,772	0.02%
2024/04/11	2	33.50	0	0.00	33.85	2	4,724	0.04%
2024/04/10	2.1	33.80	4	33.85	33.90	-1.9	4,714	-0.04%
2024/04/08	1	32.50	1	32.85	32.75	0	4,460	0.00%
2024/04/03	1	32.55	3	32.62	32.75	-2	4,433	-0.05%
2024/04/02	0	0.00	7	32.20	32.30	-7	4,419	-0.16%
2024/04/01	0	0.00	3	32.05	31.95	-3	4,395	-0.07%
2024/03/29	0.2	31.82	0	0.00	31.65	0.2	4,383	0.00%
2024/03/27	10	31.80	0	0.00	32.00	10	4,371	0.23%
2024/03/26	2	32.28	3	31.98	31.95	-1	4,356	-0.02%
2024/03/25	2	33.00	10	32.51	32.85	-8	4,286	-0.19%
2024/03/22	1.2	31.67	23	32.91	31.60	-21.8	4,090	-0.53%
2024/03/21	39	32.87	12	32.83	33.00	27	3,954	0.68%
2024/03/20	1	30.60	0	0.00	30.60	1	3,648	0.03%
2024/03/19	1	31.00	0	0.00	31.05	1	3,634	0.03%
2024/03/15	0.1	30.70	0	0.00	30.65	0.1	3,649	0.00%
2024/03/11	2	31.05	1	31.00	30.90	1	3,580	0.03%
2024/03/08	1	32.00	0.3	32.00	31.65	0.7	3,530	0.02%
2024/03/07	1	32.30	1	32.70	32.30	0	3,476	0.00%
2024/03/06	2	32.70	0	0.00	32.80	2	3,461	0.06%
2024/03/05	0	0.00	1	32.65	32.70	-1	3,465	-0.03%
2024/03/04	4	32.90	0	0.00	32.95	4	3,441	0.12%
2024/03/01	1	33.05	0	0.00	33.00	1	3,405	0.03%
2024/02/27	0	0.00	1	32.75	33.00	-1	3,302	-0.03%
2024/02/26	0.1	33.10	21	33.11	33.25	-20.9	3,240	-0.64%
2024/02/23	15	32.75	2	32.85	32.70	13	3,145	0.41%
2024/02/21	1	32.45	0	0.00	32.40	1	3,009	0.03%
2024/02/20	0	0.00	2	31.90	32.00	-2	2,959	-0.07%
2024/02/19	0.2	32.23	5	32.20	32.25	-4.8	2,917	-0.16%
2024/02/16	5	32.22	0	0.00	32.25	5	2,876	0.17%
2024/02/15	0	0.00	2	31.68	32.00	-2	2,807	-0.07%
2024/02/05	1	31.25	2	31.30	31.00	-1	2,703	-0.04%
2024/02/02	1	30.95	15	31.10	30.85	-14	2,643	-0.53%
2024/02/01	19	31.93	8	31.62	31.30	11	2,565	0.43%
2024/01/31	1	30.75	1	31.00	30.65	0	2,291	0.00%
2024/01/30	1	31.40	5	31.26	31.30	-4	2,228	-0.18%
2024/01/29	0	0.00	1	30.70	30.55	-1	2,063	-0.05%
2024/01/26	5	30.82	10	30.87	30.65	-5	2,039	-0.25%
2024/01/25	13	31.19	2	31.25	30.65	11	2,007	0.55%
2024/01/24	10	30.95	0	0.00	31.00	10	1,904	0.53%
2024/01/22	1	30.95	2	30.65	30.95	-1	1,825	-0.05%
2024/01/19	31	31.32	33	30.95	30.95	-2	1,750	-0.11%
2024/01/18	13	30.63	12	30.44	30.95	1	1,616	0.06%
2024/01/17	1	30.10	7	30.41	30.15	-6	1,469	-0.41%
2024/01/16	1	30.35	2	29.85	30.45	-1	1,380	-0.07%
2024/01/15	0	0.00	3	29.45	29.50	-3	1,228	-0.24%
2024/01/12	14	29.77	13	29.59	29.45	1	1,223	0.08%
2024/01/11	0	0.00	1	29.85	29.85	-1	1,164	-0.09%
2024/01/08	5	28.80	0	0.00	28.65	5	1,051	0.48%
2024/01/05	5	28.90	0	0.00	28.85	5	1,052	0.48%
2024/01/04	8	29.29	5	29.25	29.25	3	1,048	0.29%
2024/01/03	0.1	28.80	0	0.00	28.70	0.1	985	0.01%
2023/12/27	0.1	28.75	0	0.00	28.75	0.1	963	0.01%
2023/12/25	0.1	28.75	0	0.00	28.45	0.1	965	0.01%
2023/12/22	0	28.90	2	28.80	28.80	-2	963	-0.21%
2023/12/21	0	0.00	2	29.00	29.00	-2	961	-0.21%
2023/12/14	0	29.20	0	0.00	29.15	0	1,013	0.00%
2023/12/12	2	28.95	1	29.25	28.85	1	1,184	0.08%
2023/12/01	0	0.00	0.1	28.65	28.50	-0.1	1,201	-0.01%
2023/11/29	0	0.00	10	27.95	28.10	-10	1,177	-0.85%
2023/11/27	0	0.00	2	27.73	27.45	-2	1,194	-0.17%
2023/11/14	1	27.20	0	0.00	27.10	1	1,380	0.07%
2023/11/08	1	27.70	0	0.00	27.70	1	1,459	0.07%
2023/11/02	0	0.00	1	27.25	27.35	-1	1,573	-0.06%
2023/10/30	1	27.10	0	0.00	27.15	1	1,791	0.06%
2023/10/13	1	27.80	0	0.00	27.80	1	2,804	0.04%
2023/09/25	0	0.00	2	27.50	27.60	-2	3,732	-0.05%
2023/09/21	1	27.30	0	0.00	27.35	1	3,788	0.03%
2023/09/20	1	27.60	0	0.00	27.65	1	3,866	0.03%
2023/09/19	5	27.85	1	28.15	27.85	4	3,921	0.10%
2023/09/14	0	0.00	2	29.25	29.25	-2	3,801	-0.05%
2023/09/13	2	28.75	0	0.00	28.90	2	3,836	0.05%
2023/09/11	1	29.10	0	0.00	29.10	1	4,112	0.02%
2023/09/08	2	29.40	0	0.00	29.40	2	4,305	0.05%
2023/09/07	1	29.85	0	0.00	29.70	1	4,426	0.02%
2023/08/28	1	28.50	0	0.00	28.40	1	5,089	0.02%
2023/08/25	1	28.85	0	0.00	28.80	1	5,077	0.02%
2023/08/24	1	29.10	0	0.00	28.95	1	5,082	0.02%
2023/08/18	9	29.06	0	0.00	28.80	9	5,028	0.18%
2023/08/17	1	29.15	0	0.00	29.25	1	4,976	0.02%
2023/08/16	1	29.15	0	0.00	29.25	1	4,962	0.02%
2023/08/15	0	0.00	2	29.25	29.30	-2	4,953	-0.04%
2023/08/07	7	29.12	0	0.00	29.45	7	4,900	0.14%
2023/08/04	2	29.15	0	0.00	29.25	2	4,871	0.04%
2023/08/02	1	30.10	0	0.00	29.70	1	4,832	0.02%
2023/08/01	12	33.44	3	33.45	33.65	9	4,716	0.19%
2023/07/31	13	34.78	0	0.00	34.55	13	4,517	0.29%
2023/07/26	10	35.05	0	0.00	35.10	10	4,419	0.23%
2023/07/25	2	35.10	0	0.00	35.05	2	4,374	0.05%
2023/07/24	12	34.75	21	35.10	35.10	-9	4,340	-0.21%
2023/07/21	17	34.99	1	35.15	34.95	16	4,307	0.37%
2023/07/20	6	35.34	25.6	35.39	35.40	-19.6	4,274	-0.46%
2023/07/19	23	35.26	2	35.58	34.90	21	4,239	0.50%
2023/07/18	12	36.05	2	35.95	35.80	10	4,152	0.24%
2023/07/17	8	36.48	11	36.76	36.95	-3	4,006	-0.07%
2023/07/14	0	0.00	4	35.59	35.85	-4	3,828	-0.10%
2023/07/13	1	35.15	11	35.00	34.85	-10	3,682	-0.27%
2023/07/12	0	0.00	1	34.85	34.85	-1	3,583	-0.03%
2023/07/11	1	34.40	2	34.60	34.65	-1	3,550	-0.03%
2023/07/07	3	34.77	4	34.69	34.75	-1	3,430	-0.03%
2023/07/06	0	0.00	25	34.45	34.45	-25	3,351	-0.75%
2023/07/04	0	0.00	4	33.71	33.85	-4	3,214	-0.12%
2023/07/03	0	0.00	3	33.55	33.50	-3	3,179	-0.09%
2023/06/30	0	0.00	1	33.30	33.40	-1	3,157	-0.03%
2023/06/28	2	32.78	0	0.00	32.65	2	3,116	0.06%
2023/06/27	2	32.83	0	0.00	32.80	2	3,048	0.07%
2023/06/21	1	33.30	0	0.00	33.40	1	2,970	0.03%
2023/06/20	1	33.35	0	0.00	33.25	1	2,960	0.03%
2023/06/19	0	0.00	4	33.74	33.60	-4	2,937	-0.14%
2023/06/16	7	33.23	0.1	33.30	33.45	6.9	2,914	0.24%
2023/06/15	22	33.92	1	33.65	33.65	21	2,815	0.75%
2023/06/14	7.1	34.74	5	34.70	34.60	2.1	2,656	0.08%
2023/06/13	2	34.35	15	34.40	34.20	-13	2,527	-0.51%
2023/06/12	3	33.83	9	33.97	34.00	-6	2,403	-0.25%
2023/06/09	3	33.18	1	33.40	33.40	2	2,234	0.09%
2023/06/08	3	33.13	15	33.08	33.05	-12	2,138	-0.56%
2023/06/07	3	32.62	1	32.80	32.75	2	2,058	0.10%
2023/06/06	5	32.66	9	32.82	32.60	-4	2,020	-0.20%
2023/06/05	2	32.45	60	32.70	32.30	-58	1,948	-2.98%
2023/06/02	2	31.35	10	31.26	31.30	-8	1,808	-0.44%
2023/06/01	3	30.95	2	30.95	31.05	1	1,811	0.06%
2023/05/29	7	30.86	0	0.00	30.85	7	1,840	0.38%
2023/05/26	5	30.72	0	0.00	30.70	5	1,831	0.27%
2023/05/24	0	0.00	5	30.75	30.75	-5	1,818	-0.27%
2023/05/23	0	0.00	2	30.60	30.65	-2	1,809	-0.11%
2023/05/15	12	30.09	6	30.25	30.10	6	1,784	0.34%
2023/05/11	9	30.10	0	0.00	30.15	9	1,775	0.51%
2023/05/10	1	30.60	0	0.00	30.65	1	1,740	0.06%
2023/05/08	1	30.60	2	30.78	30.75	-1	1,719	-0.06%
2023/05/05	1	31.10	1	31.05	30.85	0	1,703	0.00%
2023/05/04	3	30.75	23	30.77	31.00	-20	1,693	-1.18%
2023/05/03	2	30.50	2	30.50	30.50	0	1,619	0.00%
2023/05/02	5	30.19	1	30.25	30.25	4	1,583	0.25%
2023/04/25	2	29.55	3	29.80	29.45	-1	1,476	-0.07%
2023/04/21	10	29.75	0	0.00	29.80	10	1,455	0.69%
2023/04/20	16	30.33	0	0.00	30.30	16	1,424	1.12%
2023/04/19	3	30.70	0	0.00	30.65	3	1,404	0.21%
2023/04/14	3	30.90	0	0.00	30.90	3	1,355	0.22%
2023/04/13	0	0.00	17	30.81	30.80	-17	1,332	-1.28%
2023/04/12	0	0.00	3	30.75	30.75	-3	1,303	-0.23%
2023/04/11	2	30.65	20	30.68	30.65	-18	1,290	-1.39%
2023/04/07	1	30.10	2	30.05	30.10	-1	1,242	-0.08%
2023/04/06	0	0.00	2	29.95	29.95	-2	1,227	-0.16%
2023/03/29	0	0.00	2	29.80	29.85	-2	1,198	-0.17%
2023/03/24	1	30.15	0	0.00	30.15	1	1,156	0.09%
2023/03/22	0	0.00	5	29.85	29.85	-5	1,126	-0.44%
2023/03/21	1	29.55	9	29.68	29.70	-8	1,110	-0.72%
2023/03/17	12	29.48	3	29.50	29.45	9	1,078	0.83%
2023/03/16	5	29.43	4	29.40	29.45	1	1,036	0.09%
2023/03/15	2	29.15	0	0.00	29.00	2	974	0.21%
2023/03/10	3	29.05	5	29.11	29.00	-2	966	-0.21%
2023/03/08	0	0.00	1	28.95	29.05	-1	913	-0.11%
2023/03/07	2	28.75	1	28.85	29.15	1	896	0.11%
2023/03/06	2	28.90	0	0.00	28.65	2	864	0.23%
2023/03/03	3	28.63	4	28.70	28.80	-1	826	-0.12%
2023/03/02	0	0.00	5	28.14	28.40	-5	808	-0.62%
2023/03/01	2	27.93	0	0.00	27.95	2	786	0.25%
2023/02/24	0	27.95	1	27.80	27.85	-1	772	-0.13%
2023/02/22	0	0.00	1	27.60	27.65	-1	766	-0.13%
2023/02/21	1	27.75	0	0.00	27.80	1	766	0.13%
2023/02/20	1	27.80	0	0.00	27.75	1	771	0.13%
2023/02/17	0	0.00	2	27.65	27.65	-2	777	-0.26%
2023/02/16	1	27.45	0	0.00	27.45	1	791	0.13%
2023/02/15	1	27.45	0	0.00	27.35	1	804	0.12%
2023/02/10	0	0.00	1	27.20	27.15	-1	815	-0.12%
2023/02/03	0	0.00	1	27.65	27.60	-1	842	-0.12%
2023/02/02	1	27.85	0	0.00	27.70	1	831	0.12%
2023/02/01	0	0.00	7	27.45	27.55	-7	812	-0.86%
2023/01/30	0	0.00	2	27.20	27.20	-2	797	-0.25%
2023/01/13	0	0.00	2	26.83	26.70	-2	788	-0.25%
2023/01/11	1	26.90	0	0.00	26.90	1	845	0.12%
2023/01/09	2	26.40	0	0.00	26.55	2	853	0.23%
2023/01/04	1	26.30	0	0.00	26.30	1	882	0.11%
2022/12/23	2	26.35	0	0.00	26.50	2	937	0.21%
2022/12/22	0	0.00	1	26.55	26.50	-1	941	-0.11%
2022/12/20	0	0.00	1	26.65	26.35	-1	972	-0.10%
2022/12/16	1	26.85	1	26.80	26.80	0	980	0.00%
2022/12/15	0	0.00	1	27.25	27.10	-1	978	-0.10%
2022/12/07	3	26.58	0	0.00	26.55	3	979	0.31%
2022/12/06	1	26.85	0	0.00	26.85	1	981	0.10%
2022/12/05	5	27.30	2	27.40	27.30	3	992	0.30%
2022/11/28	0	0.00	2	26.70	26.70	-2	973	-0.21%
2022/11/22	1	26.60	0	0.00	26.75	1	986	0.10%
2022/11/18	0	0.00	1	26.75	26.70	-1	1,004	-0.10%
2022/11/14	0	26.65	5	26.65	26.65	-5	995	-0.50%
2022/11/11	0	0.00	2	26.90	26.70	-2	985	-0.20%
2022/11/10	0	0.00	4	26.50	26.50	-4	981	-0.41%
2022/11/08	3	26.52	1	26.65	26.45	2	1,015	0.20%
2022/11/07	0	0.00	2	25.90	26.20	-2	1,014	-0.20%
2022/11/04	0	0.00	1	25.90	25.85	-1	1,034	-0.10%
2022/11/02	2	25.50	0	0.00	25.65	2	1,060	0.19%
2022/11/01	0	0.00	1	25.50	25.50	-1	1,072	-0.09%
2022/10/28	2	25.50	0	0.00	25.60	2	1,072	0.19%
2022/10/25	0	0.00	1	25.70	25.70	-1	1,120	-0.09%
2022/10/11	0	0.00	2	25.63	25.70	-2	1,479	-0.14%
2022/10/05	1	25.85	0	0.00	25.75	1	1,508	0.07%
2022/09/28	1	25.30	0	0.00	25.20	1	1,678	0.06%
2022/09/27	1	25.85	0	0.00	26.05	1	1,701	0.06%
2022/09/26	0	0.00	1	25.85	25.75	-1	1,744	-0.06%
2022/09/22	0	0.00	2	26.30	26.40	-2	1,876	-0.11%
2022/09/19	2	26.75	0	0.00	26.75	2	1,906	0.10%
2022/09/16	0	0.00	3	27.10	27.15	-3	1,917	-0.16%
2022/09/14	2	27.03	0	0.00	27.25	2	1,985	0.10%
2022/09/13	0	0.00	1	27.10	27.15	-1	1,990	-0.05%
2022/09/12	0	0.00	1	26.95	26.90	-1	2,021	-0.05%
2022/08/31	2	27.00	0	0.00	27.00	2	2,064	0.10%
2022/08/30	0	0.00	1	26.95	26.95	-1	2,076	-0.05%
2022/08/29	2	26.78	2	26.75	26.85	0	2,089	0.00%
2022/08/25	2	27.05	0	0.00	27.00	2	2,151	0.09%
2022/08/15	0	0.00	5	27.05	27.30	-5	2,175	-0.23%
2022/08/11	0	0.00	2	26.48	26.45	-2	2,164	-0.09%
2022/08/09	5	26.30	0	0.00	26.40	5	2,222	0.22%
2022/08/05	0	0.00	6	26.30	26.40	-6	2,237	-0.27%
2022/08/03	0	0.00	1	26.35	25.95	-1	2,279	-0.04%
2022/08/01	0	0.00	2	26.63	26.70	-2	2,344	-0.09%
2022/07/29	0	0.00	1	26.45	26.35	-1	2,352	-0.04%
2022/07/27	2	25.50	0	0.00	25.75	2	2,443	0.08%
2022/07/25	0	0.00	1	26.10	26.20	-1	2,458	-0.04%
2022/07/21	1	28.80	1	28.70	28.90	0	2,320	0.00%
2022/07/20	1	28.50	3	28.48	28.45	-2	2,277	-0.09%
2022/07/18	0	0.00	3	27.65	27.90	-3	2,288	-0.13%
2022/07/15	0	0.00	1	27.25	27.25	-1	2,269	-0.04%
2022/07/13	0	0.00	4	26.55	26.70	-4	2,270	-0.18%
2022/07/12	1	26.20	0	0.00	26.10	1	2,276	0.04%
2022/07/11	9	26.93	1	27.45	26.85	8	2,271	0.35%
2022/07/08	1	26.55	2	26.70	26.65	-1	2,241	-0.04%
2022/07/07	0	0.00	1	25.60	26.10	-1	2,243	-0.04%
2022/07/06	0	0.00	1	25.60	25.70	-1	2,250	-0.04%
2022/07/05	1	26.00	0	0.00	26.15	1	2,288	0.04%
2022/07/01	4	26.80	0	0.00	26.20	4	2,342	0.17%
2022/06/30	6	27.93	0	0.00	27.70	6	2,326	0.26%
2022/06/29	1	28.85	10	28.80	28.85	-9	2,309	-0.39%
2022/06/27	1	29.30	0	0.00	29.25	1	2,422	0.04%
2022/06/23	2	28.55	0	0.00	28.75	2	2,770	0.07%
2022/06/22	2	29.55	2	29.80	29.20	0	2,847	0.00%
2022/06/21	2	29.70	0	0.00	30.00	2	2,887	0.07%
2022/06/20	1	29.40	0.1	29.55	29.40	0.9	3,046	0.03%
2022/06/17	2	29.93	1	29.95	30.20	1	3,163	0.03%
2022/06/16	0	0.00	1	30.10	30.10	-1	3,209	-0.03%
2022/06/15	0	0.00	2	30.40	30.40	-2	3,297	-0.06%
2022/06/13	0	0.00	2	30.53	30.50	-2	3,390	-0.06%
2022/06/10	0	0.00	1.1	31.16	31.15	-1.1	3,439	-0.03%
2022/06/08	4	31.23	0	0.00	31.20	4	3,532	0.11%
2022/06/07	0	0.00	10	31.10	31.10	-10	3,697	-0.27%
2022/06/06	16	31.13	0	0.00	31.25	16	3,716	0.43%
2022/06/02	6	31.55	0	0.00	31.45	6	3,808	0.16%
2022/06/01	0	0.00	4	31.20	31.15	-4	3,821	-0.10%
2022/05/31	2	31.23	0	0.00	31.05	2	3,864	0.05%
2022/05/26	3	30.88	40	30.95	30.85	-37	4,277	-0.87%
2022/05/25	0	0.00	21	30.85	30.85	-21	4,305	-0.49%
2022/05/24	0	0.00	20	30.85	30.60	-20	4,356	-0.46%
2022/05/20	20	31.15	14	31.15	31.25	6	4,393	0.14%
2022/05/19	10	30.75	16	31.03	31.10	-6	4,398	-0.14%
2022/05/18	1.1	31.44	24	31.27	31.25	-22.9	4,394	-0.52%
2022/05/12	2	29.58	8	29.70	29.45	-6	4,499	-0.13%
2022/05/11	10	29.80	2	29.95	29.95	8	4,575	0.17%
2022/05/10	3	29.78	1	29.60	30.10	2	4,613	0.04%
2022/05/06	120	31.05	0	0.00	31.25	120	4,610	2.60%	大買/鉅額交易
2022/05/05	0.1	31.55	0	0.00	31.40	0.1	4,630	0.00%
2022/05/04	11	31.47	1	31.85	31.30	10	4,624	0.22%
2022/05/03	0	0.00	1	31.05	31.15	-1	4,562	-0.02%
2022/04/27	1	29.70	0	0.00	29.90	1	4,617	0.02%
2022/04/26	1	30.35	0	0.00	30.35	1	4,625	0.02%
2022/04/25	1	30.50	1	30.40	30.35	0	4,715	0.00%
2022/04/22	10	31.15	0	0.00	31.10	10	4,675	0.21%
2022/04/20	1	31.00	0	0.00	31.15	1	4,725	0.02%
2022/04/13	4	31.29	0	0.00	31.65	4	4,968	0.08%
2022/04/12	0	0.00	13	31.30	31.05	-13	5,266	-0.25%
2022/04/11	3	31.15	0	0.00	31.00	3	5,327	0.06%
2022/04/07	6	31.53	0	0.00	31.25	6	5,350	0.11%
2022/04/06	15	31.72	0	0.00	31.75	15	5,338	0.28%
2022/04/01	5	32.15	0	0.00	32.15	5	5,841	0.09%
2022/03/31	7	32.32	74	32.22	32.35	-67	6,056	-1.11%
2022/03/30	15	32.66	13	32.70	32.65	2	6,154	0.03%
2022/03/29	39	32.60	18	33.35	32.60	21	6,325	0.33%
2022/03/28	20	33.13	5	33.10	33.30	15	6,566	0.23%
2022/03/25	7	34.25	20.1	34.31	34.25	-13.1	6,577	-0.20%
2022/03/24	6	33.86	2	34.18	34.20	4	6,916	0.06%
2022/03/23	41	33.93	50	33.95	34.15	-9	6,941	-0.13%
2022/03/22	9	33.52	33.7	33.27	33.65	-24.7	7,025	-0.35%
2022/03/21	17	32.72	4	32.91	32.70	13	6,954	0.19%
2022/03/18	4.8	32.65	4	32.76	32.80	0.8	6,960	0.01%
2022/03/17	13	32.25	24	32.34	32.25	-11	6,900	-0.16%
2022/03/15	3	32.03	96	31.97	31.75	-93	6,909	-1.35%
2022/03/14	0	0.00	4	32.11	32.20	-4	6,870	-0.06%
2022/03/11	0	0.00	45	31.61	31.90	-45	6,867	-0.66%
2022/03/10	0.1	31.35	7	31.71	31.80	-6.9	6,868	-0.10%
2022/03/09	0	0.00	1	30.30	30.35	-1	6,726	-0.01%
2022/03/08	3	30.22	0	0.00	29.90	3	6,755	0.04%
2022/03/07	9	31.31	3.1	31.27	30.95	5.9	6,708	0.09%
2022/03/04	22	32.00	28	31.94	32.00	-6	6,728	-0.09%
2022/03/03	25	32.12	6	32.54	32.15	19	6,835	0.28%
2022/03/02	5	31.96	47	32.01	32.00	-42	6,901	-0.61%
2022/03/01	5	31.17	2	31.35	31.15	3	6,794	0.04%
2022/02/25	1	30.65	0	0.00	30.65	1	6,803	0.01%
2022/02/24	13	30.59	6	30.58	30.30	7	6,870	0.10%
2022/02/23	1	30.95	0	0.00	30.95	1	6,869	0.01%
2022/02/22	0	0.00	1	30.90	30.70	-1	6,970	-0.01%
2022/02/17	4	31.04	4	31.03	31.00	0	7,468	0.00%
2022/02/16	2	31.15	1	31.10	31.05	1	7,684	0.01%
2022/02/14	5	30.13	3.1	30.13	30.15	1.9	9,712	0.02%
2022/02/11	16	30.83	13	30.81	30.85	3	10,640	0.03%
2022/02/10	22	31.85	0	0.00	31.70	22	10,882	0.20%
2022/02/09	1	31.65	2	31.63	31.70	-1	10,895	-0.01%
2022/01/26	4	29.95	2	30.03	29.90	2	11,132	0.02%
2022/01/24	0	0.00	2	29.50	30.10	-2	11,258	-0.02%
2022/01/21	1	30.50	44	30.54	30.30	-43	11,274	-0.38%
2022/01/20	2	30.80	0	0.00	30.90	2	11,294	0.02%
2022/01/19	11	31.10	0	0.00	30.95	11	11,447	0.10%
2022/01/18	21	31.62	0	0.00	31.50	21	11,513	0.18%
2022/01/17	10	30.87	0	0.00	31.15	10	11,441	0.09%
2022/01/14	1	30.85	0	0.00	30.70	1	11,469	0.01%
2022/01/13	13	31.00	3	31.10	31.10	10	11,487	0.09%
2022/01/12	2	30.93	14	30.90	31.00	-12	11,519	-0.10%
2022/01/11	3	31.00	5	31.33	31.00	-2	11,526	-0.02%
2022/01/10	0	0.00	2	31.00	30.85	-2	11,509	-0.02%
2022/01/07	29	31.29	23	31.14	31.00	6	11,526	0.05%
2022/01/06	5	32.00	5	31.92	31.85	0	11,426	0.00%
2022/01/05	191.1	32.60	57	32.71	32.30	134.1	11,421	1.17%	大買/鉅額交易
2022/01/04	57	32.20	24	31.98	32.25	33	11,176	0.30%
2022/01/03	7	31.80	6	32.10	31.80	1	11,267	0.01%
2021/12/30	20	31.99	11	32.00	31.95	9	11,317	0.08%
2021/12/29	20	31.86	22	31.81	31.85	-2	11,375	-0.02%
2021/12/28	46	32.30	31	32.78	32.10	15	11,388	0.13%
2021/12/27	13	32.13	11.2	32.11	32.50	1.8	10,990	0.02%
2021/12/24	22	31.21	18	31.92	31.10	4	10,978	0.04%
2021/12/23	46	32.10	39	31.94	31.70	7	11,172	0.06%
2021/12/22	0	0.00	34	31.96	32.05	-34	11,124	-0.31%
2021/12/21	24	31.39	18	31.96	31.45	6	10,956	0.05%
2021/12/20	9.2	31.51	18	30.83	31.55	-8.8	11,027	-0.08%
2021/12/17	2	29.85	4	30.11	30.15	-2	11,055	-0.02%
2021/12/16	33	30.06	27	29.73	30.45	6	11,414	0.05%
2021/12/15	27	29.40	1	29.40	29.25	26	11,603	0.22%
2021/12/14	2	28.88	0	0.00	28.80	2	12,205	0.02%
2021/12/10	3	29.27	1	29.55	29.25	2	14,127	0.01%
2021/12/09	2	29.38	5	29.43	29.50	-3	15,010	-0.02%
2021/12/08	1	29.10	6	29.15	29.15	-5	15,824	-0.03%
2021/12/07	10	29.20	0	0.00	29.20	10	16,165	0.06%
2021/12/06	1	29.15	0	0.00	29.05	1	16,284	0.01%
2021/12/03	1	29.25	0	0.00	29.20	1	16,408	0.01%
2021/12/02	2	29.28	4	29.21	29.20	-2	16,465	-0.01%
2021/12/01	9	29.66	9	29.57	29.70	0	16,476	0.00%
2021/11/30	14	29.70	18	29.24	29.70	-4	16,553	-0.02%
2021/11/29	3	28.72	4	28.88	28.95	-1	16,550	-0.01%
2021/11/26	28	29.82	22	29.86	29.85	6	16,407	0.04%
2021/11/25	3	29.82	0	0.00	29.65	3	16,188	0.02%
2021/11/24	3	29.67	0	0.00	29.90	3	16,110	0.02%
2021/11/23	5	29.53	0	0.00	29.45	5	16,032	0.03%
2021/11/22	14	29.26	10	29.35	29.25	4	15,971	0.03%
2021/11/19	16	29.20	15	29.45	29.20	1	15,934	0.01%
2021/11/18	15	29.42	173	29.75	29.40	-158	15,833	-1.00%	大賣/鉅額交易
2021/11/17	3	30.05	6	30.20	30.00	-3	15,684	-0.02%
2021/11/16	26	30.02	23.1	31.09	29.95	3	15,580	0.02%
2021/11/15	47	31.08	22	31.85	31.00	25	15,371	0.16%
2021/11/12	8	31.24	12	31.40	31.65	-4	15,217	-0.03%
2021/11/11	42	31.80	44	31.92	31.00	-2	14,863	-0.01%
2021/11/10	166.1	31.28	43	30.75	31.40	123.1	13,125	0.94%	大買/鉅額交易
2021/11/09	10	28.67	18	28.85	28.55	-8	12,205	-0.07%
2021/11/08	2	28.30	4	28.43	28.40	-2	11,861	-0.02%
2021/11/05	12	28.20	14	28.19	28.20	-2	11,856	-0.02%
2021/11/04	34	28.28	19	28.78	28.10	15	11,877	0.13%
2021/11/03	5	27.53	9	28.00	28.60	-4	11,984	-0.03%
2021/11/02	1	28.05	0	0.00	27.45	1	12,171	0.01%
2021/11/01	0	0.00	2	27.83	27.85	-2	12,339	-0.02%
2021/10/29	9	27.89	8	27.75	27.90	1	12,292	0.01%
2021/10/27	6	28.14	1	27.85	27.90	5	12,314	0.04%
2021/10/26	5	27.40	1	27.55	27.35	4	12,224	0.03%
2021/10/25	0	0.00	3	26.93	27.05	-3	12,388	-0.02%
2021/10/22	1	26.75	1	26.95	27.00	0	12,398	0.00%
2021/10/21	0	0.00	0.1	27.00	27.10	-0.1	12,413	0.00%
2021/10/20	0	0.00	3	26.78	26.90	-3	12,415	-0.02%
2021/10/19	2	26.35	0	0.00	26.50	2	12,430	0.02%
2021/10/18	1	25.95	1	26.00	26.00	0	12,422	0.00%
2021/10/15	15	26.15	16	26.24	26.25	-1	12,434	-0.01%
2021/10/13	12.1	25.88	0	0.00	25.70	12.1	12,430	0.10%
2021/10/12	22	26.48	3	26.53	26.10	19	12,399	0.15%
2021/10/08	15	26.74	12	27.64	26.60	3	12,380	0.02%
2021/10/07	2	27.50	0	0.00	27.55	2	12,250	0.02%
2021/10/06	2	27.53	0	0.00	26.85	2	12,233	0.02%
2021/10/05	2	27.48	6	27.41	27.80	-4	12,198	-0.03%
2021/10/04	6	27.53	5	27.80	27.35	1	12,177	0.01%
2021/10/01	18	27.72	5	27.40	27.35	13	12,062	0.11%
2021/09/30	24	28.30	34	28.48	28.30	-10	11,873	-0.08%
2021/09/29	5	28.01	8	28.33	28.05	-3	11,556	-0.03%
2021/09/28	43	28.35	44	28.58	28.35	-1	11,460	-0.01%
2021/09/27	11	28.86	8	28.84	28.75	3	11,271	0.03%
2021/09/24	56	29.30	46	29.56	29.40	10	10,991	0.09%
2021/09/23	65	29.17	75.1	28.65	29.40	-10.1	10,529	-0.10%
2021/09/22	13	28.10	1	28.00	28.00	12	10,099	0.12%
2021/09/17	46	28.95	52	28.86	29.00	-6	9,713	-0.06%
2021/09/16	56	28.39	60.1	28.58	28.65	-4.1	9,059	-0.05%
2021/09/15	55	28.01	41	28.60	26.95	14	8,230	0.17%
2021/09/14	60	28.51	57	28.20	28.65	3	7,083	0.04%
2021/09/13	50.2	27.60	135.1	26.91	27.65	-84.9	6,180	-1.37%	大賣/
2021/09/10	43	25.75	50	25.72	25.85	-7	5,370	-0.13%
2021/09/09	32.1	25.21	31	25.34	25.40	1.1	5,126	0.02%
2021/09/08	34	24.87	48	24.79	24.70	-14	5,021	-0.28%
2021/09/07	2	24.18	6	24.43	24.55	-4	4,921	-0.08%
2021/09/06	3	24.18	7	24.40	24.10	-4	4,859	-0.08%
2021/09/03	6	24.45	12	24.31	24.60	-6	4,858	-0.12%
2021/09/02	31	23.92	6	23.98	24.35	25	4,794	0.52%
2021/09/01	11	23.79	0	0.00	23.65	11	4,756	0.23%
2021/08/31	0	0.00	1	23.55	23.70	-1	4,755	-0.02%
2021/08/26	14	23.70	10	23.75	23.75	4	4,831	0.08%
2021/08/25	3	23.25	0	0.00	23.20	3	4,920	0.06%
2021/08/24	0	0.00	1	23.25	23.15	-1	5,320	-0.02%
2021/08/23	5	22.95	0	0.00	23.20	5	5,343	0.09%
2021/08/19	2	23.05	13	23.00	22.80	-11	5,353	-0.21%
2021/08/18	27	23.48	29	23.41	23.60	-2	5,303	-0.04%
2021/08/17	0	0.00	2	23.30	23.35	-2	5,252	-0.04%
2021/08/16	0	0.00	13	23.61	23.25	-13	5,256	-0.25%
2021/08/13	2	23.58	0	0.00	23.50	2	5,237	0.04%
2021/08/12	1	23.50	0	0.00	23.50	1	5,237	0.02%
2021/08/11	15	23.57	3.2	23.51	23.45	11.8	5,519	0.21%
2021/08/10	3	24.00	1	24.05	24.00	2	5,504	0.04%
2021/08/09	45	24.90	37	24.60	24.50	8	5,505	0.15%
2021/08/06	31	25.61	10	25.66	25.45	21	5,310	0.40%
2021/08/05	1	24.65	38	25.40	25.90	-37	5,019	-0.74%
2021/08/04	7	25.02	1	24.75	24.80	6	4,899	0.12%
2021/08/03	7	24.85	5	24.93	25.00	2	4,958	0.04%
2021/08/02	1	24.65	7.9	24.62	24.65	-6.9	4,981	-0.14%
2021/07/30	3	24.00	1	24.15	24.00	2	4,952	0.04%
2021/07/29	8	23.96	17.5	24.15	23.70	-9.4	4,939	-0.19%
2021/07/28	0	0.00	1	22.50	22.15	-1	4,744	-0.02%
2021/07/27	3.5	22.84	0	0.00	22.55	3.5	4,992	0.07%
2021/07/26	0.2	23.35	0	0.00	23.20	0.2	5,576	0.00%
2021/07/23	10	24.60	1.1	24.69	24.65	8.9	6,102	0.15%
2021/07/22	1	24.50	0	0.00	24.35	1	6,113	0.02%
2021/07/21	12	24.57	0	0.00	24.40	12	6,375	0.19%
2021/07/20	10	24.75	2	24.90	24.70	8	6,866	0.12%
2021/07/19	2	25.25	20	25.20	25.25	-18	6,857	-0.26%
2021/07/16	1	25.35	0	0.00	25.25	1	7,054	0.01%
2021/07/15	1	25.25	10	25.20	25.20	-9	7,085	-0.13%
2021/07/14	1	24.90	0	0.00	25.00	1	7,062	0.01%
2021/07/13	1	25.00	0	0.00	24.75	1	7,121	0.01%
2021/07/12	12	25.10	2	25.23	25.30	10	7,064	0.14%
2021/07/09	1	24.90	12	25.10	25.05	-11	6,992	-0.16%
2021/07/08	0	0.00	16	24.90	24.90	-16	6,946	-0.23%
2021/07/07	0	0.00	21	24.80	24.65	-21	6,912	-0.30%
2021/07/05	30	24.60	14	24.69	24.60	16	6,888	0.23%
2021/07/02	0	0.00	3	24.10	24.10	-3	6,836	-0.04%
2021/07/01	6	23.75	0	0.00	23.75	6	6,838	0.09%
2021/06/28	11	23.39	0	0.00	23.75	11	6,834	0.16%
2021/06/25	10	23.60	40	23.70	23.55	-30	6,813	-0.44%
2021/06/24	20	23.73	0	0.00	23.65	20	6,940	0.29%
2021/06/23	2	23.65	0	0.00	23.75	2	6,920	0.03%
2021/06/22	11	23.80	4	23.70	23.70	7	6,912	0.10%
2021/06/21	1	23.95	0	0.00	23.80	1	6,909	0.01%
2021/06/18	0	0.00	5	25.00	24.45	-5	6,885	-0.07%
2021/06/17	0	0.00	1	24.55	24.50	-1	6,811	-0.01%
2021/06/16	0	0.00	20	24.25	24.10	-20	6,779	-0.29%
2021/06/15	0	0.00	1	24.30	24.20	-1	6,761	-0.01%
2021/06/11	0	0.00	20	24.30	24.20	-20	6,753	-0.30%
2021/06/10	2	24.28	25	24.14	24.10	-23	6,735	-0.34%
2021/06/09	12	24.15	38	24.09	23.95	-26	6,756	-0.38%
2021/06/08	5	23.90	6	23.91	23.95	-1	6,767	-0.01%
2021/06/07	1	23.85	0	0.00	23.80	1	6,786	0.01%
2021/06/04	0	0.00	7	23.70	23.65	-7	6,747	-0.10%
2021/06/02	92	24.12	36.2	24.03	24.05	55.8	6,684	0.83%
2021/06/01	57	24.45	38	24.50	24.75	19	6,552	0.29%
2021/05/31	5	23.26	1	23.40	23.20	4	6,145	0.07%
2021/05/25	0	0.00	1	22.80	22.85	-1	6,079	-0.02%
2021/05/24	0	0.00	1	22.30	22.50	-1	6,036	-0.02%
2021/05/20	17	22.27	5.5	22.05	22.10	11.5	5,990	0.19%
2021/05/19	2	22.75	58	22.22	22.55	-56	6,022	-0.93%
2021/05/18	1	20.80	1	21.40	21.55	0	5,751	0.00%
2021/05/14	1	21.30	0	0.00	21.35	1	5,613	0.02%
2021/05/12	41	21.40	5	22.15	21.35	36	5,486	0.66%
2021/05/11	5	23.22	2	23.10	22.90	3	5,330	0.06%
2021/05/10	1	23.85	6	24.03	23.85	-5	5,221	-0.10%
2021/05/07	17	23.21	23	23.26	23.40	-6	5,135	-0.12%
2021/05/06	10	23.15	4	22.90	22.90	6	5,061	0.12%
2021/05/05	22	23.47	5	23.34	23.05	17	4,981	0.34%
2021/05/04	24	23.80	23	24.18	23.40	1	4,899	0.02%
2021/05/03	26	25.23	22	25.46	25.25	4	4,607	0.09%
2021/04/29	82	24.38	66	24.48	24.50	16	3,967	0.40%
2021/04/28	5	23.15	12	23.08	23.05	-7	3,384	-0.21%
2021/04/27	7	23.34	47	23.80	23.30	-40	3,331	-1.20%
2021/04/26	108.2	23.14	31	23.38	23.75	77.2	3,036	2.54%	大買/
2021/04/23	31	21.62	0	0.00	21.60	31	2,498	1.24%
2021/04/22	4	22.70	19	21.87	21.85	-15	2,457	-0.61%
2021/04/21	0	0.00	2	22.55	22.55	-2	2,224	-0.09%
2021/04/20	2	22.18	0	0.00	22.25	2	2,156	0.09%
2021/04/19	20	22.10	0	0.00	22.20	20	2,123	0.94%
2021/04/16	1	21.60	0	0.00	21.80	1	2,003	0.05%
2021/04/15	1	21.55	0	0.00	21.75	1	1,987	0.05%
2021/04/14	0	0.00	1	21.35	21.35	-1	1,967	-0.05%
2021/04/13	0	21.75	1	21.50	21.50	-1	1,943	-0.05%
2021/04/12	10	21.78	0	0.00	21.85	10	1,922	0.52%
2021/04/09	0	0.00	1	21.50	21.55	-1	1,890	-0.05%
2021/04/08	1	21.90	0	0.00	21.75	1	1,869	0.05%
2021/04/07	0	0.00	1	21.50	21.65	-1	1,824	-0.05%
2021/04/06	2	21.12	0	0.00	21.15	2	1,795	0.11%
2021/03/31	2	21.00	0.2	21.00	21.05	1.8	1,767	0.10%
2021/03/29	4	20.99	0	0.00	21.00	4	1,717	0.23%
2021/03/26	0.2	21.85	0	0.00	21.95	0.2	1,573	0.01%
2021/03/25	0	0.00	2	21.90	21.90	-2	1,569	-0.13%
2021/03/24	0	0.00	0	21.80	21.95	0	1,555	0.00%
2021/03/22	0	0.00	1	21.50	21.90	-1	1,496	-0.07%
2021/03/18	0	0.00	1.2	21.07	21.20	-1.2	1,412	-0.09%
2021/03/17	0	0.00	2	20.75	20.85	-2	1,402	-0.14%
2021/03/16	2	20.75	0	0.00	20.65	2	1,415	0.14%
2021/03/15	0	0.00	1	20.80	20.80	-1	1,411	-0.07%
2021/03/12	1	19.90	12	19.98	20.30	-11	1,329	-0.83%
2021/03/11	1	19.90	8	19.78	19.80	-7	1,289	-0.54%
2021/03/02	2	19.70	2	19.65	19.55	0	1,544	0.00%
2021/02/26	5	19.50	0	0.00	19.50	5	1,535	0.33%
2021/02/25	2	19.45	1	19.45	19.50	1	1,547	0.06%
2021/02/24	0	0.00	10	19.40	19.40	-10	1,564	-0.64%
2021/02/19	1	19.45	3	19.50	19.50	-2	1,598	-0.13%
2021/02/18	10	18.90	2	19.35	19.35	8	1,543	0.52%
2021/02/04	20	18.50	0	0.00	18.50	20	1,562	1.28%
2021/02/02	0	0.00	5	18.40	18.45	-5	1,627	-0.31%
2021/01/22	1	18.20	0.1	18.25	18.25	0.9	1,779	0.05%
2021/01/20	6	18.43	10	18.25	18.35	-4	2,075	-0.19%
2021/01/15	0	0.00	13	18.96	18.95	-13	2,265	-0.57%
2021/01/14	1	19.05	0	0.00	19.10	1	2,286	0.04%
2021/01/13	0	0.00	10	19.05	19.05	-10	2,283	-0.44%
2021/01/11	1	19.10	0	0.00	19.15	1	2,267	0.04%
2021/01/07	0	0.00	5	19.00	19.00	-5	2,259	-0.22%
2020/12/24	0	0.00	2	19.05	19.05	-2	2,186	-0.09%
2020/12/23	5	18.90	10	18.90	18.85	-5	2,189	-0.23%
2020/12/18	0	0.00	15	19.25	19.30	-15	2,213	-0.68%
2020/12/15	0	0.00	11	19.15	19.15	-11	2,224	-0.49%
2020/12/14	10	19.35	0	0.00	19.40	10	2,211	0.45%
2020/12/11	1	19.30	0	0.00	19.25	1	2,220	0.05%
2020/12/09	11	19.74	1	19.80	19.80	10	2,188	0.46%
2020/12/02	0	0.00	11	19.28	19.30	-11	2,438	-0.45%
2020/12/01	1	19.65	3	19.45	19.50	-2	2,417	-0.08%
2020/11/30	10	19.59	2	19.55	19.55	8	2,437	0.33%
2020/11/27	22	19.71	2	20.00	19.80	20	2,503	0.80%
2020/11/26	2	19.20	1	19.15	19.20	1	2,391	0.04%
2020/11/25	2	19.00	32	18.93	18.95	-30	2,372	-1.26%
2020/11/24	2	18.90	4	19.05	18.90	-2	2,367	-0.08%
2020/11/18	0	0.00	30	18.80	18.85	-30	2,327	-1.29%
2020/11/16	10	18.78	0	0.00	18.75	10	2,353	0.42%
2020/11/12	2	18.75	0	0.00	18.65	2	2,365	0.08%
2020/11/11	0	0.00	5	18.70	18.80	-5	2,382	-0.21%
2020/11/10	31	18.63	0.1	18.65	18.60	30.9	2,370	1.30%
2020/11/09	2	18.55	5	18.55	18.80	-3	2,376	-0.13%
2020/11/06	20	18.54	0.1	18.50	18.40	19.9	2,367	0.84%
2020/11/05	0	0.00	2	18.35	18.35	-2	2,373	-0.08%
2020/11/02	5	18.06	0	0.00	18.10	5	2,739	0.18%
2020/10/30	0	0.00	3	18.50	18.25	-3	2,729	-0.11%
2020/10/29	3	18.25	0	0.00	18.25	3	2,711	0.11%
2020/10/28	8	19.08	1	18.70	18.50	7	2,687	0.26%
2020/10/27	0	0.00	56.1	18.77	18.95	-56.1	2,470	-2.27%
2020/10/26	0	0.00	1	18.30	18.15	-1	2,424	-0.04%
2020/09/24	1	17.45	0	0.00	17.15	1	2,847	0.04%
2020/09/14	10	18.10	0	0.00	17.95	10	2,784	0.36%
2020/09/11	0	0.00	6	18.25	18.10	-6	2,761	-0.22%
2020/09/10	17	18.72	0	0.00	18.65	17	2,677	0.64%
2020/09/09	0	0.00	3	18.85	19.15	-3	2,569	-0.12%
2020/09/08	0	0.00	2	18.60	18.45	-2	2,476	-0.08%
2020/09/07	20.2	18.16	0	0.00	18.15	20.2	2,434	0.83%
2020/09/02	5	18.25	1	18.30	18.10	4	2,336	0.17%
2020/08/28	0	0.00	2	18.00	18.00	-2	2,228	-0.09%
2020/08/27	1	18.00	0	0.00	18.00	1	2,216	0.05%
2020/08/26	6	18.20	0	0.00	18.20	6	2,188	0.27%
2020/08/25	0	0.00	6	17.88	17.75	-6	2,147	-0.28%
2020/08/24	0	0.00	3	17.90	17.90	-3	2,136	-0.14%
2020/08/20	3	17.35	0	0.00	17.40	3	2,105	0.14%
2020/08/17	0	0.00	14	18.24	18.05	-14	1,987	-0.70%
2020/08/13	0	0.00	1	18.15	17.95	-1	1,920	-0.05%
2020/08/12	0	0.00	3	18.05	18.00	-3	1,881	-0.16%
2020/08/11	1	17.75	0	0.00	18.05	1	1,845	0.05%
2020/08/10	10	18.08	3	17.80	17.85	7	1,804	0.39%
2020/08/06	0	0.00	4	17.51	17.70	-4	1,500	-0.27%
2020/08/03	5	16.75	0	0.00	16.65	5	1,380	0.36%
2020/07/31	5	16.85	0	0.00	17.10	5	1,370	0.36%
2020/07/30	7	17.36	4	17.50	17.30	3	1,325	0.23%
2020/07/29	7	16.84	0	0.00	17.65	7	1,177	0.59%
2020/07/28	12.5	16.89	2	17.05	17.00	10.5	993	1.06%
2020/07/27	3	16.10	8	16.01	16.10	-5	810	-0.62%
2020/07/23	8	15.60	0	0.00	15.75	8	699	1.14%
2020/07/07	0	0.00	3	15.20	15.20	-3	680	-0.44%
2020/07/03	2	15.50	0	0.00	15.55	2	697	0.29%
2020/06/17	4	15.35	0	0.00	15.45	4	707	0.57%
2020/06/05	0.5	15.70	0	0.00	15.70	0.5	826	0.06%
2020/05/21	1	14.75	0	0.00	14.75	1	812	0.12%
2020/04/09	0	0.00	14	13.62	13.45	-14	743	-1.88%
2020/04/06	4	12.65	0	0.00	12.60	4	719	0.56%
2020/03/30	10	12.80	0	0.00	12.95	10	708	1.41%
2020/03/18	1	12.75	0	0.00	12.10	1	546	0.18%
2020/03/16	1	14.75	0	0.00	13.80	1	502	0.20%
2020/03/12	1	15.70	0	0.00	15.70	1	449	0.22%
2020/03/09	5	16.50	0	0.00	16.40	5	442	1.13%
2020/03/02	1	16.60	0	0.00	16.75	1	444	0.23%
2020/02/27	1	16.70	0	0.00	16.70	1	437	0.23%
2020/02/13	0	0.00	3	17.05	17.05	-3	442	-0.68%
2020/01/31	5	17.25	0	0.00	17.35	5	430	1.16%
2020/01/08	1	17.60	0	0.00	17.65	1	424	0.24%
2019/12/30	0	0.00	3	17.75	17.75	-3	411	-0.73%
2019/12/10	0	0.00	6	17.75	17.75	-6	425	-1.41%
2019/11/21	0	0.00	10	17.80	17.85	-10	489	-2.04%
2019/11/18	1	17.85	0	0.00	17.90	1	496	0.20%
2019/11/15	2	17.85	0	0.00	17.90	2	499	0.40%
2019/11/14	2	17.85	0	0.00	17.85	2	503	0.40%
2019/11/13	1	17.90	0	0.00	17.95	1	500	0.20%
2019/11/11	2	17.90	0	0.00	17.95	2	501	0.40%
2019/11/04	5.3	18.00	0	0.00	18.05	5.3	487	1.08%
2019/10/31	4	17.98	0	0.00	18.00	4	505	0.79%
2019/10/22	0	0.00	1	18.15	18.05	-1	519	-0.19%
2019/10/18	2	18.03	0	0.00	17.95	2	522	0.38%
2019/09/26	1	18.30	2	18.35	18.40	-1	505	-0.20%
2019/09/25	2	18.28	2	18.40	18.35	0	498	0.00%
2019/09/04	0	0.00	4	17.90	17.95	-4	507	-0.79%
2019/09/03	0	0.00	2	17.98	18.00	-2	509	-0.39%
2019/09/02	0	0.00	3	18.00	18.00	-3	508	-0.59%
2019/08/30	9	17.85	0	0.00	17.90	9	508	1.77%
2019/08/21	5	19.78	0	0.00	19.75	5	433	1.15%
2019/08/01	5	20.15	0	0.00	20.10	5	430	1.16%
2019/07/22	0	0.00	12.4	20.10	20.10	-12.4	436	-2.83%
2019/06/25	1	19.85	0	0.00	19.85	1	535	0.19%
2019/06/20	0	0.00	5	19.70	19.80	-5	545	-0.92%
2019/06/17	2	19.70	2	19.65	19.70	0	561	0.00%
2019/06/06	1	19.70	0	0.00	19.65	1	559	0.18%
2019/06/04	2	19.80	0	0.00	19.80	2	555	0.36%
2019/06/03	2	19.85	1	19.90	19.80	1	561	0.18%
2019/05/31	2	19.95	0	0.00	19.90	2	568	0.35%
2019/05/29	40	19.93	40	20.05	19.85	0	577	0.00%
2019/05/17	0	0.00	1	19.70	19.65	-1	568	-0.18%
2019/05/02	0	0.00	1	20.40	20.45	-1	532	-0.19%
2019/04/29	0	0.00	14.1	20.32	20.50	-14.1	528	-2.68%
2019/04/17	1	20.40	0	0.00	20.45	1	505	0.20%
2019/04/11	0	0.00	1	20.35	20.30	-1	496	-0.20%
2019/04/10	0	20.55	3	20.55	20.55	-3	475	-0.63%
2019/04/08	0	0.00	11	20.75	20.75	-11	458	-2.40%
2019/04/01	0	20.70	0	0.00	20.70	0	427	0.00%
2019/03/29	0	0.00	1	20.50	20.50	-1	412	-0.24%
2019/03/28	0	0.00	1	20.20	20.20	-1	383	-0.26%
2019/03/27	0	0.00	2	20.30	20.35	-2	384	-0.52%
2019/03/22	1	20.05	0	0.00	20.00	1	371	0.27%
2019/03/18	10	19.80	0	0.00	19.75	10	376	2.66%
2019/03/15	1	19.60	0	0.00	19.60	1	373	0.27%
2019/03/13	2	19.60	0	0.00	19.55	2	380	0.53%
2019/03/11	10	19.65	0	0.00	19.65	10	380	2.63%
2019/02/25	0	0.00	10.9	19.30	19.30	-10.9	364	-2.99%
2019/02/13	0	0.00	6	19.22	19.30	-6	363	-1.65%
2019/02/11	0	0.00	1	19.30	19.25	-1	359	-0.28%
2019/01/28	0	19.15	0	0.00	19.10	0	338	0.00%
2019/01/10	0	0.00	0.2	18.90	18.70	-0.2	445	-0.05%
2019/01/09	0	0.00	1	18.60	18.65	-1	459	-0.22%
2019/01/07	0	0.00	2	18.60	18.55	-2	491	-0.41%
2018/12/25	0	0.00	6	18.65	18.70	-6	577	-1.04%
2018/12/12	0.1	19.00	0	0.00	19.00	0.1	601	0.02%
2018/12/03	1.5	19.35	0	0.00	19.35	1.5	649	0.23%
2018/11/23	5	18.98	0	0.00	19.00	5	708	0.71%
2018/11/21	2	19.10	0	0.00	19.05	2	720	0.28%
2018/11/09	3	19.65	0	0.00	19.55	3	847	0.35%
2018/11/08	0	0.00	2	19.65	19.60	-2	858	-0.23%
2018/11/07	0	0.00	18	19.56	19.55	-18	865	-2.08%
2018/11/01	0	0.00	5	19.55	19.45	-5	904	-0.55%
2018/10/31	0	0.00	2	19.00	19.10	-2	903	-0.22%
2018/10/30	0	0.00	8	18.78	18.75	-8	907	-0.88%
2018/10/29	2	18.85	1	18.85	18.80	1	910	0.11%
2018/10/26	1	18.85	7	19.04	18.95	-6	918	-0.65%
2018/10/25	7	19.00	0	0.00	19.00	7	934	0.75%
2018/10/24	13	19.51	0	0.00	19.45	13	931	1.40%
2018/10/22	0	0.00	1	19.80	19.70	-1	923	-0.11%
2018/10/19	0	0.00	10	19.75	19.50	-10	925	-1.08%
2018/10/18	1	19.35	0	0.00	19.40	1	896	0.11%
2018/10/17	2	19.55	0	0.00	19.30	2	932	0.21%
2018/10/16	20	19.55	1	19.95	19.50	19	922	2.06%
2018/10/15	12	19.63	0	0.00	19.60	12	915	1.31%
2018/10/12	1	19.20	50	19.93	20.15	-49	900	-5.44%
2018/10/11	36	19.39	0	0.00	19.30	36	884	4.07%
2018/10/09	0	0.00	5	20.50	20.15	-5	870	-0.57%
2018/10/08	3	20.02	0	0.00	20.05	3	869	0.35%
2018/10/05	26	20.10	10	20.16	20.15	16	864	1.85%
2018/10/04	7	20.60	0	0.00	20.60	7	854	0.82%
2018/10/03	1	20.80	0	0.00	20.70	1	854	0.12%
2018/10/01	4	20.65	0	0.00	20.75	4	867	0.46%
2018/09/28	2	20.65	0	0.00	20.65	2	897	0.22%
2018/09/17	2	20.85	0	0.00	20.80	2	1,105	0.18%
2018/09/13	10	20.95	10	20.80	20.80	0	1,119	0.00%
2018/09/06	0	0.00	10	21.53	21.50	-10	1,225	-0.82%
2018/09/05	10	21.53	0	0.00	21.40	10	1,207	0.83%
2018/09/03	2	21.30	0	0.00	21.30	2	1,207	0.17%
2018/08/29	0	0.00	10	21.23	21.25	-10	1,248	-0.80%
2018/08/28	2	21.30	0	0.00	21.35	2	1,259	0.16%
2018/08/27	6	21.25	6	21.35	21.30	0	1,268	0.00%
2018/08/22	1	21.05	0	0.00	20.85	1	1,253	0.08%
2018/08/21	1	21.05	0	0.00	21.05	1	1,259	0.08%
2018/08/20	10	22.95	0	0.00	22.90	10	1,252	0.80%
2018/08/16	1	22.90	0	0.00	22.95	1	1,223	0.08%
2018/08/15	0	0.00	11	23.00	23.00	-11	1,229	-0.89%
2018/08/14	10	22.90	0	0.00	23.00	10	1,235	0.81%
2018/08/07	0	0.00	25	23.21	23.35	-25	1,418	-1.76%
2018/08/06	0	0.00	1	23.25	23.15	-1	1,429	-0.07%
2018/08/02	0	0.00	16	23.15	22.90	-16	1,462	-1.09%
2018/08/01	15	23.00	10	22.92	23.10	5	1,474	0.34%
2018/07/31	35	22.84	0	0.00	22.85	35	1,479	2.37%
2018/07/30	0	0.00	1	22.90	22.75	-1	1,501	-0.07%
2018/07/27	5	22.85	5	22.85	22.85	0	1,504	0.00%
2018/07/24	16	22.51	15	22.60	22.60	1	1,517	0.07%
2018/07/18	0	0.00	20	22.30	22.25	-20	1,628	-1.23%
2018/07/10	20	22.15	0	0.00	22.30	20	1,696	1.18%
2018/07/05	1	22.80	0	0.00	22.65	1	1,741	0.06%
2018/07/03	52	23.19	53	23.70	23.10	-1	1,779	-0.06%
2018/07/02	0	0.00	20	22.75	22.75	-20	1,783	-1.12%
2018/06/27	1	22.80	0	0.00	22.85	1	1,803	0.06%
2018/06/26	20	22.75	0	0.00	22.75	20	1,837	1.09%
2018/06/25	1	23.10	0	0.00	23.10	1	1,829	0.05%
2018/06/22	0	0.00	10	23.10	23.15	-10	1,843	-0.54%
2018/06/21	1	23.45	0	0.00	23.35	1	1,841	0.05%
2018/06/20	7	23.33	25	23.72	23.50	-18	1,867	-0.96%
2018/06/19	45	23.63	47	23.53	23.75	-2	1,872	-0.11%
2018/06/15	10	23.55	10	23.68	23.35	0	1,855	0.00%
2018/06/13	3	23.25	0	0.00	23.15	3	1,860	0.16%
2018/06/07	1	23.30	10	23.33	23.30	-9	1,911	-0.47%
2018/06/05	0	0.00	10	23.15	23.05	-10	2,031	-0.49%
2018/06/04	0	0.00	4.4	23.00	23.15	-4.4	2,057	-0.21%
2018/06/01	50	22.88	0	0.00	22.85	50	2,097	2.38%
2018/05/17	2	23.63	0	0.00	23.15	2	3,606	0.06%
2018/05/15	0	0.00	6	22.98	22.70	-6	3,490	-0.17%
2018/05/11	1	22.50	0	0.00	22.55	1	3,499	0.03%
2018/05/08	0	0.00	14.2	22.63	22.50	-14.2	3,511	-0.40%
2018/04/26	0	0.00	1	22.40	22.00	-1	3,668	-0.03%
2018/04/25	1	21.60	1	21.90	21.95	0	3,619	0.00%
2018/04/24	1	21.80	0	0.00	21.55	1	3,672	0.03%
2018/04/20	3	21.92	0	0.00	21.90	3	3,647	0.08%
2018/04/18	0.5	21.95	0	0.00	21.90	0.5	3,641	0.01%
2018/04/17	2	22.35	0	0.00	21.95	2	3,624	0.06%
2018/04/13	1	22.15	0	0.00	22.10	1	3,591	0.03%
2018/04/12	2	22.10	0	0.00	22.10	2	3,586	0.06%
2018/04/11	4	22.20	1	22.40	22.10	3	3,600	0.08%
2018/04/10	0	22.60	0	0.00	22.15	0	3,563	0.00%
2018/04/09	2	22.32	0	0.00	22.15	2	3,532	0.06%
2018/04/03	5	22.62	6	22.45	22.40	-1	3,505	-0.03%
2018/03/29	0	0.00	10	21.97	21.95	-10	3,316	-0.30%
2018/03/27	1	21.60	1	21.75	21.55	0	3,274	0.00%
2018/03/26	0	0.00	1	21.40	21.40	-1	3,261	-0.03%
2018/03/21	2	22.15	0	0.00	22.00	2	3,229	0.06%
2018/03/20	1	21.65	0	0.00	21.60	1	3,189	0.03%
2018/03/19	1	21.65	6	21.86	21.85	-5	3,171	-0.16%
2018/03/16	1	21.70	1	21.45	21.60	0	3,159	0.00%
2018/03/15	2	21.48	1	21.45	21.55	1	3,161	0.03%
2018/03/14	1	21.40	1	21.55	21.60	0	3,192	0.00%
2018/03/13	0	0.00	4	21.20	21.20	-4	3,335	-0.12%
2018/03/12	8	21.29	1	21.00	20.95	7	3,349	0.21%
2018/03/09	1	21.65	0	0.00	21.75	1	3,255	0.03%
2018/03/08	0	0.00	9	22.25	22.20	-9	3,226	-0.28%
2018/03/07	0	0.00	7	22.62	22.10	-7	3,198	-0.22%
2018/03/06	5	22.31	0	0.00	22.35	5	3,164	0.16%
2018/03/05	10	23.64	1	23.65	23.05	9	3,027	0.30%
2018/03/02	20	22.99	20	22.53	22.60	0	2,735	0.00%
2018/02/27	1	23.05	0	0.00	22.60	1	2,557	0.04%
2018/02/26	4	23.59	2	24.18	23.55	2	2,407	0.08%
2018/02/23	7	21.35	69	21.25	22.65	-62	1,967	-3.15%
2018/02/21	0	0.00	1	20.50	20.60	-1	1,722	-0.06%
2018/02/12	0	0.00	2	20.00	20.30	-2	1,702	-0.12%
2018/02/09	2	19.20	0	0.00	19.35	2	1,670	0.12%
2018/02/06	15	19.58	0	0.00	19.15	15	1,856	0.81%
2018/02/05	12.2	19.97	25	20.02	20.10	-12.8	1,803	-0.71%
2018/02/02	0	0.00	2	20.30	20.30	-2	1,794	-0.11%
2018/02/01	45	20.43	5	20.40	20.40	40	1,803	2.22%
2018/01/31	25	20.00	14	20.08	20.20	11	1,757	0.63%
2018/01/30	0	0.00	1	20.25	20.15	-1	1,763	-0.06%
2018/01/25	1	20.10	10	20.10	20.20	-9	1,803	-0.50%
2018/01/22	0	0.00	6.5	20.51	20.80	-6.5	1,911	-0.34%
2018/01/18	1	20.00	0	0.00	19.95	1	1,784	0.06%
2018/01/12	0	0.00	1	19.35	19.35	-1	1,714	-0.06%
2018/01/09	0	0.00	3	19.35	19.25	-3	1,706	-0.18%
2018/01/08	1	19.75	0	0.00	19.55	1	1,698	0.06%
2018/01/02	0	0.00	40	19.28	19.25	-40	1,719	-2.33%