威健 (3033)-元大-板橋券商分點個股進出

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
485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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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	5	35.88	9	36.12	36.25	-4	5,370	-0.07%
2024/05/02	11	35.29	50	35.75	36.05	-39	5,303	-0.74%
2024/04/30	16	34.60	14	34.48	34.20	2	4,932	0.04%
2024/04/29	0	0.00	33	33.40	33.50	-33	4,693	-0.70%
2024/04/26	9	33.40	4	33.28	33.25	5	4,732	0.11%
2024/04/25	35	33.58	0	0.00	33.35	35	4,837	0.72%
2024/04/24	0	33.90	13.1	33.94	33.80	-13.1	4,941	-0.26%
2024/04/23	0	0.00	1	32.25	32.50	-1	4,860	-0.02%
2024/04/22	2	32.85	1	32.85	32.50	1	4,992	0.02%
2024/04/19	2	31.80	4	31.86	32.50	-2	4,930	-0.04%
2024/04/18	1	31.80	2	31.93	31.90	-1	4,837	-0.02%
2024/04/17	18	32.17	2	31.85	31.85	16	4,949	0.32%
2024/04/16	4	31.84	1.2	32.56	31.80	2.8	4,908	0.06%
2024/04/15	3	33.27	5	33.49	32.90	-2	4,838	-0.04%
2024/04/12	5	33.79	0	0.00	33.70	5	4,772	0.10%
2024/04/11	5	33.76	12	33.81	33.85	-7	4,724	-0.15%
2024/04/10	6	33.58	24	33.94	33.90	-18	4,714	-0.38%
2024/04/09	2	32.43	19	32.49	32.35	-17	4,482	-0.38%
2024/04/08	2	32.55	3	32.68	32.75	-1	4,460	-0.02%
2024/04/03	0	0.00	6	32.76	32.75	-6	4,433	-0.14%
2024/04/01	0	31.80	0	0.00	31.95	0	4,395	0.00%
2024/03/29	2	31.82	0	0.00	31.65	2	4,383	0.05%
2024/03/27	2	31.80	0	0.00	32.00	2	4,371	0.05%
2024/03/26	21	32.33	5	32.15	31.95	16	4,356	0.37%
2024/03/25	6	32.93	13	32.77	32.85	-7	4,286	-0.16%
2024/03/22	13	32.15	0	0.00	31.60	13	4,090	0.32%
2024/03/21	30	32.61	22	32.32	33.00	8	3,954	0.20%
2024/03/20	7	30.81	1	30.70	30.60	6	3,648	0.16%
2024/03/19	0	0.00	3.5	31.06	31.05	-3.5	3,634	-0.10%
2024/03/18	1	30.90	1	31.05	31.00	0	3,632	0.00%
2024/03/15	1	30.85	3	30.72	30.65	-2	3,649	-0.05%
2024/03/14	5	30.62	0.5	30.80	30.55	4.6	3,670	0.12%
2024/03/13	2.5	30.92	0	0.00	30.80	2.5	3,642	0.07%
2024/03/12	4	30.78	3	31.03	31.10	1	3,618	0.03%
2024/03/11	3	31.12	0	0.00	30.90	3	3,580	0.08%
2024/03/08	2	32.08	22	31.67	31.65	-20	3,530	-0.57%
2024/03/07	2	32.45	1	32.35	32.30	1	3,476	0.03%
2024/03/06	2	32.75	4.1	32.76	32.80	-2.1	3,461	-0.06%
2024/03/05	1	32.70	1	32.70	32.70	0	3,465	0.00%
2024/03/04	0	0.00	6	32.80	32.95	-6	3,441	-0.17%
2024/03/01	2	33.00	11	32.90	33.00	-9	3,405	-0.26%
2024/02/29	5	33.50	11.9	33.24	33.25	-6.9	3,364	-0.20%
2024/02/27	0	0.00	12	32.61	33.00	-12	3,302	-0.36%
2024/02/26	6	33.25	32	33.24	33.25	-26	3,240	-0.80%
2024/02/23	11	33.05	3.1	33.08	32.70	7.9	3,145	0.25%
2024/02/21	1.1	32.35	4	32.35	32.40	-2.9	3,009	-0.10%
2024/02/20	1	31.90	1	31.95	32.00	0	2,959	0.00%
2024/02/19	0	0.00	5	32.29	32.25	-5	2,917	-0.17%
2024/02/16	4	31.86	3	32.12	32.25	1	2,876	0.03%
2024/02/15	1	31.60	9.5	31.69	32.00	-8.5	2,807	-0.30%
2024/02/05	5	30.97	3	31.38	31.00	2	2,703	0.07%
2024/02/02	12	31.07	6	30.86	30.85	6	2,643	0.23%
2024/02/01	17	31.63	33	31.88	31.30	-16	2,565	-0.62%
2024/01/31	5.7	30.83	2	30.65	30.65	3.7	2,291	0.16%
2024/01/30	1	31.35	14	31.33	31.30	-13	2,228	-0.58%
2024/01/29	1	30.55	1	30.65	30.55	0	2,063	0.00%
2024/01/26	2.1	30.96	7.2	30.89	30.65	-5.1	2,039	-0.25%
2024/01/25	30	31.13	1	30.80	30.65	29	2,007	1.44%
2024/01/24	1	30.50	5	30.75	31.00	-4	1,904	-0.21%
2024/01/22	9	30.73	0	0.00	30.95	9	1,825	0.49%
2024/01/19	16	30.84	1.4	30.96	30.95	14.6	1,750	0.83%
2024/01/18	13.5	30.88	5	30.26	30.95	8.5	1,616	0.53%
2024/01/17	2.2	30.07	4	30.16	30.15	-1.8	1,469	-0.12%
2024/01/16	3	30.25	26	30.13	30.45	-23	1,380	-1.67%
2024/01/15	1	29.50	0	0.00	29.50	1	1,228	0.08%
2024/01/12	13.4	29.56	8	29.49	29.45	5.4	1,223	0.44%
2024/01/11	10	29.64	21	29.37	29.85	-11	1,164	-0.95%
2024/01/09	3	28.60	0	0.00	28.45	3	1,053	0.28%
2024/01/08	6	28.83	0	0.00	28.65	6	1,051	0.57%
2024/01/05	5	29.01	0	0.00	28.85	5	1,052	0.48%
2024/01/04	1	29.30	1	29.25	29.25	0	1,048	0.00%
2024/01/03	6	28.80	0	0.00	28.70	6	985	0.61%
2023/12/29	2	28.90	1	28.85	28.90	1	981	0.10%
2023/12/25	1	28.70	1	28.55	28.45	0	965	0.00%
2023/12/22	0	0.00	0.3	28.85	28.80	-0.3	963	-0.03%
2023/12/21	0	0.00	5	28.80	29.00	-5	961	-0.52%
2023/12/19	1	28.50	1	28.65	28.75	0	953	0.00%
2023/12/18	0.5	29.05	0	0.00	28.85	0.5	965	0.05%
2023/12/15	2	29.10	0	0.00	29.05	2	990	0.20%
2023/12/14	2	29.18	3.6	29.20	29.15	-1.6	1,013	-0.15%
2023/12/13	0	0.00	10	28.99	29.05	-10	1,071	-0.93%
2023/12/11	1	28.70	0	0.00	28.90	1	1,165	0.09%
2023/12/07	2	28.38	3	28.30	28.35	-1	1,146	-0.09%
2023/12/06	0	0.00	12	28.15	28.20	-12	1,157	-1.04%
2023/12/05	2	28.30	0	0.00	28.30	2	1,173	0.17%
2023/12/04	0	0.00	1	28.50	28.55	-1	1,199	-0.08%
2023/12/01	5	28.46	0	0.00	28.50	5	1,201	0.42%
2023/11/30	11	28.63	1	28.60	28.65	10	1,196	0.84%
2023/11/29	0	0.00	2	28.05	28.10	-2	1,177	-0.17%
2023/11/27	0	27.75	0	0.00	27.45	0	1,194	0.00%
2023/11/22	1	27.95	0	0.00	27.90	1	1,238	0.08%
2023/11/21	1	27.95	3	27.90	27.90	-2	1,242	-0.16%
2023/11/20	0	0.00	1	27.70	27.75	-1	1,251	-0.08%
2023/11/17	1	27.55	0	0.00	27.65	1	1,254	0.08%
2023/11/15	3	27.27	0	0.00	27.40	3	1,332	0.23%
2023/11/06	0.9	27.60	0	0.00	27.60	0.9	1,523	0.06%
2023/11/03	2	27.40	0	0.00	27.40	2	1,539	0.13%
2023/10/31	3.1	27.00	0	0.00	26.90	3.1	1,663	0.18%
2023/10/23	0.2	27.70	0	0.00	27.25	0.2	2,414	0.01%
2023/10/20	0	0.00	1	27.70	27.70	-1	2,448	-0.04%
2023/10/18	0	0.00	1	27.20	27.05	-1	2,530	-0.04%
2023/10/17	4	27.41	0	0.00	27.35	4	2,520	0.16%
2023/10/16	0	0.00	1	27.71	27.50	-1	2,638	-0.04%
2023/10/12	0	0.00	1.5	27.88	28.00	-1.5	2,991	-0.05%
2023/10/11	1	27.45	0	0.00	27.45	1	3,135	0.03%
2023/10/05	1	27.40	0	0.00	27.25	1	3,286	0.03%
2023/10/04	3.1	27.24	0	0.00	27.35	3.1	3,340	0.09%
2023/10/03	20	27.60	0.5	27.80	27.70	19.5	3,432	0.57%
2023/10/02	0.2	27.70	0	27.70	27.55	0.1	3,524	0.00%
2023/09/28	0	0.00	0	27.50	27.45	0	3,625	0.00%
2023/09/26	1	27.30	3	27.60	27.30	-2	3,712	-0.05%
2023/09/22	1	27.20	15	27.30	27.40	-14	3,750	-0.37%
2023/09/21	1	27.35	0	0.00	27.35	1	3,788	0.03%
2023/09/20	2.1	27.76	10	27.80	27.65	-7.9	3,866	-0.20%
2023/09/19	0	28.20	0	0.00	27.85	0	3,921	0.00%
2023/09/18	71	28.06	0	0.00	28.05	71	3,932	1.81%
2023/09/15	4	29.04	1	29.05	28.15	3	3,889	0.08%
2023/09/14	0	0.00	1	29.30	29.25	-1	3,801	-0.03%
2023/09/13	5	28.86	3.1	28.83	28.90	1.9	3,836	0.05%
2023/09/11	2	29.18	0	0.00	29.10	2	4,112	0.05%
2023/09/08	1	29.35	0	0.00	29.40	1	4,305	0.02%
2023/09/06	1	29.40	0	0.00	29.50	1	4,577	0.02%
2023/09/05	1	29.30	0	0.00	29.40	1	4,688	0.02%
2023/09/04	0	0.00	0	29.65	29.45	0	4,797	0.00%
2023/08/31	0	29.20	0	0.00	29.25	0	4,914	0.00%
2023/08/29	3	28.75	5	28.46	28.75	-2	5,095	-0.04%
2023/08/28	4	28.61	1	28.40	28.40	3	5,089	0.06%
2023/08/25	1	28.85	0	0.00	28.80	1	5,077	0.02%
2023/08/24	0	0.00	1	29.25	28.95	-1	5,082	-0.02%
2023/08/23	1	29.15	2.9	29.10	29.05	-1.9	5,085	-0.04%
2023/08/21	1	28.80	1	28.90	28.95	0	5,082	0.00%
2023/08/18	1	29.15	0.1	29.20	28.80	0.9	5,028	0.02%
2023/08/17	0	0.00	2	29.13	29.25	-2	4,976	-0.04%
2023/08/16	2	29.03	2	29.05	29.25	0	4,962	0.00%
2023/08/15	0	0.00	2	29.35	29.30	-2	4,953	-0.04%
2023/08/14	3.1	29.07	6	29.08	29.00	-2.9	4,945	-0.06%
2023/08/11	0	0.00	1	29.15	29.30	-1	4,933	-0.02%
2023/08/10	1.1	28.77	0	0.00	28.80	1.1	4,921	0.02%
2023/08/09	4.1	29.13	0	0.00	29.25	4.1	4,896	0.08%
2023/08/08	8	29.15	10	29.20	29.15	-2	4,896	-0.04%
2023/08/07	13	29.47	0	0.00	29.45	13	4,900	0.27%
2023/08/04	6.1	29.15	0	0.00	29.25	6.1	4,871	0.12%
2023/08/02	4	29.96	10	30.01	29.70	-6	4,832	-0.12%
2023/08/01	28	33.53	9	33.38	33.65	19	4,716	0.40%
2023/07/31	30.2	34.77	7	34.54	34.55	23.2	4,517	0.51%
2023/07/28	10.9	35.08	59	35.09	35.05	-48.1	4,446	-1.08%
2023/07/27	6	35.14	43	35.11	35.10	-37	4,370	-0.85%
2023/07/26	1	35.30	2	35.20	35.10	-1	4,419	-0.02%
2023/07/25	9	35.09	2	35.05	35.05	7	4,374	0.16%
2023/07/24	1	35.05	2	35.15	35.10	-1	4,340	-0.02%
2023/07/21	0	0.00	2	35.20	34.95	-2	4,307	-0.05%
2023/07/20	11	35.22	11	35.25	35.40	0	4,274	0.00%
2023/07/19	9.1	35.15	11	35.28	34.90	-1.9	4,239	-0.04%
2023/07/18	8.4	35.93	27	36.02	35.80	-18.6	4,152	-0.45%
2023/07/17	5.1	36.62	9.1	36.79	36.95	-4	4,006	-0.10%
2023/07/14	2	35.80	13	35.75	35.85	-11	3,828	-0.29%
2023/07/13	3.3	34.90	15	34.83	34.85	-11.7	3,682	-0.32%
2023/07/12	1	34.75	5	34.85	34.85	-4	3,583	-0.11%
2023/07/11	2	34.43	25	34.37	34.65	-23	3,550	-0.65%
2023/07/10	15.2	34.56	1	34.35	34.25	14.2	3,519	0.40%
2023/07/07	14	34.62	8	34.57	34.75	6	3,430	0.17%
2023/07/06	3	34.40	3	34.32	34.45	0	3,351	0.00%
2023/07/05	10	33.99	2	34.10	34.05	8	3,255	0.25%
2023/07/04	3	33.83	0	0.00	33.85	3	3,214	0.09%
2023/07/03	1	33.40	7	33.45	33.50	-6	3,179	-0.19%
2023/06/30	10	33.30	0	0.00	33.40	10	3,157	0.32%
2023/06/29	0	0.00	2	33.15	33.20	-2	3,144	-0.06%
2023/06/28	3	32.85	6	32.70	32.65	-3	3,116	-0.10%
2023/06/27	4	33.03	2	32.75	32.80	2	3,048	0.07%
2023/06/26	11	33.63	2	33.55	33.30	9	2,978	0.30%
2023/06/21	2	33.38	0	0.00	33.40	2	2,970	0.07%
2023/06/20	1	33.20	1	33.30	33.25	0	2,960	0.00%
2023/06/19	14.5	33.62	9	33.49	33.60	5.5	2,937	0.19%
2023/06/16	6	33.38	9	33.48	33.45	-3	2,914	-0.10%
2023/06/15	22	33.68	9	33.64	33.65	13	2,815	0.46%
2023/06/14	29	34.77	47	34.64	34.60	-18	2,656	-0.68%
2023/06/13	6	34.29	6	34.33	34.20	0	2,527	0.00%
2023/06/12	10	33.86	30.1	33.99	34.00	-20.1	2,403	-0.84%
2023/06/09	5	33.40	5.2	33.22	33.40	-0.2	2,234	-0.01%
2023/06/08	9	32.93	5.2	33.06	33.05	3.8	2,138	0.18%
2023/06/07	2.3	32.74	42	32.74	32.75	-39.7	2,058	-1.93%
2023/06/06	12	32.50	3	32.80	32.60	9	2,020	0.45%
2023/06/05	2.2	32.48	16	32.59	32.30	-13.8	1,948	-0.71%
2023/06/02	0.3	31.25	4	31.31	31.30	-3.7	1,808	-0.20%
2023/06/01	1	30.95	0	0.00	31.05	1	1,811	0.06%
2023/05/30	1	30.95	0	0.00	30.95	1	1,840	0.05%
2023/05/29	6	30.85	0	0.00	30.85	6	1,840	0.33%
2023/05/23	15	30.65	0	0.00	30.65	15	1,809	0.83%
2023/05/22	0.1	30.45	0	0.00	30.60	0.1	1,809	0.01%
2023/05/19	1	30.40	0	0.00	30.45	1	1,802	0.06%
2023/05/17	0	0.00	4	30.40	30.35	-4	1,787	-0.22%
2023/05/15	5	30.08	0	0.00	30.10	5	1,784	0.28%
2023/05/11	2	30.38	0	0.00	30.15	2	1,775	0.11%
2023/05/08	0.1	30.70	0	0.00	30.75	0.1	1,719	0.00%
2023/05/04	1	31.00	2	31.15	31.00	-1	1,693	-0.06%
2023/05/03	0.3	30.55	0	0.00	30.50	0.3	1,619	0.02%
2023/05/02	3	30.37	0	0.00	30.25	3	1,583	0.19%
2023/04/27	0.1	29.75	0	0.00	29.70	0.1	1,493	0.01%
2023/04/25	2	29.60	2	29.50	29.45	0	1,476	0.00%
2023/04/24	1	29.80	0	0.00	29.85	1	1,454	0.07%
2023/04/21	3	29.85	0	0.00	29.80	3	1,455	0.21%
2023/04/20	0	0.00	1	30.55	30.30	-1	1,424	-0.07%
2023/04/19	1	30.65	0	0.00	30.65	1	1,404	0.07%
2023/04/17	0	0.00	3	30.78	30.80	-3	1,375	-0.22%
2023/04/14	3.2	30.92	0	0.00	30.90	3.2	1,355	0.24%
2023/04/13	1	30.90	3	30.72	30.80	-2	1,332	-0.15%
2023/04/12	0	0.00	10	30.65	30.75	-10	1,303	-0.77%
2023/04/11	3	30.55	5	30.64	30.65	-2	1,290	-0.15%
2023/04/06	1	29.95	0	0.00	29.95	1	1,227	0.08%
2023/03/31	2	29.98	0	0.00	29.95	2	1,220	0.16%
2023/03/30	3	29.95	2	29.95	29.95	1	1,207	0.08%
2023/03/28	0	0.00	2	29.53	29.50	-2	1,194	-0.17%
2023/03/24	5	30.16	2	30.15	30.15	3	1,156	0.26%
2023/03/22	3	29.85	0	0.00	29.85	3	1,126	0.27%
2023/03/21	0	0.00	1	29.55	29.70	-1	1,110	-0.09%
2023/03/20	6	29.39	0	0.00	29.35	6	1,087	0.55%
2023/03/17	4	29.56	1	29.50	29.45	3	1,078	0.28%
2023/03/16	11	29.36	7	29.42	29.45	4	1,036	0.39%
2023/03/15	0	29.20	1	29.15	29.00	-1	974	-0.10%
2023/03/13	10	28.90	1	29.00	29.10	9	966	0.93%
2023/03/10	23	29.07	5	29.18	29.00	18	966	1.86%
2023/03/09	16	28.80	3	28.77	28.80	13	935	1.39%
2023/03/08	0	0.00	1	29.15	29.05	-1	913	-0.11%
2023/03/07	0	0.00	33	29.19	29.15	-33	896	-3.68%
2023/03/06	7	28.65	1	28.65	28.65	6	864	0.69%
2023/03/03	1	28.70	0	0.00	28.80	1	826	0.12%
2023/03/02	0.2	28.30	1	28.30	28.40	-0.8	808	-0.10%
2023/02/24	0	0.00	5	27.85	27.85	-5	772	-0.65%
2023/02/17	4	27.55	0	0.00	27.65	4	777	0.51%
2023/02/15	1	27.40	0	0.00	27.35	1	804	0.12%
2023/02/10	0	0.00	4	27.15	27.15	-4	815	-0.49%
2023/02/09	0	0.00	1	27.50	27.55	-1	814	-0.12%
2023/02/06	6	27.50	0	0.00	27.50	6	816	0.73%
2023/02/02	0	0.00	5	27.77	27.70	-5	831	-0.60%
2023/02/01	0	0.00	0	27.50	27.55	0	812	0.00%
2023/01/30	0	0.00	18	27.10	27.20	-18	797	-2.26%
2023/01/17	0	0.00	1	26.95	26.95	-1	783	-0.13%
2023/01/16	0	0.00	1	26.75	26.75	-1	780	-0.13%
2023/01/12	2	26.75	1	26.80	26.85	1	838	0.12%
2023/01/11	0	0.00	4	26.85	26.90	-4	845	-0.47%
2023/01/10	2	26.55	3	26.63	26.70	-1	851	-0.12%
2023/01/04	6	26.30	0	0.00	26.30	6	882	0.68%
2023/01/03	1	26.15	0	0.00	26.30	1	915	0.11%
2022/12/29	1	26.15	0	0.00	26.15	1	920	0.11%
2022/12/28	1	26.30	0	0.00	26.25	1	923	0.11%
2022/12/23	1	26.30	1	26.50	26.50	0	937	0.00%
2022/12/21	1	26.35	0	0.00	26.40	1	964	0.10%
2022/12/20	4	26.40	0	0.00	26.35	4	972	0.41%
2022/12/19	2	26.70	2	26.70	26.70	0	980	0.00%
2022/12/16	1	26.85	0	0.00	26.80	1	980	0.10%
2022/12/15	0	0.00	2	27.18	27.10	-2	978	-0.20%
2022/12/14	0	0.00	2	26.85	26.90	-2	968	-0.21%
2022/12/12	1	26.40	0	0.00	26.50	1	968	0.10%
2022/12/08	0	0.00	1	26.55	26.50	-1	970	-0.10%
2022/12/07	3	26.67	0	0.00	26.55	3	979	0.31%
2022/12/02	3	26.95	1	27.25	27.30	2	984	0.20%
2022/11/29	0	0.00	1	26.60	26.70	-1	969	-0.10%
2022/11/28	0	0.00	1	26.70	26.70	-1	973	-0.10%
2022/11/25	1	26.85	0	0.00	26.80	1	982	0.10%
2022/11/24	0	0.00	1	26.80	26.90	-1	981	-0.10%
2022/11/18	1	26.80	0	0.00	26.70	1	1,004	0.10%
2022/11/17	0	0.00	25.2	26.80	26.75	-25.2	1,001	-2.52%
2022/11/11	0	0.00	0.1	26.70	26.70	-0.1	985	-0.01%
2022/11/07	0	0.00	1	26.20	26.20	-1	1,014	-0.10%
2022/11/04	0	0.00	1	25.80	25.85	-1	1,034	-0.10%
2022/11/03	0	0.00	1	25.75	25.65	-1	1,057	-0.09%
2022/11/01	0	0.00	1	25.35	25.50	-1	1,072	-0.09%
2022/10/31	0	0.00	1.4	25.64	25.70	-1.4	1,056	-0.13%
2022/10/27	1	25.50	0	0.00	25.80	1	1,088	0.09%
2022/10/20	0	0.00	23	26.04	26.45	-23	1,188	-1.94%
2022/10/19	1	26.05	0	0.00	25.65	1	1,176	0.08%
2022/10/18	0	0.00	1	26.00	26.00	-1	1,264	-0.08%
2022/10/17	0	0.00	3	25.30	25.80	-3	1,358	-0.22%
2022/10/14	0	0.00	1	25.75	25.70	-1	1,414	-0.07%
2022/10/13	2	25.48	3	25.23	25.25	-1	1,453	-0.07%
2022/10/11	10	25.70	0	0.00	25.70	10	1,479	0.68%
2022/10/03	0	0.00	1	25.50	25.35	-1	1,590	-0.06%
2022/09/30	0	0.00	0.2	25.30	25.50	-0.2	1,617	-0.01%
2022/09/20	0	0.00	1	26.90	26.95	-1	1,893	-0.05%
2022/09/19	1	26.80	15	26.84	26.75	-14	1,906	-0.73%
2022/09/16	0	0.00	20	27.03	27.15	-20	1,917	-1.04%
2022/09/13	0	0.00	1.4	26.99	27.15	-1.4	1,990	-0.07%
2022/09/06	1	26.20	0	0.00	26.15	1	2,041	0.05%
2022/08/23	1	26.85	2	27.03	26.95	-1	2,166	-0.04%
2022/08/17	6	27.06	1	27.10	27.05	5	2,181	0.23%
2022/08/16	1	27.15	0	0.00	27.15	1	2,184	0.05%
2022/08/15	3.5	27.05	2	27.25	27.30	1.5	2,175	0.07%
2022/08/11	0	0.00	4	26.40	26.45	-4	2,164	-0.18%
2022/08/10	2	25.85	3	25.85	25.90	-1	2,229	-0.04%
2022/08/09	2	26.40	0	0.00	26.40	2	2,222	0.09%
2022/08/08	0	0.00	10	26.20	26.15	-10	2,230	-0.45%
2022/08/04	1	25.85	0	0.00	25.90	1	2,272	0.04%
2022/08/03	1	26.25	0	0.00	25.95	1	2,279	0.04%
2022/08/01	0	26.45	0	0.00	26.70	0	2,344	0.00%
2022/07/27	1	25.75	0	0.00	25.75	1	2,443	0.04%
2022/07/26	10	26.00	0	0.00	25.85	10	2,483	0.40%
2022/07/25	1	26.25	3	26.15	26.20	-2	2,458	-0.08%
2022/07/22	25	28.80	20	28.80	28.85	5	2,380	0.21%
2022/07/21	1	28.70	0	0.00	28.90	1	2,320	0.04%
2022/07/19	0.4	28.15	0	0.00	28.05	0.4	2,290	0.02%
2022/07/18	0	27.90	3	27.70	27.90	-3	2,288	-0.13%
2022/07/15	0	0.00	3	27.28	27.25	-3	2,269	-0.13%
2022/07/11	0	0.00	1	27.20	26.85	-1	2,271	-0.04%
2022/07/08	0	0.00	4	26.60	26.65	-4	2,241	-0.18%
2022/07/07	3	26.12	0	0.00	26.10	3	2,243	0.13%
2022/07/06	1	25.60	0	0.00	25.70	1	2,250	0.04%
2022/07/04	4	25.85	1	25.85	25.85	3	2,279	0.13%
2022/06/30	1	27.90	0	0.00	27.70	1	2,326	0.04%
2022/06/29	1	28.75	0	0.00	28.85	1	2,309	0.04%
2022/06/28	2	29.00	2	29.00	29.10	0	2,356	0.00%
2022/06/27	4	29.30	0	0.00	29.25	4	2,422	0.17%
2022/06/23	2	29.00	10	28.55	28.75	-8	2,770	-0.29%
2022/06/20	2	29.75	5	29.50	29.40	-3	3,046	-0.10%
2022/06/17	2	29.85	1	30.00	30.20	1	3,163	0.03%
2022/06/16	1	30.25	1	30.60	30.10	0	3,209	0.00%
2022/06/15	1	30.30	0	0.00	30.40	1	3,297	0.03%
2022/06/14	4	30.24	0	0.00	30.35	4	3,369	0.12%
2022/06/13	11	30.55	0	0.00	30.50	11	3,390	0.32%
2022/06/10	0	0.00	1	31.10	31.15	-1	3,439	-0.03%
2022/06/09	2	31.18	0	0.00	31.30	2	3,500	0.06%
2022/06/08	1	31.30	1	31.20	31.20	0	3,532	0.00%
2022/06/07	3	31.03	0	0.00	31.10	3	3,697	0.08%
2022/06/06	4	31.26	0	0.00	31.25	4	3,716	0.11%
2022/06/02	4	31.54	1	31.70	31.45	3	3,808	0.08%
2022/06/01	1	31.15	0	0.00	31.15	1	3,821	0.03%
2022/05/31	0	0.00	1	31.15	31.05	-1	3,864	-0.03%
2022/05/30	0	0.00	1	31.10	31.15	-1	4,016	-0.02%
2022/05/27	1	31.00	0	0.00	30.90	1	4,195	0.02%
2022/05/26	1	31.05	1	31.00	30.85	0	4,277	0.00%
2022/05/25	0	0.00	22	30.72	30.85	-22	4,305	-0.51%
2022/05/24	1	30.80	20	30.70	30.60	-19	4,356	-0.44%
2022/05/20	1	31.25	2	31.10	31.25	-1	4,393	-0.02%
2022/05/19	3.1	30.77	3	30.95	31.10	0.1	4,398	0.00%
2022/05/18	1	31.30	1	31.15	31.25	0	4,394	0.00%
2022/05/17	0	0.00	1	30.15	30.60	-1	4,346	-0.02%
2022/05/16	1	29.90	0	0.00	29.95	1	4,455	0.02%
2022/05/13	2	29.85	0	0.00	29.80	2	4,472	0.04%
2022/05/11	1.2	29.81	0	0.00	29.95	1.2	4,575	0.03%
2022/05/10	14	29.69	0	0.00	30.10	14	4,613	0.30%
2022/05/09	3	30.72	0	0.00	30.35	3	4,608	0.07%
2022/05/05	5	31.35	5	31.54	31.40	0	4,630	0.00%
2022/05/04	12	31.56	2	31.90	31.30	10	4,624	0.22%
2022/05/03	1	30.90	6	31.11	31.15	-5	4,562	-0.11%
2022/04/29	0	0.00	1	30.45	30.35	-1	4,548	-0.02%
2022/04/28	2	30.28	0	0.00	30.40	2	4,604	0.04%
2022/04/27	5	29.92	0	0.00	29.90	5	4,617	0.11%
2022/04/26	2	30.30	0	0.00	30.35	2	4,625	0.04%
2022/04/25	3	30.48	1	30.40	30.35	2	4,715	0.04%
2022/04/22	3	31.15	1	31.10	31.10	2	4,675	0.04%
2022/04/21	0	0.00	6	31.18	31.30	-6	4,705	-0.13%
2022/04/20	3	31.00	2	31.00	31.15	1	4,725	0.02%
2022/04/19	3	31.05	1	31.15	31.10	2	4,736	0.04%
2022/04/18	3	30.93	0	0.00	30.90	3	4,786	0.06%
2022/04/15	3	31.23	1	31.25	31.25	2	4,798	0.04%
2022/04/14	23	31.48	113	31.45	31.45	-90	4,923	-1.83%	大賣/
2022/04/13	10	31.25	1	31.35	31.65	9	4,968	0.18%
2022/04/12	2	31.20	0	0.00	31.05	2	5,266	0.04%
2022/04/11	8	31.11	2.5	31.08	31.00	5.5	5,327	0.10%
2022/04/08	2	31.70	0	0.00	31.60	2	5,308	0.04%
2022/04/07	6	31.71	0	0.00	31.25	6	5,350	0.11%
2022/04/06	104	31.80	0	0.00	31.75	104	5,338	1.95%	大買/鉅額交易
2022/04/01	2	32.15	2	32.15	32.15	0	5,841	0.00%
2022/03/31	13	32.35	1	32.35	32.35	12	6,056	0.20%
2022/03/30	8	32.58	0	0.00	32.65	8	6,154	0.13%
2022/03/29	31	32.89	1	32.95	32.60	30	6,325	0.47%
2022/03/28	42	33.06	3.5	33.14	33.30	38.5	6,566	0.59%
2022/03/25	5	34.22	11	34.35	34.25	-6	6,577	-0.09%
2022/03/24	62	34.15	3	34.17	34.20	59	6,916	0.85%
2022/03/23	30	34.03	10.5	33.93	34.15	19.5	6,941	0.28%
2022/03/22	13	33.12	10.3	33.32	33.65	2.7	7,025	0.04%
2022/03/21	33	32.83	3	32.83	32.70	30	6,954	0.43%
2022/03/18	35	32.44	10	32.54	32.80	25	6,960	0.36%
2022/03/17	7	32.29	9	32.24	32.25	-2	6,900	-0.03%
2022/03/16	8	31.77	10	31.97	31.95	-2	6,880	-0.03%
2022/03/15	6	31.99	11	32.15	31.75	-5	6,909	-0.07%
2022/03/14	7	32.01	8	32.09	32.20	-1	6,870	-0.01%
2022/03/11	4	31.70	0	0.00	31.90	4	6,867	0.06%
2022/03/10	0	0.00	14	31.56	31.80	-14	6,868	-0.20%
2022/03/09	15	30.12	0	0.00	30.35	15	6,726	0.22%
2022/03/08	21	30.09	6	30.07	29.90	15	6,755	0.22%
2022/03/07	8	30.99	2	31.05	30.95	6	6,708	0.09%
2022/03/04	2	31.88	3	32.40	32.00	-1	6,728	-0.01%
2022/03/03	21	32.40	25	32.20	32.15	-4	6,835	-0.06%
2022/03/02	27	31.74	5	31.95	32.00	22	6,901	0.32%
2022/03/01	1	31.25	5	31.21	31.15	-4	6,794	-0.06%
2022/02/24	0	0.00	60	30.43	30.30	-60	6,870	-0.87%
2022/02/23	0	0.00	1	30.95	30.95	-1	6,869	-0.01%
2022/02/22	2	30.75	2	30.63	30.70	0	6,970	0.00%
2022/02/21	2	30.80	0	0.00	31.10	2	7,099	0.03%
2022/02/18	2	30.50	12	30.90	31.00	-10	7,209	-0.14%
2022/02/17	4	31.23	3	31.15	31.00	1	7,468	0.01%
2022/02/16	5	31.05	3	30.93	31.05	2	7,684	0.03%
2022/02/15	5	30.21	0	0.00	30.20	5	7,952	0.06%
2022/02/14	6	30.13	3	30.15	30.15	3	9,712	0.03%
2022/02/11	2	30.60	4	30.78	30.85	-2	10,640	-0.02%
2022/02/10	0	0.00	4	31.76	31.70	-4	10,882	-0.04%
2022/02/09	3	31.60	1.1	31.57	31.70	1.9	10,895	0.02%
2022/02/08	3	31.15	5	30.91	31.20	-2	10,904	-0.02%
2022/02/07	1	30.30	0	0.00	30.70	1	11,002	0.01%
2022/01/26	5	30.00	0	0.00	29.90	5	11,132	0.04%
2022/01/25	1	29.85	1	29.60	29.60	0	11,200	0.00%
2022/01/24	26	29.99	1	29.60	30.10	25	11,258	0.22%
2022/01/21	37	30.52	1	30.30	30.30	36	11,274	0.32%
2022/01/19	1	31.05	1	30.95	30.95	0	11,447	0.00%
2022/01/18	5	31.68	2.5	31.82	31.50	2.5	11,513	0.02%
2022/01/14	1	30.55	2	30.55	30.70	-1	11,469	-0.01%
2022/01/13	0	0.00	3	31.10	31.10	-3	11,487	-0.03%
2022/01/11	3	31.30	0	0.00	31.00	3	11,526	0.03%
2022/01/10	0	0.00	7	30.93	30.85	-7	11,509	-0.06%
2022/01/07	8	31.30	2	31.05	31.00	6	11,526	0.05%
2022/01/06	1	31.80	2	31.75	31.85	-1	11,426	-0.01%
2022/01/05	10	32.61	9	32.67	32.30	1	11,421	0.01%
2022/01/04	7	32.00	12	31.99	32.25	-5	11,176	-0.04%
2022/01/03	0	0.00	13	31.96	31.80	-13	11,267	-0.12%
2021/12/30	7	31.81	33	31.92	31.95	-26	11,317	-0.23%
2021/12/29	6	31.77	2	31.83	31.85	4	11,375	0.04%
2021/12/28	22	32.45	11	32.71	32.10	11	11,388	0.10%
2021/12/27	0	0.00	41	32.01	32.50	-41	10,990	-0.37%
2021/12/24	19	31.55	18	31.61	31.10	1	10,978	0.01%
2021/12/23	34	32.20	8	32.23	31.70	26	11,172	0.23%
2021/12/22	18	31.96	144	31.82	32.05	-126	11,124	-1.13%	大賣/鉅額交易
2021/12/21	131	31.83	15	31.36	31.45	116	10,956	1.06%	大買/鉅額交易
2021/12/20	13	31.37	39	31.38	31.55	-26	11,027	-0.24%
2021/12/17	19	30.03	7	30.11	30.15	12	11,055	0.11%
2021/12/16	11	29.74	32	30.12	30.45	-21	11,414	-0.18%
2021/12/15	17	29.38	0	0.00	29.25	17	11,603	0.15%
2021/12/14	5	29.01	2.5	28.91	28.80	2.5	12,205	0.02%
2021/12/13	2	29.20	0	0.00	29.25	2	12,998	0.02%
2021/12/10	2	29.25	0	0.00	29.25	2	14,127	0.01%
2021/12/09	0	0.00	10	29.45	29.50	-10	15,010	-0.07%
2021/12/08	5	29.21	2	29.15	29.15	3	15,824	0.02%
2021/12/07	7	29.09	1	29.25	29.20	6	16,165	0.04%
2021/12/06	3	29.13	2	29.08	29.05	1	16,284	0.01%
2021/12/03	3	29.23	13	29.40	29.20	-10	16,408	-0.06%
2021/12/02	0	0.00	13	29.28	29.20	-13	16,465	-0.08%
2021/12/01	5	29.40	9	29.61	29.70	-4	16,476	-0.02%
2021/11/30	1	29.40	3	29.70	29.70	-2	16,553	-0.01%
2021/11/29	10	28.66	4	29.00	28.95	6	16,550	0.04%
2021/11/26	7	29.74	23	29.80	29.85	-16	16,407	-0.10%
2021/11/25	20	29.88	17	29.81	29.65	3	16,188	0.02%
2021/11/24	39	29.42	48	29.61	29.90	-9	16,110	-0.06%
2021/11/23	2	29.53	5	29.56	29.45	-3	16,032	-0.02%
2021/11/22	5	29.35	0	0.00	29.25	5	15,971	0.03%
2021/11/19	1	29.50	2	29.70	29.20	-1	15,934	-0.01%
2021/11/18	25	29.65	42	29.63	29.40	-17	15,833	-0.11%
2021/11/17	5	30.12	1	30.20	30.00	4	15,684	0.03%
2021/11/16	30.2	30.17	2	30.23	29.95	28.2	15,580	0.18%
2021/11/15	9	31.00	26	31.09	31.00	-17	15,371	-0.11%
2021/11/12	43	31.18	28	31.38	31.65	15	15,217	0.10%
2021/11/11	74.3	31.72	38	32.12	31.00	36.3	14,863	0.24%
2021/11/10	31	30.69	114.3	30.60	31.40	-83.3	13,125	-0.63%	大賣/
2021/11/09	21	28.59	14	28.88	28.55	7	12,205	0.06%
2021/11/08	10	28.27	5	28.49	28.40	5	11,861	0.04%
2021/11/05	2	27.95	3	28.08	28.20	-1	11,856	-0.01%
2021/11/04	23	28.24	11	28.19	28.10	12	11,877	0.10%
2021/11/03	0	0.00	11	28.33	28.60	-11	11,984	-0.09%
2021/11/02	3	27.82	21	27.91	27.45	-18	12,171	-0.15%
2021/11/01	3	27.80	9	28.09	27.85	-6	12,339	-0.05%
2021/10/29	12	27.74	7	27.85	27.90	5	12,292	0.04%
2021/10/28	24	27.88	3	27.77	27.75	21	12,299	0.17%
2021/10/27	6	27.90	14	27.89	27.90	-8	12,314	-0.06%
2021/10/26	4	27.52	13	27.38	27.35	-9	12,224	-0.07%
2021/10/25	4	26.79	4	27.01	27.05	0	12,388	0.00%
2021/10/22	4	26.91	2	26.98	27.00	2	12,398	0.02%
2021/10/21	17	26.76	2	26.83	27.10	15	12,413	0.12%
2021/10/20	3	26.82	3	26.85	26.90	0	12,415	0.00%
2021/10/19	0	0.00	3	26.58	26.50	-3	12,430	-0.02%
2021/10/18	11	25.93	0	0.00	26.00	11	12,422	0.09%
2021/10/15	1	26.10	5.3	26.24	26.25	-4.3	12,434	-0.03%
2021/10/14	2	25.70	4	25.85	25.70	-2	12,434	-0.02%
2021/10/13	5.2	25.95	7	25.90	25.70	-1.8	12,430	-0.01%
2021/10/12	12.1	26.26	2	26.15	26.10	10.1	12,399	0.08%
2021/10/08	23	27.14	0.1	27.45	26.60	22.9	12,380	0.19%
2021/10/07	3	27.42	6.2	27.49	27.55	-3.2	12,250	-0.03%
2021/10/06	7.1	27.25	2	27.60	26.85	5.1	12,233	0.04%
2021/10/05	10.2	27.39	22	26.80	27.80	-11.8	12,198	-0.10%
2021/10/04	8	27.71	1	27.65	27.35	7	12,177	0.06%
2021/10/01	9	27.77	8	27.50	27.35	1	12,062	0.01%
2021/09/30	17	28.55	23	28.98	28.30	-6	11,873	-0.05%
2021/09/29	46	28.45	1	28.05	28.05	45	11,556	0.39%
2021/09/28	7	28.56	48	28.36	28.35	-41	11,460	-0.36%
2021/09/27	36	28.74	18	28.84	28.75	18	11,271	0.16%
2021/09/24	24	29.20	9	29.38	29.40	15	10,991	0.14%
2021/09/23	23	29.06	12	28.61	29.40	11	10,529	0.10%
2021/09/22	12	28.31	32	28.16	28.00	-20	10,099	-0.20%
2021/09/17	70	29.03	33	28.53	29.00	37	9,713	0.38%
2021/09/16	37	27.99	61	28.34	28.65	-24	9,059	-0.26%
2021/09/15	31	28.27	59	28.24	26.95	-28	8,230	-0.34%
2021/09/14	113	28.31	105	28.47	28.65	8	7,083	0.11%	大買/大賣/
2021/09/13	46	27.53	263.8	27.46	27.65	-217.8	6,180	-3.52%	大賣/鉅額交易
2021/09/10	7	25.78	35	25.75	25.85	-28	5,370	-0.52%
2021/09/09	7	25.36	6	25.16	25.40	1	5,126	0.02%
2021/09/08	6	24.83	17	24.81	24.70	-11	5,021	-0.22%
2021/09/07	0	0.00	3	24.53	24.55	-3	4,921	-0.06%
2021/09/06	10	24.32	0	0.00	24.10	10	4,859	0.21%
2021/09/03	9	24.29	5	24.55	24.60	4	4,858	0.08%
2021/09/02	5	24.35	6	24.08	24.35	-1	4,794	-0.02%
2021/09/01	2	23.80	0	0.00	23.65	2	4,756	0.04%
2021/08/31	6	23.58	0	0.00	23.70	6	4,755	0.13%
2021/08/27	0	0.00	2	23.55	23.50	-2	4,811	-0.04%
2021/08/26	0	0.00	3	23.58	23.75	-3	4,831	-0.06%
2021/08/24	0	0.00	11	23.15	23.15	-11	5,320	-0.21%
2021/08/23	15	23.10	0	0.00	23.20	15	5,343	0.28%
2021/08/19	8	23.04	0	0.00	22.80	8	5,353	0.15%
2021/08/18	6.1	23.44	0	0.00	23.60	6.1	5,303	0.12%
2021/08/17	50	23.62	73	23.26	23.35	-23	5,252	-0.44%
2021/08/16	6.1	23.46	0	0.00	23.25	6.1	5,256	0.12%
2021/08/13	1	23.75	7	23.69	23.50	-6	5,237	-0.11%
2021/08/12	5.3	23.55	0	0.00	23.50	5.3	5,237	0.10%
2021/08/11	35.2	23.54	2	23.40	23.45	33.2	5,519	0.60%
2021/08/10	15	24.11	11	24.17	24.00	4	5,504	0.07%
2021/08/09	35.1	24.82	17	24.91	24.50	18.1	5,505	0.33%
2021/08/06	10	25.58	12	26.08	25.45	-2	5,310	-0.04%
2021/08/05	10	25.50	3	25.62	25.90	7	5,019	0.14%
2021/08/04	3	25.00	15	25.06	24.80	-12	4,899	-0.24%
2021/08/03	2	24.80	6	24.95	25.00	-4	4,958	-0.08%
2021/08/02	4	24.50	5	24.54	24.65	-1	4,981	-0.02%
2021/07/30	19	23.87	12	24.06	24.00	7	4,952	0.14%
2021/07/29	62	23.99	4.1	24.05	23.70	57.9	4,939	1.17%
2021/07/28	2.3	21.94	1	22.15	22.15	1.3	4,744	0.03%
2021/07/27	31	22.55	0	0.00	22.55	31	4,992	0.62%
2021/07/26	1	23.15	0	0.00	23.20	1	5,576	0.02%
2021/07/23	0	0.00	12	24.60	24.65	-12	6,102	-0.20%
2021/07/21	4	24.61	2	24.35	24.40	2	6,375	0.03%
2021/07/20	0	0.00	2	24.78	24.70	-2	6,866	-0.03%
2021/07/19	2	25.30	0	0.00	25.25	2	6,857	0.03%
2021/07/15	0	0.00	2	25.25	25.20	-2	7,085	-0.03%
2021/07/14	1	25.00	9	25.03	25.00	-8	7,062	-0.11%
2021/07/13	6	25.09	6	24.93	24.75	0	7,121	0.00%
2021/07/12	8	25.37	31	25.20	25.30	-23	7,064	-0.33%
2021/07/09	2	25.00	18	24.92	25.05	-16	6,992	-0.23%
2021/07/08	0	0.00	1	24.85	24.90	-1	6,946	-0.01%
2021/07/07	3	24.92	10	24.75	24.65	-7	6,912	-0.10%
2021/07/06	2	24.60	0	0.00	24.60	2	6,901	0.03%
2021/07/05	0	0.00	3	24.47	24.60	-3	6,888	-0.04%
2021/07/02	0	0.00	3	24.03	24.10	-3	6,836	-0.04%
2021/06/30	12	23.78	12	23.76	23.80	0	6,845	0.00%
2021/06/29	23	23.70	2	23.98	23.65	21	6,842	0.31%
2021/06/28	7	23.29	6	23.78	23.75	1	6,834	0.01%
2021/06/25	2	23.70	0	0.00	23.55	2	6,813	0.03%
2021/06/24	10	23.80	0	0.00	23.65	10	6,940	0.14%
2021/06/23	15	23.57	15	23.66	23.75	0	6,920	0.00%
2021/06/22	12	23.83	0	0.00	23.70	12	6,912	0.17%
2021/06/21	6	23.98	82.4	23.93	23.80	-76.4	6,909	-1.11%
2021/06/18	1	24.70	24	25.01	24.45	-23	6,885	-0.33%
2021/06/16	10	24.55	10	24.10	24.10	0	6,779	0.00%
2021/06/15	7	24.31	7	24.25	24.20	0	6,761	0.00%
2021/06/11	10	24.30	10	24.20	24.20	0	6,753	0.00%
2021/06/10	45	24.10	16	24.18	24.10	29	6,735	0.43%
2021/06/09	5	24.10	4.4	24.11	23.95	0.6	6,756	0.01%
2021/06/07	0	23.80	1	23.30	23.80	-1	6,786	-0.01%
2021/06/04	0	0.00	1	23.70	23.65	-1	6,747	-0.01%
2021/06/03	2	23.98	2	23.93	23.95	0	6,722	0.00%
2021/06/02	23	24.10	5	23.86	24.05	18	6,684	0.27%
2021/06/01	27	24.26	77	24.01	24.75	-50	6,552	-0.76%
2021/05/31	2	23.10	17	23.21	23.20	-15	6,145	-0.24%
2021/05/28	26	22.99	1	23.00	23.00	25	6,116	0.41%
2021/05/26	11	22.75	1	22.85	22.85	10	6,095	0.16%
2021/05/25	22	22.72	5	22.88	22.85	17	6,079	0.28%
2021/05/24	2	22.50	2	22.55	22.50	0	6,036	0.00%
2021/05/21	1	22.30	11	22.21	22.40	-10	6,004	-0.17%
2021/05/19	5	22.20	18	22.44	22.55	-13	6,022	-0.22%
2021/05/18	5	20.92	2	21.38	21.55	3	5,751	0.05%
2021/05/17	2	20.00	4	20.43	20.10	-2	5,701	-0.04%
2021/05/14	1	21.50	6	21.78	21.35	-5	5,613	-0.09%
2021/05/13	23	21.10	1	21.00	21.05	22	5,556	0.40%
2021/05/12	6	21.17	23	21.42	21.35	-17	5,486	-0.31%
2021/05/11	3	23.05	1	23.30	22.90	2	5,330	0.04%
2021/05/10	2	23.90	2	24.08	23.85	0	5,221	0.00%
2021/05/07	6	23.33	9	23.34	23.40	-3	5,135	-0.06%
2021/05/06	6	22.88	8	23.37	22.90	-2	5,061	-0.04%
2021/05/05	8	23.16	0	0.00	23.05	8	4,981	0.16%
2021/05/04	40	23.34	28	24.26	23.40	12	4,899	0.24%
2021/05/03	64	25.46	74	25.33	25.25	-10	4,607	-0.22%
2021/04/29	25	24.33	38	24.39	24.50	-13	3,967	-0.33%
2021/04/28	2	23.08	7	22.97	23.05	-5	3,384	-0.15%
2021/04/27	19	23.60	21	23.56	23.30	-2	3,331	-0.06%
2021/04/26	24	23.39	54.8	23.38	23.75	-30.8	3,036	-1.01%
2021/04/23	2	21.65	0	0.00	21.60	2	2,498	0.08%
2021/04/22	28	22.61	23	22.70	21.85	5	2,457	0.20%
2021/04/21	6	22.50	9	22.38	22.55	-3	2,224	-0.13%
2021/04/20	13	22.18	0	0.00	22.25	13	2,156	0.60%
2021/04/19	14	22.30	29	22.28	22.20	-15	2,123	-0.71%
2021/04/16	0	0.00	4	21.64	21.80	-4	2,003	-0.20%
2021/04/15	1	21.55	2	21.65	21.75	-1	1,987	-0.05%
2021/04/14	2	21.18	1	21.40	21.35	1	1,967	0.05%
2021/04/13	0	0.00	3	21.83	21.50	-3	1,943	-0.15%
2021/04/12	3	21.85	6	21.83	21.85	-3	1,922	-0.16%
2021/04/09	6	21.55	1	21.70	21.55	5	1,890	0.26%
2021/04/08	12	21.71	4	21.79	21.75	8	1,869	0.43%
2021/04/07	2	21.65	15	21.48	21.65	-13	1,824	-0.71%
2021/04/06	6	21.10	4	21.09	21.15	2	1,795	0.11%
2021/04/01	9	20.98	0	0.00	21.00	9	1,776	0.51%
2021/03/31	2	20.95	1	21.05	21.05	1	1,767	0.06%
2021/03/30	12	20.98	0	0.00	21.05	12	1,748	0.69%
2021/03/29	29	21.05	1	21.00	21.00	28	1,717	1.63%
2021/03/26	0	0.00	10	21.89	21.95	-10	1,573	-0.64%
2021/03/24	1	21.80	2	21.90	21.95	-1	1,555	-0.06%
2021/03/23	3	21.90	6	21.74	21.75	-3	1,531	-0.20%
2021/03/22	0	0.00	6	21.83	21.90	-6	1,496	-0.40%
2021/03/19	1	21.30	4.2	21.29	21.35	-3.2	1,450	-0.22%
2021/03/18	1	21.20	9	21.00	21.20	-8	1,412	-0.57%
2021/03/17	0	0.00	12	20.82	20.85	-12	1,402	-0.86%
2021/03/15	0.1	20.68	20	20.85	20.80	-19.9	1,411	-1.41%
2021/03/12	0	0.00	2	20.05	20.30	-2	1,329	-0.15%
2021/03/11	2	19.73	8	19.70	19.80	-6	1,289	-0.47%
2021/03/10	0	0.00	0	19.55	19.55	0	1,264	0.00%
2021/03/05	0	0.00	1	19.40	19.40	-1	1,329	-0.08%
2021/03/03	0	0.00	10	19.55	19.60	-10	1,519	-0.66%
2021/03/02	6	19.58	14	19.67	19.55	-8	1,544	-0.52%
2021/02/25	1	19.50	0	0.00	19.50	1	1,547	0.06%
2021/02/24	1	19.50	1	19.40	19.40	0	1,564	0.00%
2021/02/23	10	19.45	0	0.00	19.45	10	1,599	0.63%
2021/02/22	2	19.43	0	0.00	19.40	2	1,603	0.12%
2021/02/19	72	19.49	14	19.57	19.50	58	1,598	3.63%
2021/02/18	1	19.35	3	19.07	19.35	-2	1,543	-0.13%
2021/02/17	0	0.00	4	18.70	18.80	-4	1,540	-0.26%
2021/02/05	1	18.40	0	0.00	18.40	1	1,542	0.06%
2021/02/04	1	18.50	0	0.00	18.50	1	1,562	0.06%
2021/02/03	0	0.00	1	18.60	18.60	-1	1,599	-0.06%
2021/02/01	0	0.00	2	18.25	18.30	-2	1,669	-0.12%
2021/01/29	19	18.25	6	18.18	18.15	13	1,700	0.76%
2021/01/28	2	18.25	0	0.00	18.25	2	1,721	0.12%
2021/01/26	154	18.27	6	18.35	18.35	148	1,736	8.52%	大買/鉅額交易
2021/01/25	4	18.28	0	0.00	18.30	4	1,754	0.23%
2021/01/21	1	18.20	0	0.00	18.20	1	1,826	0.05%
2021/01/20	9	18.56	5	18.33	18.35	4	2,075	0.19%
2021/01/19	8	18.83	7	18.80	18.70	1	2,228	0.04%
2021/01/18	2	18.75	0	0.00	18.75	2	2,266	0.09%
2021/01/15	4	18.90	1	19.00	18.95	3	2,265	0.13%
2021/01/14	0.1	19.00	8	19.05	19.10	-7.9	2,286	-0.34%
2021/01/13	1	19.00	0	0.00	19.05	1	2,283	0.04%
2021/01/12	0	0.00	1	19.10	18.90	-1	2,276	-0.04%
2021/01/07	0	18.80	0	0.00	19.00	0	2,259	0.00%
2021/01/05	0	0.00	5.7	19.41	19.25	-5.7	2,236	-0.26%
2021/01/04	0	0.00	8.2	19.28	19.35	-8.2	2,237	-0.37%
2020/12/29	3	19.00	2	19.05	19.10	1	2,220	0.05%
2020/12/28	0	0.00	1	19.15	19.10	-1	2,210	-0.05%
2020/12/25	0	0.00	2	19.05	19.00	-2	2,197	-0.09%
2020/12/24	0	0.00	1	19.05	19.05	-1	2,186	-0.05%
2020/12/23	3	18.90	0	0.00	18.85	3	2,189	0.14%
2020/12/22	2	19.13	0	0.00	18.80	2	2,203	0.09%
2020/12/21	2	19.10	0	0.00	19.25	2	2,209	0.09%
2020/12/17	2	19.15	0	0.00	19.30	2	2,222	0.09%
2020/12/16	3	19.20	0	0.00	19.20	3	2,220	0.14%
2020/12/15	4	19.24	20	19.40	19.15	-16	2,224	-0.72%
2020/12/11	8	19.29	0	0.00	19.25	8	2,220	0.36%
2020/12/10	2	19.65	0	0.00	19.55	2	2,206	0.09%
2020/12/07	0	0.00	11	19.36	19.20	-11	2,311	-0.48%
2020/12/04	0	0.00	10	19.30	19.35	-10	2,372	-0.42%
2020/12/03	2	19.33	0	0.00	19.20	2	2,407	0.08%
2020/12/02	2	19.30	8	19.39	19.30	-6	2,438	-0.25%
2020/12/01	0	0.00	1	19.60	19.50	-1	2,417	-0.04%
2020/11/30	3	19.70	2	19.63	19.55	1	2,437	0.04%
2020/11/27	21	19.88	3	19.80	19.80	18	2,503	0.72%
2020/11/26	0	0.00	2	19.10	19.20	-2	2,391	-0.08%
2020/11/24	0	18.90	1	19.00	18.90	-1	2,367	-0.04%
2020/11/20	1	18.95	13.1	18.97	19.05	-12.1	2,382	-0.51%
2020/11/19	2	18.85	0	0.00	18.85	2	2,337	0.09%
2020/11/13	2	18.50	0	0.00	18.55	2	2,352	0.09%
2020/11/10	0	0.00	2	18.65	18.60	-2	2,370	-0.08%
2020/11/05	2	18.45	14	18.40	18.35	-12	2,373	-0.51%
2020/11/04	0	0.00	1	18.25	18.15	-1	2,400	-0.04%
2020/11/03	1	18.15	0	0.00	18.15	1	2,647	0.04%
2020/11/02	1	18.10	0	0.00	18.10	1	2,739	0.04%
2020/10/30	0	0.00	0.9	18.35	18.25	-0.9	2,729	-0.03%
2020/10/29	0	0.00	1	18.30	18.25	-1	2,711	-0.04%
2020/10/28	41	19.00	15.6	19.11	18.50	25.4	2,687	0.95%
2020/10/27	1	18.70	24	18.89	18.95	-23	2,470	-0.93%
2020/10/26	0	0.00	12	18.29	18.15	-12	2,424	-0.49%
2020/10/23	1	18.00	0	0.00	18.00	1	2,565	0.04%
2020/10/22	18	17.88	0	0.00	18.05	18	2,745	0.66%
2020/10/21	4	17.90	0	0.00	18.00	4	2,810	0.14%
2020/10/20	1	18.00	0	0.00	17.90	1	2,821	0.04%
2020/10/16	2	17.90	0	0.00	17.90	2	2,893	0.07%
2020/10/14	0	0.00	1	18.05	18.05	-1	2,882	-0.03%
2020/10/13	0	0.00	1	18.00	18.05	-1	2,878	-0.03%
2020/10/12	1	18.00	15	18.03	18.05	-14	2,875	-0.49%
2020/10/08	0	0.00	1	17.80	17.95	-1	2,864	-0.03%
2020/10/05	0	0.00	1	17.45	17.50	-1	2,857	-0.03%
2020/09/29	10	17.32	1	17.40	17.30	9	2,857	0.31%
2020/09/25	1	17.10	1	17.00	17.15	0	2,854	0.00%
2020/09/24	15	17.18	0	0.00	17.15	15	2,847	0.53%
2020/09/23	1	17.55	0	0.00	17.65	1	2,817	0.04%
2020/09/22	1	17.85	0	0.00	17.80	1	2,800	0.04%
2020/09/21	1	18.05	0	0.00	18.05	1	2,783	0.04%
2020/09/16	0	0.00	3	18.12	18.15	-3	2,754	-0.11%
2020/09/15	2	17.90	0	0.00	18.00	2	2,799	0.07%
2020/09/14	3	18.07	1	18.00	17.95	2	2,784	0.07%
2020/09/11	9	18.07	1	18.15	18.10	8	2,761	0.29%
2020/09/10	10	19.00	72	18.81	18.65	-62	2,677	-2.32%
2020/09/09	41	18.33	1	18.60	19.15	40	2,569	1.56%
2020/09/08	30	18.47	8	18.51	18.45	22	2,476	0.89%
2020/09/04	1	18.00	0	0.00	18.05	1	2,396	0.04%
2020/08/28	1	17.90	1	18.10	18.00	0	2,228	0.00%
2020/08/26	0	0.00	7	18.09	18.20	-7	2,188	-0.32%
2020/08/25	4	17.83	1	17.90	17.75	3	2,147	0.14%
2020/08/24	0	0.00	5	17.80	17.90	-5	2,136	-0.23%
2020/08/21	0	0.00	3	17.70	17.75	-3	2,122	-0.14%
2020/08/20	2	17.30	0	0.00	17.40	2	2,105	0.09%
2020/08/19	0	0.00	18	18.11	17.80	-18	2,040	-0.88%
2020/08/18	2	18.05	1.1	18.05	18.05	0.9	2,010	0.04%
2020/08/17	0	0.00	2	18.10	18.05	-2	1,987	-0.10%
2020/08/14	3	17.90	0	0.00	17.95	3	1,948	0.15%
2020/08/13	0	0.00	3	18.20	17.95	-3	1,920	-0.16%
2020/08/12	2	18.20	0	0.00	18.00	2	1,881	0.11%
2020/08/11	5	17.95	39	17.64	18.05	-34	1,845	-1.84%
2020/08/10	2	18.05	0	0.00	17.85	2	1,804	0.11%
2020/08/07	15	18.33	2	18.20	18.30	13	1,750	0.74%
2020/08/06	0	0.00	12	17.36	17.70	-12	1,500	-0.80%
2020/08/05	0.5	16.85	0	0.00	16.85	0.5	1,397	0.04%
2020/08/04	3	16.82	0	0.00	16.85	3	1,389	0.22%
2020/08/03	2	16.85	5	16.73	16.65	-3	1,380	-0.22%
2020/07/31	20	17.06	2	17.13	17.10	18	1,370	1.31%
2020/07/30	20	17.60	0	0.00	17.30	20	1,325	1.51%
2020/07/29	5	16.75	0	0.00	17.65	5	1,177	0.42%
2020/07/28	5	16.88	4	17.06	17.00	1	993	0.10%
2020/07/27	6	16.05	2	15.90	16.10	4	810	0.49%
2020/07/23	5	15.85	0	0.00	15.75	5	699	0.71%
2020/07/16	5	15.00	0	0.00	14.95	5	632	0.79%
2020/07/02	0	0.00	2	15.50	15.50	-2	684	-0.29%
2020/06/24	2	15.45	0	0.00	15.35	2	695	0.29%
2020/06/19	0	0.00	2	16.00	15.70	-2	696	-0.29%
2020/06/12	0	0.00	32	14.97	15.25	-32	797	-4.01%
2020/06/09	0.6	15.90	5	15.80	15.75	-4.4	840	-0.52%
2020/06/08	10	15.98	0	0.00	15.90	10	850	1.18%
2020/06/01	30	14.75	0	0.00	14.75	30	788	3.80%
2020/05/25	0	14.55	0	0.00	14.50	0	814	0.00%
2020/05/15	1	14.60	60	14.55	14.65	-59	807	-7.30%
2020/05/14	1	14.80	0	0.00	14.75	1	804	0.12%
2020/05/11	30	15.10	0	0.00	15.05	30	792	3.78%
2020/04/27	20	14.45	0	0.00	14.50	20	820	2.44%
2020/04/22	0	0.00	1	13.75	14.05	-1	824	-0.12%
2020/04/15	1	15.10	0	0.00	15.10	1	782	0.13%
2020/04/10	1	13.80	0	0.00	13.95	1	752	0.13%
2020/04/08	10	13.00	0	0.00	13.50	10	733	1.36%
2020/04/06	1	12.50	0	0.00	12.60	1	719	0.14%
2020/03/31	3	12.85	0	0.00	13.00	3	714	0.42%
2020/03/30	9	12.64	0	0.00	12.95	9	708	1.27%
2020/03/27	3	13.48	0	0.00	13.20	3	694	0.43%
2020/03/20	1	11.50	0	0.00	11.90	1	611	0.16%
2020/03/19	0	0.00	1	11.00	11.00	-1	584	-0.17%
2020/03/17	1	12.75	0	0.00	12.75	1	523	0.19%
2020/03/16	1	14.25	0	0.00	13.80	1	502	0.20%
2020/03/13	0	0.00	4	14.50	14.70	-4	484	-0.83%
2020/03/12	3	15.83	0	0.00	15.70	3	449	0.67%
2020/03/09	0	0.00	8	16.45	16.40	-8	442	-1.81%
2020/03/02	1	16.80	0	0.00	16.75	1	444	0.23%
2020/02/27	4	16.88	0	0.00	16.70	4	437	0.91%
2020/02/26	2	16.95	0	0.00	16.95	2	419	0.48%
2020/02/21	2	17.15	0	0.00	17.15	2	419	0.48%
2020/02/11	1	17.10	0.2	17.05	17.05	0.8	446	0.18%
2020/02/10	0	0.00	2	17.05	17.00	-2	450	-0.44%
2020/02/03	3	17.05	0	0.00	17.10	3	443	0.68%
2020/01/31	1	17.30	0	0.00	17.35	1	430	0.23%
2020/01/09	0.7	17.65	0	0.00	17.65	0.7	425	0.17%
2020/01/08	0	0.00	0	17.65	17.65	0	424	0.00%
2019/12/30	0	0.00	1	17.75	17.75	-1	411	-0.24%
2019/12/12	1	17.70	0	0.00	17.80	1	425	0.24%
2019/12/04	1	17.50	0	0.00	17.50	1	422	0.24%
2019/12/03	2	17.65	0	0.00	17.60	2	415	0.48%
2019/11/22	1	17.80	0	0.00	17.80	1	478	0.21%
2019/11/07	1	18.00	0	0.00	18.00	1	498	0.20%
2019/10/31	5	18.05	0	0.00	18.00	5	505	0.99%
2019/10/23	1	18.10	0	0.00	18.10	1	514	0.19%
2019/10/15	1	18.15	0	0.00	18.20	1	489	0.20%
2019/09/26	2	18.35	0	0.00	18.40	2	505	0.40%
2019/09/25	1	18.30	0	0.00	18.35	1	498	0.20%
2019/09/16	2	17.85	0	0.00	17.85	2	503	0.40%
2019/09/02	6	18.00	0	0.00	18.00	6	508	1.18%
2019/08/30	1	18.00	0	0.00	17.90	1	508	0.20%
2019/08/29	2	17.80	2	17.80	17.80	0	498	0.00%
2019/08/21	2	19.75	0	0.00	19.75	2	433	0.46%
2019/08/16	3	19.80	0	0.00	19.80	3	419	0.71%
2019/08/15	4	19.80	0	0.00	19.80	4	416	0.96%
2019/07/18	0	0.00	6	20.10	20.10	-6	438	-1.37%
2019/07/12	1.1	20.00	0	0.00	20.05	1.1	441	0.24%
2019/07/11	2	20.05	0	0.00	20.05	2	443	0.45%
2019/06/21	1	19.80	0	0.00	19.80	1	547	0.18%
2019/05/23	5	19.75	0	0.00	19.70	5	566	0.88%
2019/05/17	1	19.70	0	0.00	19.65	1	568	0.18%
2019/05/16	1	19.90	0	0.00	19.85	1	567	0.18%
2019/05/14	1	19.50	0	0.00	19.90	1	568	0.18%
2019/05/10	1	20.05	0	0.00	20.10	1	556	0.18%
2019/05/08	2	20.13	0	0.00	20.15	2	556	0.36%
2019/05/02	1	20.40	0	0.00	20.45	1	532	0.19%
2019/04/29	0	0.00	1	20.30	20.50	-1	528	-0.19%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/18	1	20.20	0	0.00	20.20	1	512	0.20%
2019/04/12	2	20.35	0	0.00	20.30	2	499	0.40%
2019/04/11	3	20.23	0	0.00	20.30	3	496	0.60%
2019/04/10	3	20.55	0	0.00	20.55	3	475	0.63%
2019/04/01	0	20.70	3	20.65	20.70	-3	427	-0.70%
2019/03/21	0	20.00	0	0.00	19.95	0	364	0.00%
2019/03/18	0	19.80	1	19.70	19.75	-1	376	-0.27%
2019/03/13	1	19.55	0	0.00	19.55	1	380	0.26%
2019/03/07	0	19.80	0	0.00	19.70	0	386	0.00%
2019/02/27	0	0.00	1.1	19.35	19.40	-1.1	368	-0.29%
2019/02/25	0	19.30	0	0.00	19.30	0	364	0.00%
2019/01/17	2	18.80	0	0.00	18.75	2	381	0.52%
2019/01/11	0	18.75	0	0.00	18.65	0	444	0.01%
2019/01/02	1	18.70	0	0.00	18.65	1	544	0.18%
2018/12/27	0	0.00	5	18.65	18.65	-5	574	-0.87%
2018/12/25	3	18.60	0	0.00	18.70	3	577	0.52%
2018/12/20	2	18.60	1	18.60	18.70	1	590	0.17%
2018/12/12	0	19.00	0	19.00	19.00	0	601	0.00%
2018/12/11	2	18.75	0	0.00	18.90	2	604	0.33%
2018/12/06	2	19.00	0	0.00	19.10	2	616	0.32%
2018/12/05	0	0.00	4.9	19.17	19.15	-4.9	618	-0.79%
2018/11/28	2	19.10	0	0.00	19.10	2	697	0.29%
2018/11/23	0	0.00	1	18.90	19.00	-1	708	-0.14%
2018/11/08	1	19.65	0	0.00	19.60	1	858	0.12%
2018/11/01	1	19.15	0	0.00	19.45	1	904	0.11%
2018/10/24	1	19.60	3	19.60	19.45	-2	931	-0.21%
2018/10/23	2	19.30	0.2	19.70	19.65	1.8	924	0.20%
2018/10/16	0	0.00	1	19.45	19.50	-1	922	-0.11%
2018/10/03	2	20.70	10	20.71	20.70	-8	854	-0.94%
2018/09/28	0	0.00	135	20.68	20.65	-135	897	-15.04%	大賣/鉅額交易
2018/09/19	1	20.65	0	0.00	20.65	1	1,092	0.09%
2018/09/17	0	0.00	3	20.85	20.80	-3	1,105	-0.27%
2018/09/13	3	20.80	0	0.00	20.80	3	1,119	0.27%
2018/09/11	0	0.00	3	20.60	20.95	-3	1,133	-0.26%
2018/09/10	0	0.00	8	21.05	20.85	-8	1,187	-0.67%
2018/09/07	0	0.00	7	21.57	21.20	-7	1,229	-0.57%
2018/09/06	10	21.49	5	21.60	21.50	5	1,225	0.41%
2018/09/05	5	21.56	0	0.00	21.40	5	1,207	0.41%
2018/09/04	0	0.00	1	21.30	21.20	-1	1,198	-0.08%
2018/08/27	11	21.35	0	0.00	21.30	11	1,268	0.87%
2018/08/24	5	20.90	0	0.00	20.90	5	1,248	0.40%
2018/08/22	0	0.00	1	20.90	20.85	-1	1,253	-0.08%
2018/08/21	0	0.00	7	21.02	21.05	-7	1,259	-0.56%
2018/08/20	5	22.90	0	0.00	22.90	5	1,252	0.40%
2018/08/13	4	22.83	0	0.00	22.80	4	1,246	0.32%
2018/08/10	0	0.00	100	23.25	23.25	-100	1,250	-8.00%
2018/08/09	0	0.00	20	23.20	23.25	-20	1,331	-1.50%
2018/08/07	135	23.34	0	0.00	23.35	135	1,418	9.52%	大買/鉅額交易
2018/08/03	0	0.00	3	23.02	23.15	-3	1,449	-0.21%
2018/08/02	7	23.01	0	0.00	22.90	7	1,462	0.48%
2018/07/24	20	22.55	0	0.00	22.60	20	1,517	1.32%
2018/07/16	3	22.35	0	0.00	22.45	3	1,633	0.18%
2018/07/13	2	22.20	0	0.00	22.25	2	1,635	0.12%
2018/07/06	0	0.00	50	22.50	22.30	-50	1,724	-2.90%
2018/07/04	1	22.95	1	23.10	23.00	0	1,761	0.00%
2018/07/03	5	23.01	1	23.80	23.10	4	1,779	0.22%
2018/07/02	0	0.00	1	22.75	22.75	-1	1,783	-0.06%
2018/06/29	1	22.60	2	22.65	22.60	-1	1,794	-0.06%
2018/06/28	1	22.70	0	0.00	22.70	1	1,794	0.06%
2018/06/26	3	22.80	0	0.00	22.75	3	1,837	0.16%
2018/06/21	0	0.00	1	23.45	23.35	-1	1,841	-0.05%
2018/06/15	10	23.50	0	0.00	23.35	10	1,855	0.54%
2018/06/12	0	0.00	1	23.30	23.30	-1	1,867	-0.05%
2018/06/08	10	23.45	0	0.00	23.20	10	1,896	0.53%
2018/06/07	0	0.00	5	23.30	23.30	-5	1,911	-0.26%
2018/06/06	4	23.15	1	23.15	23.10	3	1,997	0.15%
2018/06/04	0	0.00	1	22.95	23.15	-1	2,057	-0.05%
2018/05/30	10	22.80	0	0.00	22.90	10	2,557	0.39%
2018/05/29	30	23.00	2	23.05	23.00	28	2,653	1.06%
2018/05/28	0	0.00	55	22.90	22.90	-55	2,725	-2.02%
2018/05/24	10	23.15	1	23.10	23.10	9	3,309	0.27%
2018/05/23	0	0.00	2	23.00	23.15	-2	3,566	-0.06%
2018/05/22	0.2	23.00	0	0.00	23.00	0.2	3,570	0.01%
2018/05/18	0	0.00	29	22.96	22.90	-29	3,617	-0.80%
2018/05/17	139	23.48	5	23.50	23.15	134	3,606	3.72%	大買/鉅額交易
2018/05/16	15	23.15	0	0.00	23.15	15	3,520	0.43%
2018/05/15	20	22.95	1	22.90	22.70	19	3,490	0.54%
2018/05/14	10	22.70	0	0.00	22.75	10	3,509	0.28%
2018/05/11	15	22.57	0	0.00	22.55	15	3,499	0.43%
2018/05/08	20	22.60	1	22.75	22.50	19	3,511	0.54%
2018/05/07	0	0.00	1	22.55	22.55	-1	3,508	-0.03%
2018/05/02	0	22.15	0	0.00	22.15	0	3,514	0.00%
2018/04/26	12	22.36	0	0.00	22.00	12	3,668	0.33%
2018/04/24	2	21.65	0	0.00	21.55	2	3,672	0.05%
2018/04/20	4	21.98	0	0.00	21.90	4	3,647	0.11%
2018/04/19	0	0.00	1	22.00	21.95	-1	3,642	-0.03%
2018/04/13	0	0.00	3	22.35	22.10	-3	3,591	-0.08%
2018/04/12	0	0.00	10	22.15	22.10	-10	3,586	-0.28%
2018/04/11	3	22.12	18	22.13	22.10	-15	3,600	-0.42%
2018/04/10	10	22.20	0	0.00	22.15	10	3,563	0.28%
2018/04/03	45	22.53	12	22.45	22.40	33	3,505	0.94%
2018/03/30	2	22.03	0	0.00	21.90	2	3,326	0.06%
2018/03/29	5	21.95	0	0.00	21.95	5	3,316	0.15%
2018/03/28	2	21.50	0	0.00	21.55	2	3,285	0.06%
2018/03/23	2	21.00	0	0.00	21.40	2	3,254	0.06%
2018/03/22	0	0.00	7	21.94	21.60	-7	3,260	-0.21%
2018/03/21	0	22.20	1	22.10	22.00	-1	3,229	-0.03%
2018/03/19	4	21.70	2	21.75	21.85	2	3,171	0.06%
2018/03/16	0	0.00	1	21.45	21.60	-1	3,159	-0.03%
2018/03/15	0	0.00	1	21.45	21.55	-1	3,161	-0.03%
2018/03/14	15	21.50	9	21.59	21.60	6	3,192	0.19%
2018/03/13	0	0.00	1	21.20	21.20	-1	3,335	-0.03%
2018/03/12	18	21.01	2	20.95	20.95	16	3,349	0.48%
2018/03/09	4	22.00	0	0.00	21.75	4	3,255	0.12%
2018/03/07	0	0.00	5	22.47	22.10	-5	3,198	-0.16%
2018/03/06	7	22.58	19	22.24	22.35	-12	3,164	-0.38%
2018/03/05	22	23.49	8	23.49	23.05	14	3,027	0.46%
2018/03/02	2	22.58	3	22.40	22.60	-1	2,735	-0.04%
2018/03/01	6	22.69	13	22.65	22.75	-7	2,634	-0.27%
2018/02/27	23	23.13	34	23.28	22.60	-11	2,557	-0.43%
2018/02/26	56	23.65	35	23.79	23.55	21	2,407	0.87%
2018/02/23	2	21.18	2	21.55	22.65	0	1,967	0.00%
2018/02/21	0	0.00	1	20.55	20.60	-1	1,722	-0.06%
2018/02/07	6	19.61	0	0.00	19.50	6	1,773	0.34%
2018/02/06	1	19.15	0	0.00	19.15	1	1,856	0.05%
2018/01/31	0	0.00	1	20.05	20.20	-1	1,757	-0.06%
2018/01/30	2	20.20	0	0.00	20.15	2	1,763	0.11%
2018/01/24	5	19.95	2	20.00	20.35	3	1,871	0.16%
2018/01/23	2	20.45	1	20.25	20.15	1	1,959	0.05%
2018/01/22	9	20.45	5	20.54	20.80	4	1,911	0.21%
2018/01/19	0	0.00	11	20.19	20.20	-11	1,816	-0.61%
2018/01/18	0	0.00	11	19.96	19.95	-11	1,784	-0.62%
2018/01/12	0	0.00	1	19.35	19.35	-1	1,714	-0.06%
2018/01/05	1	19.45	0	0.00	19.55	1	1,680	0.06%