威健 (3033)-元大-小港券商分點個股進出

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

威健

(3033)

可現股當沖

股價
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－元大-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	15	33.53	3	33.60	33.50	12	4,693	0.26%
2024/04/26	4	33.25	2	33.25	33.25	2	4,732	0.04%
2024/04/25	1	33.65	1	33.70	33.35	0	4,837	0.00%
2024/04/24	7	33.17	40.2	33.92	33.80	-33.2	4,941	-0.67%
2024/04/19	15	31.88	14	32.33	32.50	1	4,930	0.02%
2024/04/18	1.2	31.89	0.3	31.45	31.90	0.9	4,837	0.02%
2024/04/17	1	31.90	2	32.10	31.85	-1	4,949	-0.02%
2024/04/16	24.1	32.32	2	32.05	31.80	22.1	4,908	0.45%
2024/04/15	20.1	33.12	0	0.00	32.90	20.1	4,838	0.42%
2024/04/12	0.1	33.70	1	33.90	33.70	-0.9	4,772	-0.02%
2024/04/11	1	34.00	2	33.83	33.85	-1	4,724	-0.02%
2024/04/10	8	33.87	9.2	33.67	33.90	-1.2	4,714	-0.02%
2024/04/09	0	0.00	9	32.42	32.35	-9	4,482	-0.20%
2024/04/03	1	32.60	21	32.76	32.75	-20	4,433	-0.45%
2024/04/02	2	32.15	0	0.00	32.30	2	4,419	0.05%
2024/03/28	0	0.00	2	32.00	31.80	-2	4,378	-0.05%
2024/03/27	1.2	32.00	1	32.00	32.00	0.2	4,371	0.00%
2024/03/26	15	31.75	2	32.48	31.95	13	4,356	0.30%
2024/03/25	10.3	32.88	60	32.65	32.85	-49.8	4,286	-1.16%
2024/03/22	36	31.68	15	31.70	31.60	21	4,090	0.51%
2024/03/21	6	32.25	66	32.53	33.00	-60	3,954	-1.52%
2024/03/20	2	30.73	0	0.00	30.60	2	3,648	0.05%
2024/03/19	2	31.03	0	0.00	31.05	2	3,634	0.06%
2024/03/18	3	30.95	7	30.86	31.00	-4	3,632	-0.11%
2024/03/15	1	30.50	1	30.45	30.65	0	3,649	0.00%
2024/03/14	19	30.58	5	30.60	30.55	14	3,670	0.38%
2024/03/13	3	31.07	2	30.85	30.80	1	3,642	0.03%
2024/03/12	14	30.78	11	30.98	31.10	3	3,618	0.08%
2024/03/11	12	30.97	10	31.00	30.90	2	3,580	0.06%
2024/03/08	2	32.08	1.2	31.65	31.65	0.8	3,530	0.02%
2024/03/07	2	32.45	1	32.30	32.30	1	3,476	0.03%
2024/03/06	0	0.00	1	32.55	32.80	-1	3,461	-0.03%
2024/03/05	7	32.50	5	32.75	32.70	2	3,465	0.06%
2024/03/04	3	33.00	3	32.95	32.95	0	3,441	0.00%
2024/03/01	1	33.40	4	33.08	33.00	-3	3,405	-0.09%
2024/02/29	3	33.27	1	33.40	33.25	2	3,364	0.06%
2024/02/27	13	32.47	32	32.72	33.00	-19	3,302	-0.58%
2024/02/26	0	0.00	4.1	33.40	33.25	-4.1	3,240	-0.13%
2024/02/23	4	32.98	43	32.99	32.70	-39	3,145	-1.24%
2024/02/22	2	32.25	0	0.00	32.30	2	3,040	0.07%
2024/02/21	3	32.17	1	32.50	32.40	2	3,009	0.07%
2024/02/20	4	32.01	3	32.12	32.00	1	2,959	0.03%
2024/02/19	11	32.27	3	32.18	32.25	8	2,917	0.27%
2024/02/16	2	32.35	38.3	32.12	32.25	-36.3	2,876	-1.26%
2024/02/15	1	31.95	18	31.92	32.00	-17	2,807	-0.61%
2024/02/02	1	31.10	4	31.10	30.85	-3	2,643	-0.11%
2024/02/01	11	31.70	12.2	31.75	31.30	-1.2	2,565	-0.05%
2024/01/31	7	30.71	3	30.85	30.65	4	2,291	0.17%
2024/01/30	6	31.04	16.3	31.37	31.30	-10.2	2,228	-0.46%
2024/01/29	8	30.51	1	30.75	30.55	7	2,063	0.34%
2024/01/26	2	30.75	4	30.83	30.65	-2	2,039	-0.10%
2024/01/25	4	30.75	1	31.25	30.65	3	2,007	0.15%
2024/01/24	1	31.00	1	30.90	31.00	0	1,904	0.00%
2024/01/23	1.4	30.83	7	30.76	30.55	-5.6	1,855	-0.30%
2024/01/22	7	30.90	6	30.69	30.95	1	1,825	0.05%
2024/01/19	3	30.95	3	30.87	30.95	0	1,750	0.00%
2024/01/18	4.2	30.83	20	30.81	30.95	-15.8	1,616	-0.98%
2024/01/17	10.1	30.04	2	30.15	30.15	8.1	1,469	0.55%
2024/01/16	1.2	29.86	13	30.04	30.45	-11.8	1,380	-0.85%
2024/01/12	2	29.55	0	0.00	29.45	2	1,223	0.17%
2024/01/11	0.1	29.75	7	29.52	29.85	-6.9	1,164	-0.59%
2024/01/10	16	28.33	0	0.00	28.20	16	1,053	1.52%
2024/01/09	5	28.50	0	0.00	28.45	5	1,053	0.47%
2024/01/04	13	28.72	3	28.93	29.25	10	1,048	0.95%
2024/01/03	15	28.73	1	28.80	28.70	14	985	1.42%
2024/01/02	2	28.98	1	28.95	29.00	1	989	0.10%
2023/12/29	0	0.00	1	28.95	28.90	-1	981	-0.10%
2023/12/28	1	29.20	1	29.20	29.10	0	981	0.00%
2023/12/27	0	0.00	1	28.65	28.75	-1	963	-0.10%
2023/12/26	1	28.45	0	0.00	28.65	1	967	0.10%
2023/12/25	1	28.55	0	0.00	28.45	1	965	0.10%
2023/12/22	5	28.70	0	0.00	28.80	5	963	0.52%
2023/12/21	0.2	28.65	1	29.20	29.00	-0.8	961	-0.09%
2023/12/20	0.3	28.70	0	0.00	28.80	0.3	949	0.03%
2023/12/18	0	0.00	1	28.95	28.85	-1	965	-0.10%
2023/12/15	0	0.00	1	29.05	29.05	-1	990	-0.10%
2023/12/14	1	29.15	1	29.10	29.15	0	1,013	0.00%
2023/12/13	1	29.00	3	28.70	29.05	-2	1,071	-0.19%
2023/12/12	1.5	28.95	1	28.85	28.85	0.5	1,184	0.04%
2023/12/11	2	28.90	0	0.00	28.90	2	1,165	0.17%
2023/12/08	7	28.58	5	28.45	28.50	2	1,143	0.17%
2023/12/06	2	28.20	0	0.00	28.20	2	1,157	0.17%
2023/12/05	1	28.40	1	28.35	28.30	0	1,173	0.00%
2023/12/04	1	28.55	0	0.00	28.55	1	1,199	0.08%
2023/12/01	0	0.00	1	28.50	28.50	-1	1,201	-0.08%
2023/11/30	1	28.35	3	28.65	28.65	-2	1,196	-0.17%
2023/11/29	3	28.02	0	0.00	28.10	3	1,177	0.25%
2023/11/27	1	27.80	0	0.00	27.45	1	1,194	0.08%
2023/11/24	0.5	27.85	0	0.00	27.70	0.5	1,205	0.04%
2023/11/20	0	0.00	1	27.70	27.75	-1	1,251	-0.08%
2023/11/16	1	27.40	2	27.45	27.50	-1	1,270	-0.08%
2023/11/08	0	0.00	2	27.70	27.70	-2	1,459	-0.14%
2023/11/01	2	26.90	0	0.00	26.85	2	1,609	0.12%
2023/10/31	2	26.95	0	0.00	26.90	2	1,663	0.12%
2023/10/27	1	27.25	0	0.00	27.20	1	2,021	0.05%
2023/10/24	1	27.25	1	27.30	27.35	0	2,368	0.00%
2023/10/23	6	27.38	0	0.00	27.25	6	2,414	0.25%
2023/10/19	2	27.20	0	0.00	27.35	2	2,480	0.08%
2023/10/18	1.9	27.15	0	0.00	27.05	1.9	2,530	0.08%
2023/10/13	0	0.00	2	27.80	27.80	-2	2,804	-0.07%
2023/10/12	5	27.90	5	28.00	28.00	0	2,991	0.00%
2023/10/05	1	27.35	0	0.00	27.25	1	3,286	0.03%
2023/10/04	4	27.20	0	0.00	27.35	4	3,340	0.12%
2023/10/02	2	27.50	0	0.00	27.55	2	3,524	0.06%
2023/09/27	5	27.25	0	0.00	27.30	5	3,675	0.14%
2023/09/25	3	27.62	0	0.00	27.60	3	3,732	0.08%
2023/09/21	12	27.36	2	27.25	27.35	10	3,788	0.26%
2023/09/20	5	27.71	0	0.00	27.65	5	3,866	0.13%
2023/09/19	17	27.89	0	0.00	27.85	17	3,921	0.43%
2023/09/15	0	0.00	10	29.10	28.15	-10	3,889	-0.26%
2023/09/13	0.5	28.95	0	0.00	28.90	0.5	3,836	0.01%
2023/09/08	11	29.40	0	0.00	29.40	11	4,305	0.26%
2023/09/06	3	29.42	0	0.00	29.50	3	4,577	0.07%
2023/09/05	3	29.30	0	0.00	29.40	3	4,688	0.06%
2023/09/04	1	29.60	5	29.55	29.45	-4	4,797	-0.08%
2023/08/31	1	29.25	0	0.00	29.25	1	4,914	0.02%
2023/08/30	0	0.00	5	29.00	29.00	-5	5,071	-0.10%
2023/08/28	0	0.00	2	28.65	28.40	-2	5,089	-0.04%
2023/08/24	2	29.23	0	0.00	28.95	2	5,082	0.04%
2023/08/23	5.1	29.10	0	0.00	29.05	5.1	5,085	0.10%
2023/08/18	0	0.00	1	28.80	28.80	-1	5,028	-0.02%
2023/08/10	7	28.79	0	0.00	28.80	7	4,921	0.14%
2023/08/09	1	29.15	0	0.00	29.25	1	4,896	0.02%
2023/08/08	3	29.13	0	0.00	29.15	3	4,896	0.06%
2023/08/07	8	29.30	3	29.17	29.45	5	4,900	0.10%
2023/08/04	77	29.29	0.1	29.35	29.25	76.9	4,871	1.58%
2023/08/02	26.4	29.94	80	29.95	29.70	-53.6	4,832	-1.11%
2023/08/01	38	33.39	1	33.27	33.65	37	4,716	0.79%
2023/07/31	7.1	34.51	2	34.45	34.55	5.1	4,517	0.11%
2023/07/28	5	35.03	0	0.00	35.05	5	4,446	0.11%
2023/07/27	6	35.10	3	35.18	35.10	3	4,370	0.07%
2023/07/25	2	35.10	6	35.10	35.05	-4	4,374	-0.09%
2023/07/21	3.1	35.00	6	35.08	34.95	-2.9	4,307	-0.07%
2023/07/19	1	34.85	18	34.95	34.90	-17	4,239	-0.40%
2023/07/18	3	35.95	3	36.00	35.80	0	4,152	0.00%
2023/07/17	6	36.75	5	36.39	36.95	1	4,006	0.02%
2023/07/14	2	35.75	5	35.72	35.85	-3	3,828	-0.08%
2023/07/13	2	35.10	0	0.00	34.85	2	3,682	0.05%
2023/07/12	5	34.90	0	0.00	34.85	5	3,583	0.14%
2023/07/11	1	34.65	4	34.43	34.65	-3	3,550	-0.08%
2023/07/10	6	34.54	6	34.82	34.25	0	3,519	0.00%
2023/07/07	3	34.75	6	34.74	34.75	-3	3,430	-0.09%
2023/07/06	3	34.48	13	34.43	34.45	-10	3,351	-0.30%
2023/07/05	0	0.00	1	34.00	34.05	-1	3,255	-0.03%
2023/07/04	2	33.60	0	0.00	33.85	2	3,214	0.06%
2023/06/30	0.5	33.35	0	0.00	33.40	0.5	3,157	0.02%
2023/06/28	7	32.60	20.2	32.58	32.65	-13.2	3,116	-0.42%
2023/06/27	2.3	32.94	1	33.10	32.80	1.3	3,048	0.04%
2023/06/26	3.2	33.53	0	0.00	33.30	3.2	2,978	0.11%
2023/06/21	1	33.20	0	0.00	33.40	1	2,970	0.03%
2023/06/20	0	0.00	10	33.40	33.25	-10	2,960	-0.34%
2023/06/19	5	33.57	2	33.65	33.60	3	2,937	0.10%
2023/06/16	1	33.20	12	33.28	33.45	-11	2,914	-0.38%
2023/06/15	13	33.74	2	34.05	33.65	11	2,815	0.39%
2023/06/14	19	34.68	29	34.73	34.60	-10	2,656	-0.38%
2023/06/13	9.3	34.25	15.1	34.37	34.20	-5.9	2,527	-0.23%
2023/06/12	8	33.93	24.2	33.94	34.00	-16.2	2,403	-0.67%
2023/06/09	7	33.29	54	33.33	33.40	-47	2,234	-2.10%
2023/06/08	9	33.01	23	33.09	33.05	-14	2,138	-0.65%
2023/06/07	2.2	32.75	6.1	32.68	32.75	-3.9	2,058	-0.19%
2023/06/06	1.1	32.65	25	32.69	32.60	-23.9	2,020	-1.18%
2023/06/05	10	32.42	13	32.53	32.30	-3	1,948	-0.15%
2023/06/02	4	31.16	2	31.15	31.30	2	1,808	0.11%
2023/06/01	0	0.00	1	30.95	31.05	-1	1,811	-0.06%
2023/05/31	2	30.95	11	30.99	31.00	-9	1,830	-0.49%
2023/05/30	0	0.00	1	30.90	30.95	-1	1,840	-0.05%
2023/05/29	0	0.00	22	30.89	30.85	-22	1,840	-1.20%
2023/05/26	2	30.75	3	30.70	30.70	-1	1,831	-0.05%
2023/05/25	0	0.00	1	30.70	30.70	-1	1,823	-0.05%
2023/05/24	0	0.00	3	30.67	30.75	-3	1,818	-0.16%
2023/05/23	2	30.60	1	30.60	30.65	1	1,809	0.06%
2023/05/22	0	0.00	1	30.55	30.60	-1	1,809	-0.06%
2023/05/19	0	0.00	11	30.55	30.45	-11	1,802	-0.61%
2023/05/18	10	30.45	5.1	30.55	30.45	4.9	1,800	0.27%
2023/05/15	1	30.10	0	0.00	30.10	1	1,784	0.06%
2023/05/12	0	0.00	5	30.40	30.40	-5	1,784	-0.28%
2023/05/11	7.1	30.07	2	30.20	30.15	5.1	1,775	0.29%
2023/05/10	5	30.65	2	30.65	30.65	3	1,740	0.17%
2023/05/09	15.1	30.57	0	0.00	30.60	15.1	1,732	0.87%
2023/05/04	5	31.00	21.1	31.02	31.00	-16.1	1,693	-0.95%
2023/05/02	2	30.40	0	0.00	30.25	2	1,583	0.13%
2023/04/28	3	29.90	0	0.00	29.90	3	1,488	0.20%
2023/04/27	1	29.70	0	0.00	29.70	1	1,493	0.07%
2023/04/26	1	29.40	4	29.30	29.50	-3	1,487	-0.20%
2023/04/25	3	29.77	4	29.40	29.45	-1	1,476	-0.07%
2023/04/21	50	29.83	0	0.00	29.80	50	1,455	3.44%
2023/04/20	4	30.31	0	0.00	30.30	4	1,424	0.28%
2023/04/19	1	30.70	1	30.80	30.65	0	1,404	0.00%
2023/04/18	1	30.85	0	0.00	30.70	1	1,388	0.07%
2023/04/17	3	30.78	0	0.00	30.80	3	1,375	0.22%
2023/04/14	0	0.00	3	30.92	30.90	-3	1,355	-0.22%
2023/04/13	30	30.83	3	30.83	30.80	27	1,332	2.03%
2023/04/12	3	30.68	0	0.00	30.75	3	1,303	0.23%
2023/04/11	3	30.55	0	0.00	30.65	3	1,290	0.23%
2023/03/30	3	29.95	0	0.00	29.95	3	1,207	0.25%
2023/03/28	1	29.85	0	0.00	29.50	1	1,194	0.08%
2023/03/27	0	0.00	2	30.00	29.95	-2	1,164	-0.17%
2023/03/23	0.2	29.95	0	0.00	29.90	0.2	1,138	0.02%
2023/03/22	0	0.00	6	29.85	29.85	-6	1,126	-0.53%
2023/03/21	0	0.00	2	29.63	29.70	-2	1,110	-0.18%
2023/03/17	0	0.00	10	29.25	29.45	-10	1,078	-0.93%
2023/03/16	1	29.40	0	0.00	29.45	1	1,036	0.10%
2023/03/15	10	29.08	0	0.00	29.00	10	974	1.03%
2023/03/13	1	29.05	10	28.70	29.10	-9	966	-0.93%
2023/03/10	7	29.10	0	0.00	29.00	7	966	0.72%
2023/03/08	1	29.05	0	0.00	29.05	1	913	0.11%
2023/03/07	0	0.00	16	28.97	29.15	-16	896	-1.78%
2023/03/06	1	28.55	0	0.00	28.65	1	864	0.12%
2023/03/03	0	0.00	2	28.58	28.80	-2	826	-0.24%
2023/03/02	0	0.00	13	28.22	28.40	-13	808	-1.61%
2023/03/01	1	27.95	0	0.00	27.95	1	786	0.13%
2023/02/23	0	0.00	1	27.80	27.75	-1	762	-0.13%
2023/02/17	1	27.55	0	0.00	27.65	1	777	0.13%
2023/02/16	0.1	27.60	0	0.00	27.45	0.1	791	0.01%
2023/02/14	1	27.40	2	27.43	27.40	-1	805	-0.12%
2023/02/13	2	26.90	0	0.00	27.10	2	813	0.25%
2023/02/10	5	27.15	0	0.00	27.15	5	815	0.61%
2023/02/09	2	27.50	0	0.00	27.55	2	814	0.25%
2023/02/07	4	27.50	0	0.00	27.60	4	814	0.49%
2023/02/06	3	27.55	0	0.00	27.50	3	816	0.37%
2023/02/03	10	27.63	0	0.00	27.60	10	842	1.19%
2023/02/01	0	0.00	12	27.40	27.55	-12	812	-1.48%
2023/01/31	2	27.30	0	0.00	27.30	2	804	0.25%
2023/01/13	0	0.00	6.1	26.80	26.70	-6.1	788	-0.77%
2023/01/09	3	26.50	0	0.00	26.55	3	853	0.35%
2022/12/30	2	26.25	0	0.00	26.30	2	920	0.22%
2022/12/29	0	0.00	10	26.05	26.15	-10	920	-1.09%
2022/12/22	0	0.00	1	26.50	26.50	-1	941	-0.11%
2022/12/21	0.1	26.50	0	0.00	26.40	0.1	964	0.01%
2022/12/20	5	26.31	0	0.00	26.35	5	972	0.51%
2022/12/15	10	27.20	0	0.00	27.10	10	978	1.02%
2022/12/14	3	26.85	0	0.00	26.90	3	968	0.31%
2022/12/13	4	26.53	0	0.00	26.60	4	962	0.42%
2022/12/12	5	26.40	0	0.00	26.50	5	968	0.52%
2022/12/09	1	26.60	0	0.00	26.60	1	962	0.10%
2022/12/06	1	27.00	0	0.00	26.85	1	981	0.10%
2022/12/05	1	27.45	14	27.44	27.30	-13	992	-1.31%
2022/12/02	1	26.95	0	0.00	27.30	1	984	0.10%
2022/12/01	3	26.90	0	0.00	26.95	3	963	0.31%
2022/11/30	3	26.75	0	0.00	26.80	3	961	0.31%
2022/11/23	2	26.78	0	0.00	26.80	2	975	0.21%
2022/11/17	2	26.65	0	0.00	26.75	2	1,001	0.20%
2022/11/15	0	0.00	0.1	26.60	26.65	-0.1	999	-0.01%
2022/11/14	0	0.00	0.1	26.65	26.65	-0.1	995	-0.01%
2022/11/11	0	0.00	1	26.70	26.70	-1	985	-0.10%
2022/11/08	0	0.00	6	26.67	26.45	-6	1,015	-0.59%
2022/11/07	0	0.00	0.1	26.10	26.20	-0.1	1,014	-0.01%
2022/11/01	0	0.00	242	25.36	25.50	-242	1,072	-22.56%	大賣/鉅額交易
2022/10/26	43	25.75	0	0.00	25.60	43	1,106	3.89%
2022/10/25	0	0.00	0.1	25.65	25.70	-0.1	1,120	-0.01%
2022/10/24	73	26.15	0	0.00	26.00	73	1,157	6.31%
2022/10/21	18	25.95	0	0.00	25.85	18	1,173	1.53%
2022/10/20	122	26.34	5	26.25	26.45	117	1,188	9.85%	大買/鉅額交易
2022/10/13	5	25.50	0	0.00	25.25	5	1,453	0.34%
2022/10/12	0	0.00	80	25.44	25.85	-80	1,459	-5.48%
2022/10/11	85	25.86	1	25.70	25.70	84	1,479	5.68%
2022/10/07	0.1	25.60	0	0.00	25.55	0.1	1,464	0.01%
2022/10/04	0	0.00	3	25.70	25.80	-3	1,528	-0.20%
2022/10/03	2	25.50	0	0.00	25.35	2	1,590	0.13%
2022/09/30	0.1	25.30	0	0.00	25.50	0.1	1,617	0.00%
2022/09/28	3.1	25.29	1	25.65	25.20	2.1	1,678	0.13%
2022/09/27	0	0.00	12	25.75	26.05	-12	1,701	-0.71%
2022/09/26	5	25.75	1	25.80	25.75	4	1,744	0.23%
2022/09/23	2	26.30	0	0.00	26.30	2	1,820	0.11%
2022/09/21	4	26.65	0	0.00	26.60	4	1,892	0.21%
2022/09/20	0	0.00	1	26.90	26.95	-1	1,893	-0.05%
2022/09/19	2	26.80	0	0.00	26.75	2	1,906	0.10%
2022/09/15	1	27.25	12	27.35	27.15	-11	1,957	-0.56%
2022/09/14	0	0.00	2	26.80	27.25	-2	1,985	-0.10%
2022/09/12	2	26.60	0	0.00	26.90	2	2,021	0.10%
2022/09/08	5	26.30	0	0.00	26.20	5	2,026	0.25%
2022/09/07	2	26.00	0	0.00	26.05	2	2,039	0.10%
2022/09/06	5	26.16	0	0.00	26.15	5	2,041	0.24%
2022/09/05	1	26.30	0	0.00	26.45	1	2,052	0.05%
2022/09/02	3	26.75	0	0.00	26.65	3	2,067	0.15%
2022/09/01	5	26.75	0	0.00	26.75	5	2,066	0.24%
2022/08/29	0.1	26.90	0	0.00	26.85	0.1	2,089	0.00%
2022/08/26	3	27.20	0	0.00	27.20	3	2,094	0.14%
2022/08/24	0	26.95	0	0.00	26.95	0	2,156	0.00%
2022/08/23	1	27.05	0	0.00	26.95	1	2,166	0.05%
2022/08/18	0.1	27.10	0	0.00	27.10	0.1	2,183	0.00%
2022/08/15	0	0.00	3	27.33	27.30	-3	2,175	-0.14%
2022/08/12	0	0.00	5	26.62	26.85	-5	2,158	-0.23%
2022/08/10	1.1	26.00	5	25.95	25.90	-3.9	2,229	-0.17%
2022/08/08	1.1	26.01	0	0.00	26.15	1.1	2,230	0.05%
2022/08/04	4	25.65	0	0.00	25.90	4	2,272	0.18%
2022/08/03	13.1	26.09	0	0.00	25.95	13.1	2,279	0.57%
2022/08/01	4	26.59	0	0.00	26.70	4	2,344	0.17%
2022/07/28	7.2	25.76	4	25.75	25.70	3.2	2,356	0.14%
2022/07/27	3.1	25.56	0	0.00	25.75	3.1	2,443	0.13%
2022/07/26	1.4	25.92	9	25.90	25.85	-7.6	2,483	-0.31%
2022/07/22	23	28.87	0	0.00	28.85	23	2,380	0.97%
2022/07/21	6	28.83	10	28.80	28.90	-4	2,320	-0.17%
2022/07/20	0	0.00	4	28.55	28.45	-4	2,277	-0.18%
2022/07/19	2	28.10	0	0.00	28.05	2	2,290	0.09%
2022/07/18	4	27.94	0	0.00	27.90	4	2,288	0.17%
2022/07/15	0	0.00	5	27.20	27.25	-5	2,269	-0.22%
2022/07/13	10	26.50	0.6	26.60	26.70	9.4	2,270	0.41%
2022/07/12	0.1	26.10	1	26.35	26.10	-1	2,276	-0.04%
2022/07/11	1	26.80	2	27.40	26.85	-1	2,271	-0.04%
2022/07/08	2	26.33	0	0.00	26.65	2	2,241	0.09%
2022/07/05	5	26.05	0	0.00	26.15	5	2,288	0.22%
2022/07/04	5	26.14	0	0.00	25.85	5	2,279	0.22%
2022/07/01	8.1	26.71	0	0.00	26.20	8.1	2,342	0.35%
2022/06/30	3	28.00	8	28.00	27.70	-5	2,326	-0.21%
2022/06/27	10	29.20	11	29.35	29.25	-1	2,422	-0.04%
2022/06/23	3	28.75	19	28.68	28.75	-16	2,770	-0.58%
2022/06/22	34	29.61	0	0.00	29.20	34	2,847	1.19%
2022/06/21	0	0.00	2	29.90	30.00	-2	2,887	-0.07%
2022/06/20	1	29.65	21.9	29.70	29.40	-20.9	3,046	-0.69%
2022/06/16	0	0.00	5	30.05	30.10	-5	3,209	-0.16%
2022/06/14	3	30.15	6	30.29	30.35	-3	3,369	-0.09%
2022/06/13	4	30.55	4	30.55	30.50	0	3,390	0.00%
2022/06/09	0	0.00	1.1	31.25	31.30	-1.1	3,500	-0.03%
2022/06/08	0	0.00	1	31.20	31.20	-1	3,532	-0.03%
2022/06/07	0	0.00	0	31.25	31.10	0	3,697	0.00%
2022/06/06	1	31.20	1.2	31.18	31.25	-0.2	3,716	-0.01%
2022/06/02	2.2	31.52	1	31.70	31.45	1.2	3,808	0.03%
2022/06/01	3	31.20	5	31.20	31.15	-2	3,821	-0.05%
2022/05/31	1	31.20	0	0.00	31.05	1	3,864	0.03%
2022/05/25	1	30.90	1	30.80	30.85	0	4,305	0.00%
2022/05/24	3	30.72	0	0.00	30.60	3	4,356	0.07%
2022/05/23	0	0.00	5	31.05	31.10	-5	4,356	-0.11%
2022/05/20	0	0.00	1	31.20	31.25	-1	4,393	-0.02%
2022/05/19	2	31.05	1	30.75	31.10	1	4,398	0.02%
2022/05/18	16	31.34	1	31.25	31.25	15	4,394	0.34%
2022/05/16	0	0.00	1	29.95	29.95	-1	4,455	-0.02%
2022/05/13	3	29.82	0	0.00	29.80	3	4,472	0.07%
2022/05/12	5	29.68	102	29.60	29.45	-97	4,499	-2.16%	大賣/
2022/05/11	0	0.00	7	29.84	29.95	-7	4,575	-0.15%
2022/05/10	1	30.10	5	29.65	30.10	-4	4,613	-0.09%
2022/05/09	6	30.66	0	0.00	30.35	6	4,608	0.13%
2022/05/06	0	0.00	2	31.05	31.25	-2	4,610	-0.04%
2022/05/04	0	0.00	1	31.60	31.30	-1	4,624	-0.02%
2022/05/03	11	31.00	0	0.00	31.15	11	4,562	0.24%
2022/04/27	3	29.80	6	29.90	29.90	-3	4,617	-0.06%
2022/04/26	11.1	30.35	0	0.00	30.35	11.1	4,625	0.24%
2022/04/25	54	30.50	0	0.00	30.35	54	4,715	1.15%
2022/04/22	1	31.10	1	31.05	31.10	0	4,675	0.00%
2022/04/21	5	31.20	0	0.00	31.30	5	4,705	0.11%
2022/04/18	3	30.92	0	0.00	30.90	3	4,786	0.06%
2022/04/15	1	31.15	0	0.00	31.25	1	4,798	0.02%
2022/04/14	3	31.52	0	0.00	31.45	3	4,923	0.06%
2022/04/12	9	31.15	0	0.00	31.05	9	5,266	0.17%
2022/04/11	12	31.07	1	31.50	31.00	11	5,327	0.21%
2022/04/08	3	31.67	1	31.50	31.60	2	5,308	0.04%
2022/04/07	16	31.48	0	0.00	31.25	16	5,350	0.30%
2022/04/06	17	31.74	1	31.65	31.75	16	5,338	0.30%
2022/04/01	10	32.16	0	0.00	32.15	10	5,841	0.17%
2022/03/31	10	32.37	0	0.00	32.35	10	6,056	0.17%
2022/03/30	0	0.00	1	32.60	32.65	-1	6,154	-0.02%
2022/03/29	74	32.65	2	33.35	32.60	72	6,325	1.14%
2022/03/28	16	33.06	1	33.25	33.30	15	6,566	0.23%
2022/03/25	1	34.40	8	34.65	34.25	-7	6,577	-0.11%
2022/03/24	1	34.05	5	34.15	34.20	-4	6,916	-0.06%
2022/03/23	1	33.65	61	33.98	34.15	-60	6,941	-0.86%
2022/03/22	0	0.00	54	33.20	33.65	-54	7,025	-0.77%
2022/03/21	11	32.97	4	32.93	32.70	7	6,954	0.10%
2022/03/18	0	0.00	15	32.44	32.80	-15	6,960	-0.22%
2022/03/17	10	32.37	54	32.16	32.25	-44	6,900	-0.64%
2022/03/16	0	0.00	20	31.85	31.95	-20	6,880	-0.29%
2022/03/15	3	32.13	30	32.30	31.75	-27	6,909	-0.39%
2022/03/14	1	32.00	9	32.07	32.20	-8	6,870	-0.12%
2022/03/11	0	0.00	1	31.85	31.90	-1	6,867	-0.01%
2022/03/10	6	31.35	4	31.63	31.80	2	6,868	0.03%
2022/03/09	0	0.00	1	30.05	30.35	-1	6,726	-0.01%
2022/03/08	30	30.13	4.6	30.47	29.90	25.4	6,755	0.38%
2022/03/07	5	31.01	0	0.00	30.95	5	6,708	0.07%
2022/03/04	3	32.00	13	31.92	32.00	-10	6,728	-0.15%
2022/03/03	20	32.50	20.2	32.40	32.15	-0.2	6,835	0.00%
2022/03/02	10	31.30	17	31.83	32.00	-7	6,901	-0.10%
2022/03/01	6	31.10	2	31.33	31.15	4	6,794	0.06%
2022/02/24	10	30.40	10	30.15	30.30	0	6,870	0.00%
2022/02/23	0	0.00	11	30.86	30.95	-11	6,869	-0.16%
2022/02/22	1	30.90	1.1	30.72	30.70	-0.1	6,970	0.00%
2022/02/21	1	30.80	2	31.15	31.10	-1	7,099	-0.01%
2022/02/18	0	0.00	28	30.62	31.00	-28	7,209	-0.39%
2022/02/17	2	30.98	1	31.00	31.00	1	7,468	0.01%
2022/02/16	2	31.15	5	31.30	31.05	-3	7,684	-0.04%
2022/02/15	2.2	30.29	0	0.00	30.20	2.2	7,952	0.03%
2022/02/14	5	30.10	17	30.10	30.15	-12	9,712	-0.12%
2022/02/11	13	30.77	1	30.90	30.85	12	10,640	0.11%
2022/02/10	0	0.00	3	32.02	31.70	-3	10,882	-0.03%
2022/02/09	1	31.20	10	31.52	31.70	-9	10,895	-0.08%
2022/02/08	1.2	31.09	0	0.00	31.20	1.2	10,904	0.01%
2022/01/26	0.2	30.10	1	30.00	29.90	-0.8	11,132	-0.01%
2022/01/25	4	29.61	3	29.75	29.60	1	11,200	0.01%
2022/01/24	11	29.87	28	29.81	30.10	-17	11,258	-0.15%
2022/01/21	19	30.43	13	30.33	30.30	6	11,274	0.05%
2022/01/19	1	30.90	0	0.00	30.95	1	11,447	0.01%
2022/01/18	10	31.87	2	31.48	31.50	8	11,513	0.07%
2022/01/17	1	31.15	4	30.98	31.15	-3	11,441	-0.03%
2022/01/14	18	30.63	0	0.00	30.70	18	11,469	0.16%
2022/01/13	2	31.10	0	0.00	31.10	2	11,487	0.02%
2022/01/12	1	30.85	4	31.03	31.00	-3	11,519	-0.03%
2022/01/11	4	31.18	3	31.07	31.00	1	11,526	0.01%
2022/01/10	4	30.71	3	30.92	30.85	1	11,509	0.01%
2022/01/07	24	31.19	0	0.00	31.00	24	11,526	0.21%
2022/01/06	6	31.84	2	31.93	31.85	4	11,426	0.04%
2022/01/05	19	32.57	23	32.51	32.30	-4	11,421	-0.04%
2022/01/04	4	31.73	21	31.80	32.25	-17	11,176	-0.15%
2022/01/03	3	31.92	2	32.25	31.80	1	11,267	0.01%
2021/12/30	4	31.83	7	31.99	31.95	-3	11,317	-0.03%
2021/12/29	0	0.00	16	31.74	31.85	-16	11,375	-0.14%
2021/12/28	21	32.35	36	32.55	32.10	-15	11,388	-0.13%
2021/12/27	24	31.93	41	32.20	32.50	-17	10,990	-0.15%
2021/12/24	15	31.53	9	31.10	31.10	6	10,978	0.05%
2021/12/23	14	32.02	200	31.85	31.70	-186	11,172	-1.66%	大賣/鉅額交易
2021/12/22	198	32.08	52.3	32.04	32.05	145.7	11,124	1.31%	大買/鉅額交易
2021/12/21	23	31.45	3	31.15	31.45	20	10,956	0.18%
2021/12/20	6	31.20	47.4	31.52	31.55	-41.4	11,027	-0.38%
2021/12/17	6	30.09	5	30.00	30.15	1	11,055	0.01%
2021/12/16	3.1	29.89	14.5	30.15	30.45	-11.4	11,414	-0.10%
2021/12/15	0	0.00	5	29.37	29.25	-5	11,603	-0.04%
2021/12/14	14	28.92	0	0.00	28.80	14	12,205	0.11%
2021/12/13	16	29.30	0	0.00	29.25	16	12,998	0.12%
2021/12/10	9	29.32	0.5	29.40	29.25	8.5	14,127	0.06%
2021/12/08	11	29.15	5	29.15	29.15	6	15,824	0.04%
2021/12/07	52	29.05	6	29.18	29.20	46	16,165	0.28%
2021/12/06	4	29.06	31	29.11	29.05	-27	16,284	-0.17%
2021/12/03	21.3	29.29	3	29.15	29.20	18.3	16,408	0.11%
2021/12/02	67	29.22	95	29.26	29.20	-28	16,465	-0.17%
2021/12/01	11	29.33	5	29.45	29.70	6	16,476	0.04%
2021/11/30	1	29.20	8	29.58	29.70	-7	16,553	-0.04%
2021/11/29	13	28.91	1.5	28.78	28.95	11.5	16,550	0.07%
2021/11/26	102	29.66	27	29.86	29.85	75	16,407	0.46%	大買/
2021/11/25	6	29.65	0	0.00	29.65	6	16,188	0.04%
2021/11/24	5	29.37	4	29.53	29.90	1	16,110	0.01%
2021/11/23	7	29.52	3	29.57	29.45	4	16,032	0.02%
2021/11/22	16.2	29.39	2	29.30	29.25	14.2	15,971	0.09%
2021/11/19	3	29.45	0.2	29.53	29.20	2.8	15,934	0.02%
2021/11/18	30	29.58	4	29.49	29.40	26	15,833	0.16%
2021/11/17	9	30.11	6.2	30.10	30.00	2.8	15,684	0.02%
2021/11/16	14.1	30.09	217	30.22	29.95	-202.9	15,580	-1.30%	大賣/鉅額交易
2021/11/15	30.1	31.14	1	31.05	31.00	29.1	15,371	0.19%
2021/11/12	228	31.52	38	31.16	31.65	190	15,217	1.25%	大買/鉅額交易
2021/11/11	525	31.22	443	31.60	31.00	82	14,863	0.55%	大買/大賣/
2021/11/10	49	29.99	101.5	30.46	31.40	-52.5	13,125	-0.40%	大賣/
2021/11/09	29	28.74	10	28.93	28.55	19	12,205	0.16%
2021/11/08	2	28.25	3	28.47	28.40	-1	11,861	-0.01%
2021/11/05	1	28.00	2	27.90	28.20	-1	11,856	-0.01%
2021/11/04	8	28.39	6	28.48	28.10	2	11,877	0.02%
2021/11/03	9	27.87	6	28.26	28.60	3	11,984	0.03%
2021/11/02	10	27.62	0	0.00	27.45	10	12,171	0.08%
2021/11/01	9	28.11	4	27.94	27.85	5	12,339	0.04%
2021/10/29	5	27.76	10	27.70	27.90	-5	12,292	-0.04%
2021/10/28	4	27.79	9	27.75	27.75	-5	12,299	-0.04%
2021/10/27	9	28.04	4	27.91	27.90	5	12,314	0.04%
2021/10/26	3	27.27	1	27.50	27.35	2	12,224	0.02%
2021/10/25	1	27.05	2	26.98	27.05	-1	12,388	-0.01%
2021/10/22	0	0.00	1	26.75	27.00	-1	12,398	-0.01%
2021/10/21	1	26.60	1	27.00	27.10	0	12,413	0.00%
2021/10/20	103.2	27.00	103	26.69	26.90	0.2	12,415	0.00%	大買/大賣/
2021/10/19	7	26.48	1	26.50	26.50	6	12,430	0.05%
2021/10/18	2	26.13	1	25.95	26.00	1	12,422	0.01%
2021/10/15	1	26.20	2	26.18	26.25	-1	12,434	-0.01%
2021/10/14	6	25.91	22	25.65	25.70	-16	12,434	-0.13%
2021/10/13	2	25.78	0	0.00	25.70	2	12,430	0.02%
2021/10/12	15	26.60	0	0.00	26.10	15	12,399	0.12%
2021/10/08	13.2	27.27	89	27.13	26.60	-75.8	12,380	-0.61%
2021/10/07	2	27.60	0	0.00	27.55	2	12,250	0.02%
2021/10/06	10.3	27.30	5	26.99	26.85	5.3	12,233	0.04%
2021/10/05	1.2	27.58	4	27.10	27.80	-2.9	12,198	-0.02%
2021/10/04	82	27.95	2	27.53	27.35	80	12,177	0.66%
2021/10/01	43	27.69	101	27.45	27.35	-58	12,062	-0.48%	大賣/
2021/09/30	107	28.56	33	29.02	28.30	74	11,873	0.62%	大買/
2021/09/29	5.5	28.35	6.5	28.19	28.05	-1	11,556	-0.01%
2021/09/28	27.2	28.48	101	28.16	28.35	-73.8	11,460	-0.64%	大賣/
2021/09/27	4.3	28.87	3	28.58	28.75	1.3	11,271	0.01%
2021/09/24	17.5	29.48	7	29.16	29.40	10.5	10,991	0.10%
2021/09/23	5.4	28.11	19	29.01	29.40	-13.6	10,529	-0.13%
2021/09/22	25.6	28.09	60	28.39	28.00	-34.4	10,099	-0.34%
2021/09/17	128.1	29.01	68	28.48	29.00	60.1	9,713	0.62%	大買/
2021/09/16	110.6	28.39	22.6	28.36	28.65	88	9,059	0.97%	大買/
2021/09/15	53.4	27.96	51	28.35	26.95	2.4	8,230	0.03%
2021/09/14	50.5	28.31	68	28.38	28.65	-17.5	7,083	-0.25%
2021/09/13	79	27.34	66	27.52	27.65	13	6,180	0.21%
2021/09/10	7	25.55	10	25.85	25.85	-3	5,370	-0.06%
2021/09/09	28	25.21	23	25.07	25.40	5	5,126	0.10%
2021/09/08	11	24.80	6	24.77	24.70	5	5,021	0.10%
2021/09/07	0	0.00	6	24.24	24.55	-6	4,921	-0.12%
2021/09/06	7.1	24.58	0	0.00	24.10	7.1	4,859	0.15%
2021/09/03	5	24.50	6	24.52	24.60	-1	4,858	-0.02%
2021/09/02	4	23.90	6	24.14	24.35	-2	4,794	-0.04%
2021/08/30	1	23.60	0	0.00	23.65	1	4,786	0.02%
2021/08/26	5	23.45	1	23.50	23.75	4	4,831	0.08%
2021/08/25	5	23.25	2	23.25	23.20	3	4,920	0.06%
2021/08/24	4	23.18	0	0.00	23.15	4	5,320	0.08%
2021/08/23	11	23.13	0	0.00	23.20	11	5,343	0.21%
2021/08/20	5	22.95	0	0.00	22.75	5	5,357	0.09%
2021/08/19	3.2	22.97	1	23.20	22.80	2.2	5,353	0.04%
2021/08/18	6	23.36	2	23.28	23.60	4	5,303	0.08%
2021/08/17	2	23.35	0	0.00	23.35	2	5,252	0.04%
2021/08/16	1.2	23.31	0	0.00	23.25	1.2	5,256	0.02%
2021/08/13	3	23.50	0	0.00	23.50	3	5,237	0.06%
2021/08/12	2	23.50	0	0.00	23.50	2	5,237	0.04%
2021/08/11	11.3	23.62	0	0.00	23.45	11.3	5,519	0.20%
2021/08/10	9	24.01	5	24.00	24.00	4	5,504	0.07%
2021/08/09	12.2	24.82	2	24.60	24.50	10.2	5,505	0.19%
2021/08/06	29	25.83	21	25.50	25.45	8	5,310	0.15%
2021/08/05	1	24.90	8	25.25	25.90	-7	5,019	-0.14%
2021/08/04	7	24.84	61	25.20	24.80	-54	4,899	-1.10%
2021/08/03	2.2	24.85	7	24.86	25.00	-4.8	4,958	-0.10%
2021/08/02	4.2	24.74	2	24.55	24.65	2.2	4,981	0.04%
2021/07/30	4	24.00	4	24.18	24.00	0	4,952	0.00%
2021/07/29	14	24.06	14	23.91	23.70	0	4,939	0.00%
2021/07/28	6	22.13	0	0.00	22.15	6	4,744	0.13%
2021/07/27	15.5	22.85	0	0.00	22.55	15.5	4,992	0.31%
2021/07/26	9	23.33	0	0.00	23.20	9	5,576	0.16%
2021/07/23	5	24.58	0	0.00	24.65	5	6,102	0.08%
2021/07/22	1	24.35	10	24.74	24.35	-9	6,113	-0.15%
2021/07/21	5.2	24.41	1	24.70	24.40	4.2	6,375	0.07%
2021/07/20	2	24.75	0	0.00	24.70	2	6,866	0.03%
2021/07/19	0	0.00	13	25.33	25.25	-13	6,857	-0.19%
2021/07/16	1.2	25.19	0	0.00	25.25	1.2	7,054	0.02%
2021/07/15	1	25.15	2	25.23	25.20	-1	7,085	-0.01%
2021/07/14	1	25.15	2	24.98	25.00	-1	7,062	-0.01%
2021/07/13	11.4	24.90	7	25.03	24.75	4.4	7,121	0.06%
2021/07/12	2	25.15	38	25.22	25.30	-36	7,064	-0.51%
2021/07/09	2.3	25.13	6	25.10	25.05	-3.7	6,992	-0.05%
2021/07/08	0	0.00	2	24.95	24.90	-2	6,946	-0.03%
2021/07/07	3	24.75	6	24.73	24.65	-3	6,912	-0.04%
2021/07/05	5	24.67	53	24.55	24.60	-48	6,888	-0.70%
2021/07/01	0.3	23.75	26	23.83	23.75	-25.8	6,838	-0.38%
2021/06/30	0	0.00	11	23.85	23.80	-11	6,845	-0.16%
2021/06/29	48	23.89	1	23.60	23.65	47	6,842	0.69%
2021/06/28	0	0.00	8.1	23.34	23.75	-8.1	6,834	-0.12%
2021/06/25	64	23.60	20	23.70	23.55	44	6,813	0.65%
2021/06/24	1	23.65	3	23.70	23.65	-2	6,940	-0.03%
2021/06/23	5	23.69	0	0.00	23.75	5	6,920	0.07%
2021/06/22	1.4	23.76	52	23.74	23.70	-50.6	6,912	-0.73%
2021/06/21	14	23.86	3	23.80	23.80	11	6,909	0.16%
2021/06/18	15	24.77	8	24.73	24.45	7	6,885	0.10%
2021/06/17	2.1	24.25	3	24.48	24.50	-1	6,811	-0.01%
2021/06/15	6	24.19	49	24.29	24.20	-43	6,761	-0.64%
2021/06/11	34	24.22	18	24.33	24.20	16	6,753	0.24%
2021/06/10	1	24.10	7	24.14	24.10	-6	6,735	-0.09%
2021/06/09	17	24.10	1	24.25	23.95	16	6,756	0.24%
2021/06/07	4	23.46	4	23.60	23.80	0	6,786	0.00%
2021/06/04	2	23.70	2	23.65	23.65	0	6,747	0.00%
2021/06/03	0	0.00	10	24.10	23.95	-10	6,722	-0.15%
2021/06/02	2	24.03	10	24.20	24.05	-8	6,684	-0.12%
2021/06/01	37	24.31	18	24.50	24.75	19	6,552	0.29%
2021/05/31	10	23.10	0	0.00	23.20	10	6,145	0.16%
2021/05/28	0	0.00	3	23.00	23.00	-3	6,116	-0.05%
2021/05/27	2	22.70	60	22.75	22.70	-58	6,101	-0.95%
2021/05/26	2	22.70	0	0.00	22.85	2	6,095	0.03%
2021/05/25	6	22.95	0	0.00	22.85	6	6,079	0.10%
2021/05/24	16	22.44	1	22.50	22.50	15	6,036	0.25%
2021/05/21	1	22.35	2	22.38	22.40	-1	6,004	-0.02%
2021/05/20	1	22.40	0	0.00	22.10	1	5,990	0.02%
2021/05/19	19	22.68	32	22.55	22.55	-13	6,022	-0.22%
2021/05/18	0	0.00	6	21.10	21.55	-6	5,751	-0.10%
2021/05/17	13	20.84	6	20.08	20.10	7	5,701	0.12%
2021/05/14	30	21.50	1	21.30	21.35	29	5,613	0.52%
2021/05/13	13	21.05	5	21.04	21.05	8	5,556	0.14%
2021/05/12	37	22.26	30	21.87	21.35	7	5,486	0.13%
2021/05/11	9	23.06	95	23.13	22.90	-86	5,330	-1.61%
2021/05/10	4	23.90	0	0.00	23.85	4	5,221	0.08%
2021/05/07	2	23.35	3	23.57	23.40	-1	5,135	-0.02%
2021/05/06	3	22.93	2	23.20	22.90	1	5,061	0.02%
2021/05/05	11	23.07	5	23.42	23.05	6	4,981	0.12%
2021/05/04	15	23.24	20	23.65	23.40	-5	4,899	-0.10%
2021/05/03	37	25.46	23	25.35	25.25	14	4,607	0.30%
2021/04/29	14	24.34	33.5	24.46	24.50	-19.5	3,967	-0.49%
2021/04/28	22	23.09	0	0.00	23.05	22	3,384	0.65%
2021/04/27	38	23.27	3	23.22	23.30	35	3,331	1.05%
2021/04/26	41	23.74	9	22.81	23.75	32	3,036	1.05%
2021/04/23	37	21.64	1	21.70	21.60	36	2,498	1.44%
2021/04/22	29	22.55	6	22.95	21.85	23	2,457	0.94%
2021/04/21	0	22.40	21	22.45	22.55	-21	2,224	-0.94%
2021/04/20	3	22.10	15	22.18	22.25	-12	2,156	-0.56%
2021/04/19	11	22.30	1	22.10	22.20	10	2,123	0.47%
2021/04/16	0	0.00	2.4	21.73	21.80	-2.4	2,003	-0.12%
2021/04/15	4	21.68	0	0.00	21.75	4	1,987	0.20%
2021/04/12	0	0.00	7	21.77	21.85	-7	1,922	-0.36%
2021/04/09	10	21.53	1	21.55	21.55	9	1,890	0.48%
2021/04/08	55	21.75	0	0.00	21.75	55	1,869	2.94%
2021/04/07	10	21.50	1	21.65	21.65	9	1,824	0.49%
2021/04/06	10	21.10	0.1	21.15	21.15	9.9	1,795	0.55%
2021/04/01	0	0.00	0.6	21.05	21.00	-0.6	1,776	-0.04%
2021/03/31	0.5	20.90	3	21.05	21.05	-2.5	1,767	-0.14%
2021/03/30	2	20.93	0	0.00	21.05	2	1,748	0.11%
2021/03/29	17	20.90	41	20.91	21.00	-24	1,717	-1.40%
2021/03/26	10	21.90	0	0.00	21.95	10	1,573	0.64%
2021/03/24	0	0.00	2.1	21.75	21.95	-2.1	1,555	-0.14%
2021/03/23	6	21.98	2	22.05	21.75	4	1,531	0.26%
2021/03/22	4	21.70	4	21.81	21.90	0	1,496	0.00%
2021/03/19	3	21.37	0	0.00	21.35	3	1,450	0.21%
2021/03/18	1	21.20	7	21.19	21.20	-6	1,412	-0.42%
2021/03/16	10.1	20.86	4	20.83	20.65	6.1	1,415	0.43%
2021/03/15	8	20.66	19	20.69	20.80	-11	1,411	-0.78%
2021/03/12	0	0.00	6	20.16	20.30	-6	1,329	-0.45%
2021/03/11	0	0.00	28	19.69	19.80	-28	1,289	-2.17%
2021/03/10	1	19.60	2	19.53	19.55	-1	1,264	-0.08%
2021/03/03	2.1	19.45	0	0.00	19.60	2.1	1,519	0.14%
2021/03/02	2.2	19.54	0	0.00	19.55	2.2	1,544	0.14%
2021/02/26	0	0.00	1	19.50	19.50	-1	1,535	-0.07%
2021/02/24	0	0.00	1	19.55	19.40	-1	1,564	-0.06%
2021/02/22	10	19.45	0	0.00	19.40	10	1,603	0.62%
2021/02/19	27	19.50	7	19.54	19.50	20	1,598	1.25%
2021/02/18	0	0.00	2	19.05	19.35	-2	1,543	-0.13%
2021/01/29	1	18.20	0	0.00	18.15	1	1,700	0.06%
2021/01/28	2	18.25	0	0.00	18.25	2	1,721	0.12%
2021/01/26	2	18.25	0	0.00	18.35	2	1,736	0.12%
2021/01/25	1	18.25	0	0.00	18.30	1	1,754	0.06%
2021/01/21	3	18.32	0	0.00	18.20	3	1,826	0.16%
2021/01/20	2	18.28	0	0.00	18.35	2	2,075	0.10%
2021/01/18	0	0.00	1	18.95	18.75	-1	2,266	-0.04%
2021/01/15	1	18.90	1.2	18.99	18.95	-0.2	2,265	-0.01%
2021/01/12	0	0.00	1	18.95	18.90	-1	2,276	-0.04%
2021/01/04	0	0.00	10	19.33	19.35	-10	2,237	-0.45%
2020/12/31	0	0.00	2	19.15	19.20	-2	2,229	-0.09%
2020/12/28	0	0.00	10	19.15	19.10	-10	2,210	-0.45%
2020/12/25	0	0.00	1.4	18.90	19.00	-1.4	2,197	-0.06%
2020/12/18	0	0.00	10	19.30	19.30	-10	2,213	-0.45%
2020/12/17	1	19.10	0	0.00	19.30	1	2,222	0.04%
2020/12/15	0	0.00	71	19.19	19.15	-71	2,224	-3.19%
2020/12/11	1	19.10	1	19.25	19.25	0	2,220	0.00%
2020/12/10	3	19.60	0	0.00	19.55	3	2,206	0.14%
2020/12/09	0	0.00	1	19.75	19.80	-1	2,188	-0.05%
2020/12/08	0	0.00	3	19.25	19.30	-3	2,218	-0.14%
2020/12/07	30	19.40	5	19.25	19.20	25	2,311	1.08%
2020/12/04	0	0.00	1	19.35	19.35	-1	2,372	-0.04%
2020/12/02	10	19.26	3	19.38	19.30	7	2,438	0.29%
2020/12/01	1	19.40	0	0.00	19.50	1	2,417	0.04%
2020/11/30	9	19.51	0	0.00	19.55	9	2,437	0.37%
2020/11/27	8	19.73	31	19.72	19.80	-23	2,503	-0.92%
2020/11/26	0	0.00	2.2	19.12	19.20	-2.2	2,391	-0.09%
2020/11/25	0	0.00	1	19.05	18.95	-1	2,372	-0.04%
2020/11/23	5	19.10	1	19.05	19.10	4	2,366	0.17%
2020/11/20	0	0.00	1	19.05	19.05	-1	2,382	-0.04%
2020/11/19	3	18.87	0	0.00	18.85	3	2,337	0.13%
2020/11/18	2	18.80	0	0.00	18.85	2	2,327	0.09%
2020/11/17	1	18.70	0	0.00	18.80	1	2,326	0.04%
2020/11/16	4	18.75	0	0.00	18.75	4	2,353	0.17%
2020/11/13	1	18.55	0	0.00	18.55	1	2,352	0.04%
2020/11/12	11	18.78	10	18.75	18.65	1	2,365	0.04%
2020/11/11	3	18.80	7	18.80	18.80	-4	2,382	-0.17%
2020/11/10	0	0.00	11	18.72	18.60	-11	2,370	-0.46%
2020/11/09	2	18.70	8	18.69	18.80	-6	2,376	-0.25%
2020/11/06	31	18.40	3	18.55	18.40	28	2,367	1.18%
2020/11/05	1	18.50	3	18.42	18.35	-2	2,373	-0.08%
2020/11/03	0	0.00	19	18.17	18.15	-19	2,647	-0.72%
2020/11/02	5	18.08	0	0.00	18.10	5	2,739	0.18%
2020/10/30	1	18.50	11	18.27	18.25	-10	2,729	-0.37%
2020/10/29	13	18.20	0	0.00	18.25	13	2,711	0.48%
2020/10/28	16	18.93	16.1	19.11	18.50	-0.1	2,687	0.00%
2020/10/27	15	18.50	7	18.67	18.95	8	2,470	0.32%
2020/10/26	0	0.00	3	18.22	18.15	-3	2,424	-0.12%
2020/10/22	3	17.75	0	0.00	18.05	3	2,745	0.11%
2020/10/20	0	0.00	1	17.90	17.90	-1	2,821	-0.04%
2020/10/15	1	18.00	0	0.00	17.95	1	2,886	0.03%
2020/10/12	0	0.00	1	18.15	18.05	-1	2,875	-0.03%
2020/10/06	0	0.00	2	17.65	17.70	-2	2,858	-0.07%
2020/09/24	2	17.15	0	0.00	17.15	2	2,847	0.07%
2020/09/21	12	18.08	0	0.00	18.05	12	2,783	0.43%
2020/09/16	0	0.00	4	18.00	18.15	-4	2,754	-0.15%
2020/09/15	1	17.90	0	0.00	18.00	1	2,799	0.04%
2020/09/14	1	17.95	0	0.00	17.95	1	2,784	0.04%
2020/09/11	12	18.09	26	18.10	18.10	-14	2,761	-0.51%
2020/09/10	4	18.69	2	19.25	18.65	2	2,677	0.07%
2020/09/09	8	18.46	13	18.85	19.15	-5	2,569	-0.19%
2020/09/08	12	18.36	1	18.65	18.45	11	2,476	0.44%
2020/09/07	0	0.00	18	18.39	18.15	-18	2,434	-0.74%
2020/09/04	1	17.90	0	0.00	18.05	1	2,396	0.04%
2020/09/03	0	0.00	170	18.40	18.25	-170	2,381	-7.14%	大賣/鉅額交易
2020/09/02	12	18.28	10	18.80	18.10	2	2,336	0.09%
2020/09/01	0	0.00	20	18.30	18.30	-20	2,244	-0.89%
2020/08/31	10	18.15	92	18.00	18.00	-82	2,226	-3.68%
2020/08/27	1	18.05	0	0.00	18.00	1	2,216	0.05%
2020/08/26	2	18.10	1	18.10	18.20	1	2,188	0.05%
2020/08/24	0	0.00	2	17.78	17.90	-2	2,136	-0.09%
2020/08/21	0	0.00	1	17.80	17.75	-1	2,122	-0.05%
2020/08/20	96	17.42	0	0.00	17.40	96	2,105	4.56%
2020/08/19	145	18.11	0	0.00	17.80	145	2,040	7.11%	大買/鉅額交易
2020/08/18	49	18.14	0	0.00	18.05	49	2,010	2.44%
2020/08/17	50	18.22	53	18.06	18.05	-3	1,987	-0.15%
2020/08/14	2	17.98	3	18.00	17.95	-1	1,948	-0.05%
2020/08/13	1	18.20	4	18.39	17.95	-3	1,920	-0.16%
2020/08/12	4	18.25	6	18.00	18.00	-2	1,881	-0.11%
2020/08/11	2	17.95	9	17.78	18.05	-7	1,845	-0.38%
2020/08/10	29	17.92	0	0.00	17.85	29	1,804	1.61%
2020/08/07	7	18.35	3	18.28	18.30	4	1,750	0.23%
2020/08/06	0	0.00	7	17.47	17.70	-7	1,500	-0.47%
2020/08/05	2	16.70	0	0.00	16.85	2	1,397	0.14%
2020/08/04	2	16.80	0	0.00	16.85	2	1,389	0.14%
2020/08/03	1	16.70	0	0.00	16.65	1	1,380	0.07%
2020/07/31	2	16.88	0	0.00	17.10	2	1,370	0.15%
2020/07/30	4	17.33	8	17.50	17.30	-4	1,325	-0.30%
2020/07/29	3	16.53	8	17.29	17.65	-5	1,177	-0.42%
2020/07/28	3	16.95	12	17.12	17.00	-9	993	-0.91%
2020/07/27	8	16.01	18	15.93	16.10	-10	810	-1.23%
2020/07/24	0	0.00	13	15.65	15.40	-13	716	-1.82%
2020/07/23	28	15.73	16	15.65	15.75	12	699	1.72%
2020/07/16	2	14.95	0	0.00	14.95	2	632	0.32%
2020/07/09	2	15.10	0	0.00	15.15	2	668	0.30%
2020/07/07	0	0.00	1	15.25	15.20	-1	680	-0.15%
2020/07/06	0.5	15.15	1	15.20	15.15	-0.5	689	-0.07%
2020/07/03	0	0.00	2	15.60	15.55	-2	697	-0.29%
2020/07/02	0	0.00	3	15.45	15.50	-3	684	-0.44%
2020/07/01	1	15.45	0	0.00	15.40	1	683	0.15%
2020/06/24	2	15.43	1	15.40	15.35	1	695	0.14%
2020/06/22	8	15.04	0	0.00	15.25	8	728	1.10%
2020/06/12	1	15.25	0	0.00	15.25	1	797	0.13%
2020/06/11	4	15.79	0	0.00	15.60	4	806	0.50%
2020/06/09	1	15.70	0	0.00	15.75	1	840	0.12%
2020/06/08	0	0.00	2	16.10	15.90	-2	850	-0.24%
2020/06/05	0	0.00	6	15.41	15.70	-6	826	-0.73%
2020/06/03	0	0.00	1	14.95	14.90	-1	794	-0.13%
2020/06/02	1	14.85	0	0.00	14.80	1	789	0.13%
2020/05/20	2	14.70	0	0.00	14.70	2	810	0.25%
2020/05/19	0	0.00	0.5	14.70	14.70	-0.5	810	-0.06%
2020/05/07	0	0.00	135	14.75	14.80	-135	787	-17.14%	大賣/鉅額交易
2020/05/06	0	0.00	1	14.70	14.60	-1	766	-0.13%
2020/05/04	4	14.55	0	0.00	14.70	4	773	0.52%
2020/04/15	1	14.50	0	0.00	15.10	1	782	0.13%
2020/04/14	0	14.35	0	0.00	14.40	0	766	0.00%
2020/04/07	0	0.00	10	12.90	12.90	-10	724	-1.38%
2020/03/27	0	0.00	1	13.45	13.20	-1	694	-0.14%
2020/03/26	0	0.00	1	13.20	13.20	-1	667	-0.15%
2020/03/25	1	12.80	1	12.75	12.85	0	658	0.00%
2020/03/19	0	0.00	3	11.08	11.00	-3	584	-0.51%
2020/03/09	1	16.45	0	0.00	16.40	1	442	0.23%
2020/03/02	2	16.65	0	0.00	16.75	2	444	0.45%
2020/02/10	0	0.00	76.9	17.05	17.00	-76.9	450	-17.05%
2020/02/04	20	17.25	0	0.00	17.25	20	442	4.52%
2020/02/03	0	0.00	1	17.00	17.10	-1	443	-0.23%
2020/01/31	2	17.25	0	0.00	17.35	2	430	0.46%
2020/01/30	1	17.25	0	0.00	17.35	1	420	0.24%
2020/01/10	5	17.70	0	0.00	17.70	5	426	1.17%
2019/12/25	3	17.80	0	0.00	17.75	3	404	0.74%
2019/12/11	1	17.75	0	0.00	17.80	1	424	0.24%
2019/12/06	1	17.85	0	0.00	17.85	1	429	0.23%
2019/12/04	1	17.50	0	0.00	17.50	1	422	0.24%
2019/11/28	3	17.80	0	0.00	17.80	3	412	0.73%
2019/11/27	5	17.80	0	0.00	17.85	5	422	1.18%
2019/11/20	1	17.80	0	0.00	17.85	1	492	0.20%
2019/11/08	1	17.95	0	0.00	18.00	1	500	0.20%
2019/11/05	0	0.00	2	18.00	18.05	-2	488	-0.41%
2019/10/30	2	18.00	1.1	18.01	18.00	0.9	508	0.17%
2019/10/22	2	18.10	0	0.00	18.05	2	519	0.39%
2019/10/21	0	0.00	2	18.10	18.05	-2	525	-0.38%
2019/10/18	3	18.05	0	0.00	17.95	3	522	0.57%
2019/10/17	24	18.10	0	0.00	18.10	24	484	4.95%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	487	-0.02%
2019/10/15	0	0.00	2	18.15	18.20	-2	489	-0.41%
2019/10/09	0	0.00	30	18.15	18.05	-30	488	-6.14%
2019/10/03	0	18.20	0	0.00	18.20	0	498	0.01%
2019/09/26	0	0.00	3	18.45	18.40	-3	505	-0.59%
2019/09/25	3	18.30	18	18.36	18.35	-15	498	-3.01%
2019/09/17	1	17.80	0	0.00	17.80	1	494	0.20%
2019/09/12	1	17.85	0	0.00	17.85	1	503	0.20%
2019/09/10	2	17.80	0	0.00	17.85	2	505	0.40%
2019/09/09	4	17.90	0	0.00	17.85	4	505	0.79%
2019/09/05	0	0.00	1	17.95	17.90	-1	509	-0.20%
2019/09/04	0	0.00	2	17.95	17.95	-2	507	-0.39%
2019/09/03	0	0.00	2	18.00	18.00	-2	509	-0.39%
2019/08/30	31	17.95	8	17.90	17.90	23	508	4.52%
2019/08/29	2	17.80	0	0.00	17.80	2	498	0.40%
2019/08/28	0	0.00	10	19.72	19.75	-10	469	-2.13%
2019/08/27	2	19.60	0	0.00	19.65	2	447	0.45%
2019/08/23	3	19.70	0	0.00	19.65	3	425	0.70%
2019/08/20	5	19.75	0	0.00	19.80	5	429	1.16%
2019/08/15	2	19.80	0	0.00	19.80	2	416	0.48%
2019/08/14	0	0.00	10	19.90	19.90	-10	413	-2.42%
2019/08/13	0	0.00	5	19.85	19.85	-5	411	-1.22%
2019/07/31	3	20.25	0	0.00	20.20	3	427	0.70%
2019/07/30	0	0.00	40	20.36	20.30	-40	433	-9.24%
2019/07/29	0	0.00	17	20.28	20.35	-17	437	-3.89%
2019/07/26	0	0.00	8	20.20	20.20	-8	435	-1.84%
2019/07/25	1	20.20	0	0.00	20.25	1	437	0.23%
2019/07/24	5	20.15	0	0.00	20.15	5	436	1.15%
2019/07/22	0	0.00	5	20.15	20.10	-5	436	-1.15%
2019/07/18	0	0.00	1	20.10	20.10	-1	438	-0.23%
2019/07/17	15	20.05	5	20.10	20.05	10	434	2.30%
2019/07/16	5	20.05	2	20.10	20.10	3	434	0.69%
2019/07/15	20	20.10	0	0.00	20.10	20	435	4.59%
2019/07/12	1	20.05	0	0.00	20.05	1	441	0.23%
2019/07/08	1	20.05	0	0.00	20.05	1	444	0.22%
2019/07/03	44	20.05	0	0.00	20.00	44	473	9.28%
2019/07/02	43	20.10	0	0.00	20.05	43	484	8.88%
2019/06/27	0	0.00	1	19.95	19.95	-1	515	-0.19%
2019/06/26	31	19.90	0	0.00	19.85	31	536	5.78%
2019/06/11	7	19.67	0	0.00	19.70	7	563	1.24%
2019/06/10	1	19.70	0	0.00	19.70	1	559	0.18%
2019/06/04	1	19.80	0	0.00	19.80	1	555	0.18%
2019/05/31	1	19.90	0	0.00	19.90	1	568	0.18%
2019/05/29	5	19.74	0	0.00	19.85	5	577	0.87%
2019/05/23	5	19.75	0	0.00	19.70	5	566	0.88%
2019/05/22	1	19.85	0	0.00	19.90	1	564	0.18%
2019/05/16	1	19.90	0	0.00	19.85	1	567	0.18%
2019/05/14	0	0.00	5	19.80	19.90	-5	568	-0.88%
2019/05/02	1	20.45	1	20.40	20.45	0	532	0.00%
2019/04/30	0	0.00	1	20.40	20.45	-1	528	-0.19%
2019/04/29	1	20.35	0	0.00	20.50	1	528	0.19%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/24	0	0.00	1	20.25	20.30	-1	519	-0.19%
2019/04/22	1	20.30	0	0.00	20.25	1	517	0.19%
2019/04/17	1	20.35	0	0.00	20.45	1	505	0.20%
2019/04/16	0	0.00	1	20.35	20.40	-1	500	-0.20%
2019/04/15	2	20.43	0	0.00	20.40	2	498	0.40%
2019/04/09	0	0.00	3	20.68	20.70	-3	463	-0.65%
2019/04/03	0	0.00	7	20.70	20.75	-7	451	-1.55%
2019/04/02	0	0.00	10	20.75	20.65	-10	440	-2.27%
2019/04/01	0	0.00	11	20.70	20.70	-11	427	-2.57%
2019/03/29	0	0.00	5	20.55	20.50	-5	412	-1.21%
2019/03/27	0	0.00	15	20.35	20.35	-15	384	-3.90%
2019/03/26	1	20.25	8	20.20	20.15	-7	380	-1.84%
2019/03/20	0	0.00	5.3	20.00	20.00	-5.3	355	-1.50%
2019/03/19	0	0.00	11	19.83	19.85	-11	352	-3.12%
2019/03/15	0	0.00	5	19.60	19.60	-5	373	-1.34%
2019/03/14	5	19.55	0	0.00	19.55	5	371	1.35%
2019/03/08	0	0.00	1	19.55	19.65	-1	385	-0.26%
2019/03/06	1	19.65	0	0.00	19.80	1	381	0.26%
2019/02/26	0	0.00	0.4	19.50	19.40	-0.4	368	-0.10%
2019/02/20	2	19.30	0	0.00	19.30	2	361	0.55%
2019/02/18	1	19.10	0	0.00	19.10	1	359	0.28%
2019/02/13	0.4	19.30	0	0.00	19.30	0.4	363	0.10%
2019/01/30	0	0.00	15	19.40	19.25	-15	355	-4.22%
2019/01/28	0	0.00	10	19.15	19.10	-10	338	-2.95%
2019/01/22	2	18.85	0	0.00	18.90	2	368	0.54%
2019/01/21	5	18.90	0	0.00	18.90	5	372	1.34%
2019/01/18	3	18.80	0	0.00	18.85	3	375	0.80%
2019/01/04	0	0.00	1	18.45	18.45	-1	515	-0.19%
2019/01/02	1	18.70	0	0.00	18.65	1	544	0.18%
2018/12/26	5	18.60	0	0.00	18.60	5	579	0.86%
2018/12/19	0	0.00	5	18.75	18.75	-5	588	-0.85%
2018/12/17	1	18.80	1	18.90	18.85	0	587	0.00%
2018/12/11	1	18.60	0	0.00	18.90	1	604	0.17%
2018/12/06	5	18.95	0	0.00	19.10	5	616	0.81%
2018/12/03	0	0.00	1	19.30	19.35	-1	649	-0.15%
2018/11/29	1	19.20	0	0.00	19.10	1	697	0.14%
2018/11/26	5	18.95	0	0.00	19.00	5	705	0.71%
2018/11/22	5	19.00	0	0.00	19.00	5	708	0.71%
2018/11/21	5	19.05	0	0.00	19.05	5	720	0.69%
2018/11/19	0	0.00	2	19.15	19.10	-2	763	-0.26%
2018/11/13	0	0.00	1	18.95	19.05	-1	838	-0.12%
2018/11/12	1	19.20	0	0.00	19.20	1	848	0.12%
2018/11/09	0	0.00	1	19.60	19.55	-1	847	-0.12%
2018/11/08	1	19.70	0	0.00	19.60	1	858	0.12%
2018/11/07	1	19.55	1	19.50	19.55	0	865	0.00%
2018/10/30	0	0.00	3	18.85	18.75	-3	907	-0.33%
2018/10/29	0	0.00	1	18.80	18.80	-1	910	-0.11%
2018/10/26	0	0.00	0	19.05	18.95	0	918	0.00%
2018/10/24	1	19.60	0	0.00	19.45	1	931	0.11%
2018/10/23	12	19.33	0	0.00	19.65	12	924	1.30%
2018/10/19	0	0.00	15	19.70	19.50	-15	925	-1.62%
2018/10/18	5	19.35	0	0.00	19.40	5	896	0.56%
2018/10/11	10	19.50	0	0.00	19.30	10	884	1.13%
2018/10/08	15	20.07	0	0.00	20.05	15	869	1.73%
2018/10/05	6	20.12	0	0.00	20.15	6	864	0.69%
2018/10/01	0.9	20.75	0	0.00	20.75	0.9	867	0.10%
2018/09/28	10	20.58	0	0.00	20.65	10	897	1.11%
2018/09/25	2	20.80	0	0.00	20.70	2	1,074	0.19%
2018/09/21	5	20.65	0	0.00	20.65	5	1,075	0.46%
2018/09/18	10	20.70	0	0.00	20.65	10	1,090	0.92%
2018/09/14	0	0.00	1	20.80	20.80	-1	1,106	-0.09%
2018/09/13	2	20.85	0	0.00	20.80	2	1,119	0.18%
2018/09/12	60	20.95	0	0.00	20.70	60	1,108	5.41%
2018/09/11	20	20.59	0	0.00	20.95	20	1,133	1.76%
2018/09/10	30	20.92	0	0.00	20.85	30	1,187	2.53%
2018/09/07	11	21.25	0	0.00	21.20	11	1,229	0.89%
2018/09/06	0	0.00	10	21.70	21.50	-10	1,225	-0.82%
2018/09/05	0.1	21.50	20	21.63	21.40	-19.9	1,207	-1.65%
2018/09/03	1	21.35	0	0.00	21.30	1	1,207	0.08%
2018/08/28	0	0.00	5	21.45	21.35	-5	1,259	-0.40%
2018/08/27	5	21.40	15	21.40	21.30	-10	1,268	-0.79%
2018/08/24	11	20.95	20	20.93	20.90	-9	1,248	-0.72%
2018/08/21	1	21.00	0	0.00	21.05	1	1,259	0.08%
2018/08/20	0	0.00	1	22.90	22.90	-1	1,252	-0.08%
2018/08/17	10	22.95	0	0.00	22.95	10	1,225	0.82%
2018/08/15	5	23.00	1	23.05	23.00	4	1,229	0.33%
2018/08/13	14	22.92	1	22.95	22.80	13	1,246	1.04%
2018/08/10	0	0.00	15	23.33	23.25	-15	1,250	-1.20%
2018/08/09	10	23.30	0	0.00	23.25	10	1,331	0.75%
2018/08/08	0	0.00	19	23.32	23.30	-19	1,379	-1.38%
2018/08/07	0	0.00	10	23.25	23.35	-10	1,418	-0.70%
2018/08/03	0	0.00	58	23.10	23.15	-58	1,449	-4.00%
2018/08/01	0	0.00	2	23.05	23.10	-2	1,474	-0.14%
2018/07/27	5	22.85	0	0.00	22.85	5	1,504	0.33%
2018/07/25	0	0.00	3	22.65	22.65	-3	1,508	-0.20%
2018/07/24	5	22.62	0	0.00	22.60	5	1,517	0.33%
2018/07/23	1	22.25	0	0.00	22.25	1	1,497	0.07%
2018/07/17	5	22.30	0	0.00	22.25	5	1,630	0.31%
2018/07/11	10	22.15	0	0.00	22.15	10	1,680	0.59%
2018/07/09	10	22.15	0	0.00	22.15	10	1,719	0.58%
2018/07/06	30	22.22	0	0.00	22.30	30	1,724	1.74%
2018/07/05	25	22.77	0	0.00	22.65	25	1,741	1.44%
2018/07/04	15	22.90	0	0.00	23.00	15	1,761	0.85%
2018/07/03	2	23.70	60	23.55	23.10	-58	1,779	-3.26%
2018/06/28	0	0.00	14	22.65	22.70	-14	1,794	-0.78%
2018/06/26	20	22.80	0	0.00	22.75	20	1,837	1.09%
2018/06/22	30	23.20	0	0.00	23.15	30	1,843	1.63%
2018/06/20	0	0.00	2	23.55	23.50	-2	1,867	-0.11%
2018/06/19	13	23.70	30	23.67	23.75	-17	1,872	-0.91%
2018/06/15	1	23.65	0	0.00	23.35	1	1,855	0.05%
2018/06/14	15	23.05	0	0.00	23.10	15	1,829	0.82%
2018/06/12	0	0.00	1	23.25	23.30	-1	1,867	-0.05%
2018/06/11	1	23.30	0	0.00	23.25	1	1,864	0.05%
2018/06/07	0	0.00	1	23.20	23.30	-1	1,911	-0.05%
2018/06/06	6	23.06	0	0.00	23.10	6	1,997	0.30%
2018/06/05	70	23.10	2	23.10	23.05	68	2,031	3.35%
2018/06/04	1	23.00	1	23.05	23.15	0	2,057	0.00%
2018/06/01	2	22.90	0	0.00	22.85	2	2,097	0.10%
2018/05/31	0	0.00	1	22.85	22.90	-1	2,238	-0.04%
2018/05/30	10	22.80	0	0.00	22.90	10	2,557	0.39%
2018/05/29	1	23.00	0	0.00	23.00	1	2,653	0.04%
2018/05/28	10	22.90	0	0.00	22.90	10	2,725	0.37%
2018/05/25	2	23.10	1	23.05	22.95	1	2,871	0.03%
2018/05/23	0	0.00	3	23.03	23.15	-3	3,566	-0.08%
2018/05/22	1	23.00	1	22.95	23.00	0	3,570	0.00%
2018/05/21	5	22.85	0	0.00	22.95	5	3,587	0.14%
2018/05/18	1	23.00	1	23.00	22.90	0	3,617	0.00%
2018/05/17	2	23.45	7	23.29	23.15	-5	3,606	-0.14%
2018/05/16	2	23.00	8	23.07	23.15	-6	3,520	-0.17%
2018/05/15	1	22.95	10	23.20	22.70	-9	3,490	-0.26%
2018/05/11	5	22.45	0	0.00	22.55	5	3,499	0.14%
2018/05/10	0	0.00	5	22.75	22.65	-5	3,478	-0.14%
2018/05/08	0	0.00	25	22.71	22.50	-25	3,511	-0.71%
2018/05/07	2	22.55	0	0.00	22.55	2	3,508	0.06%
2018/04/30	58	22.25	0	0.00	22.20	58	3,537	1.64%
2018/04/26	0	0.00	10	22.43	22.00	-10	3,668	-0.27%
2018/04/18	0	0.00	10	22.00	21.90	-10	3,641	-0.27%
2018/04/17	10	22.00	0	0.00	21.95	10	3,624	0.28%
2018/04/16	10	22.05	0	0.00	22.30	10	3,598	0.28%
2018/04/13	10	22.35	0	0.00	22.10	10	3,591	0.28%
2018/04/12	5	22.05	1	22.15	22.10	4	3,586	0.11%
2018/04/11	1	22.05	0	0.00	22.10	1	3,600	0.03%
2018/04/10	0	22.60	1	22.20	22.15	-1	3,563	-0.03%
2018/04/09	1	22.15	3	22.00	22.15	-2	3,532	-0.06%
2018/04/03	15	22.87	12	22.81	22.40	3	3,505	0.09%
2018/03/31	0	0.00	19	22.00	21.80	-19	3,340	-0.57%
2018/03/30	0	0.00	1	22.00	21.90	-1	3,326	-0.03%
2018/03/27	4	21.63	0	0.00	21.55	4	3,274	0.12%
2018/03/23	10	20.95	1	21.40	21.40	9	3,254	0.28%
2018/03/22	10	21.65	0	0.00	21.60	10	3,260	0.31%
2018/03/21	1	22.10	0	0.00	22.00	1	3,229	0.03%
2018/03/20	5	21.60	0	0.00	21.60	5	3,189	0.16%
2018/03/19	2	21.93	1	22.00	21.85	1	3,171	0.03%
2018/03/16	20	21.53	0	0.00	21.60	20	3,159	0.63%
2018/03/14	6	21.50	0	0.00	21.60	6	3,192	0.19%
2018/03/12	21	21.18	0	0.00	20.95	21	3,349	0.63%
2018/03/09	0	0.00	1	22.20	21.75	-1	3,255	-0.03%
2018/03/08	10	22.20	0	22.20	22.20	10	3,226	0.31%
2018/03/07	3	22.23	1	22.70	22.10	2	3,198	0.06%
2018/03/06	18	22.31	11	22.30	22.35	7	3,164	0.22%
2018/03/05	12	23.79	8	23.69	23.05	4	3,027	0.13%
2018/03/01	1	22.55	11	22.47	22.75	-10	2,634	-0.38%
2018/02/27	1	22.95	2	22.70	22.60	-1	2,557	-0.04%
2018/02/26	18	23.86	31	23.54	23.55	-13	2,407	-0.54%
2018/02/23	3	21.17	34	21.89	22.65	-31	1,967	-1.58%
2018/02/22	1	20.35	0	0.00	20.60	1	1,732	0.06%
2018/02/21	0	0.00	10	20.60	20.60	-10	1,722	-0.58%
2018/02/12	2	20.00	0	0.00	20.30	2	1,702	0.12%
2018/02/06	10	19.28	5	19.45	19.15	5	1,856	0.27%
2018/02/05	5	19.95	0	0.00	20.10	5	1,803	0.28%
2018/02/01	0	0.00	5	20.45	20.40	-5	1,803	-0.28%
2018/01/31	5	20.00	0	0.00	20.20	5	1,757	0.28%
2018/01/29	10	20.10	0	0.00	20.15	10	1,760	0.57%
2018/01/23	6	20.85	1	20.30	20.15	5	1,959	0.26%
2018/01/22	1	20.75	15	20.50	20.80	-14	1,911	-0.73%
2018/01/19	5	20.25	2	20.10	20.20	3	1,816	0.17%
2018/01/18	0	0.00	7	19.99	19.95	-7	1,784	-0.39%
2018/01/10	1	19.20	0	0.00	19.25	1	1,710	0.06%