威健 (3033)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	1.2	33.53	2	33.68	33.50	-0.8	4,693	-0.02%
2024/04/26	2	33.30	0	0.00	33.25	2	4,732	0.04%
2024/04/25	1	33.50	0	0.00	33.35	1	4,837	0.02%
2024/04/24	0.4	33.80	6.3	33.70	33.80	-6	4,941	-0.12%
2024/04/23	1	32.50	3	32.43	32.50	-2	4,860	-0.04%
2024/04/22	8	32.49	3	32.77	32.50	5	4,992	0.10%
2024/04/19	15.3	32.26	5	32.56	32.50	10.3	4,930	0.21%
2024/04/18	29	31.50	32	31.52	31.90	-3	4,837	-0.06%
2024/04/17	1	31.90	0	0.00	31.85	1	4,949	0.02%
2024/04/16	16	31.76	12	32.34	31.80	4	4,908	0.08%
2024/04/15	2	33.05	0	0.00	32.90	2	4,838	0.04%
2024/04/12	2	34.00	4	33.83	33.70	-2	4,772	-0.04%
2024/04/11	5	33.56	20	33.78	33.85	-15	4,724	-0.32%
2024/04/10	19	33.82	31	33.54	33.90	-12	4,714	-0.25%
2024/04/09	0	0.00	3	32.52	32.35	-3	4,482	-0.07%
2024/04/08	0	32.40	14	32.90	32.75	-14	4,460	-0.31%
2024/04/03	0	0.00	2	32.78	32.75	-2	4,433	-0.05%
2024/04/02	0	0.00	2	32.20	32.30	-2	4,419	-0.05%
2024/03/29	0	0.00	1	31.85	31.65	-1	4,383	-0.02%
2024/03/28	0	0.00	1	31.80	31.80	-1	4,378	-0.02%
2024/03/27	15	31.76	4	31.86	32.00	11	4,371	0.25%
2024/03/26	4	32.16	15	32.43	31.95	-11	4,356	-0.25%
2024/03/25	5	32.67	19	32.55	32.85	-14	4,286	-0.33%
2024/03/22	22	31.73	0.4	31.70	31.60	21.7	4,090	0.53%
2024/03/21	8	32.61	11	32.57	33.00	-3	3,954	-0.08%
2024/03/20	0.3	30.90	0	0.00	30.60	0.3	3,648	0.01%
2024/03/19	1	31.00	0	0.00	31.05	1	3,634	0.03%
2024/03/18	1	30.95	0	0.00	31.00	1	3,632	0.03%
2024/03/15	1	30.55	0	0.00	30.65	1	3,649	0.03%
2024/03/14	1.5	30.55	0	0.00	30.55	1.5	3,670	0.04%
2024/03/13	0.2	30.80	12	30.84	30.80	-11.9	3,642	-0.33%
2024/03/12	1.2	30.97	0	0.00	31.10	1.2	3,618	0.03%
2024/03/11	3.2	31.00	4	31.05	30.90	-0.9	3,580	-0.02%
2024/03/08	6.3	31.82	12.1	31.67	31.65	-5.8	3,530	-0.16%
2024/03/07	1	32.41	0	0.00	32.30	1	3,476	0.03%
2024/03/06	1	32.75	12	32.72	32.80	-11	3,461	-0.32%
2024/03/05	2.1	32.53	6	32.55	32.70	-3.9	3,465	-0.11%
2024/03/04	3	32.40	2	32.85	32.95	1	3,441	0.03%
2024/03/01	1	33.00	0	0.00	33.00	1	3,405	0.03%
2024/02/29	0	0.00	2	33.40	33.25	-2	3,364	-0.06%
2024/02/27	7	32.83	6	32.97	33.00	1	3,302	0.03%
2024/02/26	4	33.45	17	33.29	33.25	-13	3,240	-0.40%
2024/02/23	5	32.87	2	33.13	32.70	3	3,145	0.10%
2024/02/22	0	0.00	6	32.33	32.30	-6	3,040	-0.20%
2024/02/21	0	0.00	3	32.17	32.40	-3	3,009	-0.10%
2024/02/20	2	31.95	2	32.03	32.00	0	2,959	0.00%
2024/02/19	1	32.30	3	32.30	32.25	-2	2,917	-0.07%
2024/02/16	6	32.17	3	32.13	32.25	3	2,876	0.10%
2024/02/15	6	31.97	24	31.74	32.00	-18	2,807	-0.64%
2024/02/05	20	31.05	16	31.30	31.00	4	2,703	0.15%
2024/02/02	21	30.96	0	0.00	30.85	21	2,643	0.79%
2024/02/01	9	31.62	7.1	31.72	31.30	2	2,565	0.08%
2024/01/31	3	30.80	1	30.60	30.65	2	2,291	0.09%
2024/01/30	7	31.36	6	31.30	31.30	1	2,228	0.04%
2024/01/29	3	30.58	2	30.63	30.55	1	2,063	0.05%
2024/01/26	1	30.70	4	30.80	30.65	-3	2,039	-0.15%
2024/01/25	1	31.40	3	30.98	30.65	-2	2,007	-0.10%
2024/01/24	0	0.00	33	30.96	31.00	-33	1,904	-1.73%
2024/01/22	1	31.00	7	30.86	30.95	-6	1,825	-0.33%
2024/01/19	10	30.80	3.1	31.03	30.95	6.9	1,750	0.39%
2024/01/18	11	30.27	8	30.23	30.95	3	1,616	0.19%
2024/01/17	10	30.07	5	30.07	30.15	5	1,469	0.34%
2024/01/16	0	30.30	4	29.99	30.45	-4	1,380	-0.29%
2024/01/15	2	29.43	5	29.52	29.50	-3	1,228	-0.24%
2024/01/12	0	29.70	0	0.00	29.45	0	1,223	0.00%
2024/01/11	9.1	29.75	9	29.80	29.85	0.1	1,164	0.01%
2024/01/05	9	29.12	0	0.00	28.85	9	1,052	0.86%
2024/01/04	0	29.20	3.1	29.30	29.25	-3.1	1,048	-0.29%
2024/01/03	0	0.00	4	28.80	28.70	-4	985	-0.41%
2023/12/29	0.1	29.00	0	0.00	28.90	0.1	981	0.01%
2023/12/28	0	0.00	2	29.23	29.10	-2	981	-0.20%
2023/12/25	1	28.50	0	0.00	28.45	1	965	0.10%
2023/12/22	1	28.85	0	0.00	28.80	1	963	0.10%
2023/12/21	0	0.00	1	29.05	29.00	-1	961	-0.10%
2023/12/20	0	0.00	3	28.70	28.80	-3	949	-0.32%
2023/12/14	0	0.00	1	29.15	29.15	-1	1,013	-0.10%
2023/12/12	3	29.25	0	0.00	28.85	3	1,184	0.25%
2023/12/11	3	28.75	0	0.00	28.90	3	1,165	0.26%
2023/12/04	3	28.50	0	0.00	28.55	3	1,199	0.25%
2023/11/29	0	0.00	1	28.00	28.10	-1	1,177	-0.08%
2023/11/27	0.1	27.70	2	27.60	27.45	-2	1,194	-0.16%
2023/11/14	1	27.00	1	27.20	27.10	0	1,380	0.00%
2023/11/13	1	27.10	0	0.00	27.05	1	1,402	0.07%
2023/11/09	1	27.50	0	0.00	27.45	1	1,436	0.07%
2023/11/07	0	0.00	1	27.65	27.65	-1	1,482	-0.07%
2023/11/03	0	0.00	6	27.40	27.40	-6	1,539	-0.39%
2023/10/31	1	26.95	0	27.25	26.90	1	1,663	0.06%
2023/10/30	1	27.25	0	0.00	27.15	1	1,791	0.06%
2023/10/25	0	0.00	1	27.45	27.55	-1	2,302	-0.04%
2023/10/24	1	27.40	4	27.25	27.35	-3	2,368	-0.13%
2023/10/19	0	0.00	1	27.30	27.35	-1	2,480	-0.04%
2023/10/18	1	27.00	0	0.00	27.05	1	2,530	0.04%
2023/10/17	2	27.33	0	0.00	27.35	2	2,520	0.08%
2023/10/16	1	27.50	1	27.55	27.50	0	2,638	0.00%
2023/10/12	0	27.75	2	27.70	28.00	-2	2,991	-0.07%
2023/10/06	0	27.45	0	0.00	27.50	0	3,240	0.00%
2023/10/04	1	27.30	0	0.00	27.35	1	3,340	0.03%
2023/09/26	3.4	27.39	0	0.00	27.30	3.4	3,712	0.09%
2023/09/25	3	27.47	0	0.00	27.60	3	3,732	0.08%
2023/09/21	6	27.30	0	0.00	27.35	6	3,788	0.16%
2023/09/20	36	27.81	0	0.00	27.65	36	3,866	0.93%
2023/09/19	1	28.20	0	0.00	27.85	1	3,921	0.03%
2023/09/18	2	28.18	0	0.00	28.05	2	3,932	0.05%
2023/09/14	15	29.30	30	29.30	29.25	-15	3,801	-0.39%
2023/09/13	2	28.85	0	0.00	28.90	2	3,836	0.05%
2023/09/12	0.5	29.15	1	29.25	29.00	-0.5	3,917	-0.01%
2023/09/08	1	29.35	0	0.00	29.40	1	4,305	0.02%
2023/09/07	0	0.00	1	29.90	29.70	-1	4,426	-0.02%
2023/09/05	1	29.35	0	0.00	29.40	1	4,688	0.02%
2023/09/01	2	29.33	0	0.00	29.65	2	4,845	0.04%
2023/08/29	0	0.00	9	28.91	28.75	-9	5,095	-0.18%
2023/08/28	5	28.75	0	0.00	28.40	5	5,089	0.10%
2023/08/25	5	28.85	29	28.90	28.80	-24	5,077	-0.47%
2023/08/22	7	29.00	1	29.00	29.05	6	5,091	0.12%
2023/08/18	1	28.75	0	0.00	28.80	1	5,028	0.02%
2023/08/17	11	29.04	1	29.00	29.25	10	4,976	0.20%
2023/08/16	0.1	29.20	0	0.00	29.25	0.1	4,962	0.00%
2023/08/14	1	29.05	0	0.00	29.00	1	4,945	0.02%
2023/08/11	1	29.05	0	0.00	29.30	1	4,933	0.02%
2023/08/10	2	28.85	0	0.00	28.80	2	4,921	0.04%
2023/08/08	3	29.17	0	0.00	29.15	3	4,896	0.06%
2023/08/07	1	29.35	2	29.10	29.45	-1	4,900	-0.02%
2023/08/04	2	29.23	3.5	29.24	29.25	-1.5	4,871	-0.03%
2023/08/02	7.2	29.95	2	30.00	29.70	5.2	4,832	0.11%
2023/08/01	12	33.43	1	33.15	33.65	11	4,716	0.23%
2023/07/31	5	34.67	0	0.00	34.55	5	4,517	0.11%
2023/07/28	7	35.11	0	0.00	35.05	7	4,446	0.16%
2023/07/27	31	35.24	0	0.00	35.10	31	4,370	0.71%
2023/07/25	3	35.13	0.1	35.20	35.05	2.9	4,374	0.07%
2023/07/24	1	35.00	0	0.00	35.10	1	4,340	0.02%
2023/07/21	2	35.10	0	0.00	34.95	2	4,307	0.05%
2023/07/20	10	35.38	0	0.00	35.40	10	4,274	0.23%
2023/07/19	3	34.95	7	35.14	34.90	-4	4,239	-0.09%
2023/07/18	2	35.70	2	35.55	35.80	0	4,152	0.00%
2023/07/17	4.4	36.50	3	36.70	36.95	1.4	4,006	0.03%
2023/07/14	2	35.73	16	35.77	35.85	-14	3,828	-0.37%
2023/07/13	4	35.01	15	34.99	34.85	-11	3,682	-0.30%
2023/07/12	1	34.75	3	34.80	34.85	-2	3,583	-0.06%
2023/07/11	0	0.00	5	34.44	34.65	-5	3,550	-0.14%
2023/07/10	10	34.49	1	34.30	34.25	9	3,519	0.26%
2023/07/07	11	34.71	11.5	34.50	34.75	-0.5	3,430	-0.01%
2023/07/06	1	34.15	4	34.41	34.45	-3	3,351	-0.09%
2023/07/05	1	34.00	1	34.15	34.05	0	3,255	0.00%
2023/07/04	0	0.00	93	33.80	33.85	-93	3,214	-2.89%
2023/07/03	1	33.50	0	0.00	33.50	1	3,179	0.03%
2023/06/30	0	0.00	1	33.35	33.40	-1	3,157	-0.03%
2023/06/29	7	33.11	1	33.00	33.20	6	3,144	0.19%
2023/06/28	0	0.00	6	32.55	32.65	-6	3,116	-0.19%
2023/06/27	3	33.05	2	32.80	32.80	1	3,048	0.03%
2023/06/26	18	33.52	10	33.40	33.30	8	2,978	0.27%
2023/06/21	2	33.33	0	0.00	33.40	2	2,970	0.07%
2023/06/19	0	0.00	3	33.55	33.60	-3	2,937	-0.10%
2023/06/16	4	33.43	17	33.21	33.45	-13	2,914	-0.45%
2023/06/15	15	33.97	3.5	33.67	33.65	11.5	2,815	0.41%
2023/06/14	7	34.92	9	34.75	34.60	-2	2,656	-0.08%
2023/06/13	9.5	34.32	1	34.35	34.20	8.5	2,527	0.34%
2023/06/12	3	33.80	1	33.75	34.00	2	2,403	0.08%
2023/06/09	7	33.49	6	33.43	33.40	1	2,234	0.04%
2023/06/08	8	33.04	0	0.00	33.05	8	2,138	0.37%
2023/06/07	0	0.00	17	32.61	32.75	-17	2,058	-0.83%
2023/06/06	19	32.69	5	32.68	32.60	14	2,020	0.69%
2023/06/05	3	32.52	1	32.45	32.30	2	1,948	0.10%
2023/06/02	2	31.05	16	31.25	31.30	-14	1,808	-0.77%
2023/06/01	3	30.95	2	30.95	31.05	1	1,811	0.06%
2023/05/30	4	30.93	1	31.00	30.95	3	1,840	0.16%
2023/05/29	5	30.75	7	30.75	30.85	-2	1,840	-0.11%
2023/05/26	0.1	30.75	0	0.00	30.70	0.1	1,831	0.01%
2023/05/25	1	30.80	0	0.00	30.70	1	1,823	0.05%
2023/05/24	1	30.80	0	0.00	30.75	1	1,818	0.05%
2023/05/23	1	30.65	1	30.65	30.65	0	1,809	0.00%
2023/05/16	0	0.00	0.1	30.25	30.35	-0.1	1,779	0.00%
2023/05/15	16	30.10	0	0.00	30.10	16	1,784	0.90%
2023/05/12	0	0.00	24	30.37	30.40	-24	1,784	-1.34%
2023/05/05	2	30.85	0	0.00	30.85	2	1,703	0.12%
2023/05/04	0	0.00	1	31.25	31.00	-1	1,693	-0.06%
2023/05/03	1	30.45	0	0.00	30.50	1	1,619	0.06%
2023/04/25	5	29.57	1	29.70	29.45	4	1,476	0.27%
2023/04/21	4	30.10	0	0.00	29.80	4	1,455	0.27%
2023/04/19	6	30.73	0	30.70	30.65	6	1,404	0.43%
2023/04/18	3	30.75	0	30.80	30.70	3	1,388	0.22%
2023/04/14	0	0.00	2	30.95	30.90	-2	1,355	-0.15%
2023/04/13	0	0.00	2	30.90	30.80	-2	1,332	-0.15%
2023/04/12	0	30.70	0	0.00	30.75	0	1,303	0.00%
2023/04/11	1	30.75	7	30.57	30.65	-6	1,290	-0.46%
2023/04/10	1	30.05	1	30.15	30.20	0	1,258	0.00%
2023/04/07	0.1	30.00	0	0.00	30.10	0.1	1,242	0.00%
2023/04/06	0	0.00	0	30.00	29.95	0	1,227	0.00%
2023/03/29	0	29.85	0	0.00	29.85	0	1,198	0.00%
2023/03/27	1	30.00	1	29.95	29.95	0	1,164	0.00%
2023/03/24	1	30.15	0	0.00	30.15	1	1,156	0.09%
2023/03/23	0	0.00	1	29.80	29.90	-1	1,138	-0.09%
2023/03/20	1	29.35	0	0.00	29.35	1	1,087	0.09%
2023/03/17	2	29.48	1	29.45	29.45	1	1,078	0.09%
2023/03/16	0	0.00	1	29.60	29.45	-1	1,036	-0.10%
2023/03/10	0	0.00	2	29.10	29.00	-2	966	-0.21%
2023/03/09	0	0.00	5	28.75	28.80	-5	935	-0.53%
2023/03/08	20	29.05	5	29.13	29.05	15	913	1.64%
2023/03/07	72	28.79	0	0.00	29.15	72	896	8.03%
2023/03/06	10	28.62	0	0.00	28.65	10	864	1.16%
2023/03/03	0	0.00	1	28.50	28.80	-1	826	-0.12%
2023/03/02	0	0.00	10	28.15	28.40	-10	808	-1.24%
2023/03/01	0	0.00	1	27.95	27.95	-1	786	-0.13%
2023/02/24	2	27.85	0	0.00	27.85	2	772	0.26%
2023/02/22	0	27.65	0	0.00	27.65	0	766	0.00%
2023/02/20	3	27.75	0	0.00	27.75	3	771	0.39%
2023/02/17	1	27.65	0	0.00	27.65	1	777	0.13%
2023/02/14	0	27.50	16	27.27	27.40	-16	805	-1.99%
2023/02/13	10	27.00	0	0.00	27.10	10	813	1.23%
2023/02/08	1	27.65	0	0.00	27.65	1	812	0.12%
2023/02/06	10	27.55	1	27.60	27.50	9	816	1.10%
2023/02/01	1	27.55	0	0.00	27.55	1	812	0.12%
2023/01/30	1	27.15	0	0.00	27.20	1	797	0.13%
2023/01/12	0	0.00	2	26.85	26.85	-2	838	-0.24%
2022/12/28	2	26.30	0	0.00	26.25	2	923	0.22%
2022/12/27	1	26.55	0	0.00	26.55	1	924	0.11%
2022/12/20	0.1	26.60	0	0.00	26.35	0.1	972	0.01%
2022/12/15	0.1	26.85	0	0.00	27.10	0.1	978	0.01%
2022/12/14	0	0.00	0	26.95	26.90	0	968	0.00%
2022/12/08	0.1	26.55	0	0.00	26.50	0.1	970	0.01%
2022/12/07	1.1	26.55	0	0.00	26.55	1.1	979	0.11%
2022/12/06	3	27.05	0	0.00	26.85	3	981	0.31%
2022/12/05	2	27.37	0	0.00	27.30	2	992	0.20%
2022/12/01	1	26.90	0	0.00	26.95	1	963	0.10%
2022/11/30	0	0.00	2	26.75	26.80	-2	961	-0.21%
2022/11/28	0	26.70	0	0.00	26.70	0	973	0.00%
2022/11/25	5	26.80	0.1	26.95	26.80	4.9	982	0.50%
2022/11/18	0	0.00	0.2	26.85	26.70	-0.2	1,004	-0.02%
2022/11/15	0	0.00	4	26.55	26.65	-4	999	-0.40%
2022/11/14	1.1	26.50	0	0.00	26.65	1.1	995	0.11%
2022/11/02	1	25.60	0	0.00	25.65	1	1,060	0.09%
2022/11/01	83.1	25.55	0	0.00	25.50	83.1	1,072	7.74%
2022/10/25	0.1	25.80	10	25.92	25.70	-10	1,120	-0.89%
2022/10/24	3	26.05	0	0.00	26.00	3	1,157	0.26%
2022/10/21	7	25.97	0	0.00	25.85	7	1,173	0.60%
2022/10/20	0	0.00	8	26.12	26.45	-8	1,188	-0.67%
2022/10/14	5	25.55	0	0.00	25.70	5	1,414	0.35%
2022/10/13	0	0.00	4	25.30	25.25	-4	1,453	-0.28%
2022/10/11	0.1	25.75	0	0.00	25.70	0.1	1,479	0.00%
2022/10/07	2	25.60	0	0.00	25.55	2	1,464	0.14%
2022/10/03	0	25.45	0	0.00	25.35	0	1,590	0.00%
2022/09/28	0	25.45	0	0.00	25.20	0	1,678	0.00%
2022/09/22	0	0.00	89	26.42	26.40	-89	1,876	-4.74%
2022/09/14	31	27.11	0	0.00	27.25	31	1,985	1.56%
2022/09/13	88	26.96	0	0.00	27.15	88	1,990	4.42%
2022/09/06	0.1	26.30	0	0.00	26.15	0.1	2,041	0.00%
2022/09/02	2	26.80	0	26.80	26.65	2	2,067	0.10%
2022/08/24	1	26.95	0	0.00	26.95	1	2,156	0.05%
2022/08/23	1	27.00	3	27.00	26.95	-2	2,166	-0.09%
2022/08/22	0	0.00	1	27.15	27.10	-1	2,177	-0.05%
2022/08/11	0	0.00	20	26.55	26.45	-20	2,164	-0.92%
2022/08/10	0	26.00	201	25.91	25.90	-201	2,229	-9.02%	大賣/鉅額交易
2022/08/09	0	0.00	60	26.33	26.40	-60	2,222	-2.70%
2022/08/08	40	26.03	0	0.00	26.15	40	2,230	1.79%
2022/08/05	0	0.00	160	26.28	26.40	-160	2,237	-7.15%	大賣/鉅額交易
2022/08/04	151	25.80	30	25.87	25.90	121	2,272	5.32%	大買/鉅額交易
2022/08/03	93	26.12	0	0.00	25.95	93	2,279	4.08%
2022/08/02	50	26.40	0	0.00	26.45	50	2,324	2.15%
2022/08/01	0	0.00	50	26.57	26.70	-50	2,344	-2.13%
2022/07/29	0	0.00	210	26.39	26.35	-210	2,352	-8.93%	大賣/鉅額交易
2022/07/28	131	25.79	0	0.00	25.70	131	2,356	5.56%	大買/鉅額交易
2022/07/27	80	25.63	0	0.00	25.75	80	2,443	3.27%
2022/07/26	42	25.98	0	0.00	25.85	42	2,483	1.69%
2022/07/25	141	26.07	0	0.00	26.20	141	2,458	5.73%	大買/鉅額交易
2022/07/22	1	28.81	0	0.00	28.85	1	2,380	0.04%
2022/07/21	3	28.67	1	28.85	28.90	2	2,320	0.09%
2022/07/20	2	28.50	2	28.60	28.45	0	2,277	0.00%
2022/07/19	2	27.88	2	28.05	28.05	0	2,290	0.00%
2022/07/18	0	0.00	30	27.61	27.90	-30	2,288	-1.31%
2022/07/15	2	27.15	30	27.23	27.25	-28	2,269	-1.23%
2022/07/14	0	0.00	20	26.80	27.10	-20	2,280	-0.88%
2022/07/13	2	26.70	90	26.53	26.70	-88	2,270	-3.88%
2022/07/12	60	26.12	0	0.00	26.10	60	2,276	2.64%
2022/07/11	68	27.00	44	27.16	26.85	24	2,271	1.06%
2022/07/08	6	26.65	30	26.67	26.65	-24	2,241	-1.07%
2022/07/07	0	0.00	20	26.08	26.10	-20	2,243	-0.89%
2022/07/06	10	25.90	0	0.00	25.70	10	2,250	0.45%
2022/07/05	47	25.88	76	26.14	26.15	-29	2,288	-1.27%
2022/07/04	10.1	26.10	0	0.00	25.85	10.1	2,279	0.44%
2022/07/01	21.1	26.63	0	0.00	26.20	21.1	2,342	0.90%
2022/06/30	40.1	27.88	0	0.00	27.70	40.1	2,326	1.72%
2022/06/29	1	28.70	0	0.00	28.85	1	2,309	0.04%
2022/06/27	20	29.25	0	0.00	29.25	20	2,422	0.83%
2022/06/24	0	0.00	20	29.05	28.95	-20	2,567	-0.78%
2022/06/23	42.1	28.85	45	28.94	28.75	-3	2,770	-0.11%
2022/06/22	60.1	29.55	0	0.00	29.20	60.1	2,847	2.11%
2022/06/21	0	0.00	100	29.80	30.00	-100	2,887	-3.46%
2022/06/20	100.1	29.61	0	0.00	29.40	100.1	3,046	3.29%
2022/06/17	1.1	30.05	0	0.00	30.20	1.1	3,163	0.03%
2022/06/16	3	30.35	0	0.00	30.10	3	3,209	0.09%
2022/06/13	3	30.55	0	0.00	30.50	3	3,390	0.09%
2022/06/09	1	31.25	0	0.00	31.30	1	3,500	0.03%
2022/05/31	30	31.20	0	0.00	31.05	30	3,864	0.78%
2022/05/30	0	31.15	0	0.00	31.15	0	4,016	0.00%
2022/05/26	0	0.00	0	30.85	30.85	0	4,277	0.00%
2022/05/24	3	30.82	0	0.00	30.60	3	4,356	0.07%
2022/05/23	1	31.00	0	0.00	31.10	1	4,356	0.02%
2022/05/20	0	0.00	2	31.20	31.25	-2	4,393	-0.05%
2022/05/19	0	0.00	2	30.75	31.10	-2	4,398	-0.05%
2022/05/18	2	31.20	145	31.20	31.25	-143	4,394	-3.25%	大賣/鉅額交易
2022/05/17	0	0.00	1	30.50	30.60	-1	4,346	-0.02%
2022/05/16	0	0.00	20	30.05	29.95	-20	4,455	-0.45%
2022/05/12	3	29.62	1	29.45	29.45	2	4,499	0.04%
2022/05/10	0	0.00	300	29.76	30.10	-300	4,613	-6.50%	大賣/鉅額交易
2022/05/09	30	30.68	0	0.00	30.35	30	4,608	0.65%
2022/05/06	30	30.80	0	0.00	31.25	30	4,610	0.65%
2022/05/04	2	31.45	6	31.85	31.30	-4	4,624	-0.09%
2022/05/03	400.1	31.04	0	0.00	31.15	400.1	4,562	8.77%	大買/鉅額交易
2022/04/28	1	30.05	3	30.10	30.40	-2	4,604	-0.04%
2022/04/27	5	30.00	0	0.00	29.90	5	4,617	0.11%
2022/04/26	1	30.35	0	0.00	30.35	1	4,625	0.02%
2022/04/25	8	30.40	0	0.00	30.35	8	4,715	0.17%
2022/04/22	8	31.05	1	31.10	31.10	7	4,675	0.15%
2022/04/20	5	31.00	0	0.00	31.15	5	4,725	0.11%
2022/04/19	2	31.08	0	0.00	31.10	2	4,736	0.04%
2022/04/18	3	30.95	0	31.20	30.90	3	4,786	0.06%
2022/04/14	10	31.40	0	0.00	31.45	10	4,923	0.20%
2022/04/13	0	31.48	0	0.00	31.65	0	4,968	0.00%
2022/04/12	0	31.15	0	0.00	31.05	0	5,266	0.00%
2022/04/11	1	31.10	1	31.10	31.00	0	5,327	0.00%
2022/04/08	1	31.50	1.3	31.59	31.60	-0.3	5,308	-0.01%
2022/04/07	12.6	31.75	0	0.00	31.25	12.6	5,350	0.24%
2022/04/06	1.1	31.76	0	0.00	31.75	1.1	5,338	0.02%
2022/04/01	4.1	32.10	0	0.00	32.15	4.1	5,841	0.07%
2022/03/31	2.2	32.35	3	32.27	32.35	-0.9	6,056	-0.01%
2022/03/29	0	0.00	2	33.00	32.60	-2	6,325	-0.03%
2022/03/28	11.1	33.06	7	33.10	33.30	4.1	6,566	0.06%
2022/03/25	0	0.00	2	34.50	34.25	-2	6,577	-0.03%
2022/03/24	2	34.00	0	0.00	34.20	2	6,916	0.03%
2022/03/23	1	33.90	15.2	33.80	34.15	-14.2	6,941	-0.20%
2022/03/22	3	33.18	0	0.00	33.65	3	7,025	0.04%
2022/03/21	3	32.95	7	32.81	32.70	-4	6,954	-0.06%
2022/03/18	0	0.00	2	32.30	32.80	-2	6,960	-0.03%
2022/03/17	1	32.30	0	0.00	32.25	1	6,900	0.01%
2022/03/16	2	31.95	0	0.00	31.95	2	6,880	0.03%
2022/03/15	6	32.35	2	32.25	31.75	4	6,909	0.06%
2022/03/14	0	0.00	13	32.05	32.20	-13	6,870	-0.19%
2022/03/11	4	31.60	0	0.00	31.90	4	6,867	0.06%
2022/03/10	1	31.85	0	0.00	31.80	1	6,868	0.01%
2022/03/08	1	29.95	0	0.00	29.90	1	6,755	0.01%
2022/03/07	3	31.05	0	0.00	30.95	3	6,708	0.04%
2022/03/04	0	0.00	28	31.92	32.00	-28	6,728	-0.42%
2022/03/03	2	32.50	10	32.28	32.15	-8	6,835	-0.12%
2022/03/02	3	31.87	24	31.98	32.00	-21	6,901	-0.30%
2022/03/01	1.1	31.37	4	31.38	31.15	-2.9	6,794	-0.04%
2022/02/25	0	0.00	3	30.62	30.65	-3	6,803	-0.04%
2022/02/24	1	30.20	1	30.70	30.30	0	6,870	0.00%
2022/02/23	0	0.00	20	30.82	30.95	-20	6,869	-0.29%
2022/02/22	0	30.85	0	0.00	30.70	0	6,970	0.00%
2022/02/21	1	30.90	0	0.00	31.10	1	7,099	0.01%
2022/02/18	2	30.75	6	30.90	31.00	-4	7,209	-0.06%
2022/02/17	5	31.00	0	0.00	31.00	5	7,468	0.07%
2022/02/16	3	31.35	53	30.86	31.05	-50	7,684	-0.65%
2022/02/14	1	30.20	0.1	30.25	30.15	0.9	9,712	0.01%
2022/02/11	68	30.74	17	30.85	30.85	51	10,640	0.48%
2022/02/10	15	31.70	0	0.00	31.70	15	10,882	0.14%
2022/02/09	10	31.40	2	31.50	31.70	8	10,895	0.07%
2022/02/08	0	0.00	50	31.20	31.20	-50	10,904	-0.46%
2022/02/07	24	30.14	174	30.57	30.70	-150	11,002	-1.36%	大賣/鉅額交易
2022/01/26	151	29.91	3	29.95	29.90	148	11,132	1.33%	大買/鉅額交易
2022/01/25	1	29.65	0	0.00	29.60	1	11,200	0.01%
2022/01/24	2	29.70	0	0.00	30.10	2	11,258	0.02%
2022/01/21	8	30.43	0	0.00	30.30	8	11,274	0.07%
2022/01/20	20	30.75	0	0.00	30.90	20	11,294	0.18%
2022/01/19	30	30.90	0	0.00	30.95	30	11,447	0.26%
2022/01/18	1	31.50	10	31.30	31.50	-9	11,513	-0.08%
2022/01/17	38	30.77	20	31.03	31.15	18	11,441	0.16%
2022/01/12	0	0.00	1	30.95	31.00	-1	11,519	-0.01%
2022/01/11	1	31.30	3	31.17	31.00	-2	11,526	-0.02%
2022/01/10	1	30.95	0	0.00	30.85	1	11,509	0.01%
2022/01/07	3.1	31.12	51	31.21	31.00	-48	11,526	-0.42%
2022/01/06	9.1	31.94	3.2	31.87	31.85	5.9	11,426	0.05%
2022/01/05	56	32.96	8	32.56	32.30	48	11,421	0.42%
2022/01/04	2	31.90	10.1	32.01	32.25	-8.1	11,176	-0.07%
2022/01/03	1	31.80	4.2	31.81	31.80	-3.2	11,267	-0.03%
2021/12/30	2	31.90	6	31.91	31.95	-4	11,317	-0.04%
2021/12/29	6	31.73	3.2	31.78	31.85	2.8	11,375	0.02%
2021/12/28	51	32.57	55	32.32	32.10	-4	11,388	-0.04%
2021/12/27	1	32.40	21	32.05	32.50	-20	10,990	-0.18%
2021/12/24	15	31.63	4	31.80	31.10	11	10,978	0.10%
2021/12/23	84	31.74	91	32.11	31.70	-7	11,172	-0.06%
2021/12/22	3.1	32.15	43	32.03	32.05	-39.9	11,124	-0.36%
2021/12/21	75.1	31.43	83.2	31.83	31.45	-8.1	10,956	-0.07%
2021/12/20	34	31.52	12.3	31.49	31.55	21.7	11,027	0.20%
2021/12/17	7	30.07	16	30.04	30.15	-9	11,055	-0.08%
2021/12/16	25	30.11	241.1	30.09	30.45	-216.1	11,414	-1.89%	大賣/鉅額交易
2021/12/15	4	29.25	150	29.20	29.25	-146	11,603	-1.26%	大賣/鉅額交易
2021/12/14	2	28.90	29	28.90	28.80	-27	12,205	-0.22%
2021/12/13	42	29.25	30	29.45	29.25	12	12,998	0.09%
2021/12/10	115	29.25	51	29.40	29.25	64	14,127	0.45%	大買/
2021/12/09	60	29.33	123.1	29.41	29.50	-63.1	15,010	-0.42%	大賣/
2021/12/08	0	0.00	1	29.15	29.15	-1	15,824	-0.01%
2021/12/07	42	29.08	38	29.36	29.20	4	16,165	0.02%
2021/12/06	4	29.08	2	29.10	29.05	2	16,284	0.01%
2021/12/03	41.1	29.18	61.1	29.35	29.20	-20	16,408	-0.12%
2021/12/02	86	29.24	7	29.25	29.20	79	16,465	0.48%
2021/12/01	1	29.70	66	29.77	29.70	-65	16,476	-0.39%
2021/11/30	10	29.50	15	29.69	29.70	-5	16,553	-0.03%
2021/11/29	211.1	28.65	201	28.85	28.95	10.1	16,550	0.06%	大買/大賣/
2021/11/26	234	29.70	350	29.97	29.85	-116	16,407	-0.71%	大買/大賣/鉅額交易
2021/11/25	51.1	29.75	109	29.84	29.65	-57.9	16,188	-0.36%	大賣/
2021/11/24	4	29.90	266	29.70	29.90	-262	16,110	-1.63%	大賣/鉅額交易
2021/11/23	128	29.46	227	29.55	29.45	-99	16,032	-0.62%	大買/大賣/
2021/11/22	0.1	29.45	52	29.44	29.25	-51.9	15,971	-0.32%
2021/11/19	429	29.30	221	29.67	29.20	208	15,934	1.31%	大買/大賣/鉅額交易
2021/11/18	204.1	29.39	57	29.53	29.40	147.1	15,833	0.93%	大買/鉅額交易
2021/11/17	167	30.03	210	30.30	30.00	-43	15,684	-0.27%	大買/大賣/
2021/11/16	508.5	30.08	10	30.43	29.95	498.5	15,580	3.20%	大買/鉅額交易
2021/11/15	5	31.12	8	31.31	31.00	-3	15,371	-0.02%
2021/11/12	27.1	31.05	32	31.32	31.65	-4.9	15,217	-0.03%
2021/11/11	328.8	30.89	306.3	30.89	31.00	22.5	14,863	0.15%	大買/大賣/
2021/11/10	29	30.85	1,665.3	30.31	31.40	-1,636.3	13,125	-12.47%	大賣/鉅額交易
2021/11/09	473.4	28.62	484	29.06	28.55	-10.6	12,205	-0.09%	大買/大賣/
2021/11/08	50.2	28.25	130	28.44	28.40	-79.8	11,861	-0.67%	大賣/
2021/11/05	0.3	28.00	1	28.15	28.20	-0.7	11,856	-0.01%
2021/11/04	116.2	28.45	117	28.82	28.10	-0.8	11,877	-0.01%	大買/大賣/
2021/11/03	7	28.51	3	28.23	28.60	4	11,984	0.03%
2021/11/02	2	27.73	0	0.00	27.45	2	12,171	0.02%
2021/11/01	2	27.98	3	27.90	27.85	-1	12,339	-0.01%
2021/10/29	13	27.83	6	27.81	27.90	7	12,292	0.06%
2021/10/28	1.1	27.76	3	27.80	27.75	-1.9	12,299	-0.02%
2021/10/27	31	28.14	11.5	27.89	27.90	19.5	12,314	0.16%
2021/10/26	53	27.40	50	27.55	27.35	3	12,224	0.02%
2021/10/22	6	26.95	0	0.00	27.00	6	12,398	0.05%
2021/10/21	1	26.80	0	0.00	27.10	1	12,413	0.01%
2021/10/20	5	26.94	261	26.84	26.90	-256	12,415	-2.06%	大賣/鉅額交易
2021/10/19	13	26.46	155	26.34	26.50	-142	12,430	-1.14%	大賣/鉅額交易
2021/10/18	51	26.00	4	26.00	26.00	47	12,422	0.38%
2021/10/15	5	26.25	0	0.00	26.25	5	12,434	0.04%
2021/10/14	81	25.86	73	26.05	25.70	8	12,434	0.06%
2021/10/13	184	25.94	0	0.00	25.70	184	12,430	1.48%	大買/鉅額交易
2021/10/12	103	26.28	41	26.70	26.10	62	12,399	0.50%	大買/
2021/10/08	250	26.95	0	0.00	26.60	250	12,380	2.02%	大買/鉅額交易
2021/10/07	3	27.20	163	27.40	27.55	-160	12,250	-1.31%	大賣/鉅額交易
2021/10/06	235	27.29	59	27.92	26.85	176	12,233	1.44%	大買/鉅額交易
2021/10/05	44	27.03	103	27.34	27.80	-59	12,198	-0.48%	大賣/
2021/10/04	255	27.52	185	27.82	27.35	70	12,177	0.57%	大買/大賣/
2021/10/01	353	27.56	169	27.75	27.35	184	12,062	1.53%	大買/大賣/鉅額交易
2021/09/30	175	28.63	351	28.74	28.30	-176	11,873	-1.48%	大買/大賣/鉅額交易
2021/09/29	13	28.17	13	28.46	28.05	0	11,556	0.00%
2021/09/28	203	28.24	103	28.39	28.35	100	11,460	0.87%	大買/大賣/
2021/09/27	12	28.85	9.2	28.88	28.75	2.8	11,271	0.02%
2021/09/24	351.1	29.14	346	29.41	29.40	5.1	10,991	0.05%	大買/大賣/
2021/09/23	4	28.45	232	29.00	29.40	-228	10,529	-2.17%	大賣/鉅額交易
2021/09/22	265	28.18	102	28.67	28.00	163	10,099	1.61%	大買/大賣/鉅額交易
2021/09/17	285	28.84	325.2	28.98	29.00	-40.2	9,713	-0.41%	大買/大賣/
2021/09/16	147	28.05	401	28.05	28.65	-254	9,059	-2.80%	大買/大賣/鉅額交易
2021/09/15	732	28.05	338	28.92	26.95	394	8,230	4.79%	大買/大賣/鉅額交易
2021/09/14	501	28.10	681.5	28.25	28.65	-180.5	7,083	-2.55%	大買/大賣/鉅額交易
2021/09/13	195	27.60	326	27.29	27.65	-131	6,180	-2.12%	大買/大賣/鉅額交易
2021/09/10	178	25.60	107	25.76	25.85	71	5,370	1.32%	大買/大賣/
2021/09/09	6	25.09	116	25.12	25.40	-110	5,126	-2.15%	大賣/鉅額交易
2021/09/08	76	24.73	105	24.91	24.70	-29	5,021	-0.58%	大賣/
2021/09/07	38	24.27	91	24.56	24.55	-53	4,921	-1.08%
2021/09/06	101	24.33	2	24.55	24.10	99	4,859	2.04%	大買/
2021/09/03	100	24.20	81	24.51	24.60	19	4,858	0.39%
2021/09/02	0	0.00	31	24.15	24.35	-31	4,794	-0.65%
2021/09/01	10.3	23.70	0	0.00	23.65	10.3	4,756	0.22%
2021/08/31	0	0.00	2	23.60	23.70	-2	4,755	-0.04%
2021/08/27	72	23.52	0	0.00	23.50	72	4,811	1.50%
2021/08/26	0	0.00	170	23.59	23.75	-170	4,831	-3.52%	大賣/鉅額交易
2021/08/24	53	23.09	0	0.00	23.15	53	5,320	1.00%
2021/08/23	4	22.90	96	23.17	23.20	-92	5,343	-1.72%
2021/08/20	1	22.90	0	0.00	22.75	1	5,357	0.02%
2021/08/19	60	22.94	0	0.00	22.80	60	5,353	1.12%
2021/08/18	0	0.00	9	23.54	23.60	-9	5,303	-0.17%
2021/08/17	60	23.29	110	23.58	23.35	-50	5,252	-0.95%	大賣/
2021/08/16	100	23.32	21.5	23.71	23.25	78.5	5,256	1.49%
2021/08/13	26	23.51	47	23.79	23.50	-21	5,237	-0.40%
2021/08/12	0	0.00	4	23.54	23.50	-4	5,237	-0.08%
2021/08/11	52	23.55	0	0.00	23.45	52	5,519	0.94%
2021/08/10	62	24.24	0	0.00	24.00	62	5,504	1.13%
2021/08/09	74	24.79	54	25.01	24.50	20	5,505	0.36%
2021/08/06	23	25.80	2	25.40	25.45	21	5,310	0.40%
2021/08/05	1.3	25.58	20	25.15	25.90	-18.7	5,019	-0.37%
2021/08/04	20	24.80	0	0.00	24.80	20	4,899	0.41%
2021/08/03	1	24.90	37	24.93	25.00	-36	4,958	-0.73%
2021/08/02	25	24.50	98	24.49	24.65	-73	4,981	-1.47%
2021/07/30	36	24.04	249	24.03	24.00	-213	4,952	-4.30%	大賣/鉅額交易
2021/07/29	160	23.74	195	24.20	23.70	-35	4,939	-0.71%	大買/大賣/
2021/07/28	81	22.20	21	22.23	22.15	60	4,744	1.26%
2021/07/27	114	22.90	1	22.55	22.55	113	4,992	2.26%	大買/鉅額交易
2021/07/26	66	23.27	26	23.50	23.20	40	5,576	0.72%
2021/07/23	50	24.40	0	0.00	24.65	50	6,102	0.82%
2021/07/22	40	24.55	20	24.75	24.35	20	6,113	0.33%
2021/07/21	160	24.59	1	24.70	24.40	159	6,375	2.49%	大買/鉅額交易
2021/07/20	29	24.87	1	25.00	24.70	28	6,866	0.41%
2021/07/19	11	25.24	2	25.30	25.25	9	6,857	0.13%
2021/07/16	4	25.05	0	0.00	25.25	4	7,054	0.06%
2021/07/15	1	25.25	26	25.34	25.20	-25	7,085	-0.35%
2021/07/14	27	24.80	75	25.08	25.00	-48	7,062	-0.68%
2021/07/13	122	24.87	11	25.46	24.75	111	7,121	1.56%	大買/鉅額交易
2021/07/12	25	25.32	0	0.00	25.30	25	7,064	0.35%
2021/07/09	0	0.00	102	25.14	25.05	-102	6,992	-1.46%	大賣/鉅額交易
2021/07/08	0	0.00	7	24.98	24.90	-7	6,946	-0.10%
2021/07/07	12	24.70	14	24.89	24.65	-2	6,912	-0.03%
2021/07/06	6	24.64	29	24.63	24.60	-23	6,901	-0.33%
2021/07/05	3	24.53	21	24.65	24.60	-18	6,888	-0.26%
2021/07/02	0	0.00	99	24.03	24.10	-99	6,836	-1.45%
2021/07/01	50	23.78	0	0.00	23.75	50	6,838	0.73%
2021/06/30	39	23.75	0	0.00	23.80	39	6,845	0.57%
2021/06/29	15	23.70	30	24.02	23.65	-15	6,842	-0.22%
2021/06/28	0	0.00	10	23.85	23.75	-10	6,834	-0.15%
2021/06/25	1	23.70	0	0.00	23.55	1	6,813	0.01%
2021/06/24	32	23.67	31	23.95	23.65	1	6,940	0.01%
2021/06/22	70	23.87	0	0.00	23.70	70	6,912	1.01%
2021/06/21	41	23.90	0	0.00	23.80	41	6,909	0.59%
2021/06/18	34	24.76	24	24.90	24.45	10	6,885	0.15%
2021/06/17	0	0.00	30	24.50	24.50	-30	6,811	-0.44%
2021/06/16	31	24.19	10	24.45	24.10	21	6,779	0.31%
2021/06/11	1	24.25	30	24.45	24.20	-29	6,753	-0.43%
2021/06/10	10	24.25	62	24.40	24.10	-52	6,735	-0.77%
2021/06/09	0	0.00	5	24.15	23.95	-5	6,756	-0.07%
2021/06/08	0	0.00	6	23.86	23.95	-6	6,767	-0.09%
2021/06/03	0	0.00	3	23.98	23.95	-3	6,722	-0.04%
2021/06/02	195	23.98	3	24.15	24.05	192	6,684	2.87%	大買/鉅額交易
2021/06/01	7	24.39	223	24.26	24.75	-216	6,552	-3.30%	大賣/鉅額交易
2021/05/28	0	0.00	50	22.95	23.00	-50	6,116	-0.82%
2021/05/27	0	0.00	7	22.64	22.70	-7	6,101	-0.11%
2021/05/26	0	0.00	50	22.75	22.85	-50	6,095	-0.82%
2021/05/25	50	22.70	510	22.76	22.85	-460	6,079	-7.57%	大賣/鉅額交易
2021/05/24	0	0.00	230	22.50	22.50	-230	6,036	-3.81%	大賣/鉅額交易
2021/05/21	0	0.00	250	22.39	22.40	-250	6,004	-4.16%	大賣/鉅額交易
2021/05/20	56	22.10	2	22.25	22.10	54	5,990	0.90%
2021/05/19	129	22.49	548	22.33	22.55	-419	6,022	-6.96%	大買/大賣/鉅額交易
2021/05/18	10	21.20	89	21.16	21.55	-79	5,751	-1.37%
2021/05/17	46	20.63	5	20.30	20.10	41	5,701	0.72%
2021/05/14	259	21.35	140	21.61	21.35	119	5,613	2.12%	大買/大賣/鉅額交易
2021/05/13	200	20.90	151	21.13	21.05	49	5,556	0.88%	大買/大賣/
2021/05/12	211	20.87	154	21.17	21.35	57	5,486	1.04%	大買/大賣/
2021/05/11	204	23.09	56	23.30	22.90	148	5,330	2.78%	大買/鉅額交易
2021/05/10	51.6	24.08	51	24.31	23.85	0.6	5,221	0.01%
2021/05/07	100	23.43	150	23.55	23.40	-50	5,135	-0.97%	大賣/
2021/05/06	67	22.89	167	23.31	22.90	-100	5,061	-1.98%	大賣/
2021/05/05	380	23.30	10	23.35	23.05	370	4,981	7.43%	大買/鉅額交易
2021/05/04	632	23.54	8	24.18	23.40	624	4,899	12.74%	大買/鉅額交易
2021/05/03	647	25.19	698	25.46	25.25	-51	4,607	-1.11%	大買/大賣/
2021/04/29	1,238	24.04	336	24.58	24.50	902	3,967	22.73%	大買/大賣/鉅額交易
2021/04/28	2	22.93	1	23.15	23.05	1	3,384	0.03%
2021/04/27	15	23.90	8	23.24	23.30	7	3,331	0.21%
2021/04/26	6	23.28	89	22.53	23.75	-83	3,036	-2.73%
2021/04/23	50	21.50	52	21.70	21.60	-2	2,498	-0.08%
2021/04/22	103	21.84	56	22.07	21.85	47	2,457	1.91%	大買/
2021/04/21	1	22.60	0	0.00	22.55	1	2,224	0.04%
2021/04/20	0	0.00	5	22.25	22.25	-5	2,156	-0.23%
2021/04/19	0	0.00	10	22.10	22.20	-10	2,123	-0.47%
2021/04/15	0	0.00	44	21.60	21.75	-44	1,987	-2.21%
2021/04/14	3	21.23	109	21.15	21.35	-106	1,967	-5.39%	大賣/鉅額交易
2021/04/13	165	21.65	0	0.00	21.50	165	1,943	8.49%	大買/鉅額交易
2021/04/12	5	21.75	51	21.80	21.85	-46	1,922	-2.39%
2021/04/09	50	21.50	9	21.54	21.55	41	1,890	2.17%
2021/04/08	6	21.83	0	0.00	21.75	6	1,869	0.32%
2021/04/06	0	21.10	2	21.10	21.15	-2	1,795	-0.11%
2021/03/31	1	21.00	0	0.00	21.05	1	1,767	0.06%
2021/03/30	1	20.90	0	0.00	21.05	1	1,748	0.06%
2021/03/29	9	20.84	758	21.07	21.00	-749	1,717	-43.61%	大賣/鉅額交易
2021/03/26	70	21.81	0.1	21.85	21.95	69.9	1,573	4.44%
2021/03/25	2	22.00	50	22.00	21.90	-48	1,569	-3.06%
2021/03/24	0	0.00	179	21.88	21.95	-179	1,555	-11.51%	大賣/鉅額交易
2021/03/23	36	21.82	45	21.91	21.75	-9	1,531	-0.59%
2021/03/22	1	21.70	124	21.80	21.90	-123	1,496	-8.22%	大賣/鉅額交易
2021/03/19	0	0.00	336	21.31	21.35	-336	1,450	-23.17%	大賣/鉅額交易
2021/03/18	1	21.20	0	0.00	21.20	1	1,412	0.07%
2021/03/16	104	20.70	100.4	20.97	20.65	3.6	1,415	0.26%	大買/
2021/03/15	2.3	20.77	214	20.69	20.80	-211.7	1,411	-14.99%	大賣/鉅額交易
2021/03/12	2	19.70	279	19.89	20.30	-277	1,329	-20.84%	大賣/鉅額交易
2021/03/11	0	0.00	61	19.75	19.80	-61	1,289	-4.73%
2021/03/10	21	19.50	0	0.00	19.55	21	1,264	1.66%
2021/03/09	60	19.40	0	0.00	19.60	60	1,271	4.72%
2021/03/08	0.1	19.60	0	0.00	19.40	0.1	1,305	0.01%
2021/03/04	50	19.40	90	19.45	19.45	-40	1,373	-2.91%
2021/03/03	50	19.45	50	19.55	19.60	0	1,519	0.00%
2021/03/02	120	19.58	105	19.70	19.55	15	1,544	0.97%	大買/大賣/
2021/02/26	0	0.00	1	19.45	19.50	-1	1,535	-0.07%
2021/02/24	128	19.43	0	0.00	19.40	128	1,564	8.18%	大買/鉅額交易
2021/02/23	151	19.32	10	19.45	19.45	141	1,599	8.81%	大買/鉅額交易
2021/02/22	23	19.39	0	0.00	19.40	23	1,603	1.43%
2021/02/19	30	19.53	440	19.53	19.50	-410	1,598	-25.65%	大賣/鉅額交易
2021/02/18	0	0.00	131	19.06	19.35	-131	1,543	-8.49%	大賣/鉅額交易
2021/02/17	3	18.65	50	18.75	18.80	-47	1,540	-3.05%
2021/02/05	40	18.45	0	0.00	18.40	40	1,542	2.59%
2021/01/29	20	18.20	0	0.00	18.15	20	1,700	1.18%
2021/01/27	13	18.30	0	0.00	18.35	13	1,724	0.75%
2021/01/26	17	18.20	108	18.38	18.35	-91	1,736	-5.24%	大賣/
2021/01/25	1	18.15	9	18.35	18.30	-8	1,754	-0.46%
2021/01/22	50	18.20	3	18.30	18.25	47	1,779	2.64%
2021/01/21	70	18.21	100	18.43	18.20	-30	1,826	-1.64%
2021/01/20	262	18.35	0	0.00	18.35	262	2,075	12.62%	大買/鉅額交易
2021/01/19	0	0.00	4	18.88	18.70	-4	2,228	-0.18%
2021/01/18	7	18.75	0	0.00	18.75	7	2,266	0.31%
2021/01/15	30	18.95	0	0.00	18.95	30	2,265	1.32%
2021/01/14	0	0.00	3	19.10	19.10	-3	2,286	-0.13%
2021/01/13	2	19.05	0	0.00	19.05	2	2,283	0.09%
2021/01/12	51	18.95	50	19.15	18.90	1	2,276	0.04%
2021/01/11	0	0.00	68	19.11	19.15	-68	2,267	-3.00%
2021/01/08	150	19.02	0.2	18.95	18.95	149.8	2,266	6.61%	大買/鉅額交易
2021/01/06	153	19.13	0	0.00	19.00	153	2,259	6.77%	大買/鉅額交易
2021/01/05	167	19.28	117	19.42	19.25	50	2,236	2.24%	大買/大賣/
2021/01/04	1	19.20	1	19.25	19.35	0	2,237	0.00%
2020/12/31	17	19.05	5	19.15	19.20	12	2,229	0.54%
2020/12/29	173	19.08	0	0.00	19.10	173	2,220	7.79%	大買/鉅額交易
2020/12/28	120	19.10	0	0.00	19.10	120	2,210	5.43%	大買/鉅額交易
2020/12/25	1	18.95	3	19.00	19.00	-2	2,197	-0.09%
2020/12/24	20	19.05	0	0.00	19.05	20	2,186	0.91%
2020/12/23	2	18.83	5	18.95	18.85	-3	2,189	-0.14%
2020/12/22	166	19.07	18	19.25	18.80	148	2,203	6.72%	大買/鉅額交易
2020/12/21	214	19.15	62	19.23	19.25	152	2,209	6.88%	大買/鉅額交易
2020/12/18	108	19.23	0	0.00	19.30	108	2,213	4.88%	大買/鉅額交易
2020/12/17	2	19.13	2	19.25	19.30	0	2,222	0.00%
2020/12/15	36	19.25	3	19.37	19.15	33	2,224	1.48%
2020/12/14	35	19.35	0	0.00	19.40	35	2,211	1.58%
2020/12/11	208	19.35	51	19.69	19.25	157	2,220	7.07%	大買/鉅額交易
2020/12/10	150	19.60	53	19.84	19.55	97	2,206	4.40%	大買/
2020/12/09	25	19.65	402	19.58	19.80	-377	2,188	-17.23%	大賣/鉅額交易
2020/12/08	50	19.28	50	19.35	19.30	0	2,218	0.00%
2020/12/07	182	19.24	0	0.00	19.20	182	2,311	7.88%	大買/鉅額交易
2020/12/04	5	19.35	162	19.35	19.35	-157	2,372	-6.62%	大賣/鉅額交易
2020/12/03	54	19.20	15	19.40	19.20	39	2,407	1.62%
2020/12/02	399	19.33	1	19.35	19.30	398	2,438	16.32%	大買/鉅額交易
2020/12/01	156	19.40	0	0.00	19.50	156	2,417	6.45%	大買/鉅額交易
2020/11/30	191	19.52	61	19.72	19.55	130	2,437	5.33%	大買/鉅額交易
2020/11/27	68	19.55	976	19.76	19.80	-908	2,503	-36.27%	大賣/鉅額交易
2020/11/26	2	19.10	95	19.07	19.20	-93	2,391	-3.89%
2020/11/25	2	19.03	0	0.00	18.95	2	2,372	0.08%
2020/11/24	255	19.01	30	18.95	18.90	225	2,367	9.50%	大買/鉅額交易
2020/11/23	201	19.00	1	19.10	19.10	200	2,366	8.45%	大買/鉅額交易
2020/11/20	0	0.00	90	18.95	19.05	-90	2,382	-3.78%
2020/11/18	3	18.80	3	18.90	18.85	0	2,327	0.00%
2020/11/17	51	18.65	51	18.75	18.80	0	2,326	0.00%
2020/11/16	0	0.00	50	18.80	18.75	-50	2,353	-2.12%
2020/11/13	5	18.58	161	18.52	18.55	-156	2,352	-6.63%	大賣/鉅額交易
2020/11/11	13	18.80	6	18.90	18.80	7	2,382	0.29%
2020/11/10	300	18.68	110	18.76	18.60	190	2,370	8.02%	大買/大賣/鉅額交易
2020/11/09	233	18.59	0	0.00	18.80	233	2,376	9.80%	大買/鉅額交易
2020/11/06	45	18.46	41	18.60	18.40	4	2,367	0.17%
2020/11/05	50	18.42	0	0.00	18.35	50	2,373	2.11%
2020/11/04	10	18.20	0	0.00	18.15	10	2,400	0.42%
2020/11/03	2	18.15	0	0.00	18.15	2	2,647	0.08%
2020/11/02	71	18.03	15	18.35	18.10	56	2,739	2.04%
2020/10/30	15.3	18.20	1	18.45	18.25	14.3	2,729	0.52%
2020/10/29	70.5	18.19	30	18.45	18.25	40.5	2,711	1.49%
2020/10/28	48	18.64	2	18.83	18.50	46	2,687	1.71%
2020/10/27	8	18.70	67	18.52	18.95	-59	2,470	-2.39%
2020/10/26	7	18.20	7	18.40	18.15	0	2,424	0.00%
2020/10/23	0	0.00	30	18.05	18.00	-30	2,565	-1.17%
2020/10/22	7	17.79	0	0.00	18.05	7	2,745	0.25%
2020/10/21	1	17.90	0	0.00	18.00	1	2,810	0.04%
2020/10/20	31	17.90	0	0.00	17.90	31	2,821	1.10%
2020/10/16	0	0.00	1	18.00	17.90	-1	2,893	-0.03%
2020/10/14	50	18.00	0	0.00	18.05	50	2,882	1.73%
2020/10/07	3	17.70	43	17.70	17.75	-40	2,856	-1.40%
2020/10/06	43	17.60	0	0.00	17.70	43	2,858	1.50%
2020/09/29	0	0.00	69	17.31	17.30	-69	2,857	-2.41%
2020/09/28	0	0.00	21	17.30	17.30	-21	2,855	-0.74%
2020/09/25	72	17.19	106	17.35	17.15	-34	2,854	-1.19%	大賣/
2020/09/24	33	17.25	212	17.38	17.15	-179	2,847	-6.29%	大賣/鉅額交易
2020/09/23	58	17.75	0	0.00	17.65	58	2,817	2.06%
2020/09/22	40	17.95	0	0.00	17.80	40	2,800	1.43%
2020/09/21	51	18.05	8	18.20	18.05	43	2,783	1.55%
2020/09/18	0	0.00	50	18.20	18.10	-50	2,770	-1.80%
2020/09/17	0	0.00	50	18.20	18.05	-50	2,753	-1.82%
2020/09/16	1	18.00	6	18.15	18.15	-5	2,754	-0.18%
2020/09/15	6	17.90	4	17.90	18.00	2	2,799	0.07%
2020/09/14	22	18.01	20	18.25	17.95	2	2,784	0.07%
2020/09/11	267	18.12	5	18.00	18.10	262	2,761	9.49%	大買/鉅額交易
2020/09/10	220	18.77	0	0.00	18.65	220	2,677	8.22%	大買/鉅額交易
2020/09/08	5	18.40	27	18.65	18.45	-22	2,476	-0.89%
2020/09/07	0	0.00	2	18.25	18.15	-2	2,434	-0.08%
2020/09/03	1	18.10	6	18.33	18.25	-5	2,381	-0.21%
2020/08/26	1	18.05	0	0.00	18.20	1	2,188	0.05%
2020/08/24	0	0.00	1	17.80	17.90	-1	2,136	-0.05%
2020/08/21	3	17.70	0	0.00	17.75	3	2,122	0.14%
2020/08/20	23	17.40	0	0.00	17.40	23	2,105	1.09%
2020/08/19	10	18.10	0	0.00	17.80	10	2,040	0.49%
2020/08/18	0	0.00	30	18.00	18.05	-30	2,010	-1.49%
2020/08/14	0	0.00	180.4	17.97	17.95	-180.4	1,948	-9.25%	大賣/鉅額交易
2020/08/13	0	0.00	1	18.20	17.95	-1	1,920	-0.05%
2020/08/12	220	18.10	1	18.00	18.00	219	1,881	11.64%	大買/鉅額交易
2020/08/10	3	17.85	3	17.85	17.85	0	1,804	0.00%
2020/08/06	3	17.55	1	17.20	17.70	2	1,500	0.13%
2020/08/03	92	16.72	0	0.00	16.65	92	1,380	6.66%
2020/07/31	2	16.98	0	0.00	17.10	2	1,370	0.15%
2020/07/30	0	0.00	2	17.55	17.30	-2	1,325	-0.15%
2020/07/29	0	0.00	5.1	16.78	17.65	-5.1	1,177	-0.43%
2020/07/28	16	17.10	7	16.78	17.00	9	993	0.91%
2020/07/27	84	16.03	5	16.00	16.10	79	810	9.75%
2020/07/09	1	15.20	0	0.00	15.15	1	668	0.15%
2020/07/08	0	0.00	1	15.15	15.20	-1	669	-0.15%
2020/06/29	1	15.20	0	0.00	15.20	1	683	0.15%
2020/06/05	0	0.00	26	15.31	15.70	-26	826	-3.14%
2020/06/04	0	0.00	50	15.14	15.10	-50	804	-6.22%
2020/06/01	0	0.00	40	14.75	14.75	-40	788	-5.07%
2020/05/28	0	0.00	20.1	14.70	14.60	-20.1	788	-2.55%
2020/05/27	13	14.60	0	0.00	14.65	13	796	1.63%
2020/05/26	1	14.55	0	0.00	14.55	1	814	0.12%
2020/05/22	0	0.00	2	14.75	14.55	-2	814	-0.25%
2020/05/20	0	0.00	1	14.70	14.70	-1	810	-0.12%
2020/05/19	0	0.00	3	14.80	14.70	-3	810	-0.37%
2020/05/18	50	14.60	0	0.00	14.60	50	809	6.18%
2020/05/14	19	14.80	0	0.00	14.75	19	804	2.36%
2020/05/13	0	0.00	19	15.15	15.10	-19	798	-2.38%
2020/05/12	64	15.05	0	0.00	15.05	64	793	8.07%
2020/05/11	11	14.95	0	0.00	15.05	11	792	1.39%
2020/04/29	1	14.80	0	0.00	14.80	1	782	0.13%
2020/04/21	1	14.00	0	0.00	14.05	1	817	0.12%
2020/04/13	1	13.85	0	0.00	13.95	1	758	0.13%
2020/04/07	1	13.05	7	12.86	12.90	-6	724	-0.83%
2020/04/06	5	12.64	0	0.00	12.60	5	719	0.69%
2020/03/30	0	13.00	0	0.00	12.95	0	708	0.00%
2020/03/25	0	0.00	5.2	12.55	12.85	-5.2	658	-0.79%
2020/03/12	2	15.70	5	15.90	15.70	-3	449	-0.67%
2020/03/11	1	16.25	0	0.00	16.20	1	432	0.23%
2020/03/10	2	16.00	0	0.00	16.20	2	442	0.45%
2020/03/04	0	0.00	4	16.88	16.80	-4	441	-0.91%
2020/03/03	3	16.88	0	0.00	16.80	3	443	0.68%
2020/03/02	2	16.70	0	0.00	16.75	2	444	0.45%
2020/02/25	1.4	17.00	0	0.00	17.00	1.4	417	0.32%
2020/02/19	1	17.20	0	0.00	17.20	1	424	0.24%
2020/02/13	2	17.15	0	0.00	17.05	2	442	0.45%
2020/02/05	5	17.25	0	0.00	17.25	5	443	1.13%
2020/02/04	2	17.15	0	0.00	17.25	2	442	0.45%
2020/02/03	0	0.00	4	16.99	17.10	-4	443	-0.90%
2020/01/30	2	17.28	10	17.35	17.35	-8	420	-1.90%
2020/01/20	0	0.00	1	17.90	17.90	-1	389	-0.26%
2020/01/16	1	17.85	0	0.00	17.80	1	384	0.26%
2020/01/14	1	17.75	0	0.00	17.80	1	383	0.26%
2020/01/09	1	17.65	0	0.00	17.65	1	425	0.24%
2019/12/30	0	0.00	0.1	17.75	17.75	-0.1	411	-0.02%
2019/12/19	0	0.00	1	17.80	17.75	-1	433	-0.23%
2019/12/16	3	17.80	0	0.00	17.75	3	426	0.70%
2019/12/12	0	0.00	1	17.75	17.80	-1	425	-0.24%
2019/11/20	0	0.00	5	17.85	17.85	-5	492	-1.02%
2019/11/19	0	0.00	5	17.85	17.85	-5	493	-1.01%
2019/11/15	0	0.00	10	17.90	17.90	-10	499	-2.00%
2019/11/13	2	17.90	0	0.00	17.95	2	500	0.40%
2019/11/07	1	17.90	0	0.00	18.00	1	498	0.20%
2019/10/31	5	18.00	0	0.00	18.00	5	505	0.99%
2019/10/30	5	18.00	0	0.00	18.00	5	508	0.98%
2019/10/23	1	18.15	0	0.00	18.10	1	514	0.19%
2019/10/18	5	17.90	0	0.00	17.95	5	522	0.96%
2019/09/26	0	0.00	5	18.40	18.40	-5	505	-0.99%
2019/09/09	1	17.90	0	0.00	17.85	1	505	0.20%
2019/09/06	2	17.90	0	0.00	17.95	2	505	0.40%
2019/09/05	11	17.90	0	0.00	17.90	11	509	2.16%
2019/08/30	2	17.95	0	0.00	17.90	2	508	0.39%
2019/08/29	12	17.84	0	0.00	17.80	12	498	2.41%
2019/08/27	12	19.60	0	0.00	19.65	12	447	2.68%
2019/08/26	31	19.60	0	0.00	19.60	31	437	7.09%
2019/08/23	17	19.69	0	0.00	19.65	17	425	3.99%
2019/07/25	1	20.20	0	0.00	20.25	1	437	0.23%
2019/07/18	0	0.00	16	20.10	20.10	-16	438	-3.65%
2019/07/17	0	0.00	6	20.10	20.05	-6	434	-1.38%
2019/07/16	0	0.00	11	20.06	20.10	-11	434	-2.53%
2019/07/04	1	20.00	0	0.00	20.05	1	471	0.21%
2019/07/01	19	20.08	0	0.00	20.10	19	494	3.84%
2019/06/28	0	0.00	7	19.91	20.00	-7	501	-1.39%
2019/06/26	1	19.85	0	0.00	19.85	1	536	0.19%
2019/06/25	0	0.00	5	19.85	19.85	-5	535	-0.93%
2019/06/24	6	19.82	3	19.82	19.85	3	541	0.55%
2019/06/21	3	19.80	0	0.00	19.80	3	547	0.55%
2019/06/20	0	0.00	1	19.70	19.80	-1	545	-0.18%
2019/06/12	6	19.68	0	0.00	19.70	6	558	1.07%
2019/05/21	0	0.00	6	19.82	19.80	-6	566	-1.06%
2019/05/20	0	0.00	8	19.60	19.75	-8	566	-1.41%
2019/05/17	0	0.00	1	19.80	19.65	-1	568	-0.18%
2019/05/16	1	19.90	0	0.00	19.85	1	567	0.18%
2019/05/13	0	0.00	4	19.90	19.90	-4	563	-0.71%
2019/05/03	7	20.40	0	0.00	20.40	7	538	1.30%
2019/04/26	1	20.25	0	0.00	20.30	1	522	0.19%
2019/04/25	8	20.26	0	0.00	20.30	8	520	1.54%
2019/04/24	1	20.30	0	0.00	20.30	1	519	0.19%
2019/04/22	3	20.20	0	0.00	20.25	3	517	0.58%
2019/04/18	0	0.00	3	20.27	20.20	-3	512	-0.59%
2019/04/17	0	0.00	1	20.35	20.45	-1	505	-0.20%
2019/04/16	0	0.00	1	20.35	20.40	-1	500	-0.20%
2019/04/15	0	0.00	5.4	20.40	20.40	-5.4	498	-1.08%
2019/04/12	0	0.00	1	20.30	20.30	-1	499	-0.20%
2019/04/11	9	20.26	0	0.00	20.30	9	496	1.81%
2019/04/10	2	20.55	10	20.55	20.55	-8	475	-1.68%
2019/04/09	0.1	20.70	0	0.00	20.70	0.1	463	0.02%
2019/04/08	2	20.75	0	0.00	20.75	2	458	0.44%
2019/04/03	0	0.00	1	20.70	20.75	-1	451	-0.22%
2019/04/02	0.1	20.60	0	0.00	20.65	0.1	440	0.01%
2019/04/01	3.1	20.63	0	0.00	20.70	3.1	427	0.71%
2019/03/25	0.1	19.90	0	0.00	19.90	0.1	374	0.03%
2019/03/19	0.1	19.90	0	0.00	19.85	0.1	352	0.03%
2019/03/15	0.1	19.65	0	0.00	19.60	0.1	373	0.01%
2019/03/14	0.1	19.70	0	0.00	19.55	0.1	371	0.01%
2019/03/13	0.1	19.70	0	0.00	19.55	0.1	380	0.01%
2019/03/12	0.1	19.65	0	0.00	19.60	0.1	380	0.01%
2019/03/11	0.1	19.70	0	0.00	19.65	0.1	380	0.02%
2019/03/07	0	19.80	0	0.00	19.70	0	386	0.01%
2019/03/05	0.2	19.60	0	0.00	19.50	0.2	376	0.05%
2019/02/27	0.1	19.40	0	0.00	19.40	0.1	368	0.03%
2019/02/26	0.2	19.50	2	19.43	19.40	-1.8	368	-0.49%
2019/02/22	0.1	19.30	0	0.00	19.25	0.1	362	0.01%
2019/02/21	1	19.30	0	0.00	19.25	1	362	0.28%
2019/02/20	0.2	19.30	0	0.00	19.30	0.2	361	0.04%
2019/02/18	0.1	19.15	0	0.00	19.10	0.1	359	0.03%
2019/02/15	0.1	19.20	0	0.00	19.10	0.1	355	0.03%
2019/02/14	1	19.25	0	0.00	19.25	1	355	0.28%
2019/01/18	0	0.00	2	18.80	18.85	-2	375	-0.53%
2019/01/09	2	18.70	0	0.00	18.65	2	459	0.43%
2018/12/11	1	18.70	0	0.00	18.90	1	604	0.17%
2018/11/06	1	19.45	0	0.00	19.35	1	888	0.11%
2018/11/05	0	0.00	3	19.35	19.40	-3	901	-0.33%
2018/10/30	3	18.83	0	0.00	18.75	3	907	0.33%
2018/10/08	10	20.10	0	0.00	20.05	10	869	1.15%
2018/09/28	1	20.65	0	0.00	20.65	1	897	0.11%
2018/09/27	0.5	20.80	0	0.00	20.75	0.5	901	0.06%
2018/09/10	1	20.95	0	0.00	20.85	1	1,187	0.08%
2018/09/07	0	0.00	1	21.30	21.20	-1	1,229	-0.08%
2018/09/03	0	0.00	1	21.40	21.30	-1	1,207	-0.08%
2018/08/31	1	21.40	0	0.00	21.40	1	1,219	0.08%
2018/08/29	1	21.20	0	0.00	21.25	1	1,248	0.08%
2018/08/28	1	21.35	0	0.00	21.35	1	1,259	0.08%
2018/07/24	0	0.00	1	22.70	22.60	-1	1,517	-0.07%
2018/07/16	1	22.45	1	22.40	22.45	0	1,633	0.00%
2018/07/11	1	22.20	0	0.00	22.15	1	1,680	0.06%
2018/07/06	0	0.00	2	22.55	22.30	-2	1,724	-0.12%
2018/07/04	1	22.95	0	0.00	23.00	1	1,761	0.06%
2018/07/03	29	23.49	28	23.53	23.10	1	1,779	0.06%
2018/06/27	1.1	22.85	2	22.80	22.85	-0.9	1,803	-0.05%
2018/06/22	0	0.00	6	23.15	23.15	-6	1,843	-0.33%
2018/06/21	1.1	23.45	0	0.00	23.35	1.1	1,841	0.06%
2018/06/20	2.4	23.59	0	0.00	23.50	2.4	1,867	0.13%
2018/06/19	9.4	23.69	0	0.00	23.75	9.4	1,872	0.50%
2018/06/15	4	23.53	0	0.00	23.35	4	1,855	0.22%
2018/06/08	1	23.25	0	0.00	23.20	1	1,896	0.05%
2018/06/05	0	0.00	1	23.20	23.05	-1	2,031	-0.05%
2018/06/04	1	22.95	0	0.00	23.15	1	2,057	0.05%
2018/05/28	0	0.00	0	23.00	22.90	0	2,725	0.00%
2018/05/18	0	0.00	7.5	22.95	22.90	-7.5	3,617	-0.21%
2018/05/17	0	0.00	2	23.55	23.15	-2	3,606	-0.06%
2018/05/16	2	23.15	0	0.00	23.15	2	3,520	0.06%
2018/05/15	5	23.20	0	0.00	22.70	5	3,490	0.14%
2018/05/14	0	0.00	5	22.50	22.75	-5	3,509	-0.14%
2018/05/10	5	22.65	0	0.00	22.65	5	3,478	0.14%
2018/05/09	0	0.00	5	22.65	22.55	-5	3,520	-0.14%
2018/05/07	5	22.55	0	0.00	22.55	5	3,508	0.14%
2018/04/30	0	0.00	1	22.25	22.20	-1	3,537	-0.03%
2018/04/19	1	22.00	0	0.00	21.95	1	3,642	0.03%
2018/04/17	1	22.15	0	0.00	21.95	1	3,624	0.03%
2018/04/03	5	23.11	5	22.28	22.40	0	3,505	0.00%
2018/03/31	0	0.00	2	22.15	21.80	-2	3,340	-0.06%
2018/03/30	4	21.95	0	0.00	21.90	4	3,326	0.12%
2018/03/29	1	21.80	2	21.85	21.95	-1	3,316	-0.03%
2018/03/27	1	21.65	0	0.00	21.55	1	3,274	0.03%
2018/03/23	1	21.30	0	0.00	21.40	1	3,254	0.03%
2018/03/20	1	21.60	0	0.00	21.60	1	3,189	0.03%
2018/03/13	0	0.00	2	21.20	21.20	-2	3,335	-0.06%
2018/03/12	2	20.95	0	0.00	20.95	2	3,349	0.06%
2018/03/09	1	21.75	25	21.70	21.75	-24	3,255	-0.74%
2018/03/08	2	22.50	2	22.20	22.20	0	3,226	0.00%
2018/03/07	2	22.30	1	22.35	22.10	1	3,198	0.03%
2018/03/05	2	23.45	4	23.38	23.05	-2	3,027	-0.07%
2018/03/01	27	22.48	0	0.00	22.75	27	2,634	1.02%
2018/02/26	2	22.88	1	24.00	23.55	1	2,407	0.04%
2018/02/23	0	0.00	9	22.01	22.65	-9	1,967	-0.46%
2018/02/21	0	0.00	2	20.55	20.60	-2	1,722	-0.12%
2018/02/06	2	19.45	0	0.00	19.15	2	1,856	0.11%
2018/02/02	0	0.00	0.4	20.30	20.30	-0.4	1,794	-0.02%
2018/02/01	3	20.40	5	20.46	20.40	-2	1,803	-0.11%
2018/01/30	2	20.15	2	20.40	20.15	0	1,763	0.00%
2018/01/29	1	20.20	0	0.00	20.15	1	1,760	0.06%
2018/01/23	3	20.28	0	0.00	20.15	3	1,959	0.15%
2018/01/22	0	0.00	2	20.50	20.80	-2	1,911	-0.10%
2018/01/18	0	0.00	1	20.05	19.95	-1	1,784	-0.06%
2018/01/15	0	0.00	1	19.50	19.45	-1	1,723	-0.06%
2018/01/12	0	0.00	0.5	19.35	19.35	-0.5	1,714	-0.03%
2018/01/10	1	19.25	0	0.00	19.25	1	1,710	0.06%
2018/01/09	3	19.25	0	0.00	19.25	3	1,706	0.18%
2018/01/08	4	19.61	0	0.00	19.55	4	1,698	0.24%