威健 (3033)-元富-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
36.25
漲跌
▲0.20
漲幅
+0.55%
成交量
10,887張
產業
上市電子通路類股
484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－元富-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

元富-城東券商分點個股進出
元富-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
2024/05/03	6	35.89	2	35.98	36.25	4	5,370	0.07%
2024/05/02	332	35.98	249	36.30	36.05	83	5,303	1.57%	大買/大賣/
2024/04/30	6	34.61	32	34.37	34.20	-26	4,932	-0.53%
2024/04/29	0	0.00	1	33.75	33.50	-1	4,693	-0.02%
2024/04/26	3	33.25	0	0.00	33.25	3	4,732	0.06%
2024/04/25	12	33.51	0	0.00	33.35	12	4,837	0.25%
2024/04/24	0	0.00	16.5	33.86	33.80	-16.5	4,941	-0.33%
2024/04/23	5	32.34	2	32.55	32.50	3	4,860	0.06%
2024/04/22	1	32.45	32	32.62	32.50	-31	4,992	-0.62%
2024/04/19	59	32.22	33	32.59	32.50	26	4,930	0.53%
2024/04/18	0	0.00	10	31.78	31.90	-10	4,837	-0.21%
2024/04/17	15	31.89	3	32.03	31.85	12	4,949	0.24%
2024/04/16	7	31.94	1	31.85	31.80	6	4,908	0.12%
2024/04/15	4.1	33.07	0	0.00	32.90	4.1	4,838	0.09%
2024/04/12	1	33.70	24	33.89	33.70	-23	4,772	-0.48%
2024/04/11	4	33.66	2	33.83	33.85	2	4,724	0.04%
2024/04/10	30	33.85	33.1	33.93	33.90	-3.1	4,714	-0.07%
2024/04/09	1	32.40	0	0.00	32.35	1	4,482	0.02%
2024/04/08	0	0.00	1	32.70	32.75	-1	4,460	-0.02%
2024/04/03	0	0.00	11.4	32.12	32.75	-11.4	4,433	-0.26%
2024/04/02	2	32.30	3	32.25	32.30	-1	4,419	-0.02%
2024/04/01	2	31.85	1.8	31.91	31.95	0.2	4,395	0.00%
2024/03/28	0	0.00	5	31.80	31.80	-5	4,378	-0.11%
2024/03/27	3	31.90	0	0.00	32.00	3	4,371	0.07%
2024/03/26	2	32.53	19	32.42	31.95	-17	4,356	-0.39%
2024/03/25	52	32.65	37	32.61	32.85	15	4,286	0.35%
2024/03/22	23.5	31.71	26	31.63	31.60	-2.5	4,090	-0.06%
2024/03/21	64	32.34	11	31.75	33.00	53	3,954	1.34%
2024/03/20	3	30.70	3	30.75	30.60	0	3,648	0.00%
2024/03/19	0	0.00	5	31.04	31.05	-5	3,634	-0.14%
2024/03/18	4.1	30.89	0	0.00	31.00	4.1	3,632	0.11%
2024/03/15	2.2	30.23	2	30.70	30.65	0.2	3,649	0.00%
2024/03/14	2.1	30.70	0	0.00	30.55	2.1	3,670	0.06%
2024/03/13	0	0.00	3	30.97	30.80	-3	3,642	-0.08%
2024/03/12	6	30.87	40	30.93	31.10	-34	3,618	-0.94%
2024/03/11	3	31.08	0	0.00	30.90	3	3,580	0.08%
2024/03/08	2	32.23	4	31.61	31.65	-2	3,530	-0.06%
2024/03/07	6	32.43	0	0.00	32.30	6	3,476	0.17%
2024/03/06	1	32.55	0	0.00	32.80	1	3,461	0.03%
2024/03/05	1	32.70	0	0.00	32.70	1	3,465	0.03%
2024/03/04	1	32.70	1	32.95	32.95	0	3,441	0.00%
2024/03/01	15	33.13	0	0.00	33.00	15	3,405	0.44%
2024/02/29	12	33.37	0	0.00	33.25	12	3,364	0.36%
2024/02/27	4	32.90	1	32.90	33.00	3	3,302	0.09%
2024/02/26	12	33.33	25.3	33.22	33.25	-13.3	3,240	-0.41%
2024/02/23	11.3	32.99	1.6	32.98	32.70	9.7	3,145	0.31%
2024/02/21	0	0.00	3	32.47	32.40	-3	3,009	-0.10%
2024/02/20	10	31.96	0	0.00	32.00	10	2,959	0.34%
2024/02/19	0.1	32.25	5	32.25	32.25	-4.9	2,917	-0.17%
2024/02/16	0	32.15	2	32.03	32.25	-2	2,876	-0.07%
2024/02/15	2.1	31.99	6	31.53	32.00	-3.9	2,807	-0.14%
2024/02/02	17	30.85	25	31.00	30.85	-8	2,643	-0.30%
2024/02/01	59	31.58	71	31.70	31.30	-12	2,565	-0.47%
2024/01/31	32	30.87	1	30.60	30.65	31	2,291	1.35%
2024/01/30	8	31.36	27.3	31.30	31.30	-19.3	2,228	-0.87%
2024/01/29	0	0.00	3	30.45	30.55	-3	2,063	-0.15%
2024/01/26	3	30.70	1	30.95	30.65	2	2,039	0.10%
2024/01/25	10	30.88	2.1	31.04	30.65	7.9	2,007	0.40%
2024/01/24	0	0.00	8	31.07	31.00	-8	1,904	-0.42%
2024/01/23	1	30.70	3	30.80	30.55	-2	1,855	-0.11%
2024/01/22	8	30.73	6	30.95	30.95	2	1,825	0.11%
2024/01/19	21	30.91	23	30.92	30.95	-2	1,750	-0.11%
2024/01/18	4	30.64	6	30.58	30.95	-2	1,616	-0.12%
2024/01/17	3.1	30.31	12	29.96	30.15	-8.9	1,469	-0.61%
2024/01/16	14	30.28	9.6	29.99	30.45	4.4	1,380	0.32%
2024/01/15	0.1	29.40	0	0.00	29.50	0.1	1,228	0.01%
2024/01/12	3	29.53	1	29.85	29.45	2	1,223	0.16%
2024/01/11	4.1	29.68	12	29.38	29.85	-7.9	1,164	-0.68%
2024/01/10	0	28.40	1	28.35	28.20	-1	1,053	-0.09%
2024/01/09	0	28.63	0	0.00	28.45	0	1,053	0.00%
2024/01/08	0	28.65	0	0.00	28.65	0	1,051	0.00%
2024/01/05	3	28.95	0.1	29.10	28.85	3	1,052	0.28%
2024/01/04	10.1	29.27	3	29.18	29.25	7.1	1,048	0.67%
2024/01/02	2	28.90	2	29.20	29.00	0	989	0.00%
2023/12/29	2	28.90	0	0.00	28.90	2	981	0.20%
2023/12/28	41	29.10	13	29.11	29.10	28	981	2.85%
2023/12/26	2	28.40	2	28.65	28.65	0	967	0.00%
2023/12/25	0	0.00	10	28.51	28.45	-10	965	-1.04%
2023/12/21	2	28.88	0	0.00	29.00	2	961	0.21%
2023/12/20	0	0.00	8.3	28.80	28.80	-8.3	949	-0.87%
2023/12/19	1.1	28.46	0	0.00	28.75	1.1	953	0.11%
2023/12/18	0	0.00	6	29.05	28.85	-6	965	-0.62%
2023/12/15	0.1	29.10	0	0.00	29.05	0.1	990	0.01%
2023/12/14	0	0.00	5	29.10	29.15	-5	1,013	-0.49%
2023/12/13	0	0.00	3	28.70	29.05	-3	1,071	-0.28%
2023/12/12	1	29.00	4	29.15	28.85	-3	1,184	-0.25%
2023/12/11	18	28.84	5	28.74	28.90	13	1,165	1.12%
2023/12/08	0	0.00	3	28.65	28.50	-3	1,143	-0.26%
2023/12/07	0	0.00	1	28.30	28.35	-1	1,146	-0.09%
2023/12/06	1.1	28.11	0	0.00	28.20	1.1	1,157	0.09%
2023/12/05	0	28.30	0	0.00	28.30	0	1,173	0.00%
2023/12/04	0	28.45	0	0.00	28.55	0	1,199	0.00%
2023/12/01	5	28.40	1	28.45	28.50	4	1,201	0.33%
2023/11/30	4	28.39	3	28.63	28.65	1	1,196	0.08%
2023/11/29	0	28.05	0	0.00	28.10	0	1,177	0.00%
2023/11/28	1.1	27.80	1	27.75	27.75	0.1	1,184	0.00%
2023/11/27	1.1	27.51	0	0.00	27.45	1.1	1,194	0.09%
2023/11/24	0	27.88	0	0.00	27.70	0	1,205	0.00%
2023/11/23	1	27.80	0	0.00	27.80	1	1,217	0.09%
2023/11/22	0	27.90	1	27.90	27.90	-1	1,238	-0.08%
2023/11/21	0	27.93	0	0.00	27.90	0	1,242	0.00%
2023/11/20	1.1	27.70	2	27.85	27.75	-0.9	1,251	-0.07%
2023/11/17	0.1	27.70	2	27.60	27.65	-1.9	1,254	-0.15%
2023/11/16	0	27.40	0	0.00	27.50	0	1,270	0.00%
2023/11/15	0	27.35	0	0.00	27.40	0	1,332	0.00%
2023/11/14	0.1	27.17	0	0.00	27.10	0.1	1,380	0.00%
2023/11/13	0	27.20	0	0.00	27.05	0	1,402	0.00%
2023/11/10	3.1	27.25	0	0.00	27.15	3.1	1,413	0.22%
2023/11/09	1	27.45	0	0.00	27.45	1	1,436	0.07%
2023/11/07	0	0.00	1	27.60	27.65	-1	1,482	-0.07%
2023/11/06	0	27.55	3	27.60	27.60	-3	1,523	-0.20%
2023/11/03	0	27.51	0	0.00	27.40	0	1,539	0.00%
2023/11/02	0	27.25	2	27.35	27.35	-2	1,573	-0.12%
2023/11/01	0	27.00	0	0.00	26.85	0	1,609	0.00%
2023/10/31	3.6	27.00	0	0.00	26.90	3.6	1,663	0.21%
2023/10/27	2	27.23	0	0.00	27.20	2	2,021	0.10%
2023/10/25	1	27.50	0	0.00	27.55	1	2,302	0.04%
2023/10/23	2	27.35	0	27.75	27.25	2	2,414	0.08%
2023/10/20	0	27.25	5	27.42	27.70	-5	2,448	-0.20%
2023/10/19	3	27.23	3	27.00	27.35	0	2,480	0.00%
2023/10/18	0.3	27.12	4	26.90	27.05	-3.7	2,530	-0.15%
2023/10/17	0.1	27.60	0	0.00	27.35	0.1	2,520	0.00%
2023/10/16	2	27.55	0	0.00	27.50	2	2,638	0.08%
2023/10/13	0	0.00	9	27.80	27.80	-9	2,804	-0.32%
2023/10/12	0	0.00	11	27.89	28.00	-11	2,991	-0.37%
2023/10/11	0	27.60	0	0.00	27.45	0	3,135	0.00%
2023/10/06	0	27.35	0	0.00	27.50	0	3,240	0.00%
2023/10/05	1	27.36	0	0.00	27.25	1	3,286	0.03%
2023/10/04	0	27.40	0	0.00	27.35	0	3,340	0.00%
2023/10/03	2	27.60	2	27.95	27.70	0	3,432	0.00%
2023/10/02	0	27.57	0	0.00	27.55	0	3,524	0.00%
2023/09/28	1	27.36	0	0.00	27.45	1	3,625	0.03%
2023/09/27	0	27.45	1	27.30	27.30	-1	3,675	-0.03%
2023/09/26	0.1	27.57	0	0.00	27.30	0.1	3,712	0.00%
2023/09/25	1	27.60	0	0.00	27.60	1	3,732	0.03%
2023/09/22	0	27.40	0	0.00	27.40	0	3,750	0.00%
2023/09/21	1	27.30	0	0.00	27.35	1	3,788	0.03%
2023/09/20	1.2	27.68	0	0.00	27.65	1.2	3,866	0.03%
2023/09/19	3.3	27.83	6	27.97	27.85	-2.7	3,921	-0.07%
2023/09/18	7.1	27.90	7	27.99	28.05	0.1	3,932	0.00%
2023/09/15	1.1	29.19	0	0.00	28.15	1.1	3,889	0.03%
2023/09/14	0	0.00	1	29.25	29.25	-1	3,801	-0.03%
2023/09/13	1.1	28.78	4	28.85	28.90	-2.9	3,836	-0.08%
2023/09/12	0	29.22	0	0.00	29.00	0	3,917	0.00%
2023/09/11	0.1	29.27	0	0.00	29.10	0.1	4,112	0.00%
2023/09/08	3	29.52	0	0.00	29.40	3	4,305	0.07%
2023/09/07	0	0.00	2	29.75	29.70	-2	4,426	-0.05%
2023/09/06	0	29.40	0	0.00	29.50	0	4,577	0.00%
2023/09/05	0	29.45	0	0.00	29.40	0	4,688	0.00%
2023/09/04	0	0.00	1	29.60	29.45	-1	4,797	-0.02%
2023/08/31	0.1	29.19	1	29.20	29.25	-0.9	4,914	-0.02%
2023/08/30	0.1	29.00	0	0.00	29.00	0.1	5,071	0.00%
2023/08/29	2	28.33	0	0.00	28.75	2	5,095	0.04%
2023/08/28	0.1	28.63	0	0.00	28.40	0.1	5,089	0.00%
2023/08/25	0	28.96	0	0.00	28.80	0	5,077	0.00%
2023/08/24	0	29.10	0	0.00	28.95	0	5,082	0.00%
2023/08/23	0	29.16	7	29.10	29.05	-7	5,085	-0.14%
2023/08/21	0	28.90	0	0.00	28.95	0	5,082	0.00%
2023/08/18	3.1	28.87	0	0.00	28.80	3.1	5,028	0.06%
2023/08/17	0	29.24	2	29.18	29.25	-2	4,976	-0.04%
2023/08/16	0	29.20	0	0.00	29.25	0	4,962	0.00%
2023/08/15	3.1	29.24	0	0.00	29.30	3.1	4,953	0.06%
2023/08/14	0	29.05	1	29.00	29.00	-1	4,945	-0.02%
2023/08/11	0	29.25	4	29.38	29.30	-4	4,933	-0.08%
2023/08/10	1.1	28.81	0	0.00	28.80	1.1	4,921	0.02%
2023/08/09	10	29.20	0	0.00	29.25	10	4,896	0.20%
2023/08/08	0	29.28	3	29.40	29.15	-3	4,896	-0.06%
2023/08/07	3.1	29.18	28	29.08	29.45	-24.9	4,900	-0.51%
2023/08/04	3.4	29.29	27	29.38	29.25	-23.6	4,871	-0.48%
2023/08/02	40.6	29.84	0	0.00	29.70	40.6	4,832	0.84%
2023/08/01	16.5	33.47	8.7	33.42	33.65	7.8	4,716	0.17%
2023/07/31	7	34.65	6	34.93	34.55	1	4,517	0.02%
2023/07/28	6	35.08	1	35.00	35.05	5	4,446	0.11%
2023/07/27	0	0.00	5	35.20	35.10	-5	4,370	-0.11%
2023/07/26	0	0.00	6	35.40	35.10	-6	4,419	-0.14%
2023/07/25	3	35.10	0	0.00	35.05	3	4,374	0.07%
2023/07/24	1	35.00	4	35.05	35.10	-3	4,340	-0.07%
2023/07/21	0	35.13	11	34.93	34.95	-11	4,307	-0.25%
2023/07/19	22	35.11	23	35.41	34.90	-1	4,239	-0.02%
2023/07/18	14	35.88	21	35.67	35.80	-7	4,152	-0.17%
2023/07/17	33.1	36.53	188	36.61	36.95	-154.9	4,006	-3.87%	大賣/鉅額交易
2023/07/14	2	35.80	10	35.83	35.85	-8	3,828	-0.21%
2023/07/13	13	35.07	3	34.97	34.85	10	3,682	0.27%
2023/07/12	1	34.80	6	34.90	34.85	-5	3,583	-0.14%
2023/07/11	2	34.30	9	34.60	34.65	-7	3,550	-0.20%
2023/07/10	3	34.43	1	35.15	34.25	2	3,519	0.06%
2023/07/07	4	34.75	3	34.53	34.75	1	3,430	0.03%
2023/07/06	2	34.33	3	34.30	34.45	-1	3,351	-0.03%
2023/07/05	0	0.00	2	34.00	34.05	-2	3,255	-0.06%
2023/07/04	0	0.00	3	33.72	33.85	-3	3,214	-0.09%
2023/07/03	6	33.48	0	0.00	33.50	6	3,179	0.19%
2023/06/30	2	33.35	0	0.00	33.40	2	3,157	0.06%
2023/06/29	1	33.00	4	33.10	33.20	-3	3,144	-0.10%
2023/06/28	1	32.56	1	32.55	32.65	0	3,116	0.00%
2023/06/27	7.1	32.99	0	0.00	32.80	7.1	3,048	0.23%
2023/06/26	1	33.59	11	33.60	33.30	-10	2,978	-0.33%
2023/06/21	2	33.35	2	33.30	33.40	0	2,970	0.00%
2023/06/20	4.1	33.25	1	33.20	33.25	3.1	2,960	0.10%
2023/06/19	2	33.50	2	33.70	33.60	0	2,937	0.00%
2023/06/16	23	33.36	5	33.56	33.45	18	2,914	0.62%
2023/06/15	13	33.72	29	33.77	33.65	-16	2,815	-0.57%
2023/06/14	12	34.93	15	34.87	34.60	-3	2,656	-0.11%
2023/06/13	37	34.26	2	34.38	34.20	35	2,527	1.38%
2023/06/12	157	34.02	58	33.99	34.00	99	2,403	4.12%	大買/
2023/06/09	5	33.30	11	33.18	33.40	-6	2,234	-0.27%
2023/06/08	19	32.82	11	33.00	33.05	8	2,138	0.37%
2023/06/07	0	0.00	3	32.73	32.75	-3	2,058	-0.15%
2023/06/06	4	32.58	2	32.78	32.60	2	2,020	0.10%
2023/06/05	9	32.44	23	32.45	32.30	-14	1,948	-0.72%
2023/06/02	3	31.15	2	31.40	31.30	1	1,808	0.06%
2023/05/29	5	30.75	0	0.00	30.85	5	1,840	0.27%
2023/05/26	0	0.00	5	30.75	30.70	-5	1,831	-0.27%
2023/05/23	0	0.00	5	30.60	30.65	-5	1,809	-0.28%
2023/05/22	1	30.45	4	30.58	30.60	-3	1,809	-0.17%
2023/05/19	1	30.40	0	0.00	30.45	1	1,802	0.06%
2023/05/18	0	30.35	10	30.45	30.45	-10	1,800	-0.55%
2023/05/15	14	30.10	1	30.05	30.10	13	1,784	0.73%
2023/05/12	2	30.40	0	0.00	30.40	2	1,784	0.11%
2023/05/11	0	0.00	2	30.38	30.15	-2	1,775	-0.11%
2023/05/08	2	30.70	0	0.00	30.75	2	1,719	0.12%
2023/05/05	0	0.00	12	31.00	30.85	-12	1,703	-0.70%
2023/05/04	2	31.00	14	30.96	31.00	-12	1,693	-0.71%
2023/05/03	5	30.46	1	30.45	30.50	4	1,619	0.25%
2023/05/02	14	30.36	2	30.50	30.25	12	1,583	0.76%
2023/04/25	2	29.58	0	0.00	29.45	2	1,476	0.14%
2023/04/21	9	29.79	0	0.00	29.80	9	1,455	0.62%
2023/04/20	15	30.34	32	30.30	30.30	-17	1,424	-1.19%
2023/04/19	0	30.65	0	0.00	30.65	0	1,404	0.00%
2023/04/18	0.1	30.77	0	0.00	30.70	0.1	1,388	0.00%
2023/04/17	1	30.70	1	30.65	30.80	0	1,375	0.00%
2023/04/14	0	0.00	10	30.95	30.90	-10	1,355	-0.74%
2023/04/13	0	0.00	5	30.70	30.80	-5	1,332	-0.38%
2023/04/12	3	30.65	2	30.75	30.75	1	1,303	0.08%
2023/04/11	6	30.65	2.5	30.45	30.65	3.5	1,290	0.27%
2023/04/10	1	30.05	0	0.00	30.20	1	1,258	0.08%
2023/04/07	2	30.10	0	0.00	30.10	2	1,242	0.16%
2023/04/06	0	30.00	0	0.00	29.95	0	1,227	0.00%
2023/03/31	1	30.05	0	0.00	29.95	1	1,220	0.08%
2023/03/30	2	29.95	10	29.95	29.95	-8	1,207	-0.66%
2023/03/29	0	0.00	3	29.88	29.85	-3	1,198	-0.25%
2023/03/28	18.1	29.54	0	0.00	29.50	18.1	1,194	1.51%
2023/03/27	5	29.95	0	0.00	29.95	5	1,164	0.43%
2023/03/24	2	30.15	2	30.10	30.15	0	1,156	0.00%
2023/03/23	2	29.90	0	0.00	29.90	2	1,138	0.18%
2023/03/22	2	29.83	1	29.90	29.85	1	1,126	0.09%
2023/03/21	5	29.60	0	0.00	29.70	5	1,110	0.45%
2023/03/20	1	29.30	0	0.00	29.35	1	1,087	0.09%
2023/03/17	6	29.29	1	29.45	29.45	5	1,078	0.46%
2023/03/16	3	29.45	1	29.45	29.45	2	1,036	0.19%
2023/03/15	1	29.10	0	0.00	29.00	1	974	0.10%
2023/03/14	2	28.95	0	0.00	29.00	2	966	0.21%
2023/03/10	4	29.05	6	29.28	29.00	-2	966	-0.21%
2023/03/09	1	28.80	0	0.00	28.80	1	935	0.11%
2023/03/08	0	0.00	1	29.10	29.05	-1	913	-0.11%
2023/03/07	1	28.75	6	28.80	29.15	-5	896	-0.56%
2023/03/06	8	28.88	0	0.00	28.65	8	864	0.93%
2023/03/03	0	0.00	6	28.73	28.80	-6	826	-0.73%
2023/03/02	2	28.40	8	28.20	28.40	-6	808	-0.74%
2023/02/24	2	27.90	5	27.90	27.85	-3	772	-0.39%
2023/02/23	3	27.80	0	0.00	27.75	3	762	0.39%
2023/02/22	2	27.55	0	0.00	27.65	2	766	0.26%
2023/02/16	1	27.45	2	27.48	27.45	-1	791	-0.13%
2023/02/15	0	0.00	2	27.45	27.35	-2	804	-0.25%
2023/02/14	0	0.00	1	27.45	27.40	-1	805	-0.12%
2023/02/13	2.1	27.05	0	0.00	27.10	2.1	813	0.25%
2023/02/10	3	27.17	0	0.00	27.15	3	815	0.37%
2023/02/08	1	27.55	2	27.55	27.65	-1	812	-0.12%
2023/02/07	2	27.56	0	0.00	27.60	2	814	0.25%
2023/02/06	0	27.60	18	27.50	27.50	-18	816	-2.20%
2023/02/02	20	27.77	0	0.00	27.70	20	831	2.40%
2023/02/01	3	27.48	2	27.40	27.55	1	812	0.12%
2023/01/31	2	27.25	2	27.35	27.30	0	804	0.00%
2023/01/30	5	27.16	1	27.20	27.20	4	797	0.50%
2023/01/17	0	0.00	11	26.90	26.95	-11	783	-1.40%
2023/01/16	1	26.70	0	0.00	26.75	1	780	0.13%
2023/01/12	0	0.00	2	26.95	26.85	-2	838	-0.24%
2023/01/10	0	0.00	1	26.60	26.70	-1	851	-0.12%
2023/01/05	10	26.30	0	0.00	26.30	10	871	1.15%
2023/01/04	0	26.30	0	0.00	26.30	0	882	0.00%
2023/01/03	0	0.00	1	26.25	26.30	-1	915	-0.11%
2022/12/30	1	26.30	0	0.00	26.30	1	920	0.11%
2022/12/29	0	0.00	2	26.20	26.15	-2	920	-0.22%
2022/12/28	1	26.35	0	0.00	26.25	1	923	0.11%
2022/12/23	0	0.00	1	26.35	26.50	-1	937	-0.11%
2022/12/19	3	26.70	0	0.00	26.70	3	980	0.31%
2022/12/15	1	27.10	0	0.00	27.10	1	978	0.10%
2022/12/14	0	0.00	1	26.90	26.90	-1	968	-0.10%
2022/12/12	1	26.40	1	26.50	26.50	0	968	0.00%
2022/12/07	0	0.00	1	26.80	26.55	-1	979	-0.10%
2022/12/02	1	27.25	7	27.20	27.30	-6	984	-0.61%
2022/11/29	1	26.55	0	0.00	26.70	1	969	0.10%
2022/11/28	1	26.60	0	0.00	26.70	1	973	0.10%
2022/11/23	1	26.75	0	0.00	26.80	1	975	0.10%
2022/11/22	0	0.00	0	26.60	26.75	0	986	0.00%
2022/11/17	1	26.65	0	0.00	26.75	1	1,001	0.10%
2022/11/16	0	0.00	7	26.66	26.60	-7	1,000	-0.70%
2022/11/15	1	26.50	0	0.00	26.65	1	999	0.10%
2022/11/14	1	26.50	3	26.65	26.65	-2	995	-0.20%
2022/11/11	1	26.75	0	0.00	26.70	1	985	0.10%
2022/11/08	6	26.55	0	0.00	26.45	6	1,015	0.59%
2022/11/07	0	0.00	5	26.18	26.20	-5	1,014	-0.49%
2022/11/01	3	25.35	0	0.00	25.50	3	1,072	0.28%
2022/10/26	1	25.60	0	0.00	25.60	1	1,106	0.09%
2022/10/24	0	0.00	10	26.20	26.00	-10	1,157	-0.86%
2022/10/21	1	25.85	0	0.00	25.85	1	1,173	0.09%
2022/10/20	0	26.40	0	0.00	26.45	0	1,188	0.00%
2022/10/19	0	0.00	3	26.15	25.65	-3	1,176	-0.25%
2022/10/18	0	0.00	6	26.10	26.00	-6	1,264	-0.47%
2022/10/14	0	0.00	1	25.70	25.70	-1	1,414	-0.07%
2022/10/12	0	0.00	5	25.80	25.85	-5	1,459	-0.34%
2022/10/11	5	25.70	15	25.77	25.70	-10	1,479	-0.68%
2022/10/05	0	0.00	5	26.10	25.75	-5	1,508	-0.33%
2022/10/04	0	0.00	1	25.65	25.80	-1	1,528	-0.07%
2022/09/29	1	25.25	30	25.45	25.45	-29	1,652	-1.75%
2022/09/28	1	25.20	0	0.00	25.20	1	1,678	0.06%
2022/09/26	3	25.80	0	0.00	25.75	3	1,744	0.17%
2022/09/20	0	26.90	0	0.00	26.95	0	1,893	0.00%
2022/09/19	0	0.00	2	26.75	26.75	-2	1,906	-0.10%
2022/09/16	1	27.05	0	0.00	27.15	1	1,917	0.05%
2022/09/13	0	0.00	10	26.98	27.15	-10	1,990	-0.50%
2022/09/12	0	0.00	1	26.80	26.90	-1	2,021	-0.05%
2022/09/06	0.1	26.30	5	26.30	26.15	-4.9	2,041	-0.24%
2022/09/05	0	26.80	10	26.35	26.45	-10	2,052	-0.49%
2022/09/02	0	0.00	10	26.65	26.65	-10	2,067	-0.48%
2022/08/29	1	26.85	0	0.00	26.85	1	2,089	0.05%
2022/08/26	7	27.15	1	27.25	27.20	6	2,094	0.29%
2022/08/25	4.1	27.00	0	0.00	27.00	4.1	2,151	0.19%
2022/08/23	1	26.95	0	0.00	26.95	1	2,166	0.05%
2022/08/18	0	27.10	0	0.00	27.10	0	2,183	0.00%
2022/08/17	0	27.25	0	0.00	27.05	0	2,181	0.00%
2022/08/16	1	27.15	2	27.13	27.15	-1	2,184	-0.05%
2022/08/15	4	27.30	5	27.05	27.30	-1	2,175	-0.05%
2022/08/12	1.1	26.79	5	26.78	26.85	-3.9	2,158	-0.18%
2022/08/11	0	0.00	2	26.55	26.45	-2	2,164	-0.09%
2022/08/08	2	26.15	0	0.00	26.15	2	2,230	0.09%
2022/08/04	1	25.90	1	25.90	25.90	0	2,272	0.00%
2022/08/02	10	26.39	1	26.40	26.45	9	2,324	0.39%
2022/08/01	2	26.70	1	26.70	26.70	1	2,344	0.04%
2022/07/29	2	26.35	7	26.32	26.35	-5	2,352	-0.21%
2022/07/28	5	25.73	0	0.00	25.70	5	2,356	0.21%
2022/07/27	2	25.60	1	25.80	25.75	1	2,443	0.04%
2022/07/25	3	25.85	4	26.21	26.20	-1	2,458	-0.04%
2022/07/22	4.2	28.84	0	0.00	28.85	4.2	2,380	0.17%
2022/07/21	12	28.80	0.2	28.85	28.90	11.8	2,320	0.51%
2022/07/20	2	28.58	0	0.00	28.45	2	2,277	0.09%
2022/07/18	11	27.72	1	27.70	27.90	10	2,288	0.44%
2022/07/15	0	0.00	1	27.25	27.25	-1	2,269	-0.04%
2022/07/14	1	26.90	0	0.00	27.10	1	2,280	0.04%
2022/07/13	1	26.70	0	0.00	26.70	1	2,270	0.04%
2022/07/12	2	26.25	0	0.00	26.10	2	2,276	0.09%
2022/07/11	1	27.45	0	0.00	26.85	1	2,271	0.04%
2022/07/06	4	25.66	0.1	25.85	25.70	3.9	2,250	0.17%
2022/07/05	9	25.81	0	0.00	26.15	9	2,288	0.39%
2022/07/04	3	25.87	0	0.00	25.85	3	2,279	0.13%
2022/07/01	10	26.77	0	0.00	26.20	10	2,342	0.43%
2022/06/30	4	27.96	2	27.70	27.70	2	2,326	0.09%
2022/06/29	0	0.00	2	28.80	28.85	-2	2,309	-0.09%
2022/06/27	2	29.25	0	0.00	29.25	2	2,422	0.08%
2022/06/24	3	28.85	0	0.00	28.95	3	2,567	0.12%
2022/06/22	1	29.45	1	29.30	29.20	0	2,847	0.00%
2022/06/21	3	29.60	3	29.70	30.00	0	2,887	0.00%
2022/06/20	2	29.60	0	0.00	29.40	2	3,046	0.07%
2022/06/17	1	29.95	0	0.00	30.20	1	3,163	0.03%
2022/06/16	2	30.60	1	30.65	30.10	1	3,209	0.03%
2022/06/15	0	0.00	1	30.45	30.40	-1	3,297	-0.03%
2022/06/14	6	30.14	0	0.00	30.35	6	3,369	0.18%
2022/06/13	2	30.50	0	0.00	30.50	2	3,390	0.06%
2022/06/08	3	31.15	0	0.00	31.20	3	3,532	0.08%
2022/06/07	2	31.00	0	0.00	31.10	2	3,697	0.05%
2022/06/02	4	31.50	1	31.75	31.45	3	3,808	0.08%
2022/05/31	0	0.00	23	31.15	31.05	-23	3,864	-0.60%
2022/05/25	2	30.78	1	30.75	30.85	1	4,305	0.02%
2022/05/24	1	30.85	0	0.00	30.60	1	4,356	0.02%
2022/05/23	23	31.14	0.1	31.10	31.10	22.9	4,356	0.53%
2022/05/20	0	31.15	0	0.00	31.25	0	4,393	0.00%
2022/05/19	0	0.00	2	31.05	31.10	-2	4,398	-0.05%
2022/05/18	0	0.00	9	31.26	31.25	-9	4,394	-0.20%
2022/05/17	1	30.35	0	0.00	30.60	1	4,346	0.02%
2022/05/16	0.2	29.95	1	29.90	29.95	-0.8	4,455	-0.02%
2022/05/13	3	29.65	12	29.82	29.80	-9	4,472	-0.20%
2022/05/12	11	29.48	8	29.50	29.45	3	4,499	0.07%
2022/05/11	6	29.93	8	29.83	29.95	-2	4,575	-0.04%
2022/05/10	21	29.81	8	29.95	30.10	13	4,613	0.28%
2022/05/09	10	30.78	2.2	30.70	30.35	7.8	4,608	0.17%
2022/05/06	5	30.96	3	31.08	31.25	2	4,610	0.04%
2022/05/05	6	31.48	3	31.53	31.40	3	4,630	0.06%
2022/05/04	10	31.42	12	31.62	31.30	-2	4,624	-0.04%
2022/05/03	16	31.04	16	31.05	31.15	0	4,562	0.00%
2022/04/29	0	0.00	2	30.60	30.35	-2	4,548	-0.04%
2022/04/27	16	29.83	0	0.00	29.90	16	4,617	0.35%
2022/04/26	0	0.00	2	30.45	30.35	-2	4,625	-0.04%
2022/04/25	12	30.38	0	0.00	30.35	12	4,715	0.25%
2022/04/22	1	31.05	0	0.00	31.10	1	4,675	0.02%
2022/04/21	0	31.30	0	0.00	31.30	0	4,705	0.00%
2022/04/20	6	31.12	1	30.95	31.15	5	4,725	0.11%
2022/04/19	1	31.10	1	31.15	31.10	0	4,736	0.00%
2022/04/18	3	30.92	0	0.00	30.90	3	4,786	0.06%
2022/04/13	5	31.25	0	0.00	31.65	5	4,968	0.10%
2022/04/12	0.2	31.05	2	31.00	31.05	-1.8	5,266	-0.03%
2022/04/11	6	31.17	0	0.00	31.00	6	5,327	0.11%
2022/04/08	3	31.60	0	0.00	31.60	3	5,308	0.06%
2022/04/07	17	31.73	16	31.62	31.25	1	5,350	0.02%
2022/04/06	10.5	31.74	0	0.00	31.75	10.5	5,338	0.20%
2022/04/01	3	32.15	0	0.00	32.15	3	5,841	0.05%
2022/03/31	12	32.42	8	32.35	32.35	4	6,056	0.07%
2022/03/30	3	32.57	3	32.55	32.65	0	6,154	0.00%
2022/03/29	22	32.83	11	32.70	32.60	11	6,325	0.17%
2022/03/28	40	33.19	21	33.11	33.30	19	6,566	0.29%
2022/03/25	24	34.32	32	34.25	34.25	-8	6,577	-0.12%
2022/03/24	62	34.05	56	34.03	34.20	6	6,916	0.09%
2022/03/23	21	33.75	23	33.84	34.15	-2	6,941	-0.03%
2022/03/22	16	33.24	26	33.26	33.65	-10	7,025	-0.14%
2022/03/21	27	32.90	20	32.79	32.70	7	6,954	0.10%
2022/03/18	12	32.52	9	32.72	32.80	3	6,960	0.04%
2022/03/17	5	32.25	4	32.16	32.25	1	6,900	0.01%
2022/03/15	2	32.10	6	32.12	31.75	-4	6,909	-0.06%
2022/03/14	6	32.06	5	32.11	32.20	1	6,870	0.01%
2022/03/11	0.2	31.85	0	0.00	31.90	0.2	6,867	0.00%
2022/03/10	57	31.06	76	31.44	31.80	-19	6,868	-0.28%
2022/03/09	2	30.35	2	30.30	30.35	0	6,726	0.00%
2022/03/08	5	30.45	101	30.06	29.90	-96	6,755	-1.42%	大賣/
2022/03/07	12	31.40	10	30.92	30.95	2	6,708	0.03%
2022/03/04	5	32.15	2	32.00	32.00	3	6,728	0.04%
2022/03/03	116	32.49	13	32.37	32.15	103	6,835	1.51%	大買/鉅額交易
2022/03/02	1	31.95	7	31.72	32.00	-6	6,901	-0.09%
2022/03/01	3	31.20	3	31.32	31.15	0	6,794	0.00%
2022/02/25	7	30.60	1	30.50	30.65	6	6,803	0.09%
2022/02/24	7	30.42	0	0.00	30.30	7	6,870	0.10%
2022/02/23	1	30.95	11	30.80	30.95	-10	6,869	-0.15%
2022/02/21	1	31.10	0	0.00	31.10	1	7,099	0.01%
2022/02/18	4	30.90	6	30.92	31.00	-2	7,209	-0.03%
2022/02/17	2	31.10	2	31.40	31.00	0	7,468	0.00%
2022/02/16	3	30.93	10	31.07	31.05	-7	7,684	-0.09%
2022/02/15	3	30.20	2	30.50	30.20	1	7,952	0.01%
2022/02/14	3.2	30.04	0	0.00	30.15	3.2	9,712	0.03%
2022/02/11	5	30.79	2	30.70	30.85	3	10,640	0.03%
2022/02/10	0	0.00	2	32.03	31.70	-2	10,882	-0.02%
2022/02/09	2	31.25	7	31.51	31.70	-5	10,895	-0.05%
2022/02/08	0	0.00	3	31.02	31.20	-3	10,904	-0.03%
2022/02/07	3	30.08	2	30.35	30.70	1	11,002	0.01%
2022/01/25	1	30.00	0	0.00	29.60	1	11,200	0.01%
2022/01/24	5	29.76	2	29.85	30.10	3	11,258	0.03%
2022/01/21	0	30.60	0	0.00	30.30	0	11,274	0.00%
2022/01/20	5	30.86	0	0.00	30.90	5	11,294	0.04%
2022/01/19	1	30.95	0	0.00	30.95	1	11,447	0.01%
2022/01/18	4	31.58	8	31.76	31.50	-4	11,513	-0.03%
2022/01/17	0	0.00	1	31.15	31.15	-1	11,441	-0.01%
2022/01/14	1	30.70	0	0.00	30.70	1	11,469	0.01%
2022/01/13	0	31.00	1	31.15	31.10	-1	11,487	-0.01%
2022/01/12	4.2	31.02	0	0.00	31.00	4.2	11,519	0.04%
2022/01/11	5	31.18	9	31.23	31.00	-4	11,526	-0.03%
2022/01/10	17	30.75	1	30.90	30.85	16	11,509	0.14%
2022/01/07	9	31.23	2	31.40	31.00	7	11,526	0.06%
2022/01/06	5	31.92	53	31.85	31.85	-48	11,426	-0.42%
2022/01/05	65	32.66	4	32.89	32.30	61	11,421	0.53%
2022/01/04	0	0.00	4	32.15	32.25	-4	11,176	-0.04%
2022/01/03	4	31.91	8	31.99	31.80	-4	11,267	-0.04%
2021/12/30	6	32.03	3	31.97	31.95	3	11,317	0.03%
2021/12/29	18	31.75	4	31.93	31.85	14	11,375	0.12%
2021/12/28	22.2	32.39	14	32.52	32.10	8.2	11,388	0.07%
2021/12/27	2	31.55	28	32.14	32.50	-26	10,990	-0.24%
2021/12/24	14	31.43	3	31.13	31.10	11	10,978	0.10%
2021/12/23	15	31.92	11	31.89	31.70	4	11,172	0.04%
2021/12/22	17	32.19	46	32.10	32.05	-29	11,124	-0.26%
2021/12/21	24	31.27	22	31.47	31.45	2	10,956	0.02%
2021/12/20	29	31.16	45	31.39	31.55	-16	11,027	-0.15%
2021/12/17	8	29.99	1	30.15	30.15	7	11,055	0.06%
2021/12/16	8	29.94	18	29.94	30.45	-10	11,414	-0.09%
2021/12/15	4	29.37	3	29.20	29.25	1	11,603	0.01%
2021/12/14	2	28.83	0	0.00	28.80	2	12,205	0.02%
2021/12/13	0.2	29.25	0	0.00	29.25	0.2	12,998	0.00%
2021/12/09	5	29.30	10	29.49	29.50	-5	15,010	-0.03%
2021/12/08	0	0.00	3.1	29.18	29.15	-3.1	15,824	-0.02%
2021/12/07	4	29.13	2	29.00	29.20	2	16,165	0.01%
2021/12/06	2	29.15	0	0.00	29.05	2	16,284	0.01%
2021/12/03	3	29.23	80	29.15	29.20	-77	16,408	-0.47%
2021/12/01	0	0.00	2	29.65	29.70	-2	16,476	-0.01%
2021/11/30	0	0.00	5	29.52	29.70	-5	16,553	-0.03%
2021/11/29	12	28.75	42	29.10	28.95	-30	16,550	-0.18%
2021/11/26	36	29.81	40	29.85	29.85	-4	16,407	-0.02%
2021/11/25	17	29.77	13	29.77	29.65	4	16,188	0.02%
2021/11/24	23	29.53	10	29.75	29.90	13	16,110	0.08%
2021/11/23	19	29.48	7	29.60	29.45	12	16,032	0.07%
2021/11/22	3	29.45	5	29.30	29.25	-2	15,971	-0.01%
2021/11/19	29	29.41	4	29.66	29.20	25	15,934	0.16%
2021/11/18	13	29.43	3	29.40	29.40	10	15,833	0.06%
2021/11/17	30	29.98	52	30.05	30.00	-22	15,684	-0.14%
2021/11/16	40	30.09	13	30.01	29.95	27	15,580	0.17%
2021/11/15	26	31.49	15	31.00	31.00	11	15,371	0.07%
2021/11/12	154	31.34	65	31.63	31.65	89	15,217	0.58%	大買/
2021/11/11	160.2	31.75	128	31.56	31.00	32.2	14,863	0.22%	大買/大賣/
2021/11/10	29	30.09	162	30.03	31.40	-133	13,125	-1.01%	大賣/鉅額交易
2021/11/09	20	29.15	20	28.81	28.55	0	12,205	0.00%
2021/11/08	3	28.20	5	28.51	28.40	-2	11,861	-0.02%
2021/11/05	2	28.10	3	28.28	28.20	-1	11,856	-0.01%
2021/11/04	6	28.30	5	28.36	28.10	1	11,877	0.01%
2021/11/03	2	27.50	8	28.07	28.60	-6	11,984	-0.05%
2021/11/01	2	27.95	1	27.75	27.85	1	12,339	0.01%
2021/10/28	4	27.75	0	0.00	27.75	4	12,299	0.03%
2021/10/27	8	27.90	6	28.28	27.90	2	12,314	0.02%
2021/10/26	48	27.54	5	27.42	27.35	43	12,224	0.35%
2021/10/25	0	0.00	2	27.10	27.05	-2	12,388	-0.02%
2021/10/22	2	26.85	0	0.00	27.00	2	12,398	0.02%
2021/10/19	0	0.00	14	26.48	26.50	-14	12,430	-0.11%
2021/10/18	5	25.97	0	0.00	26.00	5	12,422	0.04%
2021/10/15	2	26.25	1	26.25	26.25	1	12,434	0.01%
2021/10/14	1	25.55	0	0.00	25.70	1	12,434	0.01%
2021/10/13	6.2	25.82	0	0.00	25.70	6.2	12,430	0.05%
2021/10/12	13	26.20	0	0.00	26.10	13	12,399	0.10%
2021/10/08	14	26.95	3	27.30	26.60	11	12,380	0.09%
2021/10/07	0	0.00	2	27.48	27.55	-2	12,250	-0.02%
2021/10/06	13	27.17	3	27.25	26.85	10	12,233	0.08%
2021/10/05	3	27.05	0	0.00	27.80	3	12,198	0.02%
2021/10/04	1	27.60	250	27.55	27.35	-249	12,177	-2.04%	大賣/鉅額交易
2021/10/01	17	27.65	5	27.60	27.35	12	12,062	0.10%
2021/09/30	26	28.71	22	28.61	28.30	4	11,873	0.03%
2021/09/29	6	27.88	12	28.33	28.05	-6	11,556	-0.05%
2021/09/28	5	28.50	71	28.42	28.35	-66	11,460	-0.58%
2021/09/27	26	28.90	4	28.95	28.75	22	11,271	0.20%
2021/09/24	85	29.21	49	29.23	29.40	36	10,991	0.33%
2021/09/23	40	28.61	25	28.80	29.40	15	10,529	0.14%
2021/09/22	30	28.18	36.2	28.23	28.00	-6.2	10,099	-0.06%
2021/09/17	79	28.69	58.2	28.95	29.00	20.8	9,713	0.21%
2021/09/16	28.2	28.14	63	27.96	28.65	-34.8	9,059	-0.38%
2021/09/15	130	28.36	124	28.26	26.95	6	8,230	0.07%	大買/大賣/
2021/09/14	129	28.06	39.4	28.33	28.65	89.6	7,083	1.26%	大買/
2021/09/13	16.2	27.28	29	27.51	27.65	-12.8	6,180	-0.21%
2021/09/10	287	25.63	6	25.80	25.85	281	5,370	5.23%	大買/鉅額交易
2021/09/09	1	25.20	6	25.21	25.40	-5	5,126	-0.10%
2021/09/08	1	24.60	8	24.93	24.70	-7	5,021	-0.14%
2021/09/07	1	24.55	9	24.28	24.55	-8	4,921	-0.16%
2021/09/06	0	0.00	2	24.38	24.10	-2	4,859	-0.04%
2021/09/03	23	24.38	26	24.63	24.60	-3	4,858	-0.06%
2021/09/02	5	24.35	2	24.05	24.35	3	4,794	0.06%
2021/09/01	3	23.80	5	23.75	23.65	-2	4,756	-0.04%
2021/08/31	4	23.60	0	0.00	23.70	4	4,755	0.08%
2021/08/27	5	23.54	0	0.00	23.50	5	4,811	0.10%
2021/08/26	0	0.00	1.1	23.41	23.75	-1.1	4,831	-0.02%
2021/08/25	0	0.00	1	23.30	23.20	-1	4,920	-0.02%
2021/08/23	0	0.00	1	23.10	23.20	-1	5,343	-0.02%
2021/08/19	7	22.94	1	23.25	22.80	6	5,353	0.11%
2021/08/18	3	23.30	0	0.00	23.60	3	5,303	0.06%
2021/08/17	1	23.40	0	0.00	23.35	1	5,252	0.02%
2021/08/16	1.1	23.25	0	0.00	23.25	1.1	5,256	0.02%
2021/08/11	5.1	23.68	104	23.60	23.45	-98.9	5,519	-1.79%	大賣/
2021/08/10	3	23.92	203	24.22	24.00	-200	5,504	-3.63%	大賣/鉅額交易
2021/08/09	13	24.78	9	24.82	24.50	4	5,505	0.07%
2021/08/06	116	25.56	12	25.57	25.45	104	5,310	1.96%	大買/鉅額交易
2021/08/05	203	25.48	4	25.39	25.90	199	5,019	3.96%	大買/鉅額交易
2021/08/04	0	0.00	10	25.00	24.80	-10	4,899	-0.20%
2021/08/02	4	24.60	1	24.70	24.65	3	4,981	0.06%
2021/07/30	3	24.10	3	24.10	24.00	0	4,952	0.00%
2021/07/29	17	24.03	17	24.29	23.70	0	4,939	0.00%
2021/07/28	1	22.05	0	0.00	22.15	1	4,744	0.02%
2021/07/27	0	0.00	4	22.65	22.55	-4	4,992	-0.08%
2021/07/26	1	23.20	0	0.00	23.20	1	5,576	0.02%
2021/07/23	4	24.55	7	24.55	24.65	-3	6,102	-0.05%
2021/07/22	0	0.00	3	24.35	24.35	-3	6,113	-0.05%
2021/07/16	1	25.25	1	25.40	25.25	0	7,054	0.00%
2021/07/15	2.1	25.29	0	0.00	25.20	2.1	7,085	0.03%
2021/07/14	0	0.00	5	25.06	25.00	-5	7,062	-0.07%
2021/07/13	1	25.30	0	0.00	24.75	1	7,121	0.01%
2021/07/12	6.2	25.25	0	0.00	25.30	6.2	7,064	0.09%
2021/07/09	4	25.05	48	25.20	25.05	-44	6,992	-0.63%
2021/07/08	2	24.90	0	0.00	24.90	2	6,946	0.03%
2021/07/07	2	24.65	5	24.70	24.65	-3	6,912	-0.04%
2021/07/06	2	24.60	0	0.00	24.60	2	6,901	0.03%
2021/07/02	0	0.00	1	24.05	24.10	-1	6,836	-0.01%
2021/06/28	0	0.00	2	23.80	23.75	-2	6,834	-0.03%
2021/06/24	0	23.70	4	23.70	23.65	-4	6,940	-0.06%
2021/06/21	1.2	23.81	0	0.00	23.80	1.2	6,909	0.02%
2021/06/18	1	24.65	1	24.95	24.45	0	6,885	0.00%
2021/06/17	6	24.45	5	24.43	24.50	1	6,811	0.01%
2021/06/15	0.1	24.20	0	0.00	24.20	0.1	6,761	0.00%
2021/06/11	7.5	24.36	5	24.25	24.20	2.5	6,753	0.04%
2021/06/09	2	23.95	0.3	24.15	23.95	1.7	6,756	0.03%
2021/06/08	0	0.00	3	24.00	23.95	-3	6,767	-0.04%
2021/06/07	1	23.50	0	0.00	23.80	1	6,786	0.01%
2021/06/03	0	0.00	1	24.00	23.95	-1	6,722	-0.01%
2021/06/02	4	24.15	0	0.00	24.05	4	6,684	0.06%
2021/06/01	9	24.58	6	24.50	24.75	3	6,552	0.05%
2021/05/28	1	22.85	0	0.00	23.00	1	6,116	0.02%
2021/05/26	0	0.00	0.5	22.70	22.85	-0.5	6,095	-0.01%
2021/05/25	6	22.80	12	22.75	22.85	-6	6,079	-0.10%
2021/05/19	1	23.15	1	22.50	22.55	0	6,022	0.00%
2021/05/18	0.1	21.50	2	21.45	21.55	-1.9	5,751	-0.03%
2021/05/17	2	20.00	0	0.00	20.10	2	5,701	0.04%
2021/05/13	0	0.00	12	20.61	21.05	-12	5,556	-0.22%
2021/05/12	0	0.00	5	20.95	21.35	-5	5,486	-0.09%
2021/05/10	5	23.95	0	0.00	23.85	5	5,221	0.10%
2021/05/07	3	23.20	8	23.39	23.40	-5	5,135	-0.10%
2021/05/06	5	23.04	6	23.08	22.90	-1	5,061	-0.02%
2021/05/05	1	23.40	0	0.00	23.05	1	4,981	0.02%
2021/05/04	2	23.23	1	23.35	23.40	1	4,899	0.02%
2021/05/03	25	25.46	55	25.32	25.25	-30	4,607	-0.65%
2021/04/29	62	24.43	54	24.49	24.50	8	3,967	0.20%
2021/04/28	5	23.02	1	22.85	23.05	4	3,384	0.12%
2021/04/27	19	23.67	14	23.30	23.30	5	3,331	0.15%
2021/04/26	15	23.70	28	22.93	23.75	-13	3,036	-0.43%
2021/04/23	3	21.75	0	0.00	21.60	3	2,498	0.12%
2021/04/22	3	22.10	3	22.92	21.85	0	2,457	0.00%
2021/04/21	2	22.35	3	22.42	22.55	-1	2,224	-0.04%
2021/04/20	3	22.17	0	0.00	22.25	3	2,156	0.14%
2021/04/19	4	22.23	9	22.36	22.20	-5	2,123	-0.24%
2021/04/16	0	21.65	1	21.75	21.80	-1	2,003	-0.05%
2021/04/15	0.1	21.65	5	21.60	21.75	-4.9	1,987	-0.25%
2021/04/14	2	21.10	0	0.00	21.35	2	1,967	0.10%
2021/04/13	3	21.67	0	0.00	21.50	3	1,943	0.15%
2021/04/12	2	21.80	2	21.85	21.85	0	1,922	0.00%
2021/04/09	0	21.60	8	21.50	21.55	-8	1,890	-0.42%
2021/04/07	0	0.00	1	21.45	21.65	-1	1,824	-0.05%
2021/04/01	4	21.04	3	21.00	21.00	1	1,776	0.06%
2021/03/30	1	20.90	2	21.00	21.05	-1	1,748	-0.06%
2021/03/29	0	20.80	2	20.95	21.00	-2	1,717	-0.12%
2021/03/26	2	21.80	0	0.00	21.95	2	1,573	0.13%
2021/03/23	0	0.00	10	21.75	21.75	-10	1,531	-0.65%
2021/03/22	0	0.00	5	21.82	21.90	-5	1,496	-0.33%
2021/03/19	6	21.25	0	0.00	21.35	6	1,450	0.41%
2021/03/18	0	0.00	2	21.05	21.20	-2	1,412	-0.14%
2021/03/17	0	0.00	2	20.75	20.85	-2	1,402	-0.14%
2021/03/16	0	20.60	0	0.00	20.65	0	1,415	0.00%
2021/03/15	0.1	20.70	2	20.75	20.80	-1.9	1,411	-0.13%
2021/03/12	18	20.10	22	20.18	20.30	-4	1,329	-0.30%
2021/03/11	0	0.00	11	19.66	19.80	-11	1,289	-0.85%
2021/03/10	0	0.00	2	19.55	19.55	-2	1,264	-0.16%
2021/03/04	0	0.00	3	19.45	19.45	-3	1,373	-0.22%
2021/02/24	1	19.45	0	0.00	19.40	1	1,564	0.06%
2021/02/23	0	0.00	1	19.45	19.45	-1	1,599	-0.06%
2021/02/22	0	0.00	8	19.52	19.40	-8	1,603	-0.50%
2021/02/19	19	19.57	17	19.51	19.50	2	1,598	0.13%
2021/02/18	0	19.30	2	19.03	19.35	-2	1,543	-0.13%
2021/02/17	0.1	18.65	1	18.75	18.80	-0.9	1,540	-0.06%
2021/02/03	0	0.00	1	18.50	18.60	-1	1,599	-0.06%
2021/01/26	2	18.35	0	0.00	18.35	2	1,736	0.12%
2021/01/22	1	18.25	0	0.00	18.25	1	1,779	0.06%
2021/01/21	1	18.30	1	18.50	18.20	0	1,826	0.00%
2021/01/20	3	18.53	0	0.00	18.35	3	2,075	0.14%
2021/01/19	1	18.75	1	18.90	18.70	0	2,228	0.00%
2021/01/18	4	18.82	1	18.90	18.75	3	2,266	0.13%
2021/01/15	0.1	18.95	3	18.90	18.95	-2.9	2,265	-0.13%
2021/01/14	5	19.01	0	0.00	19.10	5	2,286	0.22%
2021/01/13	1	18.90	1	19.00	19.05	0	2,283	0.00%
2021/01/12	0	0.00	9	19.00	18.90	-9	2,276	-0.40%
2021/01/11	0	0.00	1	19.15	19.15	-1	2,267	-0.04%
2021/01/08	1	19.00	0	0.00	18.95	1	2,266	0.04%
2021/01/06	0	0.00	10	19.20	19.00	-10	2,259	-0.44%
2021/01/05	1	19.25	1	19.45	19.25	0	2,236	0.00%
2020/12/31	1	19.15	7	19.20	19.20	-6	2,229	-0.27%
2020/12/28	0	0.00	6	19.11	19.10	-6	2,210	-0.27%
2020/12/23	3	18.90	1	19.00	18.85	2	2,189	0.09%
2020/12/22	2	18.90	30	19.15	18.80	-28	2,203	-1.27%
2020/12/21	10	19.20	0	0.00	19.25	10	2,209	0.45%
2020/12/15	2	19.20	0	0.00	19.15	2	2,224	0.09%
2020/12/14	0	0.00	0.1	19.30	19.40	-0.1	2,211	0.00%
2020/12/11	1	19.20	1	19.35	19.25	0	2,220	0.00%
2020/12/10	5	19.65	1	19.70	19.55	4	2,206	0.18%
2020/12/07	2	19.25	0	0.00	19.20	2	2,311	0.09%
2020/12/03	0	0.00	6	19.20	19.20	-6	2,407	-0.25%
2020/12/02	2	19.30	2	19.35	19.30	0	2,438	0.00%
2020/12/01	2	19.50	0	0.00	19.50	2	2,417	0.08%
2020/11/30	1	19.60	0	0.00	19.55	1	2,437	0.04%
2020/11/27	40	19.77	5	19.83	19.80	35	2,503	1.40%
2020/11/26	0	0.00	30	19.05	19.20	-30	2,391	-1.25%
2020/11/25	0	0.00	2	19.05	18.95	-2	2,372	-0.08%
2020/11/24	1	18.95	0	0.00	18.90	1	2,367	0.04%
2020/11/10	5	18.55	0	0.00	18.60	5	2,370	0.21%
2020/11/06	0	0.00	105	18.59	18.40	-105	2,367	-4.44%	大賣/鉅額交易
2020/11/05	100	18.44	8	18.50	18.35	92	2,373	3.88%
2020/11/02	0	0.00	1	18.00	18.10	-1	2,739	-0.04%
2020/10/30	1	18.30	0	0.00	18.25	1	2,729	0.04%
2020/10/29	1	18.30	0	0.00	18.25	1	2,711	0.04%
2020/10/28	11	19.15	1	19.20	18.50	10	2,687	0.37%
2020/10/27	0	0.00	6	18.72	18.95	-6	2,470	-0.24%
2020/10/08	1	17.80	0	0.00	17.95	1	2,864	0.03%
2020/09/30	1	17.30	0	0.00	17.30	1	2,855	0.04%
2020/09/24	1	17.30	10	17.30	17.15	-9	2,847	-0.32%
2020/09/21	0	0.00	10	18.10	18.05	-10	2,783	-0.36%
2020/09/16	0	0.00	1	18.15	18.15	-1	2,754	-0.04%
2020/09/15	5	17.94	0	0.00	18.00	5	2,799	0.18%
2020/09/14	3	18.00	0	0.00	17.95	3	2,784	0.11%
2020/09/11	4	18.05	0	0.00	18.10	4	2,761	0.14%
2020/09/10	17.4	18.91	10	18.80	18.65	7.4	2,677	0.28%
2020/09/09	2	18.45	2	18.60	19.15	0	2,569	0.00%
2020/09/08	2	18.35	7	18.57	18.45	-5	2,476	-0.20%
2020/09/07	0	0.00	1	18.45	18.15	-1	2,434	-0.04%
2020/09/04	1	17.90	1	18.05	18.05	0	2,396	0.00%
2020/09/03	0	0.00	2	18.40	18.25	-2	2,381	-0.08%
2020/09/02	6	18.28	1	18.30	18.10	5	2,336	0.21%
2020/09/01	30	18.27	0	0.00	18.30	30	2,244	1.34%
2020/08/27	20	18.23	0	0.00	18.00	20	2,216	0.90%
2020/08/26	10	17.93	0	0.00	18.20	10	2,188	0.46%
2020/08/20	1	17.35	0	0.00	17.40	1	2,105	0.05%
2020/08/18	0	0.00	1	18.30	18.05	-1	2,010	-0.05%
2020/08/17	0	0.00	1	18.05	18.05	-1	1,987	-0.05%
2020/08/12	4	18.15	6	18.05	18.00	-2	1,881	-0.11%
2020/08/10	10	18.00	0	0.00	17.85	10	1,804	0.55%
2020/08/07	7	18.14	24	18.27	18.30	-17	1,750	-0.97%
2020/08/06	3	17.42	3.3	17.49	17.70	-0.3	1,500	-0.02%
2020/08/05	2	16.85	30	16.82	16.85	-28	1,397	-2.00%
2020/07/30	0	0.00	9	17.67	17.30	-9	1,325	-0.68%
2020/07/29	4	17.05	3	17.05	17.65	1	1,177	0.08%
2020/07/28	26	17.12	6	17.08	17.00	20	993	2.01%
2020/07/27	2	16.08	2	16.00	16.10	0	810	0.00%
2020/07/24	0	0.00	20	15.40	15.40	-20	716	-2.79%
2020/07/23	50	15.68	0	0.00	15.75	50	699	7.15%
2020/06/19	0	0.00	1	15.70	15.70	-1	696	-0.14%
2020/06/11	1	15.80	0	0.00	15.60	1	806	0.12%
2020/06/10	1	15.90	0	0.00	15.90	1	815	0.12%
2020/06/05	1	15.45	1	15.55	15.70	0	826	0.00%
2020/05/28	1	14.65	0	0.00	14.60	1	788	0.13%
2020/05/19	0	0.00	4	14.70	14.70	-4	810	-0.49%
2020/04/23	1	14.25	0	0.00	14.30	1	824	0.12%
2020/04/17	1	14.95	0	0.00	14.80	1	803	0.12%
2020/04/14	1	14.25	0	0.00	14.40	1	766	0.13%
2020/04/08	1	13.05	0	0.00	13.50	1	733	0.14%
2020/03/27	1	13.40	0	0.00	13.20	1	694	0.14%
2020/03/24	1	11.60	0	0.00	11.90	1	631	0.16%
2020/03/20	1	10.60	0	0.00	11.90	1	611	0.16%
2020/03/17	1	12.75	0	0.00	12.75	1	523	0.19%
2020/03/16	1	14.70	0	0.00	13.80	1	502	0.20%
2020/03/13	1	14.40	0	0.00	14.70	1	484	0.21%
2020/03/12	0.2	15.75	0	0.00	15.70	0.2	449	0.04%
2020/03/04	2	16.80	0	0.00	16.80	2	441	0.45%
2020/03/02	1	16.60	4	16.69	16.75	-3	444	-0.67%
2020/02/27	4	16.89	10	16.80	16.70	-6	437	-1.37%
2020/02/24	1	17.05	0	0.00	17.05	1	418	0.24%
2020/02/21	2	17.15	0	0.00	17.15	2	419	0.48%
2020/02/13	2	17.10	0	0.00	17.05	2	442	0.45%
2020/02/06	5	17.25	0	0.00	17.30	5	448	1.12%
2020/02/03	1	17.05	0	0.00	17.10	1	443	0.23%
2020/01/30	1	17.20	0	0.00	17.35	1	420	0.24%
2020/01/17	1	17.80	0	0.00	17.80	1	385	0.26%
2020/01/14	0	17.75	0	0.00	17.80	0	383	0.00%
2020/01/10	10	17.65	0	0.00	17.70	10	426	2.34%
2020/01/07	4	17.75	0	0.00	17.75	4	421	0.95%
2019/12/30	0	0.00	1	17.75	17.75	-1	411	-0.24%
2019/12/18	1	17.80	0	0.00	17.85	1	429	0.23%
2019/12/11	5	17.70	0	0.00	17.80	5	424	1.18%
2019/12/05	1	17.85	0	0.00	17.90	1	432	0.23%
2019/12/04	10	17.50	0	0.00	17.50	10	422	2.37%
2019/11/29	5	17.75	0	0.00	17.80	5	413	1.21%
2019/11/28	5	17.80	0	0.00	17.80	5	412	1.21%
2019/11/25	6	17.80	0	0.00	17.80	6	469	1.29%
2019/11/12	5	17.95	0	0.00	17.95	5	496	1.01%
2019/11/11	1	17.95	0	0.00	17.95	1	501	0.20%
2019/10/30	1	17.95	0	0.00	18.00	1	508	0.20%
2019/10/24	0	0.00	1	18.05	18.10	-1	512	-0.20%
2019/10/23	0	0.00	1	18.10	18.10	-1	514	-0.19%
2019/10/18	4	17.99	0	0.00	17.95	4	522	0.77%
2019/09/27	1	18.20	0	0.00	18.20	1	507	0.20%
2019/09/24	1	17.90	0	0.00	17.90	1	483	0.21%
2019/09/11	12	17.83	0	0.00	17.85	12	508	2.36%
2019/09/09	10	17.90	0	0.00	17.85	10	505	1.98%
2019/08/30	2	18.00	1	18.00	17.90	1	508	0.20%
2019/08/28	0	0.00	32	19.67	19.75	-32	469	-6.81%
2019/08/21	10	19.75	0	0.00	19.75	10	433	2.30%
2019/08/01	0	0.00	2	20.20	20.10	-2	430	-0.46%
2019/07/18	22	20.13	0	0.00	20.10	22	438	5.02%
2019/07/05	10	20.10	0	0.00	20.10	10	461	2.17%
2019/06/25	0.5	19.90	0	0.00	19.85	0.5	535	0.09%
2019/06/11	1	19.70	1	19.75	19.70	0	563	0.00%
2019/06/04	0	0.00	6.2	19.80	19.80	-6.2	555	-1.12%
2019/06/03	1	19.90	0	0.00	19.80	1	561	0.18%
2019/05/31	0	0.00	1	19.95	19.90	-1	568	-0.18%
2019/05/29	1	20.05	0	0.00	19.85	1	577	0.17%
2019/05/28	1	19.80	0	0.00	19.90	1	563	0.18%
2019/05/20	5	19.65	0	0.00	19.75	5	566	0.88%
2019/05/17	1	19.70	0	0.00	19.65	1	568	0.18%
2019/05/14	2	19.63	0	0.00	19.90	2	568	0.35%
2019/05/10	4	20.09	0	0.00	20.10	4	556	0.72%
2019/05/08	0	0.00	1	20.15	20.15	-1	556	-0.18%
2019/05/07	0	0.00	0.7	20.25	20.20	-0.7	551	-0.13%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/19	2	20.25	0	0.00	20.20	2	515	0.39%
2019/04/17	0	20.90	1	20.35	20.45	-1	505	-0.20%
2019/04/16	5	20.36	0	0.00	20.40	5	500	1.00%
2019/04/03	0	0.00	1	20.70	20.75	-1	451	-0.22%
2019/04/02	5	20.65	0	0.00	20.65	5	440	1.13%
2019/03/26	1	20.25	0	0.00	20.15	1	380	0.26%
2019/03/21	0	0.00	1	20.00	19.95	-1	364	-0.27%
2019/03/08	0	0.00	14.5	19.58	19.65	-14.5	385	-3.76%
2019/03/06	1	19.75	0	0.00	19.80	1	381	0.26%
2019/02/27	0	0.00	1	19.25	19.40	-1	368	-0.27%
2019/02/26	2	19.43	0	0.00	19.40	2	368	0.54%
2019/02/15	0	0.00	1	19.20	19.10	-1	355	-0.28%
2019/02/12	0	0.00	2	19.25	19.30	-2	359	-0.56%
2019/01/30	1	19.35	3	19.30	19.25	-2	355	-0.56%
2019/01/29	12	19.01	0	0.00	19.00	12	339	3.54%
2019/01/25	1	19.00	0	0.00	19.05	1	342	0.29%
2019/01/10	1	18.65	0	0.00	18.70	1	445	0.22%
2018/12/26	5	18.50	0	0.00	18.60	5	579	0.86%
2018/12/25	1	18.60	0	0.00	18.70	1	577	0.17%
2018/12/18	5	18.70	0	0.00	18.75	5	589	0.85%
2018/12/11	1	18.65	0	0.00	18.90	1	604	0.17%
2018/12/06	10	19.05	0	0.00	19.10	10	616	1.62%
2018/12/04	15	19.32	0	19.50	19.30	15	632	2.37%
2018/11/16	1	19.15	0	0.00	19.05	1	769	0.13%
2018/11/05	0	0.00	1	19.30	19.40	-1	901	-0.11%
2018/11/01	0	0.00	2	19.25	19.45	-2	904	-0.22%
2018/10/26	4	18.85	0	0.00	18.95	4	918	0.44%
2018/10/24	0	0.00	0.1	19.55	19.45	-0.1	931	-0.01%
2018/10/23	3	19.55	0	0.00	19.65	3	924	0.32%
2018/09/28	2	20.70	20	20.60	20.65	-18	897	-2.01%
2018/09/25	2	20.65	0	0.00	20.70	2	1,074	0.19%
2018/09/21	2	20.65	0	0.00	20.65	2	1,075	0.19%
2018/09/13	12	20.99	10	20.80	20.80	2	1,119	0.18%
2018/09/12	0	0.00	1	21.00	20.70	-1	1,108	-0.09%
2018/09/11	2	20.83	0	0.00	20.95	2	1,133	0.18%
2018/09/10	1	20.80	0	0.00	20.85	1	1,187	0.08%
2018/09/07	1	21.60	0	0.00	21.20	1	1,229	0.08%
2018/09/05	0	0.00	11	21.57	21.40	-11	1,207	-0.91%
2018/09/04	2	21.25	0	0.00	21.20	2	1,198	0.17%
2018/09/03	8	21.36	0	0.00	21.30	8	1,207	0.66%
2018/08/30	0	0.00	1	21.35	21.40	-1	1,236	-0.08%
2018/08/21	2	21.03	0	0.00	21.05	2	1,259	0.16%
2018/08/20	3	22.85	0	0.00	22.90	3	1,252	0.24%
2018/08/15	18	23.01	0	0.00	23.00	18	1,229	1.46%
2018/08/13	2	22.95	0	0.00	22.80	2	1,246	0.16%
2018/07/31	10	22.80	0	0.00	22.85	10	1,479	0.68%
2018/07/24	5	22.64	5	22.52	22.60	0	1,517	0.00%
2018/07/19	4	22.25	0	0.00	22.30	4	1,607	0.25%
2018/07/16	10	22.40	0	0.00	22.45	10	1,633	0.61%
2018/07/05	0	0.00	2	23.05	22.65	-2	1,741	-0.11%
2018/07/04	2	22.95	0	0.00	23.00	2	1,761	0.11%
2018/07/03	10	23.45	18	23.18	23.10	-8	1,779	-0.45%
2018/07/02	0	0.00	1	22.75	22.75	-1	1,783	-0.06%
2018/06/29	2	22.63	0	0.00	22.60	2	1,794	0.11%
2018/06/22	0	0.00	1	23.35	23.15	-1	1,843	-0.05%
2018/06/20	3	23.55	5	23.44	23.50	-2	1,867	-0.11%
2018/06/19	0	0.00	49	23.55	23.75	-49	1,872	-2.62%
2018/06/15	0	0.00	18	23.56	23.35	-18	1,855	-0.97%
2018/06/14	10	23.05	0	0.00	23.10	10	1,829	0.55%
2018/06/12	0	0.00	4	23.35	23.30	-4	1,867	-0.21%
2018/06/08	1	23.30	0	0.00	23.20	1	1,896	0.05%
2018/06/07	2	23.35	0	0.00	23.30	2	1,911	0.10%
2018/06/05	6	23.10	0	0.00	23.05	6	2,031	0.30%
2018/06/01	2	22.85	0	0.00	22.85	2	2,097	0.10%
2018/05/31	2	22.85	0	0.00	22.90	2	2,238	0.09%
2018/05/24	4	23.10	0	0.00	23.10	4	3,309	0.12%
2018/05/22	6	22.90	0.1	23.00	23.00	5.9	3,570	0.17%
2018/05/21	4	22.93	0	0.00	22.95	4	3,587	0.11%
2018/05/18	5	22.99	3	23.07	22.90	2	3,617	0.06%
2018/05/17	2	23.40	3	23.18	23.15	-1	3,606	-0.03%
2018/05/16	0	0.00	2	23.20	23.15	-2	3,520	-0.06%
2018/05/15	0	0.00	2	23.20	22.70	-2	3,490	-0.06%
2018/05/14	0	0.00	4	22.68	22.75	-4	3,509	-0.11%
2018/05/11	4	22.48	2	22.60	22.55	2	3,499	0.06%
2018/05/10	6	22.68	0	0.00	22.65	6	3,478	0.17%
2018/05/09	2	22.65	0	0.00	22.55	2	3,520	0.06%
2018/05/08	0	0.00	3	22.60	22.50	-3	3,511	-0.09%
2018/05/04	4	22.10	4	22.25	22.20	0	3,501	0.00%
2018/05/03	2	22.10	4	22.25	22.15	-2	3,505	-0.06%
2018/04/30	0	0.00	1	22.25	22.20	-1	3,537	-0.03%
2018/04/27	8	22.12	0	0.00	22.20	8	3,583	0.22%
2018/04/26	8	22.22	8	22.35	22.00	0	3,668	0.00%
2018/04/25	10	21.61	0	21.95	21.95	10	3,619	0.28%
2018/04/24	2	21.60	0	0.00	21.55	2	3,672	0.05%
2018/04/23	6	21.93	0	0.00	21.80	6	3,651	0.16%
2018/04/20	3	22.00	0	0.00	21.90	3	3,647	0.08%
2018/04/18	1	21.90	2	22.05	21.90	-1	3,641	-0.03%
2018/04/16	2	22.05	2	22.25	22.30	0	3,598	0.00%
2018/04/13	2	22.25	0	0.00	22.10	2	3,591	0.06%
2018/04/12	2	22.15	2	22.15	22.10	0	3,586	0.00%
2018/04/11	20	22.45	0	0.00	22.10	20	3,600	0.56%
2018/04/10	2	22.15	0	0.00	22.15	2	3,563	0.06%
2018/04/03	0	0.00	4	23.05	22.40	-4	3,505	-0.11%
2018/03/31	0	0.00	7	21.85	21.80	-7	3,340	-0.21%
2018/03/30	2	22.05	0	0.00	21.90	2	3,326	0.06%
2018/03/29	7	21.85	0	0.00	21.95	7	3,316	0.21%
2018/03/27	10	21.65	0	0.00	21.55	10	3,274	0.31%
2018/03/26	4	21.40	0	0.00	21.40	4	3,261	0.12%
2018/03/21	0	22.20	0	0.00	22.00	0	3,229	0.00%
2018/03/20	2	21.55	12	21.62	21.60	-10	3,189	-0.31%
2018/03/19	0	0.00	6	21.90	21.85	-6	3,171	-0.19%
2018/03/16	4	21.55	0	0.00	21.60	4	3,159	0.13%
2018/03/15	2	21.45	0	0.00	21.55	2	3,161	0.06%
2018/03/13	0	0.00	2	21.18	21.20	-2	3,335	-0.06%
2018/03/12	0	0.00	11	21.34	20.95	-11	3,349	-0.33%
2018/03/07	11	22.73	0	0.00	22.10	11	3,198	0.34%
2018/03/06	2	22.95	0	0.00	22.35	2	3,164	0.06%
2018/03/05	6	23.43	3	23.53	23.05	3	3,027	0.10%
2018/03/02	1	22.50	2	22.60	22.60	-1	2,735	-0.04%
2018/02/27	10	23.00	3.7	22.86	22.60	6.3	2,557	0.25%
2018/02/26	12	23.33	76	23.39	23.55	-64	2,407	-2.66%
2018/02/23	0	0.00	5.4	21.82	22.65	-5.4	1,967	-0.28%
2018/02/21	0	0.00	6	20.55	20.60	-6	1,722	-0.35%
2018/02/12	10	20.00	10	20.10	20.30	0	1,702	0.00%
2018/02/06	0	0.00	10	19.35	19.15	-10	1,856	-0.54%
2018/02/05	0	0.00	2	20.15	20.10	-2	1,803	-0.11%
2018/02/01	0	0.00	2	20.45	20.40	-2	1,803	-0.11%
2018/01/30	6	20.30	0	0.00	20.15	6	1,763	0.34%
2018/01/26	2	20.25	1	20.10	20.20	1	1,783	0.06%
2018/01/25	8	20.24	0	0.00	20.20	8	1,803	0.44%
2018/01/24	2	20.45	1	20.25	20.35	1	1,871	0.05%
2018/01/23	10	20.28	2	20.95	20.15	8	1,959	0.41%
2018/01/22	4	20.75	0	0.00	20.80	4	1,911	0.21%
2018/01/15	1	19.55	0.2	19.45	19.45	0.8	1,723	0.05%
2018/01/08	1	19.60	0	0.00	19.55	1	1,698	0.06%