仁寶 (2324)-元大-左營券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
36.35
漲跌
▲0.05
漲幅
+0.14%
成交量
18,135張
產業
上市電腦週邊類股
1815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

仁寶 (2324)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/06/06	28.1	36.37	3	36.48	36.35	25.1	30,722	0.08%
2024/06/05	31	36.55	7	36.59	36.30	24	30,748	0.08%
2024/06/04	35.5	37.24	13.4	37.56	36.90	22.1	30,745	0.07%
2024/06/03	21	37.63	9	37.78	37.50	12	30,451	0.04%
2024/05/31	15	37.12	5	37.12	37.05	10	30,470	0.03%
2024/05/30	16	37.41	5	37.31	37.15	11	30,247	0.04%
2024/05/29	23.1	38.04	7.5	38.21	38.10	15.6	33,697	0.05%
2024/05/28	34	38.60	6	38.54	38.60	28	33,602	0.08%
2024/05/27	12	39.05	19.7	39.10	39.30	-7.7	33,649	-0.02%
2024/05/24	169	38.24	407	38.52	38.50	-238	33,871	-0.70%	大買/大賣/鉅額交易
2024/05/23	307	39.01	27.1	38.94	38.15	279.9	33,266	0.84%	大買/鉅額交易
2024/05/22	113	39.42	169	39.60	40.30	-56	32,107	-0.17%	大買/大賣/
2024/05/21	17	36.31	14	36.47	36.75	3	29,821	0.01%
2024/05/20	9	36.84	7	36.91	36.75	2	29,697	0.01%
2024/05/17	6.1	37.23	22	37.27	37.10	-15.9	29,730	-0.05%
2024/05/16	12.7	37.34	36	37.56	37.45	-23.4	29,809	-0.08%
2024/05/15	9.4	36.87	19	36.99	36.55	-9.6	30,121	-0.03%
2024/05/14	76.7	37.90	50	37.95	37.35	26.7	30,051	0.09%
2024/05/13	4	36.25	10	36.34	36.50	-6	28,937	-0.02%
2024/05/10	7	35.99	9	36.27	36.40	-2	29,174	-0.01%
2024/05/09	12	35.83	9	36.14	36.25	3	29,187	0.01%
2024/05/08	1	36.10	12	35.87	36.00	-11	29,033	-0.04%
2024/05/07	15.4	35.29	10	35.55	35.60	5.4	29,106	0.02%
2024/05/06	0	0.00	4	35.61	35.60	-4	29,050	-0.01%
2024/05/03	2	35.28	5	35.63	35.10	-3	29,716	-0.01%
2024/05/02	15	35.02	3	35.10	35.05	12	30,087	0.04%
2024/04/30	3	36.00	3	35.80	35.80	0	30,122	0.00%
2024/04/29	1	36.50	6	36.44	36.35	-5	30,559	-0.02%
2024/04/26	3	35.90	3	36.00	36.00	0	31,554	0.00%
2024/04/25	2	34.90	2	35.50	35.50	0	32,093	0.00%
2024/04/24	3	35.42	0	0.00	35.50	3	32,671	0.01%
2024/04/23	0	0.00	2	34.30	34.50	-2	32,739	-0.01%
2024/04/22	12	34.55	7	34.34	34.20	5	32,862	0.02%
2024/04/19	2	35.25	0	0.00	35.30	2	32,811	0.01%
2024/04/18	2	35.88	1	36.10	36.05	1	32,823	0.00%
2024/04/17	1	35.65	0	0.00	35.60	1	33,090	0.00%
2024/04/16	13.5	35.46	58.1	35.82	35.30	-44.6	33,636	-0.13%
2024/04/15	2	36.33	0	0.00	36.30	2	34,543	0.01%
2024/04/12	13.1	36.54	8	36.66	36.40	5.1	35,140	0.01%
2024/04/11	61.1	36.72	5	36.62	36.85	56.1	35,475	0.16%
2024/04/10	2	37.15	8	36.91	36.60	-6	36,142	-0.02%
2024/04/09	2	36.30	28	36.37	36.45	-26	36,798	-0.07%
2024/04/08	19.4	35.99	4	35.95	35.95	15.4	37,651	0.04%
2024/04/03	4	36.66	2	36.95	36.55	2	38,743	0.01%
2024/04/02	12	36.88	5	36.77	36.85	7	40,335	0.02%
2024/04/01	27.1	36.28	0	36.60	36.55	27.1	42,947	0.06%
2024/03/29	36.3	35.82	13	36.13	36.20	23.3	45,500	0.05%
2024/03/28	6.6	38.11	36	38.21	38.30	-29.4	46,371	-0.06%
2024/03/27	4	37.91	2	38.10	38.10	2	47,113	0.00%
2024/03/26	7	37.99	27.1	38.04	37.90	-20.1	49,405	-0.04%
2024/03/25	15	38.78	5.3	38.78	38.55	9.7	53,777	0.02%
2024/03/22	52.4	38.73	75.5	38.88	38.65	-23.1	54,284	-0.04%
2024/03/21	8.1	38.27	49.3	38.35	38.40	-41.1	54,988	-0.07%
2024/03/20	16.3	38.07	26.5	38.17	37.90	-10.2	54,984	-0.02%
2024/03/19	2	37.48	3	37.38	37.20	-1	55,002	0.00%
2024/03/18	9	36.78	14	36.85	36.90	-5	55,410	-0.01%
2024/03/15	7	36.56	7	36.60	37.00	0	55,491	0.00%
2024/03/14	0	0.00	2	36.80	36.65	-2	55,260	0.00%
2024/03/13	5.1	36.87	7.2	37.17	36.70	-2.1	55,030	0.00%
2024/03/12	16	36.37	20	36.90	37.20	-4	54,872	-0.01%
2024/03/11	4	36.68	5	36.85	36.90	-1	54,603	0.00%
2024/03/08	18	36.60	5	36.76	36.65	13	54,474	0.02%
2024/03/07	57.2	36.68	17	36.59	36.55	40.2	54,118	0.07%
2024/03/06	7.1	37.76	6	37.56	37.55	1.1	53,599	0.00%
2024/03/05	28	37.86	15.3	38.04	37.80	12.8	53,461	0.02%
2024/03/04	108.1	39.20	133.1	39.67	38.00	-25	52,965	-0.05%	大買/大賣/
2024/03/01	5	36.67	6.1	36.86	36.70	-1.1	49,312	0.00%
2024/02/29	23	36.01	10	36.34	36.50	13	49,162	0.03%
2024/02/27	25	37.22	35	37.32	36.50	-10	48,643	-0.02%
2024/02/26	11	35.96	5	36.09	36.00	6	47,815	0.01%
2024/02/23	8	36.91	3	36.72	36.20	5	47,759	0.01%
2024/02/22	16.5	36.66	15	36.74	36.75	1.5	47,852	0.00%
2024/02/21	3	36.57	6	36.70	36.75	-3	47,736	-0.01%
2024/02/20	1	36.50	3	36.63	36.80	-2	47,744	0.00%
2024/02/19	32	36.39	30	36.64	36.90	2	47,640	0.00%
2024/02/16	11	36.81	30.9	36.74	36.85	-19.9	47,432	-0.04%
2024/02/15	3.8	36.02	14	35.70	35.80	-10.2	46,988	-0.02%
2024/02/05	4.8	35.96	11	35.83	35.90	-6.2	46,768	-0.01%
2024/02/02	77	36.26	62	35.80	35.80	15	46,629	0.03%
2024/02/01	56	35.85	61.3	36.37	36.40	-5.3	46,487	-0.01%
2024/01/31	2.1	35.73	8	35.90	35.85	-5.9	46,345	-0.01%
2024/01/30	78	36.23	75	36.03	36.00	3	46,228	0.01%
2024/01/29	1	35.85	3.2	36.18	36.35	-2.2	46,094	0.00%
2024/01/26	41.1	35.64	20	35.53	35.50	21.1	45,936	0.05%
2024/01/25	8	37.36	19	37.28	37.20	-11	45,153	-0.02%
2024/01/24	21	37.16	16	36.99	36.85	5	44,784	0.01%
2024/01/23	58.1	37.61	51	37.29	37.55	7.1	44,688	0.02%
2024/01/22	38.1	37.26	21	37.34	37.60	17.1	44,242	0.04%
2024/01/19	91.3	35.35	90.6	35.97	36.30	0.7	43,240	0.00%
2024/01/18	114.4	35.07	80	35.04	34.80	34.4	42,754	0.08%	大買/
2024/01/17	6.1	34.63	10	34.77	34.55	-3.9	42,118	-0.01%
2024/01/16	26	35.09	7	35.06	35.00	19	41,998	0.05%
2024/01/15	4	36.09	5	36.23	35.55	-1	41,748	0.00%
2024/01/12	28.2	35.59	47	35.53	35.60	-18.8	41,713	-0.05%
2024/01/11	10	36.09	4	36.00	36.10	6	41,571	0.01%
2024/01/10	15.8	36.02	243	36.34	35.85	-227.2	41,583	-0.55%	大賣/鉅額交易
2024/01/09	48	37.80	13	37.55	36.95	35	41,042	0.09%
2024/01/08	17	37.53	14	37.76	37.75	3	40,032	0.01%
2024/01/05	17.1	37.11	7.1	37.19	36.95	10	39,758	0.03%
2024/01/04	13.4	37.30	14.1	37.43	37.30	-0.7	39,379	0.00%
2024/01/03	29.1	38.48	25	38.46	38.10	4.1	38,862	0.01%
2024/01/02	31	39.18	28	39.26	39.55	3	38,130	0.01%
2023/12/29	29	39.75	50	39.90	39.85	-21	37,329	-0.06%
2023/12/28	93.4	39.51	74	39.43	38.95	19.4	36,084	0.05%
2023/12/27	249.2	39.90	183.2	40.06	40.20	66	34,511	0.19%	大買/大賣/
2023/12/26	159	38.86	190	38.61	39.05	-31	31,846	-0.10%	大買/大賣/
2023/12/25	191.2	37.37	60.2	37.15	37.10	131	29,191	0.45%	大買/鉅額交易
2023/12/22	18.5	36.20	34.6	36.10	36.10	-16.1	27,245	-0.06%
2023/12/21	83.1	37.03	90	37.18	36.70	-6.9	26,262	-0.03%
2023/12/20	117	36.56	268.8	37.04	37.40	-151.8	23,885	-0.64%	大買/大賣/鉅額交易
2023/12/19	18	33.98	5	34.24	34.00	13	19,249	0.07%
2023/12/18	37	35.04	42.7	34.92	34.60	-5.7	18,792	-0.03%
2023/12/15	7	33.09	5	33.15	33.05	2	17,746	0.01%
2023/12/14	36	33.98	38.1	33.84	33.65	-2.1	17,422	-0.01%
2023/12/13	42.5	33.35	33.9	33.38	33.75	8.6	16,926	0.05%
2023/12/12	18	32.06	2	31.95	32.00	16	16,677	0.10%
2023/12/11	8	31.73	13	32.03	32.20	-5	16,723	-0.03%
2023/12/07	1	31.25	0	0.00	30.95	1	16,698	0.01%
2023/12/06	2	31.40	16	31.23	31.25	-14	16,978	-0.08%
2023/12/05	8	30.39	0	30.45	30.40	8	16,872	0.05%
2023/12/04	1	30.56	3.3	30.73	30.60	-2.3	17,041	-0.01%
2023/12/01	10	30.50	13.4	30.42	30.35	-3.4	17,274	-0.02%
2023/11/30	1.4	30.47	0.3	30.84	30.90	1.1	17,485	0.01%
2023/11/29	1.3	30.81	3.1	31.00	30.75	-1.8	17,308	-0.01%
2023/11/28	0	0.00	3.3	30.77	30.65	-3.3	17,447	-0.02%
2023/11/27	3	30.41	2.4	30.59	30.35	0.6	18,073	0.00%
2023/11/24	0.1	30.55	0.6	30.45	30.25	-0.4	18,300	0.00%
2023/11/22	0.2	30.91	3	30.88	30.80	-2.8	19,074	-0.01%
2023/11/21	1.2	30.86	27.6	31.10	31.20	-26.4	19,818	-0.13%
2023/11/20	0.3	30.44	0.9	30.56	30.75	-0.6	20,759	0.00%
2023/11/17	0.2	30.32	0.4	30.24	30.35	-0.3	21,344	0.00%
2023/11/16	3.1	30.06	1	30.25	30.00	2.1	22,307	0.01%
2023/11/15	2.3	30.22	5	30.48	30.25	-2.7	23,218	-0.01%
2023/11/14	7.2	29.89	12.1	30.22	30.25	-4.9	24,883	-0.02%
2023/11/13	0	30.08	5.1	30.13	30.10	-5	27,522	-0.02%
2023/11/10	4.1	29.58	1.1	29.65	29.75	3	29,703	0.01%
2023/11/09	5	29.57	3	29.60	29.60	2	33,727	0.01%
2023/11/08	1.2	29.95	5.1	30.00	29.95	-3.9	35,377	-0.01%
2023/11/07	4.1	29.34	4	29.36	29.40	0.1	35,719	0.00%
2023/11/06	2	29.85	25.1	29.64	29.80	-23.1	36,046	-0.06%
2023/11/03	3.1	28.97	3	28.93	28.95	0.1	36,127	0.00%
2023/11/02	1.1	29.35	2	29.15	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	30	28.75	28.70	-30	36,874	-0.08%
2023/10/31	14	28.25	4	28.65	28.05	10	37,021	0.03%
2023/10/30	2	28.90	6	28.98	28.80	-4	37,252	-0.01%
2023/10/27	8	29.24	2	29.40	29.05	6	37,367	0.02%
2023/10/25	1.2	29.12	0	0.00	29.05	1.2	38,055	0.00%
2023/10/24	2	29.45	3	29.40	29.45	-1	38,267	0.00%
2023/10/23	7	28.60	5	28.45	28.45	2	38,367	0.01%
2023/10/20	2	28.68	2	28.95	28.80	0	39,091	0.00%
2023/10/19	4	29.18	1	29.05	29.25	3	39,612	0.01%
2023/10/18	3.3	28.67	6	28.82	28.95	-2.7	40,159	-0.01%
2023/10/17	16	29.49	21	29.45	29.35	-5	40,677	-0.01%
2023/10/16	64	29.69	36	29.38	29.50	28	43,130	0.06%
2023/10/13	30.2	29.96	11	30.22	30.20	19.2	46,846	0.04%
2023/10/12	0.1	30.73	0	0.00	30.80	0.1	48,229	0.00%
2023/10/11	1.1	30.53	12	30.88	30.80	-10.9	48,798	-0.02%
2023/10/06	6	30.47	6	30.54	30.50	0	50,264	0.00%
2023/10/05	5	30.62	6	30.73	30.85	-1	50,285	0.00%
2023/10/04	21	30.30	26	30.54	30.50	-5	50,368	-0.01%
2023/10/03	2.1	30.93	6	31.07	30.90	-4	50,569	-0.01%
2023/10/02	2.1	30.88	1	30.95	30.90	1.1	50,758	0.00%
2023/09/28	9	30.69	2	30.75	30.70	7	50,653	0.01%
2023/09/27	14.3	30.75	12	30.85	31.00	2.3	50,576	0.00%
2023/09/26	3.1	30.52	4.1	30.74	30.70	-1	50,905	0.00%
2023/09/25	1	30.55	2	30.60	30.60	-1	51,029	0.00%
2023/09/22	4.3	30.62	1	30.70	30.85	3.3	51,327	0.01%
2023/09/21	0.5	30.30	4	30.29	30.55	-3.5	51,904	-0.01%
2023/09/20	4.1	30.64	1	31.20	30.55	3.1	51,754	0.01%
2023/09/19	3.1	31.05	0	0.00	30.95	3.1	51,653	0.01%
2023/09/18	4.1	31.07	3	31.07	31.05	1.1	51,861	0.00%
2023/09/15	20.1	31.82	13.4	31.66	31.80	6.7	52,131	0.01%
2023/09/14	10.1	31.84	0	32.00	31.85	10.1	52,095	0.02%
2023/09/13	14.2	31.22	14	31.30	31.40	0.2	52,884	0.00%
2023/09/12	6.2	30.90	47	31.41	31.35	-40.9	54,129	-0.08%
2023/09/11	14	30.81	6.4	30.75	30.80	7.6	54,301	0.01%
2023/09/08	0.6	31.70	21	31.85	31.75	-20.5	54,225	-0.04%
2023/09/07	21.2	31.56	7	31.35	31.40	14.2	54,489	0.03%
2023/09/06	2.1	31.90	10	31.92	32.00	-7.9	54,459	-0.01%
2023/09/05	16.1	31.94	22.4	31.91	32.00	-6.3	54,492	-0.01%
2023/09/04	14.4	31.68	22	31.73	31.85	-7.6	54,597	-0.01%
2023/09/01	64	32.07	52	31.88	31.80	12	54,596	0.02%
2023/08/31	25.5	31.95	18	31.88	31.90	7.5	54,525	0.01%
2023/08/30	48.7	33.38	10	33.42	32.90	38.7	54,063	0.07%
2023/08/29	6	33.10	15	33.16	33.35	-9	54,588	-0.02%
2023/08/28	4.3	32.90	23	32.61	33.00	-18.7	54,608	-0.03%
2023/08/25	62.4	33.00	15	33.02	33.15	47.4	55,001	0.09%
2023/08/24	102.9	34.42	108.5	34.56	33.95	-5.6	54,612	-0.01%	大買/大賣/
2023/08/23	73.4	34.71	52	34.41	34.40	21.4	54,144	0.04%
2023/08/22	100.5	35.05	65.2	35.31	34.75	35.3	54,201	0.07%
2023/08/21	65.5	35.32	11	35.07	34.65	54.5	53,634	0.10%
2023/08/18	168	35.21	91	34.69	34.75	77	53,128	0.14%	大買/
2023/08/17	155.1	36.95	88.4	37.06	37.00	66.7	51,737	0.13%	大買/
2023/08/16	65.7	34.92	84	35.15	35.95	-18.4	49,308	-0.04%
2023/08/15	172.8	35.13	211.2	35.33	35.80	-38.4	47,305	-0.08%	大買/大賣/
2023/08/14	70	32.73	151.8	32.76	32.75	-81.8	43,592	-0.19%	大賣/
2023/08/11	2.2	30.55	5.2	30.58	30.75	-3	42,224	-0.01%
2023/08/10	33	29.94	2	30.13	30.00	31	42,016	0.07%
2023/08/09	17.4	31.35	27	31.37	31.55	-9.6	41,821	-0.02%
2023/08/08	13.7	31.08	17.2	31.22	31.40	-3.5	41,932	-0.01%
2023/08/07	11.1	30.67	12.5	30.87	30.95	-1.4	41,845	0.00%
2023/08/04	3	29.82	9	29.61	30.05	-6	41,764	-0.01%
2023/08/02	7	29.58	2	29.40	29.45	5	41,937	0.01%
2023/08/01	3.1	30.16	6.7	30.23	30.30	-3.6	41,504	-0.01%
2023/07/31	18.2	30.91	41	30.41	30.45	-22.8	41,356	-0.06%
2023/07/28	4	30.93	1	31.05	31.30	3	40,709	0.01%
2023/07/27	22.3	31.09	1	31.35	30.95	21.3	40,510	0.05%
2023/07/26	4.2	31.30	16.6	31.39	31.65	-12.3	40,367	-0.03%
2023/07/25	64.5	32.48	66.4	32.18	31.80	-2	40,130	0.00%
2023/07/24	44.2	31.58	75.3	31.65	31.65	-31.1	39,360	-0.08%
2023/07/21	11.4	30.98	16	30.80	31.05	-4.6	38,783	-0.01%
2023/07/20	80.3	30.77	105.4	30.76	30.45	-25.1	38,203	-0.07%	大賣/
2023/07/19	230.3	31.99	97.1	32.13	31.10	133.3	37,560	0.35%	大買/鉅額交易
2023/07/18	190.9	35.56	81.6	35.50	34.45	109.2	35,272	0.31%	大買/鉅額交易
2023/07/17	51	32.54	78.1	32.64	33.55	-27.1	31,798	-0.09%
2023/07/14	92	29.98	137	30.57	30.50	-45	30,673	-0.15%	大賣/
2023/07/13	69	31.17	159.6	31.08	30.55	-90.6	30,077	-0.30%	大賣/
2023/07/12	104	29.49	5.1	29.37	29.55	98.9	28,557	0.35%	大買/
2023/07/11	9	28.69	28.3	28.80	28.95	-19.2	28,473	-0.07%
2023/07/10	9.2	28.65	16.2	28.68	28.70	-7	28,477	-0.02%
2023/07/07	13.2	29.06	5	29.16	29.20	8.2	28,339	0.03%
2023/07/06	17.1	29.54	22	29.72	29.80	-4.9	28,080	-0.02%
2023/07/05	5	30.22	0	0.00	30.05	5	27,977	0.02%
2023/07/04	77	29.91	39.4	30.16	30.25	37.6	28,041	0.13%
2023/07/03	5	29.34	6.1	29.70	29.70	-1	27,839	0.00%
2023/06/30	14	29.03	0	0.00	29.25	14	27,788	0.05%
2023/06/29	6.4	29.61	40.4	30.07	29.50	-34	27,774	-0.12%
2023/06/28	1	28.80	3	29.02	29.05	-2	27,222	-0.01%
2023/06/27	3	28.70	4	28.70	28.75	-1	27,184	0.00%
2023/06/26	8.5	28.96	17.1	29.15	29.10	-8.6	27,173	-0.03%
2023/06/21	5	29.04	7.5	29.14	29.35	-2.4	27,009	-0.01%
2023/06/20	9	28.39	16	28.70	28.90	-7	26,804	-0.03%
2023/06/19	85.4	28.34	12	28.80	28.55	73.4	26,509	0.28%
2023/06/16	106	29.72	20.1	29.71	29.90	85.9	25,537	0.34%	大買/
2023/06/15	7	28.58	18	28.72	28.70	-11	24,314	-0.05%
2023/06/14	18	28.47	1.3	28.53	28.55	16.7	24,163	0.07%
2023/06/13	8	29.07	12.3	28.96	29.00	-4.3	24,213	-0.02%
2023/06/12	7	28.46	4.2	28.85	28.50	2.8	23,926	0.01%
2023/06/09	8	28.69	10.8	28.75	28.85	-2.8	23,889	-0.01%
2023/06/08	1.1	28.35	0.4	28.24	28.20	0.7	23,909	0.00%
2023/06/07	3	28.32	10.1	28.19	28.45	-7.1	23,649	-0.03%
2023/06/06	0	28.05	6.9	28.10	28.00	-6.9	23,409	-0.03%
2023/06/05	5	28.30	15.2	28.59	28.25	-10.2	23,204	-0.04%
2023/06/02	22.5	28.31	19.9	28.36	28.40	2.7	22,916	0.01%
2023/06/01	10.2	27.13	2	27.18	27.30	8.2	22,195	0.04%
2023/05/31	8	27.44	1.1	27.82	27.85	6.9	21,705	0.03%
2023/05/30	8.6	27.63	24.1	27.43	27.55	-15.5	20,963	-0.07%
2023/05/29	9	28.34	6.3	28.16	28.15	2.7	20,625	0.01%
2023/05/26	0	0.00	7	27.49	27.55	-7	19,923	-0.04%
2023/05/25	0	0.00	16.7	27.26	27.35	-16.7	19,340	-0.09%
2023/05/24	1	26.25	8	26.46	27.00	-7	18,896	-0.04%
2023/05/23	1	26.25	2	26.30	26.45	-1	18,417	-0.01%
2023/05/22	0	0.00	8.3	26.73	26.70	-8.3	18,037	-0.05%
2023/05/19	0.1	26.15	3	26.22	26.40	-2.9	17,650	-0.02%
2023/05/18	0	0.00	18	26.66	26.45	-18	17,539	-0.10%
2023/05/17	0	0.00	11.5	26.18	26.35	-11.5	17,261	-0.07%
2023/05/16	6	25.91	2	25.98	26.00	4	16,926	0.02%
2023/05/15	0	0.00	6	25.85	25.90	-6	16,867	-0.04%
2023/05/12	6.2	25.70	14	25.69	25.85	-7.8	16,744	-0.05%
2023/05/11	6.2	25.70	14	25.69	25.85	-7.8	16,429	-0.05%
2023/05/10	3.1	25.50	32	25.43	25.60	-28.9	16,053	-0.18%
2023/05/09	3	25.03	18	25.24	25.35	-15	15,868	-0.09%
2023/05/08	2	24.50	1	24.50	24.60	1	15,673	0.01%
2023/05/05	0	0.00	80	24.00	24.15	-80	15,584	-0.51%
2023/05/04	4	24.20	1	24.20	24.15	3	15,642	0.02%
2023/05/03	1	24.20	8	24.25	24.40	-7	15,683	-0.04%
2023/05/02	1.9	24.27	2	24.40	24.30	-0.1	15,828	0.00%
2023/04/28	0	0.00	1	23.95	23.95	-1	15,869	-0.01%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	8	23.69	0	0.00	23.75	8	15,773	0.05%
2023/04/25	3.1	23.65	5	23.65	23.70	-1.9	15,642	-0.01%
2023/04/24	6	23.95	0	0.00	23.95	6	15,494	0.04%
2023/04/21	2	24.55	2	24.40	24.40	0	15,237	0.00%
2023/04/20	10.7	24.28	1	24.25	24.15	9.7	14,956	0.06%
2023/04/19	4.5	25.67	49.3	25.56	25.65	-44.8	14,496	-0.31%
2023/04/18	3.1	25.10	12	25.10	25.15	-8.9	13,798	-0.06%
2023/04/17	3	25.13	0	0.00	25.15	3	13,663	0.02%
2023/04/14	1.1	25.30	6	25.50	25.25	-4.9	13,369	-0.04%
2023/04/13	1.2	25.61	4	25.75	25.55	-2.8	13,242	-0.02%
2023/04/12	3	25.77	23.1	25.75	25.75	-20.1	13,085	-0.15%
2023/04/11	1	25.70	5	25.71	25.75	-4	12,964	-0.03%
2023/04/10	6	25.70	1	25.70	25.65	5	12,817	0.04%
2023/04/07	1	25.60	16	25.63	25.65	-15	12,730	-0.12%
2023/04/06	2	25.35	3.1	25.39	25.45	-1.1	12,503	-0.01%
2023/03/31	4	25.38	0	0.00	25.25	4	12,322	0.03%
2023/03/30	1.5	25.00	7.7	25.00	25.25	-6.2	12,469	-0.05%
2023/03/28	6	24.74	0	0.00	24.70	6	12,867	0.05%
2023/03/27	3	24.80	3	24.85	24.75	0	13,389	0.00%
2023/03/24	2.5	24.76	0	0.00	24.70	2.5	13,798	0.02%
2023/03/23	0	0.00	6	24.95	24.85	-6	13,642	-0.04%
2023/03/22	0	0.00	3	24.62	24.70	-3	13,471	-0.02%
2023/03/21	1	24.30	0	0.00	24.30	1	13,442	0.01%
2023/03/20	0.1	24.00	0	0.00	24.00	0.1	13,388	0.00%
2023/03/17	0	0.00	2.3	24.24	24.20	-2.3	13,338	-0.02%
2023/03/16	2.5	23.94	0	0.00	24.20	2.5	13,026	0.02%
2023/03/15	0	0.00	3.3	24.46	24.25	-3.3	12,778	-0.03%
2023/03/14	2	24.35	3.7	24.43	24.35	-1.7	12,691	-0.01%
2023/03/13	4	24.55	4	24.59	24.65	0	12,629	0.00%
2023/03/10	2	24.55	6	24.53	24.65	-4	12,437	-0.03%
2023/03/09	1	24.70	6	24.75	24.75	-5	12,385	-0.04%
2023/03/08	1	24.75	0	0.00	24.80	1	12,562	0.01%
2023/03/07	0	0.00	4	24.79	24.85	-4	12,695	-0.03%
2023/03/06	0	0.00	7	24.76	24.85	-7	12,786	-0.05%
2023/03/03	3	24.34	0	0.00	24.40	3	12,706	0.02%
2023/03/02	0	0.00	4	24.28	24.25	-4	12,801	-0.03%
2023/03/01	0.1	24.20	0	0.00	24.25	0.1	12,786	0.00%
2023/02/24	6	24.23	0	0.00	24.15	6	12,860	0.05%
2023/02/23	2	23.95	6.2	23.89	24.15	-4.2	12,846	-0.03%
2023/02/22	0	0.00	0.3	23.71	23.70	-0.3	12,771	0.00%
2023/02/21	3	23.60	0	0.00	23.65	3	12,798	0.02%
2023/02/20	2	23.60	3	23.55	23.60	-1	12,920	-0.01%
2023/02/17	0	0.00	4	23.50	23.55	-4	13,002	-0.03%
2023/02/16	0	0.00	0.1	23.60	23.50	-0.1	13,193	0.00%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/14	0	0.00	1	23.55	23.50	-1	12,968	-0.01%
2023/02/13	2	23.35	1	23.60	23.70	1	12,924	0.01%
2023/02/10	5	23.54	0	0.00	23.45	5	12,848	0.04%
2023/02/09	2	23.65	11.1	23.65	23.55	-9.1	12,789	-0.07%
2023/02/07	0	0.00	2.1	23.56	23.60	-2.1	12,873	-0.02%
2023/02/06	5	23.51	20.2	23.36	23.40	-15.2	12,765	-0.12%
2023/02/03	0	0.00	10	22.95	22.95	-10	12,554	-0.08%
2023/02/02	7	22.99	0	0.00	23.05	7	12,592	0.06%
2023/02/01	4	22.65	0	0.00	22.80	4	12,490	0.03%
2023/01/31	11.1	22.74	0	0.00	22.60	11.1	12,547	0.09%
2023/01/30	0	0.00	33	23.10	23.20	-33	12,313	-0.27%
2023/01/17	2.1	22.85	0	0.00	22.85	2.1	12,125	0.02%
2023/01/13	3.1	22.75	0	0.00	22.70	3.1	12,389	0.03%
2023/01/12	3	22.70	3	22.82	22.70	0	12,602	0.00%
2023/01/11	3	23.10	0	0.00	22.90	3	12,773	0.02%
2023/01/10	2.1	23.25	2	23.10	23.25	0.1	12,964	0.00%
2023/01/09	0.1	23.15	3	23.25	23.30	-2.9	13,108	-0.02%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	0	0.00	6	23.03	23.00	-6	13,362	-0.04%
2023/01/04	0.1	23.15	0.1	23.10	23.05	0	13,407	0.00%
2023/01/03	0	0.00	20.1	23.15	23.20	-20.1	13,536	-0.15%
2022/12/30	1	23.10	3	23.05	23.05	-2	13,484	-0.01%
2022/12/29	0	0.00	5	23.05	23.05	-5	13,441	-0.04%
2022/12/28	0	0.00	1	22.90	22.95	-1	13,509	-0.01%
2022/12/27	1	23.00	0	0.00	23.00	1	13,663	0.01%
2022/12/26	0	0.00	2	23.00	23.00	-2	13,737	-0.01%
2022/12/22	3	22.85	4	22.85	22.85	-1	14,309	-0.01%
2022/12/21	1	22.50	11	22.81	22.85	-10	14,272	-0.07%
2022/12/20	2	22.55	5	22.58	22.70	-3	14,104	-0.02%
2022/12/19	7	22.45	3	22.65	22.85	4	13,870	0.03%
2022/12/16	0	0.00	31	22.49	22.85	-31	13,275	-0.23%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/13	2.1	21.65	0	0.00	21.70	2.1	13,995	0.01%
2022/12/12	5	21.60	0	0.00	21.95	5	14,126	0.04%
2022/12/06	2.1	21.60	0	0.00	21.70	2.1	14,916	0.01%
2022/12/02	4	21.53	0	0.00	21.55	4	14,949	0.03%
2022/12/01	2	21.58	0	0.00	21.55	2	14,917	0.01%
2022/11/30	1.6	21.39	1	21.60	21.65	0.6	14,812	0.00%
2022/11/29	1	21.55	0	0.00	21.50	1	14,615	0.01%
2022/11/28	4	21.33	0	0.00	21.75	4	14,614	0.03%
2022/11/24	0	0.00	16	21.41	21.85	-16	14,705	-0.11%
2022/11/23	0	0.00	1	21.20	21.05	-1	14,700	-0.01%
2022/11/22	4.1	20.79	1	20.85	20.90	3.1	14,772	0.02%
2022/11/21	21	21.16	5	21.10	21.10	16	14,560	0.11%
2022/11/18	20	21.60	0	0.00	21.65	20	14,424	0.14%
2022/11/17	3	21.47	0	0.00	21.60	3	14,440	0.02%
2022/11/16	2	21.75	4	21.80	21.70	-2	14,421	-0.01%
2022/11/15	2	21.90	0	0.00	21.95	2	14,465	0.01%
2022/11/14	4	21.95	0	0.00	22.00	4	14,450	0.03%
2022/11/10	0	0.00	3	21.80	21.75	-3	14,210	-0.02%
2022/11/09	0.2	21.70	0.2	21.73	21.80	0	14,301	0.00%
2022/11/08	1.3	21.35	4	21.45	21.45	-2.8	14,680	-0.02%
2022/11/07	0	0.00	0.4	21.49	21.45	-0.4	14,641	0.00%
2022/11/04	4	21.00	0	0.00	21.30	4	14,700	0.03%
2022/11/03	0	20.90	0	0.00	20.90	0	14,689	0.00%
2022/11/02	0	0.00	1	21.10	21.15	-1	14,700	-0.01%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	1	20.95	21.10	-1	14,710	-0.01%
2022/10/28	3	20.80	0	0.00	20.75	3	14,713	0.02%
2022/10/27	1.3	20.63	0	0.00	20.60	1.3	14,779	0.01%
2022/10/26	9	20.57	0	0.00	20.55	9	14,771	0.06%
2022/10/25	1	20.80	0	0.00	20.75	1	14,761	0.01%
2022/10/24	0.6	20.81	0	0.00	20.75	0.6	14,776	0.00%
2022/10/21	0.1	21.00	0	0.00	20.85	0.1	14,742	0.00%
2022/10/20	0.1	20.95	9	21.07	21.05	-8.9	14,553	-0.06%
2022/10/18	0.1	21.30	1	21.25	21.15	-0.9	14,133	-0.01%
2022/10/17	1	21.25	11	21.36	21.25	-10	14,114	-0.07%
2022/10/14	97.1	21.56	0	0.00	21.40	97.1	14,140	0.69%
2022/10/13	1.1	21.59	132	21.62	21.70	-130.9	14,249	-0.92%	大賣/鉅額交易
2022/10/12	1	21.65	0	0.00	21.50	1	14,308	0.01%
2022/10/11	3	21.42	1.1	21.50	21.35	2	14,472	0.01%
2022/10/07	3.3	21.62	0	0.00	21.60	3.3	14,351	0.02%
2022/10/06	6	21.79	0	0.00	21.70	6	14,403	0.04%
2022/10/05	81	21.90	0	0.00	21.70	81	14,545	0.56%
2022/10/04	0.1	21.75	6	21.78	21.70	-5.9	14,551	-0.04%
2022/10/03	1.2	21.51	2	21.55	21.45	-0.9	14,387	-0.01%
2022/09/30	4	21.61	2	21.65	21.70	2	14,324	0.01%
2022/09/29	4	21.85	5	22.02	21.75	-1	14,197	-0.01%
2022/09/28	0.3	21.77	3.1	21.75	21.70	-2.8	14,069	-0.02%
2022/09/27	3.1	21.75	0	0.00	21.80	3.1	13,909	0.02%
2022/09/26	8.1	21.93	0	0.00	21.90	8.1	13,779	0.06%
2022/09/23	6	22.10	0	0.00	22.10	6	13,858	0.04%
2022/09/22	12	22.14	1.4	22.10	22.05	10.6	14,166	0.07%
2022/09/21	16	22.34	1	22.45	22.25	15	13,819	0.11%
2022/09/20	6	22.48	2	22.63	22.70	4	13,482	0.03%
2022/09/19	4	22.41	1	22.40	22.60	3	13,130	0.02%
2022/09/16	11	22.45	0	0.00	22.50	11	12,936	0.09%
2022/09/15	1	22.95	16.1	22.90	22.80	-15.1	12,394	-0.12%
2022/09/14	13.1	22.59	8	22.76	22.55	5.1	12,235	0.04%
2022/09/13	0	0.00	7.2	23.11	23.15	-7.2	12,225	-0.06%
2022/09/12	0	0.00	5.2	23.08	23.00	-5.2	12,357	-0.04%
2022/09/08	2	22.45	17.2	22.98	23.00	-15.2	12,637	-0.12%
2022/09/07	12.2	22.39	1	22.60	22.45	11.2	12,564	0.09%
2022/09/06	0	0.00	1	22.65	22.75	-1	12,502	-0.01%
2022/09/05	1	22.70	0	0.00	22.55	1	12,499	0.01%
2022/09/02	11	22.46	0	0.00	22.40	11	12,609	0.09%
2022/09/01	5.1	22.54	0	0.00	22.65	5.1	12,518	0.04%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	5	22.59	10	22.55	22.70	-5	12,297	-0.04%
2022/08/29	2.2	22.75	0.4	22.76	22.65	1.8	12,292	0.01%
2022/08/26	0	0.00	2.4	23.02	23.00	-2.4	12,167	-0.02%
2022/08/25	0	0.00	1	23.10	23.15	-1	12,192	-0.01%
2022/08/24	0	0.00	3.5	23.00	22.95	-3.5	12,345	-0.03%
2022/08/23	0	0.00	2	23.03	22.90	-2	12,858	-0.02%
2022/08/22	1	23.05	7.6	23.19	23.15	-6.6	12,917	-0.05%
2022/08/19	10	22.95	5.4	22.89	22.90	4.6	12,878	0.04%
2022/08/18	0	0.00	18.3	22.68	22.75	-18.3	12,949	-0.14%
2022/08/17	2	22.50	1.3	22.51	22.60	0.7	13,083	0.01%
2022/08/16	2.1	22.30	7	22.44	22.50	-5	13,170	-0.04%
2022/08/15	29.3	22.42	0.4	22.60	22.45	28.9	13,258	0.22%
2022/08/12	2.5	23.02	0	0.00	23.05	2.5	12,964	0.02%
2022/08/11	0.6	23.19	5	23.20	23.25	-4.4	13,032	-0.03%
2022/08/09	0	0.00	3	23.07	23.10	-3	13,341	-0.02%
2022/08/05	1	22.95	0	0.00	22.95	1	13,998	0.01%
2022/08/04	0	0.00	1	23.00	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	1	22.85	23.10	-1	14,339	-0.01%
2022/08/01	0	0.00	2.1	23.07	23.10	-2.1	14,559	-0.01%
2022/07/29	0.1	22.90	1	23.00	22.80	-1	14,703	-0.01%
2022/07/27	0	0.00	1	22.80	22.95	-1	14,909	-0.01%
2022/07/26	1.1	22.61	0.4	22.60	22.60	0.7	14,942	0.00%
2022/07/25	0	0.00	9	22.82	22.80	-9	15,025	-0.06%
2022/07/22	1	22.50	21	22.60	22.70	-20	15,281	-0.13%
2022/07/21	1	22.10	7.6	22.35	22.40	-6.6	15,449	-0.04%
2022/07/20	1	21.95	1	22.10	22.10	0	15,553	0.00%
2022/07/19	3.2	21.69	1	21.85	21.95	2.2	15,823	0.01%
2022/07/18	9	21.77	1	21.90	21.90	8	16,960	0.05%
2022/07/14	3.2	22.00	0.4	22.20	22.00	2.8	17,639	0.02%
2022/07/13	0	0.00	10	22.24	22.25	-10	17,912	-0.06%
2022/07/12	0.1	21.90	0	0.00	21.85	0.1	18,063	0.00%
2022/07/11	0	0.00	2	21.98	21.90	-2	18,099	-0.01%
2022/07/08	2	21.95	3	21.98	21.90	-1	18,279	-0.01%
2022/07/07	14	21.65	5	21.40	21.65	9	18,463	0.05%
2022/07/06	36.3	21.82	41	21.50	21.40	-4.7	18,669	-0.03%
2022/07/05	23.1	22.10	0	0.00	22.15	23.1	18,745	0.12%
2022/07/04	4.2	22.21	0	22.35	22.30	4.2	18,905	0.02%
2022/07/01	17.8	22.36	0	0.00	22.40	17.8	19,240	0.09%
2022/06/30	1	22.45	0	0.00	22.75	1	19,139	0.01%
2022/06/24	3	22.62	1	22.80	22.75	2	18,983	0.01%
2022/06/23	2	22.85	0	0.00	22.85	2	19,001	0.01%
2022/06/22	4	22.74	6	22.78	22.70	-2	18,963	-0.01%
2022/06/21	0	0.00	4	22.93	22.95	-4	18,967	-0.02%
2022/06/20	12.1	22.27	0	0.00	22.35	12.1	18,967	0.06%
2022/06/17	0	0.00	2	22.58	22.55	-2	18,913	-0.01%
2022/06/16	1	22.90	0	0.00	22.75	1	18,705	0.01%
2022/06/15	0	0.00	6	22.95	22.85	-6	18,990	-0.03%
2022/06/14	1	22.85	6	22.92	22.80	-5	19,329	-0.03%
2022/06/13	3	22.87	3.4	23.11	23.00	-0.4	20,222	0.00%
2022/06/09	1.7	23.05	0	0.00	23.00	1.7	20,190	0.01%
2022/06/08	0	0.00	1	23.20	23.20	-1	20,185	0.00%
2022/06/07	10	23.00	0	0.00	23.00	10	20,200	0.05%
2022/06/06	1	22.95	6.4	23.17	23.20	-5.4	20,134	-0.03%
2022/06/02	1	23.05	4	23.18	23.10	-3	20,300	-0.01%
2022/06/01	0	0.00	40.1	23.16	23.05	-40.1	20,525	-0.20%
2022/05/31	2	22.85	19.1	22.99	23.00	-17.1	20,364	-0.08%
2022/05/30	2	22.90	3.2	22.95	22.95	-1.2	19,828	-0.01%
2022/05/27	0	22.75	6.5	22.83	22.80	-6.5	19,772	-0.03%
2022/05/26	1	22.60	1	22.50	22.50	0	19,786	0.00%
2022/05/25	1	22.60	9	22.63	22.60	-8	19,846	-0.04%
2022/05/24	0	0.00	0.1	22.35	22.20	-0.1	19,892	0.00%
2022/05/23	63.5	22.30	3	22.47	22.20	60.5	19,825	0.31%
2022/05/20	19	22.64	0	0.00	22.60	19	19,757	0.10%
2022/05/19	1	22.90	24	22.93	22.90	-23	19,647	-0.12%
2022/05/18	1	22.85	4	23.00	23.05	-3	19,607	-0.02%
2022/05/17	0	0.00	1	23.00	22.90	-1	19,367	-0.01%
2022/05/16	4	22.41	5	22.78	23.00	-1	19,276	-0.01%
2022/05/13	23.1	22.33	26	22.65	22.90	-2.9	19,087	-0.02%
2022/05/12	1.1	22.80	8	22.86	23.00	-6.9	18,806	-0.04%
2022/05/11	2	22.85	2	22.85	23.00	0	18,636	0.00%
2022/05/10	5	22.38	56	22.71	23.05	-51	18,654	-0.27%
2022/05/09	13	22.77	4	22.68	22.65	9	18,542	0.05%
2022/05/06	5	22.58	16	22.61	22.60	-11	18,525	-0.06%
2022/05/05	14.2	22.65	0	0.00	22.55	14.2	18,546	0.08%
2022/05/04	2	22.55	1.1	22.61	22.65	0.9	18,562	0.00%
2022/05/03	2	22.20	0	0.00	22.10	2	18,536	0.01%
2022/04/29	2	22.15	0	0.00	22.25	2	18,661	0.01%
2022/04/28	13.2	21.83	1	22.00	22.00	12.2	18,851	0.06%
2022/04/27	7.4	22.03	2	22.05	22.10	5.4	18,641	0.03%
2022/04/26	4	22.40	1	22.45	22.60	3	18,406	0.02%
2022/04/25	9	22.24	4	22.18	22.20	5	18,360	0.03%
2022/04/22	68.5	22.83	28	22.96	22.80	40.5	17,961	0.23%
2022/04/21	34.3	25.37	8	25.34	25.40	26.3	16,765	0.16%
2022/04/20	36.9	25.18	7	25.20	25.20	29.9	16,338	0.18%
2022/04/19	25.1	25.35	0	0.00	25.20	25.1	16,006	0.16%
2022/04/18	7.1	25.31	1.1	25.37	25.40	6	15,785	0.04%
2022/04/15	14	25.24	6	25.26	25.45	8	15,557	0.05%
2022/04/14	13.3	25.55	0	0.00	25.40	13.3	15,513	0.09%
2022/04/13	9	25.45	1	25.60	25.70	8	15,426	0.05%
2022/04/12	26.5	25.39	0	0.00	25.35	26.5	15,428	0.17%
2022/04/11	29	25.68	0.2	25.75	25.65	28.8	15,208	0.19%
2022/04/08	3.1	26.12	0	0.00	26.15	3.1	14,879	0.02%
2022/04/07	18.3	26.38	16	26.48	26.05	2.3	14,650	0.02%
2022/04/06	9	26.61	0	0.00	26.90	9	14,276	0.06%
2022/04/01	7.1	26.65	12.5	26.68	26.90	-5.4	14,110	-0.04%
2022/03/31	8	26.86	0	0.00	26.80	8	14,020	0.06%
2022/03/30	1	27.00	2	26.95	26.90	-1	13,893	-0.01%
2022/03/29	11	26.96	1	26.95	26.95	10	14,007	0.07%
2022/03/28	3	26.88	6	27.09	27.20	-3	14,061	-0.02%
2022/03/25	1	26.90	1.1	26.89	27.00	-0.1	14,183	0.00%
2022/03/23	8	26.79	10	26.85	26.75	-2	14,477	-0.01%
2022/03/22	1	26.60	4	26.88	27.00	-3	14,460	-0.02%
2022/03/21	4.7	26.80	0	0.00	26.80	4.7	14,428	0.03%
2022/03/18	5	26.94	11	27.00	27.00	-6	14,336	-0.04%
2022/03/17	7	26.95	2	26.98	26.80	5	14,138	0.04%
2022/03/16	6	26.68	153.7	26.86	27.00	-147.7	14,342	-1.03%	大賣/鉅額交易
2022/03/15	0.5	25.80	0	0.00	25.80	0.5	13,601	0.00%
2022/03/14	0	0.00	3	25.83	25.90	-3	13,626	-0.02%
2022/03/11	1	25.75	11	25.75	25.85	-10	13,620	-0.07%
2022/03/10	1	25.70	4	25.59	25.70	-3	13,782	-0.02%
2022/03/09	10.4	25.11	2	25.18	25.30	8.4	13,886	0.06%
2022/03/08	1.2	25.02	9	25.11	25.10	-7.8	13,954	-0.06%
2022/03/07	9	25.11	13	25.12	25.35	-4	13,844	-0.03%
2022/03/04	5	25.71	30	25.70	25.70	-25	14,002	-0.18%
2022/03/03	2	25.95	0	0.00	25.95	2	14,031	0.01%
2022/03/02	1	25.75	6	25.80	25.75	-5	14,040	-0.04%
2022/03/01	2.1	25.70	3	25.55	25.80	-0.9	13,999	-0.01%
2022/02/25	22	25.32	2	25.40	25.40	20	13,959	0.14%
2022/02/24	10.2	25.40	27	25.52	25.50	-16.8	13,889	-0.12%
2022/02/23	6	25.70	0	0.00	25.85	6	13,790	0.04%
2022/02/22	0.3	25.50	5	25.58	25.85	-4.7	13,908	-0.03%
2022/02/21	3	25.63	16.4	25.51	25.65	-13.4	13,934	-0.10%
2022/02/18	0	0.00	31	25.57	25.75	-31	14,037	-0.22%
2022/02/17	4	25.35	0	0.00	25.50	4	14,139	0.03%
2022/02/16	7	25.29	0	0.00	25.35	7	14,317	0.05%
2022/02/15	9	25.33	0	0.00	25.25	9	14,661	0.06%
2022/02/14	2	25.43	0	0.00	25.50	2	14,562	0.01%
2022/02/11	1.4	25.66	0	0.00	25.75	1.4	14,683	0.01%
2022/02/10	0	0.00	1	25.60	25.70	-1	14,630	-0.01%
2022/02/09	23	25.45	4	25.66	25.80	19	14,471	0.13%
2022/02/08	2.3	25.54	6	25.50	25.55	-3.8	14,365	-0.03%
2022/02/07	24	25.19	1.2	25.21	25.15	22.8	14,350	0.16%
2022/01/26	5	25.22	13	25.22	25.20	-8	14,168	-0.06%
2022/01/25	3	25.15	6	25.10	25.25	-3	14,108	-0.02%
2022/01/24	9	25.18	9	25.23	25.45	0	14,016	0.00%
2022/01/21	4.1	25.13	4.5	25.08	25.45	-0.5	13,937	0.00%
2022/01/20	4	25.44	20	25.36	25.45	-16	13,623	-0.12%
2022/01/19	10	25.35	5.2	25.40	25.45	4.8	13,645	0.04%
2022/01/18	35	25.50	2	25.58	25.45	33	13,570	0.24%
2022/01/17	0.8	25.25	3.7	25.21	25.30	-2.9	13,371	-0.02%
2022/01/14	2	24.90	6	24.97	25.15	-4	13,448	-0.03%
2022/01/13	2	25.00	11	25.00	25.00	-9	13,383	-0.07%
2022/01/12	12.2	24.91	3	25.05	24.90	9.2	13,374	0.07%
2022/01/11	17	24.92	12	24.93	25.00	5	13,316	0.04%
2022/01/10	0.1	24.70	3	24.80	24.85	-2.9	13,251	-0.02%
2022/01/07	19	24.72	3	24.75	24.75	16	13,251	0.12%
2022/01/06	4	24.46	14	24.58	24.65	-10	13,149	-0.08%
2022/01/05	3	24.47	15	24.44	24.55	-12	13,282	-0.09%
2022/01/04	0	0.00	24	24.40	24.35	-24	13,433	-0.18%
2022/01/03	2.2	24.20	2	24.23	24.30	0.2	13,452	0.00%
2021/12/30	2	24.15	0	0.00	24.20	2	13,610	0.01%
2021/12/29	5	24.17	2	24.20	24.25	3	13,801	0.02%
2021/12/28	2	24.15	31	24.09	24.20	-29	13,908	-0.21%
2021/12/27	1	24.05	4	24.11	24.15	-3	14,016	-0.02%
2021/12/24	3	24.00	2	24.00	24.05	1	14,162	0.01%
2021/12/23	7	23.89	5	23.93	23.80	2	14,345	0.01%
2021/12/22	7	23.83	5	23.83	24.00	2	14,331	0.01%
2021/12/21	13.1	23.89	3	24.00	23.85	10.1	14,301	0.07%
2021/12/20	1	23.95	3	24.00	23.90	-2	14,237	-0.01%
2021/12/17	1	24.00	0	0.00	24.00	1	14,247	0.01%
2021/12/16	2	24.03	16	24.03	24.00	-14	14,259	-0.10%
2021/12/15	3	23.80	5	23.90	23.75	-2	14,593	-0.01%
2021/12/14	18	23.80	4	23.80	23.85	14	14,837	0.09%
2021/12/13	19	24.14	3	24.20	24.05	16	14,932	0.11%
2021/12/10	22	24.38	33	24.40	24.30	-11	15,016	-0.07%
2021/12/09	14.3	23.89	9	23.88	24.00	5.3	14,564	0.04%
2021/12/08	19	23.69	0	0.00	23.60	19	14,393	0.13%
2021/12/07	1	23.75	0	0.00	23.75	1	14,292	0.01%
2021/12/06	0	0.00	6.2	23.64	23.85	-6.2	14,248	-0.04%
2021/12/03	5	23.35	2	23.35	23.30	3	14,120	0.02%
2021/12/01	1	23.35	2	23.30	23.45	-1	14,217	-0.01%
2021/11/30	6	23.40	1	23.40	23.15	5	14,157	0.04%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	1.1	23.41	0	0.00	23.40	1.1	13,747	0.01%
2021/11/25	2.1	23.65	0	0.00	23.60	2.1	13,801	0.02%
2021/11/24	1	23.50	0	0.00	23.75	1	13,816	0.01%
2021/11/23	7	23.45	3	23.55	23.55	4	13,803	0.03%
2021/11/22	8.1	23.52	0	0.00	23.55	8.1	13,715	0.06%
2021/11/19	21.3	23.49	12	23.49	23.55	9.3	13,665	0.07%
2021/11/18	6	23.60	1	23.55	23.60	5	13,652	0.04%
2021/11/17	9	23.62	5.3	23.57	23.75	3.7	13,573	0.03%
2021/11/16	4.1	23.59	3.2	23.67	23.70	0.9	13,647	0.01%
2021/11/15	11.2	23.61	4	23.70	23.70	7.2	13,673	0.05%
2021/11/12	27.5	23.90	0	0.00	23.90	27.5	13,587	0.20%
2021/11/11	8	24.05	2	24.00	24.10	6	13,693	0.04%
2021/11/10	0	0.00	0.2	24.15	24.15	-0.2	13,861	0.00%
2021/11/08	15	24.27	0	0.00	24.40	15	13,820	0.11%
2021/11/05	0	0.00	12	24.20	24.35	-12	13,925	-0.09%
2021/11/04	2.1	24.30	6	24.32	24.30	-4	14,145	-0.03%
2021/11/03	0	0.00	2	24.43	24.55	-2	14,093	-0.01%
2021/11/02	2	24.20	2	24.25	24.20	0	14,152	0.00%
2021/11/01	2	24.20	2	24.15	24.20	0	14,143	0.00%
2021/10/29	4.1	24.72	2	24.50	24.45	2.1	14,135	0.01%
2021/10/28	1	24.75	1	24.75	24.85	0	14,038	0.00%
2021/10/27	0	0.00	9	24.63	24.80	-9	14,068	-0.06%
2021/10/26	0	0.00	5	24.51	24.60	-5	14,283	-0.04%
2021/10/25	2	24.45	2.3	24.47	24.45	-0.3	14,277	0.00%
2021/10/22	0.5	24.20	1	24.25	24.30	-0.5	14,325	0.00%
2021/10/21	1	24.15	0	0.00	24.00	1	14,203	0.01%
2021/10/19	2	23.95	1	24.00	23.90	1	14,188	0.01%
2021/10/18	0	0.00	6	24.01	24.05	-6	14,411	-0.04%
2021/10/15	3	24.05	6	24.04	24.05	-3	14,547	-0.02%
2021/10/14	5	24.25	8	24.26	24.15	-3	14,556	-0.02%
2021/10/13	1	24.15	20	24.28	24.10	-19	14,681	-0.13%
2021/10/12	5	24.14	0	0.00	24.10	5	14,657	0.03%
2021/10/08	0	0.00	8.1	24.14	24.15	-8.1	14,498	-0.06%
2021/10/07	0.2	24.20	9.2	24.19	24.15	-9	14,633	-0.06%
2021/10/06	3	23.50	8	23.79	23.90	-5	14,678	-0.03%
2021/10/05	3	23.37	2	23.40	23.40	1	14,554	0.01%
2021/10/04	4	23.50	13	23.59	23.60	-9	14,670	-0.06%
2021/10/01	6.1	23.38	4	23.36	23.60	2.1	14,639	0.01%
2021/09/30	8.1	23.61	1	23.60	23.60	7.1	14,627	0.05%
2021/09/29	4.1	23.59	2	23.65	23.85	2.1	14,576	0.01%
2021/09/28	2	24.03	16	23.90	24.00	-14	14,479	-0.10%
2021/09/27	1	24.20	13	24.25	24.30	-12	14,433	-0.08%
2021/09/24	13	24.15	5.1	24.10	24.15	7.9	14,547	0.05%
2021/09/23	17	24.00	38.2	24.08	24.00	-21.2	14,687	-0.14%
2021/09/22	2.2	24.00	7	23.83	24.05	-4.8	14,591	-0.03%
2021/09/17	3.2	23.58	4	23.75	23.50	-0.8	14,235	-0.01%
2021/09/16	7	23.51	6	23.48	23.60	1	14,007	0.01%
2021/09/15	3	23.45	7	23.46	23.40	-4	14,018	-0.03%
2021/09/14	1	23.05	0	0.00	23.10	1	14,051	0.01%
2021/09/13	7	22.89	15	22.86	22.90	-8	14,292	-0.06%
2021/09/10	20	22.80	3	22.80	22.80	17	14,456	0.12%
2021/09/09	1	22.60	0	0.00	22.65	1	14,787	0.01%
2021/09/08	3	22.83	1	22.65	22.80	2	15,007	0.01%
2021/09/07	7	22.69	17	22.87	23.00	-10	15,172	-0.07%
2021/09/06	0	0.00	43	22.76	22.65	-43	15,204	-0.28%
2021/09/03	20	22.80	0	0.00	22.80	20	15,320	0.13%
2021/09/02	4	22.73	1	22.65	22.55	3	15,551	0.02%
2021/09/01	0	0.00	2	22.75	22.85	-2	15,757	-0.01%
2021/08/31	10	22.65	0	0.00	22.90	10	15,853	0.06%
2021/08/30	10	22.60	11	22.55	22.70	-1	15,925	-0.01%
2021/08/27	0	0.00	14	22.41	22.60	-14	15,977	-0.09%
2021/08/26	1	22.45	0	0.00	22.45	1	16,008	0.01%
2021/08/25	19	22.63	0	0.00	22.55	19	16,117	0.12%
2021/08/24	3	22.53	0	0.00	22.55	3	16,090	0.02%
2021/08/23	2	22.45	0	0.00	22.35	2	16,045	0.01%
2021/08/19	11	22.19	1	22.15	22.30	10	16,144	0.06%
2021/08/18	27	22.26	6	22.15	22.30	21	15,964	0.13%
2021/08/17	2.1	22.17	14	22.15	22.30	-12	15,900	-0.08%
2021/08/16	2	21.80	0.4	21.65	21.70	1.6	15,513	0.01%
2021/08/13	0	0.00	10	21.50	21.65	-10	16,457	-0.06%
2021/08/12	64.1	21.60	8	21.54	21.55	56.1	16,734	0.34%
2021/08/11	15	21.74	11	21.75	21.80	4	16,849	0.02%
2021/08/10	17	21.75	8.5	21.68	21.85	8.5	17,030	0.05%
2021/08/06	3	21.47	1	21.50	21.45	2	17,339	0.01%
2021/08/05	0	0.00	27	21.46	21.55	-27	17,850	-0.15%
2021/08/04	3	21.40	1	21.45	21.45	2	18,453	0.01%
2021/08/03	1	21.45	0	21.55	21.55	1	18,878	0.01%
2021/07/30	22.3	21.48	2	21.50	21.60	20.3	19,314	0.11%
2021/07/29	12	21.69	2	21.75	21.70	10	19,327	0.05%
2021/07/28	21.2	21.74	32	21.63	21.75	-10.8	19,507	-0.06%
2021/07/27	21	21.85	3	21.85	21.85	18	19,971	0.09%
2021/07/26	12.1	21.90	2	21.88	21.85	10.1	20,249	0.05%
2021/07/23	4.1	21.88	31	21.88	21.90	-26.9	20,511	-0.13%
2021/07/22	4.3	21.85	21	21.85	22.00	-16.7	20,972	-0.08%
2021/07/21	14.2	21.95	37	22.06	22.00	-22.8	21,041	-0.11%
2021/07/20	4.4	21.98	31	21.95	22.05	-26.6	21,251	-0.13%
2021/07/19	8	22.05	0	0.00	22.05	8	22,468	0.04%
2021/07/16	21.1	22.05	0	0.00	22.15	21.1	23,230	0.09%
2021/07/15	0	22.20	1	22.20	22.15	-1	23,471	0.00%
2021/07/14	1	22.10	7	22.11	22.20	-6	23,724	-0.03%
2021/07/13	12.1	22.13	0	0.00	22.20	12.1	23,976	0.05%
2021/07/12	23	22.06	2	22.25	22.10	21	24,047	0.09%
2021/07/09	22.2	22.05	7	22.09	22.10	15.2	24,178	0.06%
2021/07/08	3	22.20	5	22.25	22.30	-2	24,248	-0.01%
2021/07/07	11.2	22.20	0	0.00	22.30	11.2	24,722	0.05%
2021/07/06	2	22.33	6.1	22.30	22.45	-4.1	24,891	-0.02%
2021/07/05	3	22.22	0	0.00	22.25	3	25,062	0.01%
2021/07/02	1	22.10	4.5	22.09	22.05	-3.5	25,366	-0.01%
2021/07/01	7.1	22.15	0	0.00	22.00	7.1	25,664	0.03%
2021/06/30	1	22.45	4.3	22.17	22.35	-3.3	25,955	-0.01%
2021/06/29	5	22.02	0	0.00	22.05	5	26,300	0.02%
2021/06/28	12.1	22.05	6	22.01	22.00	6.1	27,021	0.02%
2021/06/25	7	22.06	10	22.12	22.05	-3	28,652	-0.01%
2021/06/24	23	22.11	0	0.00	22.10	23	29,580	0.08%
2021/06/23	17.3	22.12	5	22.10	22.10	12.3	29,494	0.04%
2021/06/22	16.1	22.36	0	0.00	22.30	16.1	29,422	0.05%
2021/06/21	4	22.66	0	0.00	22.60	4	29,223	0.01%
2021/06/18	1	23.00	3.3	23.09	23.05	-2.3	29,234	-0.01%
2021/06/17	8	22.94	6	23.05	23.05	2	29,140	0.01%
2021/06/16	13	22.60	1	22.90	23.00	12	29,508	0.04%
2021/06/15	3.1	22.45	0	0.00	22.50	3.1	29,564	0.01%
2021/06/11	14.1	22.66	4	22.68	22.65	10.1	29,429	0.03%
2021/06/10	6.1	22.64	5	22.69	22.85	1.1	29,604	0.00%
2021/06/09	1	22.90	20	22.93	22.95	-19	29,422	-0.06%
2021/06/08	3	23.05	3	23.05	23.15	0	29,258	0.00%
2021/06/07	1	23.00	0	0.00	23.05	1	29,400	0.00%
2021/06/04	2	23.20	1	23.20	23.20	1	29,270	0.00%
2021/06/03	3	23.18	3	23.18	23.40	0	29,369	0.00%
2021/06/02	12	23.23	5	23.31	23.10	7	29,417	0.02%
2021/06/01	3	23.50	2	23.50	23.45	1	29,497	0.00%
2021/05/31	0	0.00	2	23.40	23.45	-2	29,720	-0.01%
2021/05/28	2	23.28	5	23.36	23.30	-3	29,823	-0.01%
2021/05/27	2	23.05	10	23.25	23.40	-8	30,018	-0.03%
2021/05/25	6	23.29	0	0.00	23.35	6	30,387	0.02%
2021/05/24	7	23.12	0	0.00	23.30	7	30,466	0.02%
2021/05/21	9	24.04	16	25.09	23.30	-7	30,619	-0.02%
2021/05/20	11	23.16	2	23.53	23.15	9	29,730	0.03%
2021/05/19	5	22.84	5	22.75	22.80	0	29,611	0.00%
2021/05/18	23	22.10	19	22.52	22.90	4	29,662	0.01%
2021/05/17	29.1	22.02	29	21.93	21.90	0.1	29,711	0.00%
2021/05/14	11	22.93	2	22.60	22.70	9	29,477	0.03%
2021/05/13	4	22.86	33.6	22.57	22.95	-29.6	29,414	-0.10%
2021/05/12	13.2	22.43	38	22.07	22.35	-24.8	28,977	-0.09%
2021/05/11	16.2	23.66	1	23.50	23.50	15.2	28,510	0.05%
2021/05/10	18	24.08	7	24.21	24.30	11	28,151	0.04%
2021/05/07	2	24.30	0	0.00	24.55	2	28,250	0.01%
2021/05/06	47	24.38	2	24.50	24.30	45	28,595	0.16%
2021/05/05	7	23.79	20	23.77	23.90	-13	28,795	-0.05%
2021/05/04	21	23.46	24	23.58	23.50	-3	28,742	-0.01%
2021/05/03	8	24.46	2	24.38	24.35	6	28,422	0.02%
2021/04/29	6	24.89	2	24.93	25.00	4	28,268	0.01%
2021/04/28	26	24.95	16	25.06	24.90	10	28,069	0.04%
2021/04/27	17	24.55	6	24.63	24.65	11	28,040	0.04%
2021/04/26	25	24.71	3	24.73	24.75	22	27,948	0.08%
2021/04/23	84	24.64	14.2	24.81	24.80	69.8	27,869	0.25%
2021/04/22	19	27.52	10	27.43	27.40	9	27,381	0.03%
2021/04/21	3	27.60	20	27.68	27.80	-17	26,955	-0.06%
2021/04/20	13	27.66	4.1	27.65	27.75	8.9	26,708	0.03%
2021/04/19	32	27.75	3	27.52	27.55	29	26,542	0.11%
2021/04/16	5	27.10	7.1	27.04	27.15	-2.1	26,408	-0.01%
2021/04/15	11	26.64	7	26.71	26.70	4	26,404	0.02%
2021/04/14	18	26.80	20	26.69	26.70	-2	26,325	-0.01%
2021/04/13	5.1	27.14	48.1	27.13	26.80	-43	26,419	-0.16%
2021/04/12	12.1	27.27	66	27.32	27.20	-54	26,390	-0.20%
2021/04/09	5	27.25	62	27.19	27.20	-57	26,267	-0.22%
2021/04/08	25	27.11	15.2	27.27	27.15	9.8	26,006	0.04%
2021/04/07	6	27.05	40	27.11	27.10	-34	25,692	-0.13%
2021/04/06	14.3	27.10	25	27.09	27.05	-10.7	25,436	-0.04%
2021/04/01	51	27.09	40	27.06	27.25	11	24,961	0.04%
2021/03/31	23	26.98	20	26.95	26.70	3	24,340	0.01%
2021/03/30	60	26.55	18	26.58	27.00	42	23,516	0.18%
2021/03/29	9	25.82	29.1	25.95	26.10	-20.1	21,800	-0.09%
2021/03/26	4	23.71	3	23.70	23.75	1	20,833	0.00%
2021/03/25	11	23.70	5	23.56	23.70	6	20,876	0.03%
2021/03/24	8	23.79	3	23.95	23.95	5	20,905	0.02%
2021/03/23	0	0.00	41	23.76	24.00	-41	20,979	-0.20%
2021/03/22	18	23.63	4	23.66	23.65	14	21,013	0.07%
2021/03/19	23	23.97	4.3	23.98	23.85	18.7	20,917	0.09%
2021/03/18	5	23.69	53	23.60	23.70	-48	20,499	-0.23%
2021/03/17	1	23.25	8	23.25	23.30	-7	20,434	-0.03%
2021/03/16	4	23.40	9	23.29	23.30	-5	20,650	-0.02%
2021/03/15	4	22.83	4	22.75	22.95	0	20,508	0.00%
2021/03/12	5	22.85	12	22.85	22.90	-7	21,108	-0.03%
2021/03/11	2	22.90	20	22.92	22.95	-18	21,545	-0.08%
2021/03/10	5	22.75	0	0.00	22.70	5	21,436	0.02%
2021/03/09	0	0.00	11	22.55	22.70	-11	21,439	-0.05%
2021/03/08	4	22.38	2	22.25	22.40	2	21,301	0.01%
2021/03/05	7	22.05	0	0.00	22.40	7	21,213	0.03%
2021/03/04	61	22.33	3	22.20	22.20	58	21,379	0.27%
2021/03/03	16	22.45	65	22.37	22.60	-49	21,278	-0.23%
2021/03/02	25	22.30	10	22.36	22.20	15	21,078	0.07%
2021/02/26	0	0.00	2	22.05	22.20	-2	20,763	-0.01%
2021/02/25	10	22.05	63	22.11	22.30	-53	20,441	-0.26%
2021/02/24	3	21.87	21	21.96	21.90	-18	20,294	-0.09%
2021/02/23	12	21.73	8	21.75	21.75	4	20,153	0.02%
2021/02/22	57	21.88	5	21.95	21.80	52	19,945	0.26%
2021/02/19	47	21.75	0	0.00	21.85	47	19,837	0.24%
2021/02/18	0	0.00	2	21.75	21.90	-2	19,673	-0.01%
2021/02/17	15	21.82	3.8	21.80	21.75	11.2	19,633	0.06%
2021/02/05	4	21.85	12.7	21.84	21.90	-8.7	19,297	-0.04%
2021/02/04	24	21.99	1	22.00	21.80	23	19,223	0.12%
2021/02/03	0	0.00	2	21.70	21.80	-2	19,168	-0.01%
2021/02/02	4	21.61	5	21.64	21.50	-1	19,207	-0.01%
2021/02/01	1	21.40	5	21.44	21.35	-4	19,073	-0.02%
2021/01/29	3	21.88	0.3	21.90	21.45	2.7	18,945	0.01%
2021/01/28	110	22.08	61	22.06	22.15	49	18,567	0.26%	大買/
2021/01/27	18	22.08	9	21.93	21.80	9	17,970	0.05%
2021/01/26	3	21.58	0	0.00	21.40	3	17,454	0.02%
2021/01/25	0	0.00	7	21.32	21.40	-7	17,231	-0.04%
2021/01/22	3	20.72	3	21.05	21.30	0	17,126	0.00%
2021/01/21	17	20.89	2	20.85	20.80	15	17,116	0.09%
2021/01/20	27	20.89	8	21.06	20.80	19	17,063	0.11%
2021/01/19	1	21.45	0	0.00	21.50	1	16,553	0.01%
2021/01/18	15	21.66	11	21.48	21.55	4	16,285	0.02%
2021/01/15	41.1	22.58	14.3	22.67	22.25	26.8	15,964	0.17%
2021/01/14	16.1	22.24	8	22.26	22.25	8.1	15,247	0.05%
2021/01/13	9	21.86	4	21.76	21.80	5	14,793	0.03%
2021/01/12	5	21.75	38	21.76	21.65	-33	14,595	-0.23%
2021/01/11	39	21.67	14	21.64	21.80	25	14,313	0.17%
2021/01/08	0	0.00	25	21.01	21.50	-25	14,022	-0.18%
2021/01/07	1	21.10	0	0.00	21.00	1	13,760	0.01%
2021/01/06	26	21.29	3.3	21.20	21.05	22.7	13,606	0.17%
2021/01/05	5	21.66	49	21.30	21.55	-44	13,173	-0.33%
2021/01/04	4	20.88	2	20.80	20.80	2	12,853	0.02%
2020/12/31	3	20.90	7	20.79	20.70	-4	12,794	-0.03%
2020/12/30	0	0.00	0.2	20.85	20.90	-0.2	12,734	0.00%
2020/12/29	3	20.80	5	20.75	20.95	-2	12,693	-0.02%
2020/12/28	3	20.80	0	0.00	20.80	3	12,620	0.02%
2020/12/24	0	0.00	2	20.53	20.40	-2	12,651	-0.02%
2020/12/23	2	20.33	2	20.35	20.30	0	12,625	0.00%
2020/12/21	0	0.00	7	20.45	20.50	-7	12,678	-0.06%
2020/12/18	2	20.85	17	20.91	20.70	-15	12,601	-0.12%
2020/12/17	0	0.00	8.5	20.90	21.00	-8.5	12,419	-0.07%
2020/12/16	13	20.78	7	20.71	20.85	6	12,187	0.05%
2020/12/15	1	20.50	4	20.68	20.50	-3	12,107	-0.02%
2020/12/14	1	20.65	48.5	20.74	20.60	-47.5	11,954	-0.40%
2020/12/11	2	20.55	15.5	20.51	20.45	-13.5	11,827	-0.11%
2020/12/10	42	20.64	64	20.51	20.50	-22	11,771	-0.19%
2020/12/09	15	20.35	33	20.36	20.50	-18	11,429	-0.16%
2020/12/08	27	20.36	16	20.29	20.35	11	11,188	0.10%
2020/12/07	2	19.85	54	19.88	20.10	-52	10,549	-0.49%
2020/12/04	25	19.61	12	19.60	19.55	13	10,110	0.13%
2020/12/03	0	0.00	10	19.42	19.45	-10	9,979	-0.10%
2020/12/02	7	19.35	0	0.00	19.35	7	9,941	0.07%
2020/12/01	0	0.00	2	19.20	19.30	-2	9,993	-0.02%
2020/11/30	11	19.16	1	19.30	19.30	10	10,289	0.10%
2020/11/27	17	19.31	0	0.00	19.25	17	10,617	0.16%
2020/11/26	3	19.50	30	19.50	19.55	-27	10,565	-0.26%
2020/11/25	6	19.60	0	0.00	19.55	6	10,762	0.06%
2020/11/24	1	19.65	12	19.74	19.60	-11	10,785	-0.10%
2020/11/23	0	0.00	4	19.70	19.70	-4	10,790	-0.04%
2020/11/20	2	19.50	18	19.52	19.55	-16	10,704	-0.15%
2020/11/19	0.5	19.50	0	0.00	19.50	0.5	10,855	0.00%
2020/11/18	5	19.50	43	19.50	19.55	-38	10,804	-0.35%
2020/11/17	5	19.50	9	19.44	19.40	-4	10,887	-0.04%
2020/11/16	0	0.00	10	19.37	19.40	-10	11,036	-0.09%
2020/11/13	0.1	19.10	200	19.10	19.10	-199.9	10,936	-1.83%	大賣/鉅額交易
2020/11/12	204	19.08	0	0.00	19.10	204	10,938	1.86%	大買/鉅額交易
2020/11/11	0	19.15	2	19.35	19.35	-2	10,973	-0.02%
2020/11/10	0	0.00	26	19.04	19.10	-26	10,799	-0.24%
2020/11/09	39	18.84	1	18.90	18.95	38	10,688	0.36%
2020/11/05	2	18.85	1	18.85	18.85	1	10,731	0.01%
2020/11/03	2	18.75	0	0.00	18.75	2	10,939	0.02%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	1	18.75	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	7	18.76	18.95	-7	11,114	-0.06%
2020/10/28	2	18.75	21	18.76	18.75	-19	11,010	-0.17%
2020/10/27	2	18.60	0.1	18.60	18.60	1.9	11,111	0.02%
2020/10/26	2	18.65	0	0.00	18.65	2	11,163	0.02%
2020/10/22	23	18.50	0	0.00	18.50	23	11,314	0.20%
2020/10/21	20	18.53	0	0.00	18.50	20	11,217	0.18%
2020/10/20	1.2	18.57	0	0.00	18.60	1.2	11,280	0.01%
2020/10/19	2	18.65	0	0.00	18.55	2	11,369	0.02%
2020/10/16	13	18.66	1	18.75	18.55	12	11,463	0.10%
2020/10/15	3	18.70	0	0.00	18.70	3	11,616	0.03%
2020/10/14	0	0.00	1	18.85	18.95	-1	11,855	-0.01%
2020/10/13	13	18.70	0	0.00	18.70	13	12,644	0.10%
2020/10/12	32	18.77	0	0.00	18.70	32	13,454	0.24%
2020/10/08	11	18.91	1	18.90	18.85	10	13,774	0.07%
2020/10/06	7	18.94	0	0.00	19.00	7	14,320	0.05%
2020/10/05	40	18.98	3	19.00	18.90	37	14,469	0.26%
2020/09/30	8	19.09	1	19.35	19.05	7	14,696	0.05%
2020/09/28	0	0.00	3	19.08	19.30	-3	15,118	-0.02%
2020/09/25	2	18.80	2	19.00	18.90	0	15,290	0.00%
2020/09/24	2	18.88	20	18.90	18.80	-18	15,362	-0.12%
2020/09/22	5	19.15	5	19.14	19.10	0	15,484	0.00%
2020/09/21	2	19.50	2	19.65	19.35	0	15,530	0.00%
2020/09/18	10	19.44	5	19.50	19.70	5	15,606	0.03%
2020/09/17	3	19.40	0	0.00	19.40	3	15,581	0.02%
2020/09/16	1	19.45	5	19.49	19.35	-4	15,678	-0.03%
2020/09/15	10	19.50	2	19.38	19.45	8	15,849	0.05%
2020/09/14	1	19.15	2	19.25	19.15	-1	15,963	-0.01%
2020/09/11	1	19.15	0	0.00	19.15	1	16,078	0.01%
2020/09/10	3	19.13	0	0.00	19.10	3	16,183	0.02%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/08	0	0.00	2	19.20	19.20	-2	16,220	-0.01%
2020/09/07	0	0.00	28	19.23	19.10	-28	16,361	-0.17%
2020/09/04	2	19.00	0	0.00	19.20	2	16,455	0.01%
2020/09/03	18	19.62	13	19.46	19.25	5	16,475	0.03%
2020/09/02	24	19.46	109.1	19.43	19.60	-85.1	16,239	-0.52%	大賣/
2020/09/01	1.1	18.85	0	0.00	18.85	1.1	15,781	0.01%
2020/08/31	0.2	18.70	1	18.80	18.50	-0.8	15,761	-0.01%
2020/08/28	0	0.00	10	18.91	18.85	-10	15,639	-0.06%
2020/08/27	20	18.98	10	19.02	18.90	10	15,778	0.06%
2020/08/26	21	18.80	4	18.90	18.95	17	15,771	0.11%
2020/08/25	0	0.00	25	18.83	18.80	-25	15,912	-0.16%
2020/08/24	20	18.45	5	18.45	18.45	15	16,007	0.09%
2020/08/21	6	18.31	0	0.00	18.40	6	16,093	0.04%
2020/08/20	7	18.39	4	18.40	18.35	3	15,943	0.02%
2020/08/19	12	18.64	12	18.70	18.60	0	15,746	0.00%
2020/08/18	5	18.60	10	18.73	18.75	-5	15,642	-0.03%
2020/08/17	9	18.61	2	18.70	18.70	7	15,667	0.04%
2020/08/14	0	0.00	0.1	18.70	18.65	-0.1	15,663	0.00%
2020/08/13	2	18.65	0	0.00	18.60	2	15,700	0.01%
2020/08/11	0	0.00	2	19.05	18.80	-2	15,679	-0.01%
2020/08/10	5	18.81	10	19.00	19.00	-5	15,801	-0.03%
2020/08/07	1	18.70	2	18.73	18.70	-1	15,840	-0.01%
2020/08/06	1	18.80	3	18.75	18.75	-2	15,887	-0.01%
2020/08/05	3	18.60	0	0.00	18.60	3	15,880	0.02%
2020/08/04	4	18.45	0.7	18.50	18.45	3.3	15,828	0.02%
2020/08/03	74	18.40	0	0.00	18.35	74	15,804	0.47%
2020/07/31	2	18.50	3	18.55	18.65	-1	15,733	-0.01%
2020/07/30	5	18.38	1	18.45	18.45	4	15,632	0.03%
2020/07/29	2	18.35	0	0.00	18.25	2	15,560	0.01%
2020/07/28	50	18.40	0	0.00	18.30	50	15,654	0.32%
2020/07/27	24	18.43	2	18.45	18.35	22	15,768	0.14%
2020/07/24	14	18.50	0	0.00	18.45	14	15,856	0.09%
2020/07/23	21	18.72	27	18.70	18.75	-6	15,887	-0.04%
2020/07/22	14	18.84	2	18.80	18.85	12	15,949	0.08%
2020/07/21	2	18.95	0	0.00	18.85	2	15,918	0.01%
2020/07/20	2	18.40	2	18.50	18.50	0	15,865	0.00%
2020/07/17	72	18.45	0	0.00	18.40	72	15,815	0.46%
2020/07/16	19	20.02	0	0.00	20.00	19	15,249	0.12%
2020/07/15	13	20.30	14	20.25	20.20	-1	14,580	-0.01%
2020/07/14	10	20.20	0	0.00	20.10	10	14,213	0.07%
2020/07/13	1	20.20	56	20.30	20.25	-55	14,007	-0.39%
2020/07/10	33	20.00	31	20.05	20.00	2	13,953	0.01%
2020/07/09	32	20.45	34	20.18	20.15	-2	13,924	-0.01%
2020/07/08	32	20.19	62	20.37	20.40	-30	13,653	-0.22%
2020/07/07	36	20.05	40	20.05	20.05	-4	13,266	-0.03%
2020/07/06	33	19.95	33	20.05	20.05	0	13,210	0.00%
2020/07/03	41	20.03	36	19.81	19.80	5	13,180	0.04%
2020/07/02	31	19.61	30	19.95	19.95	1	13,274	0.01%
2020/07/01	31	19.55	0	19.55	19.55	31	13,300	0.23%
2020/06/30	2	19.30	0	0.00	19.25	2	13,330	0.02%
2020/06/29	2	19.35	0	0.00	19.45	2	13,548	0.01%
2020/06/22	3	19.35	0	0.00	19.20	3	13,556	0.02%
2020/06/18	1	19.55	13	19.55	19.55	-12	13,515	-0.09%
2020/06/17	1	19.35	2	19.38	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	25	19.21	19.15	-25	13,735	-0.18%
2020/06/15	0	0.00	6	19.08	18.90	-6	14,173	-0.04%
2020/06/12	3	18.83	0	0.00	18.90	3	14,423	0.02%
2020/06/11	0	0.00	55	19.16	19.10	-55	14,618	-0.38%
2020/06/10	5	19.20	0	0.00	19.10	5	14,741	0.03%
2020/06/09	26	19.23	1	19.25	19.20	25	15,118	0.17%
2020/06/08	0	0.00	1	19.15	19.20	-1	15,383	-0.01%
2020/06/05	0	0.00	11	19.05	19.10	-11	15,240	-0.07%
2020/06/04	2	19.05	5	19.05	19.05	-3	15,404	-0.02%
2020/06/03	5	19.00	5	19.06	19.00	0	15,658	0.00%
2020/06/01	1	18.95	3	18.95	18.90	-2	15,699	-0.01%
2020/05/29	1	18.45	0.4	19.00	19.10	0.6	15,590	0.00%
2020/05/28	8	18.52	0	0.00	18.40	8	15,346	0.05%
2020/05/26	0	0.00	4	18.70	18.55	-4	15,503	-0.03%
2020/05/25	2	18.40	0	0.00	18.45	2	15,499	0.01%
2020/05/22	2	18.45	3	18.45	18.40	-1	15,530	-0.01%
2020/05/21	10	18.55	0	0.00	18.60	10	15,507	0.06%
2020/05/19	1	18.45	0	0.00	18.50	1	15,477	0.01%
2020/05/18	1	18.40	0	0.00	18.45	1	15,490	0.01%
2020/05/15	1	18.45	0	0.00	18.45	1	15,571	0.01%
2020/05/14	4	18.63	1	18.75	18.60	3	15,371	0.02%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/12	12	18.94	0	18.80	18.80	12	15,227	0.08%
2020/05/11	4	18.91	0	0.00	18.80	4	15,188	0.03%
2020/05/08	4	18.88	0	0.00	18.80	4	15,081	0.03%
2020/05/06	0	0.00	1	18.70	18.65	-1	14,995	-0.01%
2020/05/05	0	0.00	60	18.75	18.65	-60	14,941	-0.40%
2020/05/04	7	18.63	0	0.00	18.60	7	14,921	0.05%
2020/04/30	0	0.00	4	19.00	19.10	-4	14,818	-0.03%
2020/04/29	2	19.05	0	0.00	19.10	2	14,753	0.01%
2020/04/28	0	0.00	7	18.95	18.95	-7	14,786	-0.05%
2020/04/27	3	18.85	15	18.69	18.90	-12	15,015	-0.08%
2020/04/23	0	0.00	189.4	18.60	18.75	-189.4	14,936	-1.27%	大賣/鉅額交易
2020/04/22	15	18.60	6	18.69	18.70	9	14,782	0.06%
2020/04/21	6	18.48	2	18.40	18.45	4	14,599	0.03%
2020/04/17	0	0.00	1	18.70	18.70	-1	14,279	-0.01%
2020/04/16	10	18.70	5	18.74	18.85	5	14,118	0.04%
2020/04/15	3	18.82	13	18.84	18.85	-10	13,974	-0.07%
2020/04/14	0	0.00	12	18.54	18.55	-12	13,737	-0.09%
2020/04/13	2	18.28	2	18.30	18.35	0	13,580	0.00%
2020/04/10	1	18.25	2	18.25	18.30	-1	13,588	-0.01%
2020/04/09	1	18.25	55	18.29	18.30	-54	13,617	-0.40%
2020/04/08	0	0.00	1	18.20	18.10	-1	13,490	-0.01%
2020/04/07	10	18.02	1	18.00	18.10	9	13,391	0.07%
2020/04/06	1	18.00	2	18.05	18.10	-1	13,184	-0.01%
2020/04/01	1	17.70	6	17.65	17.75	-5	12,974	-0.04%
2020/03/31	8	17.77	1	17.95	17.30	7	12,808	0.05%
2020/03/30	1	17.15	2	17.33	17.30	-1	12,491	-0.01%
2020/03/27	5	17.45	1	17.35	17.40	4	12,423	0.03%
2020/03/25	0	0.00	2	17.18	17.15	-2	12,456	-0.02%
2020/03/24	0	0.00	18	16.53	16.40	-18	12,272	-0.15%
2020/03/23	10	15.59	0	0.00	15.50	10	12,403	0.08%
2020/03/20	0	0.00	140	16.16	16.20	-140	12,425	-1.13%	大賣/鉅額交易
2020/03/19	10	15.84	4	15.99	15.70	6	12,163	0.05%
2020/03/18	18	16.53	18	16.43	16.50	0	11,735	0.00%
2020/03/17	53	16.40	10	16.60	16.50	43	11,487	0.37%
2020/03/16	17	17.02	0	0.00	16.75	17	11,272	0.15%
2020/03/13	11	16.45	5	17.00	17.10	6	11,112	0.05%
2020/03/12	17	17.38	0	0.00	17.20	17	10,597	0.16%
2020/03/11	7	17.82	0	0.00	17.85	7	10,275	0.07%
2020/03/10	9	17.67	0	0.00	17.90	9	10,250	0.09%
2020/03/09	10	17.90	1	18.00	17.90	9	10,060	0.09%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	6	18.16	0	0.00	18.15	6	9,657	0.06%
2020/03/04	10	18.15	0	0.00	18.20	10	9,640	0.10%
2020/03/03	0	0.00	5	18.20	18.15	-5	9,605	-0.05%
2020/03/02	4	18.13	2	18.18	18.10	2	9,672	0.02%
2020/02/25	4	18.29	0	0.00	18.20	4	10,569	0.04%
2020/02/24	7	18.35	0	0.00	18.30	7	10,610	0.07%
2020/02/20	31	18.33	0	0.00	18.40	31	10,780	0.29%
2020/02/18	152	18.35	0	0.00	18.40	152	10,882	1.40%	大買/鉅額交易
2020/02/17	4	18.55	0	0.00	18.55	4	10,889	0.04%
2020/02/14	2	18.58	10	18.55	18.55	-8	10,987	-0.07%
2020/02/13	1	18.55	6	18.55	18.50	-5	11,123	-0.04%
2020/02/11	0	0.00	1	18.45	18.40	-1	11,281	-0.01%
2020/02/07	1	18.55	3	18.50	18.55	-2	11,651	-0.02%
2020/02/06	2	18.45	0	0.00	18.60	2	12,424	0.02%
2020/02/05	0	0.00	1	18.35	18.40	-1	12,620	-0.01%
2020/02/03	21	18.05	1	18.00	18.15	20	12,822	0.16%
2020/01/31	26	18.40	0	0.00	18.35	26	12,770	0.20%
2020/01/30	22	18.49	26	18.59	18.35	-4	12,702	-0.03%
2020/01/20	0	0.00	23.7	19.15	19.10	-23.7	12,399	-0.19%
2020/01/17	0	0.00	17	19.00	19.00	-17	12,351	-0.14%
2020/01/15	5	19.00	4	19.00	19.00	1	12,507	0.01%
2020/01/14	1	18.90	1	18.90	18.95	0	12,613	0.00%
2020/01/10	4	18.75	0	0.00	18.75	4	12,688	0.03%
2020/01/08	1	18.70	0	0.00	18.60	1	13,033	0.01%
2020/01/06	0	0.00	15	18.80	18.90	-15	13,147	-0.11%
2020/01/03	2	18.93	26.2	18.90	18.90	-24.2	13,223	-0.18%
2019/12/31	0	0.00	2	18.88	18.85	-2	13,362	-0.01%
2019/12/27	25	19.00	31	19.00	19.00	-6	13,303	-0.05%
2019/12/24	0	0.00	3	18.90	18.95	-3	13,375	-0.02%
2019/12/23	0	0.00	1	18.95	19.00	-1	13,349	-0.01%
2019/12/18	0	0.00	8.3	18.87	19.00	-8.3	13,142	-0.06%
2019/12/16	2	18.80	3.1	18.85	18.85	-1.1	12,788	-0.01%
2019/12/12	1	18.70	0	0.00	18.75	1	12,662	0.01%
2019/12/10	1	18.75	1	18.75	18.75	0	12,621	0.00%
2019/12/09	8	18.85	56	18.89	18.90	-48	12,554	-0.38%
2019/12/04	0	0.00	2	18.80	18.85	-2	12,621	-0.02%
2019/12/02	0	0.00	3	18.63	18.70	-3	12,720	-0.02%
2019/11/29	1	18.70	0	0.00	18.80	1	12,669	0.01%
2019/11/28	0	0.00	10	18.90	18.90	-10	12,702	-0.08%
2019/11/27	8	18.75	6	18.83	18.70	2	12,805	0.02%
2019/11/26	1	18.85	3	19.00	18.75	-2	12,767	-0.02%
2019/11/25	1	18.85	0	0.00	18.90	1	11,634	0.01%
2019/11/22	0	0.00	58	18.90	18.90	-58	11,714	-0.50%
2019/11/21	4	18.85	30	18.85	18.90	-26	11,761	-0.22%
2019/11/20	0	0.00	16	19.00	19.00	-16	11,701	-0.14%
2019/11/19	0	0.00	2	18.90	18.90	-2	11,818	-0.02%
2019/11/18	0	0.00	6.3	18.71	18.90	-6.3	11,891	-0.05%
2019/11/15	1	18.55	0	0.00	18.55	1	11,897	0.01%
2019/11/12	51	18.45	0	0.00	18.45	51	12,326	0.41%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	199	18.70	0	0.00	18.70	199	12,095	1.65%	大買/鉅額交易
2019/11/06	4	18.99	15	18.80	18.70	-11	11,995	-0.09%
2019/11/05	64	19.00	16	19.03	19.05	48	11,818	0.41%
2019/11/04	5	18.30	1	18.35	18.50	4	11,147	0.04%
2019/11/01	0	0.00	20	18.20	18.20	-20	11,000	-0.18%
2019/10/31	2	18.15	0	0.00	18.20	2	11,039	0.02%
2019/10/30	59	18.15	4	18.25	18.20	55	10,954	0.50%
2019/10/29	1	18.20	0	0.00	18.25	1	10,925	0.01%
2019/10/28	22	18.32	0	0.00	18.30	22	10,823	0.20%
2019/10/25	1	18.35	0	0.00	18.30	1	10,722	0.01%
2019/10/24	0	0.00	1	18.20	18.25	-1	10,714	-0.01%
2019/10/23	18	18.20	5	18.15	18.25	13	10,716	0.12%
2019/10/22	6	18.24	4	18.20	18.10	2	10,629	0.02%
2019/10/21	0	0.00	1	18.00	18.10	-1	10,523	-0.01%
2019/10/18	1	18.00	0.6	17.95	17.90	0.4	10,529	0.00%
2019/10/17	7	17.80	10.2	17.80	17.90	-3.2	10,518	-0.03%
2019/10/16	5	17.81	0	0.00	17.85	5	10,294	0.05%
2019/10/15	1	17.90	0	0.00	17.80	1	10,153	0.01%
2019/10/14	11	17.95	10	17.90	17.90	1	10,099	0.01%
2019/10/09	1	17.75	0	0.00	17.70	1	10,220	0.01%
2019/10/08	30	17.85	0	0.00	17.85	30	10,332	0.29%
2019/10/07	11	17.75	0	0.00	17.80	11	10,323	0.11%
2019/10/03	9	17.85	0	0.00	17.90	9	10,373	0.09%
2019/10/02	22	17.99	0	0.00	17.95	22	10,382	0.21%
2019/10/01	1	18.00	0	0.00	18.10	1	10,359	0.01%
2019/09/27	19	18.00	1	17.95	17.90	18	10,344	0.17%
2019/09/26	3	18.13	0	0.00	18.05	3	10,328	0.03%
2019/09/25	1	18.20	0	0.00	18.10	1	10,315	0.01%
2019/09/24	6	18.29	172	18.33	18.30	-166	10,386	-1.60%	大賣/鉅額交易
2019/09/23	173	18.05	1	18.15	18.15	172	10,332	1.66%	大買/鉅額交易
2019/09/16	5	18.25	0	0.00	18.35	5	10,594	0.05%
2019/09/12	0	0.00	4	18.40	18.40	-4	10,709	-0.04%
2019/09/10	3	18.20	0	0.00	18.10	3	10,699	0.03%
2019/09/09	0	0.00	1	18.15	18.25	-1	10,562	-0.01%
2019/09/06	2	18.20	4	18.19	18.20	-2	10,503	-0.02%
2019/09/05	0	0.00	4	18.13	18.10	-4	10,408	-0.04%
2019/09/04	3	17.95	0	0.00	18.00	3	10,261	0.03%
2019/09/03	1	18.10	0	0.00	17.90	1	10,260	0.01%
2019/09/02	4	18.00	0	0.00	18.05	4	10,403	0.04%
2019/08/30	1	17.95	0	0.00	17.95	1	10,282	0.01%
2019/08/29	3	17.63	0	0.00	17.80	3	10,150	0.03%
2019/08/28	10	17.60	0	0.00	17.65	10	10,077	0.10%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	2	17.63	0	0.00	17.70	2	10,014	0.02%
2019/08/22	11	17.47	0	0.00	17.50	11	10,016	0.11%
2019/08/21	1	17.70	0	0.00	17.55	1	10,063	0.01%
2019/08/19	1	18.05	4	17.95	17.80	-3	9,671	-0.03%
2019/08/16	1	17.65	1	17.90	17.85	0	9,614	0.00%
2019/08/15	12	17.80	0	0.00	17.65	12	9,373	0.13%
2019/08/14	1	18.20	4	18.45	18.15	-3	9,001	-0.03%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/06	1	18.40	0	0.00	18.55	1	9,133	0.01%
2019/08/05	1	18.60	0	18.70	18.60	1	9,144	0.01%
2019/08/02	3	18.75	12	18.83	18.85	-9	9,185	-0.10%
2019/08/01	3	18.97	0	0.00	18.95	3	9,134	0.03%
2019/07/29	0	0.00	1	19.10	19.25	-1	9,269	-0.01%
2019/07/25	0	0.00	10	19.45	19.45	-10	9,238	-0.11%
2019/07/24	0	0.00	2	19.30	19.30	-2	9,258	-0.02%
2019/07/23	1	19.15	0	0.00	19.25	1	9,258	0.01%
2019/07/22	10	19.08	0	0.00	19.05	10	9,252	0.11%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	3	19.45	0	0.00	19.50	3	9,336	0.03%
2019/07/15	0	0.00	1	19.40	19.45	-1	9,360	-0.01%
2019/07/12	2	20.45	7	20.43	20.45	-5	9,324	-0.05%
2019/07/11	0	0.00	1	20.40	20.35	-1	9,311	-0.01%
2019/07/10	2	20.25	0	0.00	20.25	2	9,354	0.02%
2019/07/09	0	0.00	1	20.20	20.30	-1	9,387	-0.01%
2019/07/08	10	20.30	0	0.00	20.30	10	9,347	0.11%
2019/07/04	1	20.45	5	20.50	20.55	-4	9,477	-0.04%
2019/07/03	1	20.45	2	20.45	20.45	-1	9,512	-0.01%
2019/07/02	10	20.55	1	20.55	20.60	9	9,677	0.09%
2019/07/01	7	20.47	0	0.00	20.50	7	9,702	0.07%
2019/06/28	0	0.00	6	20.30	20.35	-6	9,609	-0.06%
2019/06/27	0	0.00	17	20.29	20.25	-17	9,603	-0.18%
2019/06/25	0	0.00	14	20.09	20.00	-14	9,611	-0.15%
2019/06/21	5	20.25	5	20.21	20.15	0	9,617	0.00%
2019/06/20	5	20.11	3	20.10	20.00	2	9,600	0.02%
2019/06/19	5	20.00	2	20.00	20.00	3	9,485	0.03%
2019/06/18	0	0.00	2	19.85	19.90	-2	9,322	-0.02%
2019/06/17	4	19.80	0	0.00	19.80	4	9,375	0.04%
2019/06/11	2	19.90	3	19.90	19.95	-1	9,714	-0.01%
2019/06/10	1	19.85	3	19.82	19.85	-2	9,677	-0.02%
2019/06/05	4	19.65	49	19.65	19.60	-45	9,583	-0.47%
2019/06/04	2	19.50	10.9	19.50	19.50	-8.9	9,617	-0.09%
2019/06/03	0	0.00	6	19.52	19.45	-6	9,660	-0.06%
2019/05/31	0	0.00	3	19.52	19.65	-3	9,709	-0.03%
2019/05/30	0	0.00	2	19.30	19.40	-2	9,586	-0.02%
2019/05/28	2	19.05	0	0.00	19.05	2	10,020	0.02%
2019/05/23	10	19.00	0	0.00	19.00	10	10,196	0.10%
2019/05/22	0	0.00	1	19.00	18.95	-1	10,146	-0.01%
2019/05/21	0	0.00	4	18.89	18.95	-4	10,273	-0.04%
2019/05/17	2	18.90	1	18.80	18.80	1	10,205	0.01%
2019/05/16	0	0.00	2	18.88	18.75	-2	10,203	-0.02%
2019/05/15	3	18.88	70	18.85	18.85	-67	10,200	-0.66%
2019/05/14	2	18.93	70	18.75	19.10	-68	10,188	-0.67%
2019/05/13	2	19.23	0	0.00	19.20	2	10,044	0.02%
2019/05/10	1	19.40	3	19.48	19.50	-2	10,174	-0.02%
2019/05/09	3	19.43	0	0.00	19.35	3	10,223	0.03%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/07	0	0.00	15	19.90	19.90	-15	10,474	-0.14%
2019/05/06	13	19.70	402	19.70	19.60	-389	10,626	-3.66%	大賣/鉅額交易
2019/05/03	0	0.00	3.3	19.97	20.00	-3.3	10,420	-0.03%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	7	19.82	0	0.00	19.95	7	10,445	0.07%
2019/04/29	2	19.80	1	19.90	19.90	1	10,433	0.01%
2019/04/26	1	19.75	60	19.80	19.85	-59	10,405	-0.57%
2019/04/25	2	19.75	0	0.00	19.80	2	10,411	0.02%
2019/04/24	5	19.80	16	19.78	19.85	-11	10,465	-0.11%
2019/04/23	1	19.55	2	19.63	19.70	-1	10,416	-0.01%
2019/04/22	5	19.75	0	0.00	19.70	5	10,346	0.05%
2019/04/19	1	19.65	0.1	19.60	19.60	0.9	10,338	0.01%
2019/04/18	15	19.60	0	0.00	19.60	15	10,344	0.15%
2019/04/17	10	19.50	3	19.45	19.50	7	10,327	0.07%
2019/04/16	1	19.35	1	19.30	19.35	0	10,112	0.00%
2019/04/15	1	19.40	8	19.42	19.45	-7	10,097	-0.07%
2019/04/12	0	0.00	1	19.25	19.25	-1	10,076	-0.01%
2019/04/11	29	19.51	21	19.45	19.35	8	10,102	0.08%
2019/04/10	31	19.50	8	19.45	19.55	23	10,053	0.23%
2019/04/09	6	19.40	0	0.00	19.50	6	9,955	0.06%
2019/04/08	6	19.33	16	19.42	19.50	-10	9,935	-0.10%
2019/04/03	0	0.00	5	19.12	19.15	-5	9,729	-0.05%
2019/04/02	41	19.10	13	19.07	19.10	28	9,683	0.29%
2019/04/01	34	19.09	0	0.00	19.05	34	9,660	0.35%
2019/03/29	2	18.95	1	18.90	19.15	1	9,531	0.01%
2019/03/28	0	0.00	2	18.95	19.00	-2	9,485	-0.02%
2019/03/27	8	19.00	2	19.00	19.00	6	9,500	0.06%
2019/03/26	3	18.90	12	18.88	18.90	-9	9,466	-0.10%
2019/03/25	30	18.80	0.1	18.90	18.85	29.9	9,456	0.32%
2019/03/22	1	19.10	0	0.00	19.10	1	9,221	0.01%
2019/03/20	2	19.00	0	0.00	19.00	2	9,270	0.02%
2019/03/19	5	19.00	0	0.00	19.00	5	9,244	0.05%
2019/03/18	5	18.95	3	18.98	19.00	2	9,209	0.02%
2019/03/15	3	18.80	0	0.00	18.75	3	9,342	0.03%
2019/03/12	10	18.80	0	0.00	18.80	10	9,302	0.11%
2019/03/11	0	0.00	11	18.80	18.75	-11	9,316	-0.12%
2019/03/08	7	18.84	0	0.00	18.90	7	9,367	0.07%
2019/03/07	20	19.05	1	19.05	19.00	19	9,522	0.20%
2019/03/06	0	0.00	7	18.96	19.00	-7	9,533	-0.07%
2019/03/05	2	18.88	5	18.85	18.90	-3	9,530	-0.03%
2019/02/27	2	19.00	0	0.00	19.10	2	9,392	0.02%
2019/02/26	0	0.00	1	18.80	18.80	-1	9,065	-0.01%
2019/02/22	0	0.00	3	18.25	18.35	-3	8,646	-0.03%
2019/02/21	2	18.25	1	18.30	18.30	1	8,666	0.01%
2019/02/20	200	18.20	1	18.30	18.30	199	8,696	2.29%	大買/鉅額交易
2019/02/18	1	18.20	0	0.00	18.20	1	8,650	0.01%
2019/02/15	5	18.12	156	18.15	18.10	-151	8,676	-1.74%	大賣/鉅額交易
2019/02/14	1	18.25	1	18.30	18.15	0	8,603	0.00%
2019/02/13	1	18.20	2	18.30	18.35	-1	8,586	-0.01%
2019/02/12	10	18.48	0	0.00	18.45	10	8,516	0.12%
2019/02/11	13	18.43	300	18.35	18.50	-287	8,457	-3.39%	大賣/鉅額交易
2019/01/30	8	18.23	6	18.20	18.20	2	8,245	0.02%
2019/01/29	3	18.00	2	18.00	18.10	1	8,079	0.01%
2019/01/28	2	17.90	0	0.00	18.10	2	7,968	0.03%
2019/01/25	1	17.70	0	0.00	17.80	1	7,712	0.01%
2019/01/23	4	17.55	0	0.00	17.60	4	7,638	0.05%
2019/01/21	0	0.00	5	17.62	17.65	-5	7,579	-0.07%
2019/01/18	3	17.55	0	0.00	17.55	3	7,593	0.04%
2019/01/17	5	17.50	0	0.00	17.50	5	7,598	0.07%
2019/01/16	5	17.50	0	0.00	17.50	5	7,636	0.07%
2019/01/15	2	17.50	0	0.00	17.50	2	7,662	0.03%
2019/01/11	0	0.00	3	17.60	17.60	-3	7,776	-0.04%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/08	2	17.35	0	0.00	17.35	2	7,709	0.03%
2019/01/04	3	17.12	0	0.00	17.10	3	7,823	0.04%
2019/01/03	3	17.37	21	17.45	17.40	-18	8,101	-0.22%
2019/01/02	4	17.50	0	0.00	17.45	4	8,116	0.05%
2018/12/27	3	17.60	0	0.00	17.50	3	8,195	0.04%
2018/12/26	21	17.55	0	0.00	17.50	21	8,252	0.25%
2018/12/24	5	17.45	1	17.40	17.65	4	8,248	0.05%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/19	0	0.00	1	17.65	17.65	-1	8,293	-0.01%
2018/12/18	101	17.45	0	0.00	17.50	101	8,287	1.22%	大買/鉅額交易
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/14	0.1	17.70	0	0.00	17.60	0.1	8,452	0.00%
2018/12/13	168	17.57	3	17.80	17.80	165	8,436	1.96%	大買/鉅額交易
2018/12/12	88	17.45	0	0.00	17.55	88	8,415	1.05%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/10	5	17.34	0	0.00	17.30	5	8,338	0.06%
2018/12/07	0	0.00	6	17.55	17.55	-6	8,196	-0.07%
2018/12/06	0	0.00	1	17.55	17.55	-1	8,204	-0.01%
2018/12/05	201	17.80	0	0.00	17.80	201	7,978	2.52%	大買/鉅額交易
2018/12/04	0	0.00	1	18.00	17.90	-1	7,972	-0.01%
2018/12/03	0	0.00	5	17.80	17.90	-5	7,930	-0.06%
2018/11/29	100	17.75	0	0.00	17.50	100	7,609	1.31%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/26	3	17.50	0	0.00	17.45	3	7,428	0.04%
2018/11/20	1	17.65	0	0.00	17.50	1	7,587	0.01%
2018/11/19	1	17.75	0	0.00	17.70	1	7,908	0.01%
2018/11/16	0	0.00	3	17.70	17.70	-3	7,947	-0.04%
2018/11/15	0	0.00	63	17.65	17.60	-63	7,937	-0.79%
2018/11/13	63	17.35	0	0.00	17.45	63	7,964	0.79%
2018/11/12	1	17.65	0	0.00	17.55	1	7,977	0.01%
2018/11/07	4	17.65	0	0.00	17.85	4	7,877	0.05%
2018/11/06	1	17.50	0	0.00	17.45	1	7,924	0.01%
2018/11/02	0	0.00	2	17.30	17.35	-2	8,043	-0.02%
2018/10/31	3	17.00	0	0.00	17.05	3	8,113	0.04%
2018/10/29	0.5	16.95	0	0.00	16.90	0.5	8,124	0.01%
2018/10/26	3.5	16.79	0	0.00	16.75	3.5	8,220	0.04%
2018/10/25	11	16.71	0	0.00	16.85	11	8,255	0.13%
2018/10/24	6	16.97	0	0.00	17.00	6	8,291	0.07%
2018/10/23	5	17.05	0	0.00	17.05	5	8,272	0.06%
2018/10/22	0	0.00	1	17.10	17.10	-1	8,235	-0.01%
2018/10/19	4.5	17.21	0	0.00	17.15	4.5	8,188	0.05%
2018/10/18	5	17.20	0	0.00	17.20	5	8,116	0.06%
2018/10/15	3	17.40	0	0.00	17.40	3	8,438	0.04%
2018/10/12	4	17.60	0	0.00	17.65	4	8,395	0.05%
2018/10/11	4	17.55	3	17.70	17.45	1	8,529	0.01%
2018/10/09	18	18.43	1	18.45	18.45	17	8,235	0.21%
2018/10/08	2	18.53	0	0.00	18.55	2	8,276	0.02%
2018/10/05	3	18.48	51	18.47	18.50	-48	8,319	-0.58%
2018/10/04	10	18.70	0	0.00	18.60	10	8,239	0.12%
2018/10/03	0	0.00	2	18.85	18.90	-2	8,253	-0.02%
2018/10/01	50	19.01	0	0.00	19.05	50	8,340	0.60%
2018/09/21	50	18.75	0	0.00	18.80	50	8,301	0.60%
2018/09/19	5	18.85	0	0.00	18.95	5	8,299	0.06%
2018/09/17	2	18.83	0	0.00	18.90	2	8,446	0.02%
2018/09/11	2	18.75	1	18.80	18.75	1	8,965	0.01%
2018/09/10	3	18.75	6	18.70	18.65	-3	9,576	-0.03%
2018/09/07	4	18.83	24	18.83	18.95	-20	9,644	-0.21%
2018/09/06	3	19.00	0	19.05	19.05	3	9,639	0.03%
2018/09/05	2	19.00	1	19.30	19.00	1	9,722	0.01%
2018/09/04	2	19.30	0	0.00	19.30	2	9,746	0.02%
2018/09/03	3	19.30	0	0.00	19.25	3	9,787	0.03%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/28	0	0.00	4	19.18	19.20	-4	10,043	-0.04%
2018/08/24	0	0.00	2	18.93	19.05	-2	10,183	-0.02%
2018/08/22	3	18.67	1	18.70	18.65	2	9,795	0.02%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	22	18.77	0	0.00	18.60	22	9,674	0.23%
2018/08/17	0	0.00	1	18.85	18.85	-1	9,630	-0.01%
2018/08/16	0	0.00	4	18.70	18.85	-4	9,611	-0.04%
2018/08/15	1	18.75	18	18.82	18.75	-17	9,603	-0.18%
2018/08/14	0	0.00	1	18.90	18.90	-1	9,581	-0.01%
2018/08/09	2	18.93	0	0.00	19.00	2	9,414	0.02%
2018/08/08	14	19.17	2	19.05	19.15	12	9,413	0.13%
2018/08/06	2	18.98	1	19.00	19.05	1	9,307	0.01%
2018/08/03	3	19.00	0	0.00	19.00	3	9,498	0.03%
2018/08/02	0	0.00	11	19.20	19.00	-11	9,934	-0.11%
2018/08/01	0	0.00	35	19.07	19.15	-35	9,911	-0.35%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/30	2	18.83	3	18.82	18.90	-1	9,717	-0.01%
2018/07/27	1	18.80	1	18.85	18.85	0	9,633	0.00%
2018/07/26	6	18.83	0	0.00	18.95	6	9,639	0.06%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	0	0.00	3	18.90	19.00	-3	9,781	-0.03%
2018/07/23	0	0.00	13	18.95	18.95	-13	9,831	-0.13%
2018/07/20	17	19.89	0	0.00	19.85	17	9,736	0.17%
2018/07/19	0	0.00	13	19.85	19.85	-13	9,541	-0.14%
2018/07/18	15	19.75	2	19.80	19.80	13	9,519	0.14%
2018/07/17	55	19.66	0	0.00	19.65	55	9,464	0.58%
2018/07/13	0	0.00	7	19.40	19.40	-7	9,235	-0.08%
2018/07/11	0	0.00	30	19.20	19.25	-30	9,136	-0.33%
2018/07/10	10	19.25	0	0.00	19.25	10	9,160	0.11%
2018/07/09	20	18.95	0	0.00	19.00	20	9,217	0.22%
2018/07/06	2	18.80	0	0.00	18.80	2	9,303	0.02%
2018/07/05	2	18.93	0	0.00	18.90	2	9,255	0.02%
2018/07/03	0	0.00	2	18.95	18.95	-2	9,544	-0.02%
2018/07/02	2	19.05	0	0.00	19.00	2	9,607	0.02%
2018/06/29	1	19.10	1	19.20	19.20	0	9,537	0.00%
2018/06/28	1	19.00	0	0.00	18.95	1	9,424	0.01%
2018/06/27	3	19.12	0	0.00	19.10	3	9,332	0.03%
2018/06/26	1	19.20	1	19.15	19.25	0	9,280	0.00%
2018/06/25	7	19.21	0	0.00	19.20	7	9,177	0.08%
2018/06/22	3	19.25	2	19.25	19.25	1	9,052	0.01%
2018/06/21	3	19.52	0	0.00	19.45	3	8,920	0.03%
2018/06/20	4	19.48	0	0.00	19.55	4	8,960	0.04%
2018/06/19	4	19.59	1	19.65	19.60	3	8,889	0.03%
2018/06/15	9	19.53	0	0.00	19.85	9	8,709	0.10%
2018/06/14	5	19.65	0	19.65	19.60	5	8,385	0.06%
2018/06/13	3	19.78	0	0.00	19.80	3	8,281	0.04%
2018/06/11	50	20.01	4	19.95	19.95	46	8,321	0.55%
2018/06/08	2	19.93	0	0.00	19.95	2	8,284	0.02%
2018/06/07	2	20.00	3	20.05	20.10	-1	8,253	-0.01%
2018/06/06	0	0.00	11	19.95	20.00	-11	8,225	-0.13%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	10	19.85	0	0.00	19.75	10	8,082	0.12%
2018/05/31	13	19.72	0	0.00	19.70	13	8,012	0.16%
2018/05/30	3	19.80	0	0.00	19.75	3	7,769	0.04%
2018/05/29	1	20.00	2	19.90	20.05	-1	7,812	-0.01%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/18	3	19.90	0	0.00	19.85	3	8,517	0.04%
2018/05/17	0	0.00	0.1	19.85	19.85	-0.1	8,628	0.00%
2018/05/16	5	19.90	0	0.00	20.05	5	8,686	0.06%
2018/05/11	0	0.00	67	20.11	20.20	-67	9,149	-0.73%
2018/05/10	0	0.00	2	19.93	19.80	-2	9,003	-0.02%
2018/05/08	0	0.00	1	19.30	19.35	-1	8,695	-0.01%
2018/05/07	1	19.20	3	19.15	19.15	-2	8,732	-0.02%
2018/05/04	2	19.20	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/05/02	0	0.00	7	19.47	19.60	-7	9,347	-0.07%
2018/04/30	3	19.43	0	0.00	19.40	3	9,315	0.03%
2018/04/27	5	19.44	44	19.50	19.45	-39	9,199	-0.42%
2018/04/24	1	19.60	0	0.00	19.55	1	9,074	0.01%
2018/04/18	1	19.60	0	0.00	19.55	1	9,052	0.01%
2018/04/13	20	20.00	0	0.00	19.95	20	9,155	0.22%
2018/04/12	63	19.55	0	0.00	19.50	63	9,032	0.70%
2018/04/10	6	19.50	0	19.60	19.55	6	9,028	0.07%
2018/04/02	7	20.00	5	20.00	20.00	2	8,824	0.02%
2018/03/31	2	19.95	0	0.00	19.95	2	8,879	0.02%
2018/03/30	11	19.93	0	0.00	19.80	11	8,876	0.12%
2018/03/27	3	20.10	0	0.00	20.05	3	8,714	0.03%
2018/03/26	0	0.00	4	19.89	19.95	-4	8,670	-0.05%
2018/03/23	2	19.83	5.1	19.85	19.90	-3.1	8,700	-0.04%
2018/03/22	6	20.40	0	0.00	20.15	6	8,694	0.07%
2018/03/21	1	20.30	1	20.30	20.25	0	8,645	0.00%
2018/03/20	7	20.21	0	0.00	20.25	7	8,761	0.08%
2018/03/15	5	20.65	0	0.00	20.60	5	8,391	0.06%
2018/03/14	1	20.60	20	20.62	20.80	-19	8,400	-0.23%
2018/03/13	0	0.00	2	20.55	20.70	-2	8,457	-0.02%
2018/03/12	0	0.00	2	20.58	20.65	-2	8,523	-0.02%
2018/03/09	12	20.30	17	20.54	20.40	-5	8,513	-0.06%
2018/03/08	25	20.33	0	0.00	20.35	25	8,510	0.29%
2018/03/07	1	20.25	1	20.30	20.30	0	8,536	0.00%
2018/03/05	0	0.00	1	20.10	20.10	-1	8,948	-0.01%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/02/27	0	0.00	1	20.25	20.10	-1	8,903	-0.01%
2018/02/26	4	20.30	0	0.00	20.15	4	8,778	0.05%
2018/02/23	1	20.10	2	20.25	20.30	-1	8,758	-0.01%
2018/02/22	1.1	19.86	0	0.00	19.80	1.1	8,689	0.01%
2018/02/12	1.6	19.89	1	19.80	19.75	0.6	8,700	0.01%
2018/02/09	0.6	20.00	0	0.00	19.85	0.6	8,770	0.01%
2018/02/08	0	0.00	0.1	20.10	19.95	-0.1	8,772	0.00%
2018/02/07	1.9	20.15	0	0.00	20.10	1.9	8,787	0.02%
2018/02/06	22.1	20.38	1	20.30	19.80	21.1	8,814	0.24%
2018/02/02	1	21.45	0	0.00	21.40	1	8,838	0.01%
2018/01/31	1	21.40	4	21.65	21.70	-3	9,034	-0.03%
2018/01/30	4	21.55	0	0.00	21.35	4	8,911	0.04%
2018/01/29	0	0.00	3.8	21.63	21.70	-3.8	8,862	-0.04%
2018/01/26	0	0.00	9	21.59	21.40	-9	8,834	-0.10%
2018/01/25	6	21.25	66	21.71	21.80	-60	8,693	-0.69%
2018/01/23	1	20.75	2	20.83	20.85	-1	8,710	-0.01%
2018/01/22	10	20.71	0	0.00	20.80	10	8,832	0.11%
2018/01/19	1	20.85	12.3	20.90	20.95	-11.3	8,918	-0.13%
2018/01/18	1	20.80	0	0.00	20.80	1	8,934	0.01%
2018/01/17	2.5	20.64	1	20.70	20.80	1.5	8,968	0.02%
2018/01/16	1	20.40	0	0.00	20.60	1	8,963	0.01%
2018/01/11	1.5	20.50	405	20.52	20.30	-403.5	8,971	-4.50%	大賣/鉅額交易
2018/01/10	11	20.71	0	0.00	20.75	11	8,930	0.12%
2018/01/09	11	20.95	0	0.00	20.90	11	9,020	0.12%
2018/01/08	0	0.00	1	21.20	21.25	-1	9,148	-0.01%
2018/01/04	405	20.92	0	0.00	20.90	405	9,393	4.31%	大買/鉅額交易
2018/01/03	13	21.05	0	0.00	20.95	13	9,550	0.14%