仁寶 (2324)-永豐金-三重券商分點個股進出

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
38.15
漲跌
▼2.15
漲幅
-5.33%
成交量
93,685張
產業
上市電腦週邊類股
1801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－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	48.2	38.94	28.1	38.43	38.15	20.1	33,266	0.06%
2024/05/22	46	39.40	79.6	39.28	40.30	-33.6	32,107	-0.10%
2024/05/21	13	36.30	2	36.73	36.75	11	29,821	0.04%
2024/05/20	2	37.08	3	36.93	36.75	-1	29,697	0.00%
2024/05/17	2.1	37.29	0	0.00	37.10	2.1	29,730	0.01%
2024/05/16	0	0.00	6	37.41	37.45	-6	29,809	-0.02%
2024/05/15	17	36.77	17	37.40	36.55	0	30,121	0.00%
2024/05/14	13.3	37.73	22	37.80	37.35	-8.7	30,051	-0.03%
2024/05/13	5	36.20	1	36.35	36.50	4	28,937	0.01%
2024/05/10	7	36.21	12	36.40	36.40	-5	29,174	-0.02%
2024/05/09	0	0.00	10	36.06	36.25	-10	29,187	-0.03%
2024/05/08	2	35.70	1.5	36.00	36.00	0.5	29,033	0.00%
2024/05/07	10.5	35.35	1	35.15	35.60	9.5	29,106	0.03%
2024/05/06	1	35.90	0	0.00	35.60	1	29,050	0.00%
2024/05/03	1	35.55	4.3	35.67	35.10	-3.3	29,716	-0.01%
2024/05/02	10.3	35.04	1	34.95	35.05	9.3	30,087	0.03%
2024/04/29	1	36.45	14	36.54	36.35	-13	30,559	-0.04%
2024/04/26	1.1	35.95	24	35.96	36.00	-22.9	31,554	-0.07%
2024/04/25	2	35.45	2	35.50	35.50	0	32,093	0.00%
2024/04/24	1	34.90	1	35.40	35.50	0	32,671	0.00%
2024/04/23	1	34.60	0	0.00	34.50	1	32,739	0.00%
2024/04/22	10.5	34.66	1	34.85	34.20	9.5	32,862	0.03%
2024/04/19	10	35.40	22	35.74	35.30	-12	32,811	-0.04%
2024/04/18	5	36.10	7	36.18	36.05	-2	32,823	-0.01%
2024/04/17	10	35.60	1	35.75	35.60	9	33,090	0.03%
2024/04/16	26	35.55	0	0.00	35.30	26	33,636	0.08%
2024/04/15	5	36.40	7	36.37	36.30	-2	34,543	-0.01%
2024/04/12	3	36.48	3	36.63	36.40	0	35,140	0.00%
2024/04/11	5	36.84	0	0.00	36.85	5	35,475	0.01%
2024/04/10	4	36.75	11	36.82	36.60	-7	36,142	-0.02%
2024/04/09	1	36.30	6.1	36.49	36.45	-5.1	36,798	-0.01%
2024/04/08	20	36.07	7	35.95	35.95	13	37,651	0.03%
2024/04/03	3	36.65	4	37.01	36.55	-1	38,743	0.00%
2024/04/02	7	36.73	49	36.83	36.85	-42	40,335	-0.10%
2024/04/01	17.5	36.41	12	36.56	36.55	5.5	42,947	0.01%
2024/03/29	68.1	35.79	33	36.14	36.20	35.1	45,500	0.08%
2024/03/28	1.1	38.10	4	38.25	38.30	-3	46,371	-0.01%
2024/03/27	10	38.05	2	38.10	38.10	8	47,113	0.02%
2024/03/26	15.1	37.83	11	38.60	37.90	4.1	49,405	0.01%
2024/03/25	0	0.00	11	38.74	38.55	-11	53,777	-0.02%
2024/03/22	14.1	39.09	6	38.84	38.65	8.1	54,284	0.01%
2024/03/21	1	38.35	7	38.40	38.40	-6	54,988	-0.01%
2024/03/20	26	37.97	2	38.18	37.90	24	54,984	0.04%
2024/03/19	17	37.37	16	37.36	37.20	1	55,002	0.00%
2024/03/18	7	36.70	0	0.00	36.90	7	55,410	0.01%
2024/03/15	23	36.85	36	37.07	37.00	-13	55,491	-0.02%
2024/03/14	10	36.72	0	0.00	36.65	10	55,260	0.02%
2024/03/13	4	37.14	46	37.25	36.70	-42	55,030	-0.08%
2024/03/12	19	36.65	14	36.86	37.20	5	54,872	0.01%
2024/03/11	3	36.82	1	36.80	36.90	2	54,603	0.00%
2024/03/08	23	36.86	27	36.79	36.65	-4	54,474	-0.01%
2024/03/07	18	36.57	5	36.83	36.55	13	54,118	0.02%
2024/03/06	3	37.55	2	38.05	37.55	1	53,599	0.00%
2024/03/05	20	37.88	27	37.70	37.80	-7	53,461	-0.01%
2024/03/04	175	39.32	150	39.24	38.00	25	52,965	0.05%	大買/大賣/
2024/03/01	16	36.71	29	36.77	36.70	-13	49,312	-0.03%
2024/02/29	28	36.10	9	36.28	36.50	19	49,162	0.04%
2024/02/27	36	36.70	18	37.51	36.50	18	48,643	0.04%
2024/02/26	3	35.98	7	36.01	36.00	-4	47,815	-0.01%
2024/02/23	11	36.28	2	36.90	36.20	9	47,759	0.02%
2024/02/22	7.1	36.85	43	36.63	36.75	-35.9	47,852	-0.08%
2024/02/21	11	36.63	1	36.70	36.75	10	47,736	0.02%
2024/02/20	1	36.65	5.1	36.80	36.80	-4.1	47,744	-0.01%
2024/02/19	17	36.53	24	36.62	36.90	-7	47,640	-0.01%
2024/02/16	0.1	36.70	16	36.46	36.85	-15.9	47,432	-0.03%
2024/02/15	44	35.64	25	35.82	35.80	19	46,988	0.04%
2024/02/05	5	35.96	22	35.78	35.90	-17	46,768	-0.04%
2024/02/02	20	35.94	3	36.22	35.80	17	46,629	0.04%
2024/02/01	1	35.85	16	36.27	36.40	-15	46,487	-0.03%
2024/01/31	11	35.74	0	0.00	35.85	11	46,345	0.02%
2024/01/30	7	36.17	2	36.13	36.00	5	46,228	0.01%
2024/01/29	3	36.17	23	36.17	36.35	-20	46,094	-0.04%
2024/01/26	64.1	35.71	3	35.78	35.50	61.1	45,936	0.13%
2024/01/25	23	37.19	19	37.40	37.20	4	45,153	0.01%
2024/01/24	41.1	36.93	10	37.27	36.85	31.1	44,784	0.07%
2024/01/23	16	37.31	16	37.40	37.55	0	44,688	0.00%
2024/01/22	49	37.44	45.6	37.37	37.60	3.4	44,242	0.01%
2024/01/19	10	35.63	35.5	36.08	36.30	-25.5	43,240	-0.06%
2024/01/18	19.5	35.24	12	35.31	34.80	7.5	42,754	0.02%
2024/01/17	12.1	34.73	48	34.73	34.55	-35.9	42,118	-0.09%
2024/01/16	30.5	35.32	10	35.17	35.00	20.5	41,998	0.05%
2024/01/15	4.4	35.68	8	36.23	35.55	-3.6	41,748	-0.01%
2024/01/12	17	35.45	30	35.46	35.60	-13	41,713	-0.03%
2024/01/11	16	36.06	6	36.12	36.10	10	41,571	0.02%
2024/01/10	27.2	36.21	4.5	36.09	35.85	22.7	41,583	0.05%
2024/01/09	22.3	36.98	15.1	37.41	36.95	7.2	41,042	0.02%
2024/01/08	10	37.61	29.2	37.74	37.75	-19.2	40,032	-0.05%
2024/01/05	20	37.18	3	37.25	36.95	17	39,758	0.04%
2024/01/04	24.5	37.32	14.4	37.55	37.30	10.1	39,379	0.03%
2024/01/03	29.4	38.35	2.3	38.38	38.10	27.2	38,862	0.07%
2024/01/02	17	38.97	73	38.90	39.55	-56	38,130	-0.15%
2023/12/29	23.8	39.65	22	40.01	39.85	1.8	37,329	0.00%
2023/12/28	62	39.51	45	39.17	38.95	17	36,084	0.05%
2023/12/27	157	40.00	132.3	40.20	40.20	24.7	34,511	0.07%	大買/大賣/
2023/12/26	92	38.62	152.1	38.84	39.05	-60.1	31,846	-0.19%	大賣/
2023/12/25	40	36.85	41	37.26	37.10	-1	29,191	0.00%
2023/12/22	22	36.14	26	36.25	36.10	-4	27,245	-0.01%
2023/12/21	42	36.97	17	36.79	36.70	25	26,262	0.10%
2023/12/20	107.3	36.50	232.3	36.93	37.40	-125.1	23,885	-0.52%	大買/大賣/鉅額交易
2023/12/19	3	34.46	1	34.00	34.00	2	19,249	0.01%
2023/12/18	56	34.66	76	35.07	34.60	-20	18,792	-0.11%
2023/12/15	1	33.15	12	33.27	33.05	-11	17,746	-0.06%
2023/12/14	30	33.68	27	33.93	33.65	3	17,422	0.02%
2023/12/13	7	33.29	25.9	33.15	33.75	-18.9	16,926	-0.11%
2023/12/12	3	32.07	2	32.03	32.00	1	16,677	0.01%
2023/12/11	0	0.00	36	32.05	32.20	-36	16,723	-0.22%
2023/12/08	1	31.15	0	0.00	31.20	1	16,423	0.01%
2023/12/07	36	31.17	10	31.10	30.95	26	16,698	0.16%
2023/12/06	2	31.40	55	31.33	31.25	-53	16,978	-0.31%
2023/12/04	0	0.00	6	30.65	30.60	-6	17,041	-0.04%
2023/12/01	7.1	30.53	0	0.00	30.35	7.1	17,274	0.04%
2023/11/30	11	30.45	1	30.75	30.90	10	17,485	0.06%
2023/11/29	38	30.93	0	0.00	30.75	38	17,308	0.22%
2023/11/24	1	30.55	0.1	30.60	30.25	0.9	18,300	0.00%
2023/11/21	15	30.95	22	31.19	31.20	-7	19,818	-0.04%
2023/11/20	0	0.00	4	30.60	30.75	-4	20,759	-0.02%
2023/11/16	0	0.00	2	30.05	30.00	-2	22,307	-0.01%
2023/11/15	2.1	30.22	2	30.70	30.25	0.1	23,218	0.00%
2023/11/14	1	30.20	2	30.13	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	10	30.00	30.10	-10	27,522	-0.04%
2023/11/10	2	29.60	0	0.00	29.75	2	29,703	0.01%
2023/11/09	3	29.77	2	29.65	29.60	1	33,727	0.00%
2023/11/08	0	0.00	1	29.80	29.95	-1	35,377	0.00%
2023/11/07	1	29.25	1	29.40	29.40	0	35,719	0.00%
2023/11/06	4	29.84	3	29.73	29.80	1	36,046	0.00%
2023/11/03	2	28.85	0	0.00	28.95	2	36,127	0.01%
2023/11/02	1	29.15	3	29.22	29.10	-2	36,526	-0.01%
2023/11/01	0	0.00	3	28.70	28.70	-3	36,874	-0.01%
2023/10/31	1	28.50	13	28.70	28.05	-12	37,021	-0.03%
2023/10/30	20	28.85	0	0.00	28.80	20	37,252	0.05%
2023/10/27	23	29.08	0	0.00	29.05	23	37,367	0.06%
2023/10/26	1	28.70	1	29.05	29.05	0	37,935	0.00%
2023/10/25	0	0.00	1	29.45	29.05	-1	38,055	0.00%
2023/10/24	0	0.00	8	29.23	29.45	-8	38,267	-0.02%
2023/10/20	1	28.90	5	28.85	28.80	-4	39,091	-0.01%
2023/10/19	0	29.05	2	29.15	29.25	-2	39,612	0.00%
2023/10/18	4	28.70	0	0.00	28.95	4	40,159	0.01%
2023/10/17	1	29.36	2	29.45	29.35	-1	40,677	0.00%
2023/10/16	14	29.42	0	0.00	29.50	14	43,130	0.03%
2023/10/13	7	30.52	16	30.14	30.20	-9	46,846	-0.02%
2023/10/12	2	30.60	0	0.00	30.80	2	48,229	0.00%
2023/10/11	0	30.80	0	0.00	30.80	0	48,798	0.00%
2023/10/06	4	30.53	0	0.00	30.50	4	50,264	0.01%
2023/10/05	0	30.65	0	0.00	30.85	0	50,285	0.00%
2023/10/04	1	30.26	1	30.45	30.50	0	50,368	0.00%
2023/10/03	2	31.00	0	0.00	30.90	2	50,569	0.00%
2023/10/02	3	30.87	1	30.95	30.90	2	50,758	0.00%
2023/09/28	2	30.80	1	30.70	30.70	1	50,653	0.00%
2023/09/26	0	30.55	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	2	30.60	0	0.00	30.60	2	51,029	0.00%
2023/09/22	0	0.00	26	30.69	30.85	-26	51,327	-0.05%
2023/09/21	1	30.25	1	30.40	30.55	0	51,904	0.00%
2023/09/20	0	30.70	1	30.80	30.55	-1	51,754	0.00%
2023/09/19	0	0.00	1	31.00	30.95	-1	51,653	0.00%
2023/09/18	16	31.26	70	31.10	31.05	-54	51,861	-0.10%
2023/09/15	2.1	31.51	0	0.00	31.80	2.1	52,131	0.00%
2023/09/14	4	31.83	2	31.70	31.85	2	52,095	0.00%
2023/09/13	0	0.00	10.5	31.28	31.40	-10.5	52,884	-0.02%
2023/09/12	18.1	30.85	19	31.34	31.35	-1	54,129	0.00%
2023/09/11	4.1	30.86	1	30.85	30.80	3.1	54,301	0.01%
2023/09/08	1.1	31.80	5	31.50	31.75	-3.9	54,225	-0.01%
2023/09/07	5.1	31.53	0	0.00	31.40	5.1	54,489	0.01%
2023/09/06	4	32.00	0	0.00	32.00	4	54,459	0.01%
2023/09/05	2	31.70	0	0.00	32.00	2	54,492	0.00%
2023/09/04	1	31.85	10	31.76	31.85	-9	54,597	-0.02%
2023/09/01	1.1	32.04	0	0.00	31.80	1.1	54,596	0.00%
2023/08/31	11	31.83	2.3	31.88	31.90	8.7	54,525	0.02%
2023/08/30	4.1	32.86	1	33.05	32.90	3.1	54,063	0.01%
2023/08/29	3	33.35	2	33.70	33.35	1	54,588	0.00%
2023/08/28	6.1	32.55	1	32.90	33.00	5.1	54,608	0.01%
2023/08/25	32.1	32.96	8	32.89	33.15	24.1	55,001	0.04%
2023/08/24	29.6	34.04	11	34.30	33.95	18.6	54,612	0.03%
2023/08/23	6.1	34.38	4	34.46	34.40	2.1	54,144	0.00%
2023/08/22	36	34.87	15	35.51	34.75	21	54,201	0.04%
2023/08/21	98.5	35.03	24	35.18	34.65	74.5	53,634	0.14%
2023/08/18	162.4	35.11	114	35.07	34.75	48.4	53,128	0.09%	大買/大賣/
2023/08/17	45	36.98	68.3	36.93	37.00	-23.3	51,737	-0.04%
2023/08/16	49.5	34.49	59	35.37	35.95	-9.5	49,308	-0.02%
2023/08/15	45.2	35.31	92.4	35.87	35.80	-47.2	47,305	-0.10%
2023/08/14	7.3	32.72	25	32.90	32.75	-17.8	43,592	-0.04%
2023/08/11	0	0.00	3	30.87	30.75	-3	42,224	-0.01%
2023/08/10	13	30.10	6	29.82	30.00	7	42,016	0.02%
2023/08/09	0	0.00	7	31.54	31.55	-7	41,821	-0.02%
2023/08/08	5	30.81	4	31.41	31.40	1	41,932	0.00%
2023/08/07	0	30.25	3.1	30.69	30.95	-3.1	41,845	-0.01%
2023/08/04	0	0.00	1	30.00	30.05	-1	41,764	0.00%
2023/08/02	13.1	29.67	7	29.69	29.45	6.1	41,937	0.01%
2023/08/01	1	30.40	1	30.40	30.30	0	41,504	0.00%
2023/07/31	20	30.61	14	30.45	30.45	6	41,356	0.01%
2023/07/28	0	0.00	79	30.93	31.30	-79	40,709	-0.19%
2023/07/27	11	31.15	3	31.50	30.95	8	40,510	0.02%
2023/07/26	0	0.00	2.2	31.31	31.65	-2.2	40,367	-0.01%
2023/07/25	5.5	32.30	10	32.26	31.80	-4.5	40,130	-0.01%
2023/07/24	16.2	31.55	3	31.58	31.65	13.2	39,360	0.03%
2023/07/21	12.1	30.34	54	30.79	31.05	-42	38,783	-0.11%
2023/07/20	41.3	30.55	14	30.93	30.45	27.3	38,203	0.07%
2023/07/19	55.5	31.91	71	31.90	31.10	-15.5	37,560	-0.04%
2023/07/18	163	35.35	94.2	35.70	34.45	68.8	35,272	0.20%	大買/
2023/07/17	36.2	32.94	108	32.79	33.55	-71.8	31,798	-0.23%	大賣/
2023/07/14	20	30.05	2	31.08	30.50	18	30,673	0.06%
2023/07/13	92.1	31.58	26.5	31.38	30.55	65.6	30,077	0.22%
2023/07/12	7	29.43	0	0.00	29.55	7	28,557	0.02%
2023/07/11	0	0.00	1	28.85	28.95	-1	28,473	0.00%
2023/07/10	20.6	28.85	1	28.70	28.70	19.6	28,477	0.07%
2023/07/07	4	28.98	3	29.25	29.20	1	28,339	0.00%
2023/07/06	3	29.50	0	0.00	29.80	3	28,080	0.01%
2023/07/05	2	30.20	1	30.25	30.05	1	27,977	0.00%
2023/07/04	11	30.02	6.5	30.32	30.25	4.5	28,041	0.02%
2023/07/03	2	29.75	0	0.00	29.70	2	27,839	0.01%
2023/06/30	2	29.00	3	29.15	29.25	-1	27,788	0.00%
2023/06/29	85	29.30	7	29.91	29.50	78	27,774	0.28%
2023/06/28	0	0.00	3	28.97	29.05	-3	27,222	-0.01%
2023/06/27	2	28.75	0	0.00	28.75	2	27,184	0.01%
2023/06/26	0	0.00	1	29.20	29.10	-1	27,173	0.00%
2023/06/21	0.5	29.00	0.3	29.02	29.35	0.2	27,009	0.00%
2023/06/20	18	28.48	5.1	28.64	28.90	12.9	26,804	0.05%
2023/06/19	19	28.08	12.1	28.45	28.55	6.9	26,509	0.03%
2023/06/16	9	29.62	7	30.01	29.90	2	25,537	0.01%
2023/06/15	0.3	28.60	3	28.55	28.70	-2.7	24,314	-0.01%
2023/06/14	15	28.61	1	28.55	28.55	14	24,163	0.06%
2023/06/13	2	28.85	14	29.01	29.00	-12	24,213	-0.05%
2023/06/12	0	0.00	15	28.53	28.50	-15	23,926	-0.06%
2023/06/09	0	0.00	1	28.80	28.85	-1	23,889	0.00%
2023/06/08	0	0.00	2	28.55	28.20	-2	23,909	-0.01%
2023/06/07	0	0.00	5	28.22	28.45	-5	23,649	-0.02%
2023/06/06	1	28.00	0	0.00	28.00	1	23,409	0.00%
2023/06/05	11	28.40	3.5	28.63	28.25	7.5	23,204	0.03%
2023/06/02	5	28.26	48	28.30	28.40	-43	22,916	-0.19%
2023/06/01	16.1	27.25	0	0.00	27.30	16.1	22,195	0.07%
2023/05/31	0	0.00	31.8	27.45	27.85	-31.8	21,705	-0.15%
2023/05/30	5.1	27.46	2	27.88	27.55	3.1	20,963	0.01%
2023/05/29	43	28.14	7	28.41	28.15	36	20,625	0.17%
2023/05/26	6	27.36	7	27.46	27.55	-1	19,923	-0.01%
2023/05/25	0	0.00	8.1	26.95	27.35	-8.1	19,340	-0.04%
2023/05/24	0	0.00	8	26.78	27.00	-8	18,896	-0.04%
2023/05/23	0	0.00	3	26.33	26.45	-3	18,417	-0.02%
2023/05/22	0	0.00	10	26.60	26.70	-10	18,037	-0.06%
2023/05/19	0	26.40	11	26.26	26.40	-11	17,650	-0.06%
2023/05/18	1	26.70	8	26.42	26.45	-7	17,539	-0.04%
2023/05/17	1	26.40	35.5	26.20	26.35	-34.5	17,261	-0.20%
2023/05/16	3	25.90	9	25.79	26.00	-6	16,926	-0.04%
2023/05/15	4	25.90	0	0.00	25.90	4	16,867	0.02%
2023/05/12	0	0.00	3	25.77	25.85	-3	16,744	-0.02%
2023/05/11	0	0.00	3	25.77	25.85	-3	16,429	-0.02%
2023/05/10	21	25.45	7	25.50	25.60	14	16,053	0.09%
2023/05/09	6	25.35	6	25.20	25.35	0	15,868	0.00%
2023/05/08	0	0.00	2	24.38	24.60	-2	15,673	-0.01%
2023/05/04	3	24.10	0	0.00	24.15	3	15,642	0.02%
2023/04/28	1	23.80	0	0.00	23.95	1	15,869	0.01%
2023/04/27	1	23.80	2	23.75	23.75	-1	15,757	-0.01%
2023/04/26	0	0.00	3	23.60	23.75	-3	15,773	-0.02%
2023/04/25	5.1	23.70	37	23.74	23.70	-31.9	15,642	-0.20%
2023/04/24	1.1	24.00	5	23.91	23.95	-4	15,494	-0.03%
2023/04/21	6	24.50	17	24.50	24.40	-11	15,237	-0.07%
2023/04/20	12	24.34	1	24.20	24.15	11	14,956	0.07%
2023/04/19	46	25.68	6	25.63	25.65	40	14,496	0.28%
2023/04/18	31	25.10	0	0.00	25.15	31	13,798	0.22%
2023/04/14	2	25.50	5	25.27	25.25	-3	13,369	-0.02%
2023/04/13	20	25.55	5	25.66	25.55	15	13,242	0.11%
2023/04/11	0	0.00	2.5	25.70	25.75	-2.5	12,964	-0.02%
2023/04/10	3	25.67	0	0.00	25.65	3	12,817	0.02%
2023/04/07	0	0.00	1	25.60	25.65	-1	12,730	-0.01%
2023/04/06	0	0.00	1.3	25.21	25.45	-1.3	12,503	-0.01%
2023/03/31	0	0.00	1	25.40	25.25	-1	12,322	-0.01%
2023/03/30	0	0.00	14	24.99	25.25	-14	12,469	-0.11%
2023/03/29	1.2	24.71	0.2	24.80	24.80	1	12,536	0.01%
2023/03/28	1	24.75	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	1	24.80	24.75	-1	13,389	-0.01%
2023/03/24	2	24.78	2	24.75	24.70	0	13,798	0.00%
2023/03/23	9	24.79	5	24.90	24.85	4	13,642	0.03%
2023/03/22	0	0.00	5	24.67	24.70	-5	13,471	-0.04%
2023/03/21	0	0.00	6	24.38	24.30	-6	13,442	-0.04%
2023/03/20	1	24.00	0	0.00	24.00	1	13,388	0.01%
2023/03/17	2	24.10	2	24.30	24.20	0	13,338	0.00%
2023/03/16	0.1	23.95	24.7	23.89	24.20	-24.7	13,026	-0.19%
2023/03/14	2	24.38	0	0.00	24.35	2	12,691	0.02%
2023/03/13	3	24.77	3	24.83	24.65	0	12,629	0.00%
2023/03/10	14	24.56	12	24.65	24.65	2	12,437	0.02%
2023/03/09	1	24.75	0	0.00	24.75	1	12,385	0.01%
2023/03/08	30	24.72	0	0.00	24.80	30	12,562	0.24%
2023/03/06	0	0.00	12	24.79	24.85	-12	12,786	-0.09%
2023/03/03	0	0.00	0.1	24.40	24.40	-0.1	12,706	0.00%
2023/03/02	0	0.00	30	24.20	24.25	-30	12,801	-0.23%
2023/03/01	1	24.20	0	0.00	24.25	1	12,786	0.01%
2023/02/24	7	24.15	0.1	24.20	24.15	6.9	12,860	0.05%
2023/02/23	1	24.15	1	24.00	24.15	0	12,846	0.00%
2023/02/22	0.1	23.55	2	23.55	23.70	-2	12,771	-0.02%
2023/02/20	2	23.55	0	0.00	23.60	2	12,920	0.02%
2023/02/17	20	23.55	0	0.00	23.55	20	13,002	0.15%
2023/02/15	14	23.49	0	0.00	23.50	14	13,040	0.11%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0	0.00	1	23.50	23.70	-1	12,924	-0.01%
2023/02/10	0	0.00	0.1	23.60	23.45	-0.1	12,848	0.00%
2023/02/08	0	0.00	22	23.60	23.50	-22	12,855	-0.17%
2023/02/07	0	0.00	0.2	23.60	23.60	-0.2	12,873	0.00%
2023/02/06	0	0.00	5	23.33	23.40	-5	12,765	-0.04%
2023/01/31	6.2	22.73	9	22.98	22.60	-2.9	12,547	-0.02%
2023/01/16	0.1	22.80	0	0.00	22.75	0.1	12,192	0.00%
2023/01/12	0	0.00	1	22.65	22.70	-1	12,602	-0.01%
2023/01/11	0	0.00	2	22.95	22.90	-2	12,773	-0.02%
2023/01/10	0.1	23.15	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	0	0.00	53	23.28	23.30	-53	13,108	-0.40%
2023/01/06	6	23.05	0	0.00	23.05	6	13,176	0.05%
2023/01/04	0	0.00	1.2	23.10	23.05	-1.2	13,407	-0.01%
2022/12/30	0	0.00	3	23.15	23.05	-3	13,484	-0.02%
2022/12/29	0	0.00	6	22.79	23.05	-6	13,441	-0.04%
2022/12/28	0.1	22.85	0	0.00	22.95	0.1	13,509	0.00%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	1	22.95	2	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	1.4	22.92	22.95	-1.4	13,967	-0.01%
2022/12/22	0	0.00	4.2	22.86	22.85	-4.2	14,309	-0.03%
2022/12/21	0	0.00	2.1	22.70	22.85	-2.1	14,272	-0.01%
2022/12/20	1.2	22.60	22	22.75	22.70	-20.9	14,104	-0.15%
2022/12/19	4	22.55	12	22.66	22.85	-8	13,870	-0.06%
2022/12/16	0	21.83	2	21.70	22.85	-2	13,275	-0.01%
2022/12/14	1	21.90	1	21.85	22.00	0	13,622	0.00%
2022/12/13	1.1	21.75	0	0.00	21.70	1.1	13,995	0.01%
2022/12/12	1	21.65	0	0.00	21.95	1	14,126	0.01%
2022/12/09	0	0.00	7	21.84	21.95	-7	14,698	-0.05%
2022/12/08	1	21.70	3	21.70	21.65	-2	14,836	-0.01%
2022/12/07	8.2	21.44	1	21.65	21.65	7.2	14,967	0.05%
2022/12/05	1	21.70	3	21.78	21.85	-2	14,939	-0.01%
2022/12/01	4	21.53	0	0.00	21.55	4	14,917	0.03%
2022/11/30	1	21.40	1	21.65	21.65	0	14,812	0.00%
2022/11/29	8	21.43	0	0.00	21.50	8	14,615	0.05%
2022/11/28	1	21.35	1	21.75	21.75	0	14,614	0.00%
2022/11/25	3	21.45	0	0.00	21.60	3	14,694	0.02%
2022/11/24	2	21.25	3	21.20	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	1	21.10	21.05	-1	14,700	-0.01%
2022/11/22	4	20.76	0	20.95	20.90	4	14,772	0.03%
2022/11/21	3.7	21.21	0	0.00	21.10	3.7	14,560	0.03%
2022/11/17	0	0.00	6.1	21.45	21.60	-6.1	14,440	-0.04%
2022/11/16	1	21.90	0	0.00	21.70	1	14,421	0.01%
2022/11/15	4	21.93	0	0.00	21.95	4	14,465	0.03%
2022/11/14	4	21.83	0	0.00	22.00	4	14,450	0.03%
2022/11/11	1	21.90	7	21.96	22.05	-6	14,255	-0.04%
2022/11/10	1	21.70	0	0.00	21.75	1	14,210	0.01%
2022/11/08	2.2	21.33	0	0.00	21.45	2.2	14,680	0.01%
2022/11/04	0	0.00	1	20.90	21.30	-1	14,700	-0.01%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/28	2	20.80	2	20.75	20.75	0	14,713	0.00%
2022/10/27	2	20.63	0	0.00	20.60	2	14,779	0.01%
2022/10/26	1.1	20.60	0	0.00	20.55	1.1	14,771	0.01%
2022/10/24	0.1	20.85	0	0.00	20.75	0.1	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	5	20.90	5	21.00	21.05	0	14,553	0.00%
2022/10/18	6	21.13	0	0.00	21.15	6	14,133	0.04%
2022/10/14	6	21.49	0	0.00	21.40	6	14,140	0.04%
2022/10/13	5	21.40	5	21.60	21.70	0	14,249	0.00%
2022/10/11	1	21.35	0	0.00	21.35	1	14,472	0.01%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/05	1	21.75	0	0.00	21.70	1	14,545	0.01%
2022/10/04	2.1	21.75	0	0.00	21.70	2.1	14,551	0.01%
2022/09/29	0	0.00	7	22.09	21.75	-7	14,197	-0.05%
2022/09/28	1	21.75	5	21.75	21.70	-4	14,069	-0.03%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/26	20	21.98	0	0.00	21.90	20	13,779	0.15%
2022/09/22	5	22.11	0	0.00	22.05	5	14,166	0.04%
2022/09/21	3	22.37	0	0.00	22.25	3	13,819	0.02%
2022/09/20	2	22.45	0	0.00	22.70	2	13,482	0.01%
2022/09/16	6	22.43	0	0.00	22.50	6	12,936	0.05%
2022/09/15	2	22.90	0	0.00	22.80	2	12,394	0.02%
2022/09/14	11	22.65	0	0.00	22.55	11	12,235	0.09%
2022/09/12	0	0.00	1.3	23.04	23.00	-1.3	12,357	-0.01%
2022/09/08	1	22.45	3.1	22.69	23.00	-2.1	12,637	-0.02%
2022/09/07	0	0.00	1	22.65	22.45	-1	12,564	-0.01%
2022/09/02	2	22.50	0	0.00	22.40	2	12,609	0.02%
2022/09/01	0	0.00	1	22.60	22.65	-1	12,518	-0.01%
2022/08/29	6	22.74	13	22.60	22.65	-7	12,292	-0.06%
2022/08/25	0.1	23.10	0	0.00	23.15	0.1	12,192	0.00%
2022/08/23	2	23.10	0	0.00	22.90	2	12,858	0.02%
2022/08/22	0	0.00	2	23.15	23.15	-2	12,917	-0.02%
2022/08/19	1	22.95	2	22.90	22.90	-1	12,878	-0.01%
2022/08/18	0	0.00	1	22.75	22.75	-1	12,949	-0.01%
2022/08/16	1	22.40	2	22.60	22.50	-1	13,170	-0.01%
2022/08/15	7.4	22.52	2	22.45	22.45	5.4	13,258	0.04%
2022/08/12	2.1	23.03	2	23.03	23.05	0.1	12,964	0.00%
2022/08/11	1	23.10	0	0.00	23.25	1	13,032	0.01%
2022/08/10	1.1	22.96	1	23.15	23.00	0.1	13,266	0.00%
2022/08/09	0	0.00	3	23.05	23.10	-3	13,341	-0.02%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/08/05	1	23.00	0	0.00	22.95	1	13,998	0.01%
2022/08/04	0	0.00	1	23.05	22.85	-1	14,223	-0.01%
2022/08/03	2	22.85	0	0.00	23.10	2	14,339	0.01%
2022/08/02	0	0.00	1	22.85	22.95	-1	14,540	-0.01%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/29	3.1	22.85	0	0.00	22.80	3.1	14,703	0.02%
2022/07/28	0	0.00	1	22.90	23.05	-1	14,760	-0.01%
2022/07/22	0	0.00	7.1	22.55	22.70	-7.1	15,281	-0.05%
2022/07/21	0	0.00	17	22.20	22.40	-17	15,449	-0.11%
2022/07/20	0.3	22.05	0	0.00	22.10	0.3	15,553	0.00%
2022/07/19	2	21.68	0	0.00	21.95	2	15,823	0.01%
2022/07/18	1	21.70	0	0.00	21.90	1	16,960	0.01%
2022/07/14	1	22.10	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.20	4	22.30	22.25	-3	17,912	-0.02%
2022/07/12	13	21.50	0	0.00	21.85	13	18,063	0.07%
2022/07/11	1	21.85	1.1	22.10	21.90	-0.1	18,099	0.00%
2022/07/08	2	21.90	2	22.00	21.90	0	18,279	0.00%
2022/07/07	1	21.50	0	0.00	21.65	1	18,463	0.01%
2022/07/06	1	21.40	30	21.50	21.40	-29	18,669	-0.16%
2022/07/05	10	22.13	0	0.00	22.15	10	18,745	0.05%
2022/07/04	6	22.32	0	0.00	22.30	6	18,905	0.03%
2022/07/01	3	22.40	0	0.00	22.40	3	19,240	0.02%
2022/06/30	3	22.55	4	22.64	22.75	-1	19,139	-0.01%
2022/06/29	5	22.55	4	22.60	22.55	1	18,902	0.01%
2022/06/27	0	0.00	0.2	22.90	22.80	-0.2	18,957	0.00%
2022/06/24	3	22.78	0	0.00	22.75	3	18,983	0.02%
2022/06/23	0	0.00	4	22.74	22.85	-4	19,001	-0.02%
2022/06/22	0	0.00	1	22.75	22.70	-1	18,963	-0.01%
2022/06/21	0	22.90	2	22.88	22.95	-2	18,967	-0.01%
2022/06/20	1	22.40	0	0.00	22.35	1	18,967	0.01%
2022/06/16	20	22.80	4.1	22.85	22.75	15.9	18,705	0.09%
2022/06/14	2	22.85	0	0.00	22.80	2	19,329	0.01%
2022/06/02	1	22.95	0	0.00	23.10	1	20,300	0.00%
2022/06/01	20	23.08	0	0.00	23.05	20	20,525	0.10%
2022/05/31	10	23.00	0	0.00	23.00	10	20,364	0.05%
2022/05/27	2	22.75	2	22.75	22.80	0	19,772	0.00%
2022/05/24	6	22.35	0	0.00	22.20	6	19,892	0.03%
2022/05/23	2.1	22.42	0	0.00	22.20	2.1	19,825	0.01%
2022/05/20	1	22.55	3	22.62	22.60	-2	19,757	-0.01%
2022/05/19	2	22.55	40	22.80	22.90	-38	19,647	-0.19%
2022/05/18	1	22.80	3	23.10	23.05	-2	19,607	-0.01%
2022/05/17	0	23.00	0	0.00	22.90	0	19,367	0.00%
2022/05/16	2	22.45	3	22.65	23.00	-1	19,276	-0.01%
2022/05/13	4	22.64	0	0.00	22.90	4	19,087	0.02%
2022/05/12	10	22.90	0	0.00	23.00	10	18,806	0.05%
2022/05/11	2	22.85	1	22.90	23.00	1	18,636	0.01%
2022/05/10	0	0.00	2	23.05	23.05	-2	18,654	-0.01%
2022/05/06	43.1	22.53	0	0.00	22.60	43.1	18,525	0.23%
2022/05/05	1	22.50	0	0.00	22.55	1	18,546	0.01%
2022/05/04	0	0.00	20	22.59	22.65	-20	18,562	-0.11%
2022/05/03	0	0.00	3	22.23	22.10	-3	18,536	-0.02%
2022/04/29	2	22.20	0	0.00	22.25	2	18,661	0.01%
2022/04/28	32	21.81	0	0.00	22.00	32	18,851	0.17%
2022/04/26	4.1	22.37	4	22.45	22.60	0.1	18,406	0.00%
2022/04/25	34	22.22	0	0.00	22.20	34	18,360	0.19%
2022/04/22	42.2	22.87	0	0.00	22.80	42.2	17,961	0.23%
2022/04/21	15	25.37	1	25.25	25.40	14	16,765	0.08%
2022/04/20	6	25.22	0	0.00	25.20	6	16,338	0.04%
2022/04/19	17.1	25.41	0	0.00	25.20	17.1	16,006	0.11%
2022/04/18	3	25.43	6	25.37	25.40	-3	15,785	-0.02%
2022/04/15	7	25.27	2	25.30	25.45	5	15,557	0.03%
2022/04/14	3.1	25.46	0	0.00	25.40	3.1	15,513	0.02%
2022/04/13	4	25.48	0	0.00	25.70	4	15,426	0.03%
2022/04/12	14	25.42	0	0.00	25.35	14	15,428	0.09%
2022/04/11	4.3	25.79	4.5	25.68	25.65	-0.2	15,208	0.00%
2022/04/08	4	26.13	0	0.00	26.15	4	14,879	0.03%
2022/04/07	57	26.21	1	26.55	26.05	56	14,650	0.38%
2022/04/06	0	0.00	5	26.65	26.90	-5	14,276	-0.04%
2022/04/01	1	26.65	6	26.70	26.90	-5	14,110	-0.04%
2022/03/30	0	0.00	9.1	26.97	26.90	-9.1	13,893	-0.07%
2022/03/28	0	0.00	1.1	27.05	27.20	-1.1	14,061	-0.01%
2022/03/25	0	0.00	3	27.00	27.00	-3	14,183	-0.02%
2022/03/24	0.1	26.90	0	0.00	26.90	0.1	14,299	0.00%
2022/03/23	17	26.81	0	0.00	26.75	17	14,477	0.12%
2022/03/22	3	26.75	0	0.00	27.00	3	14,460	0.02%
2022/03/21	7	26.88	51	26.80	26.80	-44	14,428	-0.30%
2022/03/18	5	26.88	2	27.00	27.00	3	14,336	0.02%
2022/03/17	11	26.85	2	27.08	26.80	9	14,138	0.06%
2022/03/16	0	0.00	8	26.77	27.00	-8	14,342	-0.06%
2022/03/15	1	25.70	4	25.73	25.80	-3	13,601	-0.02%
2022/03/14	2	25.85	1	25.90	25.90	1	13,626	0.01%
2022/03/11	0	0.00	73	25.76	25.85	-73	13,620	-0.54%
2022/03/10	1	25.60	0	0.00	25.70	1	13,782	0.01%
2022/03/09	0	0.00	2	25.15	25.30	-2	13,886	-0.01%
2022/03/08	2	25.00	30	25.13	25.10	-28	13,954	-0.20%
2022/03/07	5	25.13	0	0.00	25.35	5	13,844	0.04%
2022/03/04	0	0.00	1	25.70	25.70	-1	14,002	-0.01%
2022/03/03	0	0.00	13	25.93	25.95	-13	14,031	-0.09%
2022/03/02	0	0.00	1	25.80	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	0.1	25.70	25.80	-0.1	13,999	0.00%
2022/02/25	3	25.38	0	0.00	25.40	3	13,959	0.02%
2022/02/24	0	0.00	0.1	25.55	25.50	-0.1	13,889	0.00%
2022/02/23	3.1	25.72	0	0.00	25.85	3.1	13,790	0.02%
2022/02/22	1	25.50	3	25.62	25.85	-2	13,908	-0.01%
2022/02/18	0	0.00	3.2	25.61	25.75	-3.2	14,037	-0.02%
2022/02/17	5	25.40	0	0.00	25.50	5	14,139	0.04%
2022/02/16	2	25.30	6.8	25.40	25.35	-4.8	14,317	-0.03%
2022/02/15	3	25.25	0	0.00	25.25	3	14,661	0.02%
2022/02/14	5	25.55	0	0.00	25.50	5	14,562	0.03%
2022/02/11	1	25.65	1	25.70	25.75	0	14,683	0.00%
2022/02/10	0	0.00	2	25.65	25.70	-2	14,630	-0.01%
2022/02/09	2	25.48	1	25.80	25.80	1	14,471	0.01%
2022/02/08	0	0.00	0.3	25.50	25.55	-0.3	14,365	0.00%
2022/01/25	10	25.15	5	25.15	25.25	5	14,108	0.04%
2022/01/24	0	0.00	2	25.25	25.45	-2	14,016	-0.01%
2022/01/21	0	25.25	1	25.05	25.45	-1	13,937	-0.01%
2022/01/20	1.5	25.42	7.4	25.38	25.45	-5.9	13,623	-0.04%
2022/01/19	0	25.40	6	25.36	25.45	-6	13,645	-0.04%
2022/01/18	1	25.70	1	25.55	25.45	0	13,570	0.00%
2022/01/17	0	0.00	6	25.05	25.30	-6	13,371	-0.04%
2022/01/14	0	0.00	6	24.94	25.15	-6	13,448	-0.04%
2022/01/13	2	24.95	6	25.00	25.00	-4	13,383	-0.03%
2022/01/12	3.1	24.85	15	24.80	24.90	-11.9	13,374	-0.09%
2022/01/11	1	24.95	3	24.93	25.00	-2	13,316	-0.02%
2022/01/07	1	24.65	5	24.65	24.75	-4	13,251	-0.03%
2022/01/06	7	24.50	0	0.00	24.65	7	13,149	0.05%
2022/01/05	0	0.00	2.5	24.48	24.55	-2.5	13,282	-0.02%
2022/01/04	0	0.00	2	24.35	24.35	-2	13,433	-0.01%
2021/12/30	0	0.00	3	24.15	24.20	-3	13,610	-0.02%
2021/12/29	1	24.10	35	24.16	24.25	-34	13,801	-0.25%
2021/12/27	3	24.12	0	0.00	24.15	3	14,016	0.02%
2021/12/24	0	0.00	2	23.90	24.05	-2	14,162	-0.01%
2021/12/23	7	23.82	0	0.00	23.80	7	14,345	0.05%
2021/12/22	4	23.84	10	23.85	24.00	-6	14,331	-0.04%
2021/12/21	4	23.90	0	0.00	23.85	4	14,301	0.03%
2021/12/17	2	23.95	3	24.15	24.00	-1	14,247	-0.01%
2021/12/16	36	24.05	0.1	24.00	24.00	35.9	14,259	0.25%
2021/12/13	56	24.06	8.4	24.12	24.05	47.6	14,932	0.32%
2021/12/10	2	24.30	12.1	24.43	24.30	-10.1	15,016	-0.07%
2021/12/09	6	23.76	3	23.85	24.00	3	14,564	0.02%
2021/12/08	1	23.75	0	0.00	23.60	1	14,393	0.01%
2021/12/07	2	23.75	4	23.70	23.75	-2	14,292	-0.01%
2021/12/06	8	23.65	7	23.73	23.85	1	14,248	0.01%
2021/12/03	11.2	23.36	0	0.00	23.30	11.2	14,120	0.08%
2021/12/02	1	23.35	1	23.50	23.35	0	14,198	0.00%
2021/12/01	0	23.30	0	0.00	23.45	0	14,217	0.00%
2021/11/30	0	0.00	1	23.40	23.15	-1	14,157	-0.01%
2021/11/29	0.1	23.41	5	23.30	23.35	-4.9	13,775	-0.04%
2021/11/26	1	23.40	1	23.35	23.40	0	13,747	0.00%
2021/11/24	19	23.64	0	0.00	23.75	19	13,816	0.14%
2021/11/23	2	23.50	0	0.00	23.55	2	13,803	0.01%
2021/11/22	3	23.55	0	0.00	23.55	3	13,715	0.02%
2021/11/19	2.1	23.45	0	0.00	23.55	2.1	13,665	0.02%
2021/11/18	1	23.55	0	0.00	23.60	1	13,652	0.01%
2021/11/17	10	23.62	0	0.00	23.75	10	13,573	0.07%
2021/11/16	3.1	23.65	2	23.73	23.70	1.1	13,647	0.01%
2021/11/15	8.1	23.65	10	23.70	23.70	-1.9	13,673	-0.01%
2021/11/12	6.1	23.88	0.9	23.95	23.90	5.2	13,587	0.04%
2021/11/11	0	0.00	3	24.10	24.10	-3	13,693	-0.02%
2021/11/10	4	24.05	1	24.05	24.15	3	13,861	0.02%
2021/11/09	0	0.00	1	24.30	24.35	-1	13,777	-0.01%
2021/11/08	0	0.00	20	24.30	24.40	-20	13,820	-0.14%
2021/11/05	2	24.20	0	0.00	24.35	2	13,925	0.01%
2021/11/04	4	24.35	5	24.40	24.30	-1	14,145	-0.01%
2021/11/01	0	0.00	1	24.20	24.20	-1	14,143	-0.01%
2021/10/27	5	24.75	0	0.00	24.80	5	14,068	0.04%
2021/10/25	1	24.45	4.8	24.41	24.45	-3.8	14,277	-0.03%
2021/10/22	0	0.00	2.1	24.23	24.30	-2.1	14,325	-0.01%
2021/10/21	20	24.08	1.2	24.14	24.00	18.8	14,203	0.13%
2021/10/20	0	0.00	1.6	24.00	23.90	-1.6	14,157	-0.01%
2021/10/18	0	0.00	2	24.15	24.05	-2	14,411	-0.01%
2021/10/15	0.1	24.10	45	24.02	24.05	-44.9	14,547	-0.31%
2021/10/14	26	24.15	0	0.00	24.15	26	14,556	0.18%
2021/10/13	2	24.10	0	0.00	24.10	2	14,681	0.01%
2021/10/12	1	24.35	53	24.25	24.10	-52	14,657	-0.35%
2021/10/08	1	24.05	54	24.15	24.15	-53	14,498	-0.37%
2021/10/07	1	24.15	4	24.15	24.15	-3	14,633	-0.02%
2021/10/06	50	23.70	14	23.77	23.90	36	14,678	0.25%
2021/10/04	1	23.50	4	23.58	23.60	-3	14,670	-0.02%
2021/10/01	6	23.30	0	0.00	23.60	6	14,639	0.04%
2021/09/30	1	23.60	0	0.00	23.60	1	14,627	0.01%
2021/09/29	0	0.00	1	23.60	23.85	-1	14,576	-0.01%
2021/09/28	0	0.00	28	24.13	24.00	-28	14,479	-0.19%
2021/09/27	0	0.00	65	24.21	24.30	-65	14,433	-0.45%
2021/09/24	51	24.19	1	24.10	24.15	50	14,547	0.34%
2021/09/23	54	24.10	10	24.11	24.00	44	14,687	0.30%
2021/09/22	1	23.80	11	23.76	24.05	-10	14,591	-0.07%
2021/09/17	1	23.50	0	0.00	23.50	1	14,235	0.01%
2021/09/16	2	23.43	2.2	23.54	23.60	-0.2	14,007	0.00%
2021/09/15	1	23.30	9	23.39	23.40	-8	14,018	-0.06%
2021/09/14	0	0.00	1	23.10	23.10	-1	14,051	-0.01%
2021/09/10	26	22.78	1	22.85	22.80	25	14,456	0.17%
2021/09/09	13	22.77	0	0.00	22.65	13	14,787	0.09%
2021/09/08	4	22.89	3	22.72	22.80	1	15,007	0.01%
2021/09/07	0	0.00	3	22.90	23.00	-3	15,172	-0.02%
2021/09/06	0	0.00	3	22.80	22.65	-3	15,204	-0.02%
2021/09/03	3	22.80	4	22.80	22.80	-1	15,320	-0.01%
2021/09/02	44	22.65	0.1	22.85	22.55	43.9	15,551	0.28%
2021/09/01	2	22.75	4	22.80	22.85	-2	15,757	-0.01%
2021/08/31	0	0.00	3	22.65	22.90	-3	15,853	-0.02%
2021/08/30	1	22.60	1	22.55	22.70	0	15,925	0.00%
2021/08/27	0	0.00	12	22.60	22.60	-12	15,977	-0.08%
2021/08/26	4	22.38	5	22.35	22.45	-1	16,008	-0.01%
2021/08/25	2	22.45	3	22.47	22.55	-1	16,117	-0.01%
2021/08/24	1	22.65	8	22.56	22.55	-7	16,090	-0.04%
2021/08/23	5	22.60	4	22.49	22.35	1	16,045	0.01%
2021/08/20	4.1	22.30	0	0.00	22.35	4.1	16,081	0.03%
2021/08/19	4	22.21	14	22.11	22.30	-10	16,144	-0.06%
2021/08/18	12	22.17	17	22.25	22.30	-5	15,964	-0.03%
2021/08/17	2	21.85	14	22.25	22.30	-12	15,900	-0.08%
2021/08/16	3	21.70	0	0.00	21.70	3	15,513	0.02%
2021/08/13	0	0.00	10	21.56	21.65	-10	16,457	-0.06%
2021/08/12	0	0.00	1	21.60	21.55	-1	16,734	-0.01%
2021/08/11	31	21.70	1	21.75	21.80	30	16,849	0.18%
2021/08/10	3	21.78	10	21.76	21.85	-7	17,030	-0.04%
2021/08/09	5	21.37	0	0.00	21.40	5	17,094	0.03%
2021/08/06	5	21.50	3	21.50	21.45	2	17,339	0.01%
2021/08/05	21	21.50	1	21.50	21.55	20	17,850	0.11%
2021/08/04	5	21.40	3	21.42	21.45	2	18,453	0.01%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	3	21.48	1	21.60	21.60	2	19,314	0.01%
2021/07/29	0	0.00	10	21.70	21.70	-10	19,327	-0.05%
2021/07/28	34	21.66	1	21.70	21.75	33	19,507	0.17%
2021/07/27	2	21.80	0	0.00	21.85	2	19,971	0.01%
2021/07/26	9	21.85	0	0.00	21.85	9	20,249	0.04%
2021/07/23	6	21.88	1	21.85	21.90	5	20,511	0.02%
2021/07/22	0	0.00	1	21.85	22.00	-1	20,972	0.00%
2021/07/21	52	21.95	0	0.00	22.00	52	21,041	0.25%
2021/07/20	2	22.00	202	22.00	22.05	-200	21,251	-0.94%	大賣/鉅額交易
2021/07/16	200.5	22.05	2	22.15	22.15	198.5	23,230	0.85%	大買/鉅額交易
2021/07/15	2	22.10	0	0.00	22.15	2	23,471	0.01%
2021/07/14	2	22.05	4	22.05	22.20	-2	23,724	-0.01%
2021/07/13	8	22.12	5	22.15	22.20	3	23,976	0.01%
2021/07/12	1	22.00	0	0.00	22.10	1	24,047	0.00%
2021/07/09	9	22.06	0	0.00	22.10	9	24,178	0.04%
2021/07/07	4	22.24	5	22.30	22.30	-1	24,722	0.00%
2021/07/06	2	22.25	2	22.40	22.45	0	24,891	0.00%
2021/07/05	1	22.15	12.7	22.16	22.25	-11.6	25,062	-0.05%
2021/07/02	0	0.00	1	22.10	22.05	-1	25,366	0.00%
2021/07/01	12	22.07	2	22.10	22.00	10	25,664	0.04%
2021/06/30	2.5	22.28	0	0.00	22.35	2.5	25,955	0.01%
2021/06/29	5	22.05	1	22.10	22.05	4	26,300	0.02%
2021/06/28	3	22.02	0	0.00	22.00	3	27,021	0.01%
2021/06/25	9	22.09	0	0.00	22.05	9	28,652	0.03%
2021/06/24	9	22.14	0	0.00	22.10	9	29,580	0.03%
2021/06/23	10	22.20	0	0.00	22.10	10	29,494	0.03%
2021/06/22	4	22.38	0	0.00	22.30	4	29,422	0.01%
2021/06/21	2	22.73	0	0.00	22.60	2	29,223	0.01%
2021/06/18	3	22.97	1	22.95	23.05	2	29,234	0.01%
2021/06/17	3	22.85	5	22.97	23.05	-2	29,140	-0.01%
2021/06/16	11	22.54	0	0.00	23.00	11	29,508	0.04%
2021/06/15	3	22.40	0	0.00	22.50	3	29,564	0.01%
2021/06/11	3	22.65	0	0.00	22.65	3	29,429	0.01%
2021/06/10	11	22.74	0	0.00	22.85	11	29,604	0.04%
2021/06/09	3	22.95	2	23.00	22.95	1	29,422	0.00%
2021/06/07	2	23.03	2	23.00	23.05	0	29,400	0.00%
2021/06/04	0	0.00	1	23.15	23.20	-1	29,270	0.00%
2021/06/03	1	23.20	6	23.38	23.40	-5	29,369	-0.02%
2021/06/02	5	23.38	1	23.50	23.10	4	29,417	0.01%
2021/06/01	6	23.48	1	23.45	23.45	5	29,497	0.02%
2021/05/28	10	23.38	9	23.34	23.30	1	29,823	0.00%
2021/05/27	0	0.00	15	23.34	23.40	-15	30,018	-0.05%
2021/05/26	0	0.00	2	23.30	23.30	-2	30,132	-0.01%
2021/05/25	11	23.30	10	23.35	23.35	1	30,387	0.00%
2021/05/24	0	0.00	11	23.15	23.30	-11	30,466	-0.04%
2021/05/21	28	23.61	20	23.93	23.30	8	30,619	0.03%
2021/05/20	10	23.19	33	23.14	23.15	-23	29,730	-0.08%
2021/05/19	48	22.70	12	22.79	22.80	36	29,611	0.12%
2021/05/18	17	22.71	11.1	22.61	22.90	5.9	29,662	0.02%
2021/05/17	0	0.00	21	22.07	21.90	-21	29,711	-0.07%
2021/05/14	8	22.73	1	22.95	22.70	7	29,477	0.02%
2021/05/13	16	22.76	8	23.04	22.95	8	29,414	0.03%
2021/05/12	4	22.35	33	22.85	22.35	-29	28,977	-0.10%
2021/05/11	7.1	23.67	26	23.52	23.50	-18.9	28,510	-0.07%
2021/05/07	6	24.00	6.1	24.32	24.55	-0.1	28,250	0.00%
2021/05/06	1.1	24.49	5	24.34	24.30	-4	28,595	-0.01%
2021/05/05	1	23.95	6	24.09	23.90	-5	28,795	-0.02%
2021/05/04	13	23.67	1	23.40	23.50	12	28,742	0.04%
2021/05/03	9	24.46	0	0.00	24.35	9	28,422	0.03%
2021/04/29	0.4	25.00	11	25.02	25.00	-10.6	28,268	-0.04%
2021/04/28	11.5	24.86	6	24.99	24.90	5.5	28,069	0.02%
2021/04/27	4	24.58	0	0.00	24.65	4	28,040	0.01%
2021/04/26	8.1	24.71	21	24.77	24.75	-12.9	27,948	-0.05%
2021/04/23	63	24.69	20	24.60	24.80	43	27,869	0.15%
2021/04/22	16	27.48	11	27.49	27.40	5	27,381	0.02%
2021/04/21	12	27.71	38	27.70	27.80	-26	26,955	-0.10%
2021/04/20	2	27.55	3	27.70	27.75	-1	26,708	0.00%
2021/04/19	7	27.64	12.1	27.59	27.55	-5.1	26,542	-0.02%
2021/04/16	7	27.04	16	27.10	27.15	-9	26,408	-0.03%
2021/04/15	5	26.74	1	26.65	26.70	4	26,404	0.02%
2021/04/14	6	26.80	12	26.81	26.70	-6	26,325	-0.02%
2021/04/13	58	27.18	12	27.18	26.80	46	26,419	0.17%
2021/04/12	32	27.25	12	27.39	27.20	20	26,390	0.08%
2021/04/09	7	27.19	4	27.21	27.20	3	26,267	0.01%
2021/04/08	2	27.30	52	27.30	27.15	-50	26,006	-0.19%
2021/04/07	9	27.03	2	27.15	27.10	7	25,692	0.03%
2021/04/06	9	27.10	5	27.14	27.05	4	25,436	0.02%
2021/04/01	5.6	26.96	24	27.06	27.25	-18.4	24,961	-0.07%
2021/03/31	27	27.19	21	26.94	26.70	6	24,340	0.02%
2021/03/30	118	26.48	27	26.86	27.00	91	23,516	0.39%	大買/
2021/03/29	3	25.95	25.2	26.02	26.10	-22.2	21,800	-0.10%
2021/03/26	7	23.66	11	23.65	23.75	-4	20,833	-0.02%
2021/03/25	10.1	23.57	15	23.59	23.70	-4.9	20,876	-0.02%
2021/03/24	10	23.75	1	24.00	23.95	9	20,905	0.04%
2021/03/23	0	0.00	10	23.94	24.00	-10	20,979	-0.05%
2021/03/22	27	23.60	0	0.00	23.65	27	21,013	0.13%
2021/03/19	23	23.88	25.2	23.97	23.85	-2.2	20,917	-0.01%
2021/03/18	6	23.68	11	23.72	23.70	-5	20,499	-0.02%
2021/03/17	0	0.00	4.5	23.26	23.30	-4.5	20,434	-0.02%
2021/03/16	0	0.00	6	23.26	23.30	-6	20,650	-0.03%
2021/03/12	0	0.00	1	22.90	22.90	-1	21,108	0.00%
2021/03/11	5	22.90	3	22.88	22.95	2	21,545	0.01%
2021/03/10	1	22.85	103	22.85	22.70	-102	21,436	-0.48%	大賣/鉅額交易
2021/03/09	11	22.68	34	22.67	22.70	-23	21,439	-0.11%
2021/03/08	2	22.28	0	22.50	22.40	2	21,301	0.01%
2021/03/05	2	22.20	2	22.28	22.40	0	21,213	0.00%
2021/03/04	28	22.23	0	0.00	22.20	28	21,379	0.13%
2021/03/03	0	0.00	17	22.49	22.60	-17	21,278	-0.08%
2021/03/02	3	22.23	7	22.50	22.20	-4	21,078	-0.02%
2021/02/26	3	21.82	2	22.10	22.20	1	20,763	0.00%
2021/02/25	23	22.00	44.2	22.10	22.30	-21.2	20,441	-0.10%
2021/02/24	4	21.80	9.3	21.97	21.90	-5.3	20,294	-0.03%
2021/02/23	1	21.65	2	21.80	21.75	-1	20,153	0.00%
2021/02/22	3	21.82	1	21.90	21.80	2	19,945	0.01%
2021/02/19	10	21.70	1	21.70	21.85	9	19,837	0.05%
2021/02/18	0	0.00	9	21.70	21.90	-9	19,673	-0.05%
2021/02/17	3	21.73	1	22.00	21.75	2	19,633	0.01%
2021/02/05	6	21.84	0	0.00	21.90	6	19,297	0.03%
2021/02/04	1	21.95	10	21.94	21.80	-9	19,223	-0.05%
2021/02/03	0	0.00	2	21.50	21.80	-2	19,168	-0.01%
2021/02/02	3	21.52	1	21.35	21.50	2	19,207	0.01%
2021/02/01	0	0.00	0.6	21.30	21.35	-0.6	19,073	0.00%
2021/01/29	19	21.74	0	0.00	21.45	19	18,945	0.10%
2021/01/28	6	21.95	9.2	21.89	22.15	-3.2	18,567	-0.02%
2021/01/27	7	21.93	9.2	21.77	21.80	-2.2	17,970	-0.01%
2021/01/26	2	21.53	0	0.00	21.40	2	17,454	0.01%
2021/01/25	1	21.30	1	21.10	21.40	0	17,231	0.00%
2021/01/22	6	20.78	5.2	21.16	21.30	0.8	17,126	0.00%
2021/01/21	8	20.90	0	0.00	20.80	8	17,116	0.05%
2021/01/20	64	20.88	2	21.10	20.80	62	17,063	0.36%
2021/01/19	6	21.84	1	21.50	21.50	5	16,553	0.03%
2021/01/18	16	21.67	2	21.35	21.55	14	16,285	0.09%
2021/01/15	124	22.57	59	22.56	22.25	65	15,964	0.41%	大買/
2021/01/14	1	22.10	58	22.17	22.25	-57	15,247	-0.37%
2021/01/13	5	21.81	1	21.80	21.80	4	14,793	0.03%
2021/01/12	16	21.77	0	0.00	21.65	16	14,595	0.11%
2021/01/11	27	21.74	9	21.75	21.80	18	14,313	0.13%
2021/01/08	0	0.00	8	21.31	21.50	-8	14,022	-0.06%
2021/01/07	1	21.10	3	21.17	21.00	-2	13,760	-0.01%
2021/01/06	19	21.32	204	21.14	21.05	-185	13,606	-1.36%	大賣/鉅額交易
2021/01/05	0	0.00	9.1	21.27	21.55	-9.1	13,173	-0.07%
2021/01/04	2	20.93	10	20.90	20.80	-8	12,853	-0.06%
2020/12/31	4	20.71	7	20.77	20.70	-3	12,794	-0.02%
2020/12/30	9.1	20.82	5	20.85	20.90	4.1	12,734	0.03%
2020/12/29	2	20.80	2.1	20.83	20.95	-0.1	12,693	0.00%
2020/12/28	2	20.80	14	20.80	20.80	-12	12,620	-0.10%
2020/12/25	1	20.50	6	20.51	20.60	-5	12,638	-0.04%
2020/12/24	0	0.00	0.1	20.50	20.40	-0.1	12,651	0.00%
2020/12/23	4	20.36	2	20.30	20.30	2	12,625	0.02%
2020/12/22	5	20.47	8	20.44	20.45	-3	12,649	-0.02%
2020/12/21	0	0.00	9	20.38	20.50	-9	12,678	-0.07%
2020/12/18	1	20.95	9	20.84	20.70	-8	12,601	-0.06%
2020/12/17	14	20.90	20	20.95	21.00	-6	12,419	-0.05%
2020/12/16	0	0.00	8	20.74	20.85	-8	12,187	-0.07%
2020/12/15	0	0.00	6	20.60	20.50	-6	12,107	-0.05%
2020/12/14	8	20.68	10	20.63	20.60	-2	11,954	-0.02%
2020/12/11	11	20.68	6	20.43	20.45	5	11,827	0.04%
2020/12/10	13	20.52	3	20.58	20.50	10	11,771	0.08%
2020/12/09	12	20.33	6	20.40	20.50	6	11,429	0.05%
2020/12/08	7	20.46	80	20.57	20.35	-73	11,188	-0.65%
2020/12/07	23	19.77	11	19.99	20.10	12	10,549	0.11%
2020/12/03	1	19.30	1	19.45	19.45	0	9,979	0.00%
2020/12/02	0	0.00	16	19.35	19.35	-16	9,941	-0.16%
2020/11/30	4	19.13	0	0.00	19.30	4	10,289	0.04%
2020/11/26	50	19.50	1	19.55	19.55	49	10,565	0.46%
2020/11/25	10	19.50	1	19.50	19.55	9	10,762	0.08%
2020/11/24	7	19.78	1	19.65	19.60	6	10,785	0.06%
2020/11/23	7	19.69	1	19.70	19.70	6	10,790	0.06%
2020/11/20	0	0.00	4	19.55	19.55	-4	10,704	-0.04%
2020/11/19	1	19.50	3	19.53	19.50	-2	10,855	-0.02%
2020/11/18	0	0.00	3	19.53	19.55	-3	10,804	-0.03%
2020/11/17	1	19.45	1	19.40	19.40	0	10,887	0.00%
2020/11/16	20	19.35	18	19.30	19.40	2	11,036	0.02%
2020/11/13	17	19.15	0	0.00	19.10	17	10,936	0.16%
2020/11/12	5	19.12	2	19.08	19.10	3	10,938	0.03%
2020/11/11	1	19.00	19	19.21	19.35	-18	10,973	-0.16%
2020/11/10	0	0.00	5.1	19.00	19.10	-5.1	10,799	-0.05%
2020/11/09	3	18.90	1	18.75	18.95	2	10,688	0.02%
2020/11/06	1	18.85	10	18.85	18.90	-9	10,631	-0.08%
2020/11/05	0	0.00	4	18.81	18.85	-4	10,731	-0.04%
2020/11/04	11	18.80	0	0.00	18.70	11	10,895	0.10%
2020/11/02	1	18.60	1	18.70	18.65	0	11,041	0.00%
2020/10/30	12	18.61	10	18.95	18.60	2	11,214	0.02%
2020/10/29	2	18.75	0	0.00	18.95	2	11,114	0.02%
2020/10/28	1	18.70	6	18.75	18.75	-5	11,010	-0.05%
2020/10/27	20	18.59	0	0.00	18.60	20	11,111	0.18%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/22	11	18.58	0	0.00	18.50	11	11,314	0.10%
2020/10/21	24	18.55	0	0.00	18.50	24	11,217	0.21%
2020/10/20	6	18.55	0	0.00	18.60	6	11,280	0.05%
2020/10/19	0	0.00	1	18.60	18.55	-1	11,369	-0.01%
2020/10/15	3	18.70	0	0.00	18.70	3	11,616	0.03%
2020/10/13	8	18.70	0	0.00	18.70	8	12,644	0.06%
2020/10/12	15	18.68	0	0.00	18.70	15	13,454	0.11%
2020/10/08	9	18.86	0	0.00	18.85	9	13,774	0.07%
2020/10/07	0.1	19.00	0	0.00	18.90	0.1	13,994	0.00%
2020/10/06	1	18.95	0	0.00	19.00	1	14,320	0.01%
2020/09/30	3	19.20	0	0.00	19.05	3	14,696	0.02%
2020/09/29	2	19.35	0	0.00	19.35	2	14,990	0.01%
2020/09/28	0	0.00	4	19.28	19.30	-4	15,118	-0.03%
2020/09/25	2	18.90	0.2	18.95	18.90	1.9	15,290	0.01%
2020/09/24	1	18.90	1	18.95	18.80	0	15,362	0.00%
2020/09/23	0	0.00	2	19.18	19.15	-2	15,432	-0.01%
2020/09/22	1	19.10	0	0.00	19.10	1	15,484	0.01%
2020/09/21	15	19.60	9	19.50	19.35	6	15,530	0.04%
2020/09/18	0	0.00	46	19.46	19.70	-46	15,606	-0.29%
2020/09/16	15	19.55	0	0.00	19.35	15	15,678	0.10%
2020/09/15	3	19.47	16	19.43	19.45	-13	15,849	-0.08%
2020/09/14	0	0.00	4	19.15	19.15	-4	15,963	-0.03%
2020/09/11	3	19.15	0	0.00	19.15	3	16,078	0.02%
2020/09/10	0	0.00	4	19.13	19.10	-4	16,183	-0.02%
2020/09/09	16	19.00	0	0.00	19.00	16	16,241	0.10%
2020/09/08	10	19.15	10	19.20	19.20	0	16,220	0.00%
2020/09/07	2	19.15	5	19.20	19.10	-3	16,361	-0.02%
2020/09/03	2	19.40	5	19.50	19.25	-3	16,475	-0.02%
2020/09/02	11	19.66	1	19.75	19.60	10	16,239	0.06%
2020/08/31	5	18.70	0	0.00	18.50	5	15,761	0.03%
2020/08/28	5	18.93	0	0.00	18.85	5	15,639	0.03%
2020/08/27	39	18.86	0	0.00	18.90	39	15,778	0.25%
2020/08/26	0	0.00	2	18.88	18.95	-2	15,771	-0.01%
2020/08/25	9	18.88	3	18.80	18.80	6	15,912	0.04%
2020/08/24	1	18.45	1	18.50	18.45	0	16,007	0.00%
2020/08/21	6	18.32	0	0.00	18.40	6	16,093	0.04%
2020/08/20	7	18.37	2	18.40	18.35	5	15,943	0.03%
2020/08/19	0	0.00	2	18.65	18.60	-2	15,746	-0.01%
2020/08/17	1	18.55	0	0.00	18.70	1	15,667	0.01%
2020/08/14	0	0.00	1	18.55	18.65	-1	15,663	-0.01%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	0	0.00	3	18.70	18.65	-3	15,674	-0.02%
2020/08/10	8	18.88	0	0.00	19.00	8	15,801	0.05%
2020/08/07	1	18.65	0	0.00	18.70	1	15,840	0.01%
2020/08/06	0	0.00	2	18.70	18.75	-2	15,887	-0.01%
2020/08/05	0	0.00	5	18.65	18.60	-5	15,880	-0.03%
2020/08/04	11	18.50	6	18.54	18.45	5	15,828	0.03%
2020/08/03	2	18.40	0	0.00	18.35	2	15,804	0.01%
2020/07/31	1	18.50	0	0.00	18.65	1	15,733	0.01%
2020/07/30	0	0.00	5	18.50	18.45	-5	15,632	-0.03%
2020/07/29	0	0.00	1	18.40	18.25	-1	15,560	-0.01%
2020/07/28	5	18.30	0	0.00	18.30	5	15,654	0.03%
2020/07/27	0	0.00	2	18.50	18.35	-2	15,768	-0.01%
2020/07/23	3	18.75	0	0.00	18.75	3	15,887	0.02%
2020/07/21	2	18.95	5	18.65	18.85	-3	15,918	-0.02%
2020/07/20	11	18.40	20	18.53	18.50	-9	15,865	-0.06%
2020/07/17	14	18.41	0	0.00	18.40	14	15,815	0.09%
2020/07/16	40	20.01	2	20.08	20.00	38	15,249	0.25%
2020/07/15	33	20.27	0	0.00	20.20	33	14,580	0.23%
2020/07/14	4	20.21	0	0.00	20.10	4	14,213	0.03%
2020/07/13	1	20.20	0	0.00	20.25	1	14,007	0.01%
2020/07/10	3	20.02	0	0.00	20.00	3	13,953	0.02%
2020/07/09	23	20.30	1	20.50	20.15	22	13,924	0.16%
2020/07/08	0	0.00	27	20.25	20.40	-27	13,653	-0.20%
2020/07/07	1	19.95	6	20.05	20.05	-5	13,266	-0.04%
2020/07/06	0	0.00	15	20.00	20.05	-15	13,210	-0.11%
2020/07/03	1	19.80	14	20.00	19.80	-13	13,180	-0.10%
2020/07/02	2	19.80	7	19.81	19.95	-5	13,274	-0.04%
2020/07/01	0	0.00	7	19.60	19.55	-7	13,300	-0.05%
2020/06/29	0	0.00	11	19.26	19.45	-11	13,548	-0.08%
2020/06/24	18	19.47	0	0.00	19.45	18	13,556	0.13%
2020/06/22	11	19.25	5	19.20	19.20	6	13,556	0.04%
2020/06/19	0	0.00	24	19.70	19.50	-24	13,614	-0.18%
2020/06/18	0	0.00	16	19.54	19.55	-16	13,515	-0.12%
2020/06/17	0	0.00	23	19.36	19.35	-23	13,523	-0.17%
2020/06/16	0	0.00	8	19.13	19.15	-8	13,735	-0.06%
2020/06/15	3	18.97	0	0.00	18.90	3	14,173	0.02%
2020/06/12	18	18.87	0	0.00	18.90	18	14,423	0.12%
2020/06/11	5	19.21	7	19.25	19.10	-2	14,618	-0.01%
2020/06/10	15	19.15	50	19.20	19.10	-35	14,741	-0.24%
2020/06/09	1	19.20	10	19.20	19.20	-9	15,118	-0.06%
2020/06/08	15	19.23	10	19.22	19.20	5	15,383	0.03%
2020/06/05	16	19.05	0	0.00	19.10	16	15,240	0.10%
2020/06/04	1	19.10	0	0.00	19.05	1	15,404	0.01%
2020/06/03	15	19.05	26	19.06	19.00	-11	15,658	-0.07%
2020/06/02	0	0.00	16	18.97	19.00	-16	15,664	-0.10%
2020/06/01	0	0.00	13	18.98	18.90	-13	15,699	-0.08%
2020/05/28	4	18.48	0	0.00	18.40	4	15,346	0.03%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/25	1	18.50	0	0.00	18.45	1	15,499	0.01%
2020/05/20	3	18.50	0	0.00	18.50	3	15,472	0.02%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/15	10	18.41	3	18.50	18.45	7	15,571	0.04%
2020/05/14	4	18.68	0	0.00	18.60	4	15,371	0.03%
2020/05/13	0	0.00	13	18.99	19.00	-13	15,291	-0.09%
2020/05/12	1	18.80	0	0.00	18.80	1	15,227	0.01%
2020/05/11	0	0.00	4	18.95	18.80	-4	15,188	-0.03%
2020/05/08	5	18.80	2	19.00	18.80	3	15,081	0.02%
2020/05/07	0	0.00	1	18.85	18.70	-1	15,020	-0.01%
2020/05/06	2	18.55	1	18.75	18.65	1	14,995	0.01%
2020/05/04	4	18.61	0	0.00	18.60	4	14,921	0.03%
2020/04/30	4	19.08	1	19.05	19.10	3	14,818	0.02%
2020/04/29	0	0.00	32	19.05	19.10	-32	14,753	-0.22%
2020/04/28	0	0.00	1	19.00	18.95	-1	14,786	-0.01%
2020/04/27	0	0.00	25	18.83	18.90	-25	15,015	-0.17%
2020/04/23	13	18.72	0	0.00	18.75	13	14,936	0.09%
2020/04/22	0	0.00	31.3	18.58	18.70	-31.3	14,782	-0.21%
2020/04/21	18	18.33	0	0.00	18.45	18	14,599	0.12%
2020/04/20	30	18.65	0	0.00	18.70	30	14,385	0.21%
2020/04/17	19	18.91	2	18.90	18.70	17	14,279	0.12%
2020/04/16	5	18.70	10	18.60	18.85	-5	14,118	-0.04%
2020/04/15	14	18.68	28	18.78	18.85	-14	13,974	-0.10%
2020/04/14	0	0.00	44	18.57	18.55	-44	13,737	-0.32%
2020/04/13	3	18.35	11	18.30	18.35	-8	13,580	-0.06%
2020/04/10	5	18.25	1	18.30	18.30	4	13,588	0.03%
2020/04/09	20	18.25	12	18.27	18.30	8	13,617	0.06%
2020/04/08	12	18.15	5	18.10	18.10	7	13,490	0.05%
2020/04/07	2	18.05	18	18.11	18.10	-16	13,391	-0.12%
2020/04/06	4	17.95	13	17.99	18.10	-9	13,184	-0.07%
2020/04/01	0	0.00	2	17.55	17.75	-2	12,974	-0.02%
2020/03/31	22.3	17.57	16	18.01	17.30	6.3	12,808	0.05%
2020/03/27	1	17.40	9	17.49	17.40	-8	12,423	-0.06%
2020/03/26	4	17.21	0	0.00	17.20	4	12,348	0.03%
2020/03/25	8	17.28	21	17.15	17.15	-13	12,456	-0.10%
2020/03/24	0	0.00	20	16.48	16.40	-20	12,272	-0.16%
2020/03/20	6	16.04	5	16.45	16.20	1	12,425	0.01%
2020/03/19	15	15.95	19	15.78	15.70	-4	12,163	-0.03%
2020/03/18	6	16.51	1	16.55	16.50	5	11,735	0.04%
2020/03/17	15	16.52	5	16.40	16.50	10	11,487	0.09%
2020/03/16	5	16.90	1	16.95	16.75	4	11,272	0.04%
2020/03/13	11	16.50	15	16.72	17.10	-4	11,112	-0.04%
2020/03/12	17	17.26	1	17.30	17.20	16	10,597	0.15%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	14	17.70	0	0.00	17.90	14	10,250	0.14%
2020/03/09	11	17.90	100	17.90	17.90	-89	10,060	-0.88%
2020/03/06	12	18.04	6	18.06	18.05	6	9,760	0.06%
2020/03/05	8	18.15	0	0.00	18.15	8	9,657	0.08%
2020/03/04	100	18.15	0	0.00	18.20	100	9,640	1.04%
2020/03/02	9	18.11	7	18.20	18.10	2	9,672	0.02%
2020/02/27	3	18.28	0	0.00	18.45	3	10,656	0.03%
2020/02/26	0	0.00	6	18.18	18.40	-6	10,624	-0.06%
2020/02/20	5	18.40	0	0.00	18.40	5	10,780	0.05%
2020/02/19	5	18.35	0	0.00	18.35	5	10,867	0.05%
2020/02/18	0	0.00	2	18.40	18.40	-2	10,882	-0.02%
2020/02/17	1	18.55	0	0.00	18.55	1	10,889	0.01%
2020/02/13	2	18.50	0	0.00	18.50	2	11,123	0.02%
2020/02/11	10	18.45	400	18.45	18.40	-390	11,281	-3.46%	大賣/鉅額交易
2020/02/07	0	0.00	6	18.47	18.55	-6	11,651	-0.05%
2020/02/06	0	0.00	48	18.51	18.60	-48	12,424	-0.39%
2020/02/05	5	18.40	5.1	18.40	18.40	-0.1	12,620	0.00%
2020/02/03	20	17.99	9	18.00	18.15	11	12,822	0.09%
2020/01/31	7	18.40	0	0.00	18.35	7	12,770	0.05%
2020/01/30	12	18.38	2	18.45	18.35	10	12,702	0.08%
2020/01/20	0	0.00	2	19.15	19.10	-2	12,399	-0.02%
2020/01/17	4	18.95	0	0.00	19.00	4	12,351	0.03%
2020/01/16	0	0.00	3.1	18.90	18.95	-3.1	12,359	-0.02%
2020/01/15	1	18.95	10	19.00	19.00	-9	12,507	-0.07%
2020/01/13	11	18.89	0	0.00	18.90	11	12,635	0.09%
2020/01/09	2	18.75	0	0.00	18.80	2	12,872	0.02%
2020/01/08	5	18.65	0	0.00	18.60	5	13,033	0.04%
2020/01/06	0	0.00	5	18.75	18.90	-5	13,147	-0.04%
2020/01/02	8	18.85	0	0.00	18.85	8	13,254	0.06%
2019/12/31	0	0.00	5	18.95	18.85	-5	13,362	-0.04%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/25	0	0.00	1	18.95	18.95	-1	13,347	-0.01%
2019/12/24	0	0.00	9	18.90	18.95	-9	13,375	-0.07%
2019/12/23	0	0.00	4	18.95	19.00	-4	13,349	-0.03%
2019/12/20	1	18.90	0	0.00	19.00	1	13,328	0.01%
2019/12/19	0	0.00	3	18.95	18.95	-3	13,215	-0.02%
2019/12/18	3	18.80	0	0.00	19.00	3	13,142	0.02%
2019/12/17	22	18.90	3	19.00	19.00	19	12,963	0.15%
2019/12/16	5	18.80	0	0.00	18.85	5	12,788	0.04%
2019/12/12	3	18.65	0	0.00	18.75	3	12,662	0.02%
2019/12/11	5	18.65	0	0.00	18.70	5	12,643	0.04%
2019/12/10	7	18.70	0	0.00	18.75	7	12,621	0.06%
2019/12/09	2	18.90	1	18.85	18.90	1	12,554	0.01%
2019/12/06	2	18.90	0	0.00	18.85	2	12,692	0.02%
2019/12/05	2	18.88	0	0.00	18.90	2	12,656	0.02%
2019/11/29	4	18.70	0	0.00	18.80	4	12,669	0.03%
2019/11/28	0	0.00	7	18.75	18.90	-7	12,702	-0.06%
2019/11/27	2	18.75	2	18.83	18.70	0	12,805	0.00%
2019/11/26	2	18.75	20	18.90	18.75	-18	12,767	-0.14%
2019/11/25	5	18.82	0	0.00	18.90	5	11,634	0.04%
2019/11/22	4	18.88	0	0.00	18.90	4	11,714	0.03%
2019/11/21	5	18.85	0	0.00	18.90	5	11,761	0.04%
2019/11/20	0	0.00	11	18.93	19.00	-11	11,701	-0.09%
2019/11/19	11	18.92	110	18.95	18.90	-99	11,818	-0.84%	大賣/
2019/11/18	1	18.85	8	18.83	18.90	-7	11,891	-0.06%
2019/11/15	0	0.00	5	18.65	18.55	-5	11,897	-0.04%
2019/11/14	3	18.50	1	18.45	18.50	2	11,920	0.02%
2019/11/13	19	18.36	0	0.00	18.30	19	12,032	0.16%
2019/11/12	22	18.45	1	18.45	18.45	21	12,326	0.17%
2019/11/11	0	0.00	20	18.70	18.65	-20	12,307	-0.16%
2019/11/08	1	18.75	0	0.00	18.80	1	12,197	0.01%
2019/11/07	3	18.70	0	18.75	18.70	3	12,095	0.02%
2019/11/06	21	18.82	10	18.75	18.70	11	11,995	0.09%
2019/11/05	16	18.98	25	19.07	19.05	-9	11,818	-0.08%
2019/11/04	0	0.00	3.7	18.39	18.50	-3.7	11,147	-0.03%
2019/10/28	2	18.20	0	0.00	18.30	2	10,823	0.02%
2019/10/24	0	0.00	1	18.25	18.25	-1	10,714	-0.01%
2019/10/23	0	0.00	6	18.29	18.25	-6	10,716	-0.06%
2019/10/22	2	18.13	15	18.22	18.10	-13	10,629	-0.12%
2019/10/21	1	18.00	5	18.10	18.10	-4	10,523	-0.04%
2019/10/18	2	17.90	0	0.00	17.90	2	10,529	0.02%
2019/10/17	5	17.77	0	0.00	17.90	5	10,518	0.05%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	11	17.80	0	0.00	17.80	11	10,153	0.11%
2019/10/09	100	17.75	0	0.00	17.70	100	10,220	0.98%
2019/10/08	7	17.94	0	0.00	17.85	7	10,332	0.07%
2019/10/07	4	17.75	0	0.00	17.80	4	10,323	0.04%
2019/10/04	4	17.85	0	0.00	17.90	4	10,315	0.04%
2019/10/03	0	0.00	1	17.85	17.90	-1	10,373	-0.01%
2019/09/27	6	18.03	0	0.00	17.90	6	10,344	0.06%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/24	5	18.28	1.1	18.35	18.30	3.9	10,386	0.04%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	1	18.10	2	18.10	18.05	-1	10,415	-0.01%
2019/09/17	0	0.00	1	18.25	18.30	-1	10,361	-0.01%
2019/09/12	0	0.00	5	18.35	18.40	-5	10,709	-0.05%
2019/09/10	1	18.05	0	0.00	18.10	1	10,699	0.01%
2019/09/06	2	18.10	0	0.00	18.20	2	10,503	0.02%
2019/09/05	0	0.00	5	18.25	18.10	-5	10,408	-0.05%
2019/09/04	5	17.85	0	0.00	18.00	5	10,261	0.05%
2019/09/03	2	18.10	5	18.10	17.90	-3	10,260	-0.03%
2019/09/02	3	18.02	4	18.05	18.05	-1	10,403	-0.01%
2019/08/30	0	0.00	3	17.85	17.95	-3	10,282	-0.03%
2019/08/27	3	17.58	0	0.00	17.60	3	10,051	0.03%
2019/08/26	6	17.50	0	0.00	17.50	6	10,022	0.06%
2019/08/23	4	17.66	0	0.00	17.70	4	10,014	0.04%
2019/08/22	3	17.47	0	0.00	17.50	3	10,016	0.03%
2019/08/21	152	17.66	0	0.00	17.55	152	10,063	1.51%	大買/鉅額交易
2019/08/20	1	17.65	0	0.00	17.65	1	9,838	0.01%
2019/08/16	38	17.79	0	0.00	17.85	38	9,614	0.40%
2019/08/15	95	17.85	0	0.00	17.65	95	9,373	1.01%
2019/08/14	7	18.31	0	0.00	18.15	7	9,001	0.08%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/12	40	18.45	0	0.00	18.55	40	8,830	0.45%
2019/08/07	14	18.39	0	0.00	18.50	14	8,997	0.16%
2019/08/06	10	18.22	5	18.55	18.55	5	9,133	0.05%
2019/08/05	14	18.65	0	0.00	18.60	14	9,144	0.15%
2019/08/02	3	18.88	0	0.00	18.85	3	9,185	0.03%
2019/08/01	50	19.00	0	0.00	18.95	50	9,134	0.55%
2019/07/31	11	19.03	3	19.05	19.10	8	9,115	0.09%
2019/07/30	0	0.00	4	19.20	19.25	-4	9,084	-0.04%
2019/07/26	5	19.23	0	0.00	19.15	5	9,295	0.05%
2019/07/25	100	19.35	50	19.35	19.45	50	9,238	0.54%
2019/07/24	1	19.30	0	0.00	19.30	1	9,258	0.01%
2019/07/22	1	19.00	45	19.00	19.05	-44	9,252	-0.48%
2019/07/19	7	19.27	0	0.00	19.20	7	9,203	0.08%
2019/07/18	0	0.00	15	19.30	19.30	-15	9,223	-0.16%
2019/07/17	3	19.45	0	0.00	19.30	3	9,302	0.03%
2019/07/16	9	19.47	0	0.00	19.50	9	9,336	0.10%
2019/07/15	16	19.35	15	19.43	19.45	1	9,360	0.01%
2019/07/12	0.9	20.45	5	20.45	20.45	-4.1	9,324	-0.04%
2019/07/10	5	20.25	0	0.00	20.25	5	9,354	0.05%
2019/07/09	1	20.25	2	20.30	20.30	-1	9,387	-0.01%
2019/07/08	4	20.25	0	0.00	20.30	4	9,347	0.04%
2019/07/04	0	0.00	53	20.50	20.55	-53	9,477	-0.56%
2019/07/03	11	20.50	0	0.00	20.45	11	9,512	0.12%
2019/07/02	0	0.00	6	20.55	20.60	-6	9,677	-0.06%
2019/07/01	5	20.60	23	20.55	20.50	-18	9,702	-0.19%
2019/06/24	0	0.00	5	20.20	20.15	-5	9,640	-0.05%
2019/06/21	1	20.15	5	20.23	20.15	-4	9,617	-0.04%
2019/06/20	0	0.00	1	20.15	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	13	20.00	20.00	-13	9,485	-0.14%
2019/06/18	0	0.00	30	19.95	19.90	-30	9,322	-0.32%
2019/06/17	0	0.00	30	19.85	19.80	-30	9,375	-0.32%
2019/06/14	0	0.00	8	19.85	19.85	-8	9,431	-0.08%
2019/06/13	0	0.00	13.3	19.90	19.90	-13.3	9,478	-0.14%
2019/06/12	1	19.85	0	0.00	19.85	1	9,693	0.01%
2019/06/11	0	0.00	2.1	19.94	19.95	-2.1	9,714	-0.02%
2019/06/10	0	0.00	12	19.85	19.85	-12	9,677	-0.12%
2019/06/06	1	19.50	25	19.55	19.60	-24	9,560	-0.25%
2019/06/04	0	0.00	3	19.50	19.50	-3	9,617	-0.03%
2019/06/03	0	0.00	4	19.50	19.45	-4	9,660	-0.04%
2019/05/29	20	19.02	0	0.00	19.15	20	9,717	0.21%
2019/05/28	25	19.08	2	19.15	19.05	23	10,020	0.23%
2019/05/23	0	0.00	10	19.00	19.00	-10	10,196	-0.10%
2019/05/21	4	18.91	5	19.00	18.95	-1	10,273	-0.01%
2019/05/20	2	18.83	1	18.80	18.85	1	10,214	0.01%
2019/05/16	0	0.00	1	18.80	18.75	-1	10,203	-0.01%
2019/05/15	4	18.88	0	0.00	18.85	4	10,200	0.04%
2019/05/14	0	0.00	53	18.95	19.10	-53	10,188	-0.52%
2019/05/13	6	19.25	0	0.00	19.20	6	10,044	0.06%
2019/05/10	1	19.45	2	19.65	19.50	-1	10,174	-0.01%
2019/05/09	5	19.48	21	19.50	19.35	-16	10,223	-0.16%
2019/05/08	1	19.65	2	19.75	19.65	-1	10,250	-0.01%
2019/05/07	0	0.00	1	19.75	19.90	-1	10,474	-0.01%
2019/05/06	3	19.65	1	19.65	19.60	2	10,626	0.02%
2019/05/03	0	0.00	27	19.96	20.00	-27	10,420	-0.26%
2019/05/02	0	0.00	6	19.90	19.90	-6	10,420	-0.06%
2019/04/29	1	19.80	8	19.80	19.90	-7	10,433	-0.07%
2019/04/26	2	19.73	0	0.00	19.85	2	10,405	0.02%
2019/04/24	1	19.75	1	19.85	19.85	0	10,465	0.00%
2019/04/23	5	19.65	102	19.64	19.70	-97	10,416	-0.93%	大賣/
2019/04/22	12	19.74	5	19.75	19.70	7	10,346	0.07%
2019/04/19	9	19.61	0	0.00	19.60	9	10,338	0.09%
2019/04/18	6	19.61	3	19.60	19.60	3	10,344	0.03%
2019/04/17	0	0.00	1	19.45	19.50	-1	10,327	-0.01%
2019/04/16	1	19.30	1	19.35	19.35	0	10,112	0.00%
2019/04/15	11	19.31	51	19.40	19.45	-40	10,097	-0.40%
2019/04/12	0	0.00	4.1	19.25	19.25	-4.1	10,076	-0.04%
2019/04/10	7	19.45	23	19.46	19.55	-16	10,053	-0.16%
2019/04/09	6	19.42	5	19.40	19.50	1	9,955	0.01%
2019/04/08	36	19.39	15	19.45	19.50	21	9,935	0.21%
2019/04/03	12	19.10	54	19.05	19.15	-42	9,729	-0.43%
2019/04/02	30	19.10	0	0.00	19.10	30	9,683	0.31%
2019/04/01	1	19.05	0	0.00	19.05	1	9,660	0.01%
2019/03/29	21	19.00	2	18.95	19.15	19	9,531	0.20%
2019/03/28	0	0.00	2	18.95	19.00	-2	9,485	-0.02%
2019/03/27	0	0.00	2	19.05	19.00	-2	9,500	-0.02%
2019/03/26	0	0.00	1	18.95	18.90	-1	9,466	-0.01%
2019/03/25	5	18.74	0	0.00	18.85	5	9,456	0.05%
2019/03/22	1	19.05	11	19.05	19.10	-10	9,221	-0.11%
2019/03/18	5	18.95	20	18.90	19.00	-15	9,209	-0.16%
2019/03/11	4	18.79	0	0.00	18.75	4	9,316	0.04%
2019/03/08	2	18.83	0	0.00	18.90	2	9,367	0.02%
2019/03/07	0	0.00	2	19.00	19.00	-2	9,522	-0.02%
2019/03/04	5	18.95	0	0.00	18.95	5	9,568	0.05%
2019/02/27	21	18.99	16	19.02	19.10	5	9,392	0.05%
2019/02/26	10	18.70	22	18.58	18.80	-12	9,065	-0.13%
2019/02/25	2	18.40	10	18.45	18.45	-8	8,678	-0.09%
2019/02/22	12	18.22	0	0.00	18.35	12	8,646	0.14%
2019/02/21	3	18.28	0	0.00	18.30	3	8,666	0.03%
2019/02/20	22	18.25	0	0.00	18.30	22	8,696	0.25%
2019/02/19	0	0.00	2	18.30	18.30	-2	8,623	-0.02%
2019/02/18	3	18.23	1	18.25	18.20	2	8,650	0.02%
2019/02/15	0	0.00	0.1	18.15	18.10	-0.1	8,676	0.00%
2019/02/14	13	18.23	0	0.00	18.15	13	8,603	0.15%
2019/02/13	5	18.32	0	0.00	18.35	5	8,586	0.06%
2019/02/12	29	18.39	0	0.00	18.45	29	8,516	0.34%
2019/02/11	12	18.40	4.2	18.50	18.50	7.8	8,457	0.09%
2019/01/30	0	0.00	2	18.25	18.20	-2	8,245	-0.02%
2019/01/29	7	17.96	10	18.00	18.10	-3	8,079	-0.04%
2019/01/28	12	17.85	26	18.03	18.10	-14	7,968	-0.18%
2019/01/25	10	17.75	5	17.85	17.80	5	7,712	0.06%
2019/01/23	20	17.55	0	0.00	17.60	20	7,638	0.26%
2019/01/21	5	17.63	0	0.00	17.65	5	7,579	0.07%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/10	20	17.48	0	0.00	17.55	20	7,861	0.25%
2019/01/04	0	0.00	10	17.20	17.10	-10	7,823	-0.13%
2019/01/03	1	17.40	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0	0.00	1	17.50	17.45	-1	8,116	-0.01%
2018/12/28	10	17.50	0	0.00	17.45	10	8,103	0.12%
2018/12/27	10	17.55	0	0.00	17.50	10	8,195	0.12%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/25	3	17.40	0	0.00	17.60	3	8,225	0.04%
2018/12/21	3	17.42	0	0.00	17.40	3	8,369	0.04%
2018/12/20	2	17.45	0	0.00	17.45	2	8,301	0.02%
2018/12/13	0	0.00	50	17.61	17.80	-50	8,436	-0.59%
2018/12/11	3	17.30	0	0.00	17.35	3	8,345	0.04%
2018/12/10	2	17.30	0	0.00	17.30	2	8,338	0.02%
2018/12/07	1	17.45	0	0.00	17.55	1	8,196	0.01%
2018/12/06	102	17.60	15	17.50	17.55	87	8,204	1.06%	大買/
2018/12/04	0	0.00	5	18.00	17.90	-5	7,972	-0.06%
2018/12/03	15	17.75	101	17.90	17.90	-86	7,930	-1.08%	大賣/
2018/11/29	5	17.75	0	0.00	17.50	5	7,609	0.07%
2018/11/22	4	17.41	0	0.00	17.40	4	7,448	0.05%
2018/11/20	0	0.00	21	17.55	17.50	-21	7,587	-0.28%
2018/11/19	1	17.70	3	17.65	17.70	-2	7,908	-0.03%
2018/11/16	0	0.00	53	17.65	17.70	-53	7,947	-0.67%
2018/11/14	0	0.00	10	17.35	17.35	-10	7,966	-0.13%
2018/11/09	0	0.00	50	17.40	17.45	-50	7,957	-0.63%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	22	17.79	17.85	-22	7,877	-0.28%
2018/11/02	0	0.00	101	17.25	17.35	-101	8,043	-1.26%	大賣/鉅額交易
2018/11/01	0	0.00	2	17.15	17.20	-2	8,172	-0.02%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/29	4	16.70	0	0.00	16.90	4	8,124	0.05%
2018/10/25	4	16.75	0	0.00	16.85	4	8,255	0.05%
2018/10/23	6	17.07	0	0.00	17.05	6	8,272	0.07%
2018/10/22	102	17.15	0	0.00	17.10	102	8,235	1.24%	大買/鉅額交易
2018/10/18	2	17.13	3	17.25	17.20	-1	8,116	-0.01%
2018/10/16	9	17.44	1	17.45	17.35	8	8,387	0.10%
2018/10/15	17	17.46	0	0.00	17.40	17	8,438	0.20%
2018/10/12	16	17.19	0	0.00	17.65	16	8,395	0.19%
2018/10/11	32	17.53	2	17.65	17.45	30	8,529	0.35%
2018/10/08	10	18.60	4	18.60	18.55	6	8,276	0.07%
2018/10/05	1	18.60	0	0.00	18.50	1	8,319	0.01%
2018/10/04	2	18.63	0	0.00	18.60	2	8,239	0.02%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	0	0.00	1	19.00	19.05	-1	8,340	-0.01%
2018/09/28	20	18.93	0	0.00	18.95	20	8,335	0.24%
2018/09/27	1	18.85	0	0.00	19.00	1	8,274	0.01%
2018/09/26	0	0.00	8	18.70	18.75	-8	8,270	-0.10%
2018/09/25	0	0.00	15	18.70	18.70	-15	8,276	-0.18%
2018/09/21	101	18.65	0	0.00	18.80	101	8,301	1.22%	大買/鉅額交易
2018/09/20	0	0.00	25	18.85	18.90	-25	8,244	-0.30%
2018/09/19	0	0.00	2	18.95	18.95	-2	8,299	-0.02%
2018/09/18	2	18.70	0	0.00	18.85	2	8,354	0.02%
2018/09/13	1	18.70	0	0.00	18.80	1	8,637	0.01%
2018/09/10	0	0.00	2	18.80	18.65	-2	9,576	-0.02%
2018/09/07	2	18.90	100	18.95	18.95	-98	9,644	-1.02%
2018/09/06	1	19.00	0	0.00	19.05	1	9,639	0.01%
2018/09/05	2	19.20	0	0.00	19.00	2	9,722	0.02%
2018/09/04	5	19.30	7	19.30	19.30	-2	9,746	-0.02%
2018/09/03	1	19.20	4	19.20	19.25	-3	9,787	-0.03%
2018/08/31	0	0.00	10	19.25	19.25	-10	9,839	-0.10%
2018/08/29	2	19.15	0	0.00	19.20	2	9,937	0.02%
2018/08/28	0	0.00	1	19.30	19.20	-1	10,043	-0.01%
2018/08/24	0	0.00	5	19.02	19.05	-5	10,183	-0.05%
2018/08/23	4	18.60	0	18.70	18.65	4	9,863	0.04%
2018/08/22	2	18.65	30	18.73	18.65	-28	9,795	-0.29%
2018/08/17	5	18.82	0	0.00	18.85	5	9,630	0.05%
2018/08/16	1	18.60	0	0.00	18.85	1	9,611	0.01%
2018/08/15	0	0.00	2	18.75	18.75	-2	9,603	-0.02%
2018/08/13	2	18.75	0	0.00	18.75	2	9,580	0.02%
2018/08/10	3	18.90	0	0.00	18.90	3	9,501	0.03%
2018/08/09	0	0.00	4	18.98	19.00	-4	9,414	-0.04%
2018/08/08	5	19.20	0	0.00	19.15	5	9,413	0.05%
2018/08/06	55	19.00	2	19.00	19.05	53	9,307	0.57%
2018/08/02	11	19.05	0	0.00	19.00	11	9,934	0.11%
2018/08/01	2	19.15	1	19.10	19.15	1	9,911	0.01%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/26	11	18.94	0	0.00	18.95	11	9,639	0.11%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	0	0.00	2	19.00	19.00	-2	9,781	-0.02%
2018/07/23	4	18.99	2	19.00	18.95	2	9,831	0.02%
2018/07/18	0	0.00	1	19.70	19.80	-1	9,519	-0.01%
2018/07/17	13	19.65	6	19.75	19.65	7	9,464	0.07%
2018/07/16	2	19.50	1	19.55	19.50	1	9,272	0.01%
2018/07/13	5	19.50	0	0.00	19.40	5	9,235	0.05%
2018/07/11	2	19.15	0	0.00	19.25	2	9,136	0.02%
2018/07/09	2	18.95	0.7	19.05	19.00	1.3	9,217	0.01%
2018/07/06	26	18.80	1	18.80	18.80	25	9,303	0.27%
2018/07/05	0	0.00	100	18.95	18.90	-100	9,255	-1.08%
2018/07/04	1	18.95	100	18.98	19.10	-99	9,335	-1.06%
2018/07/03	3	18.95	0	0.00	18.95	3	9,544	0.03%
2018/07/02	2	19.10	0	0.00	19.00	2	9,607	0.02%
2018/06/28	51	19.00	0	0.00	18.95	51	9,424	0.54%
2018/06/27	5	19.10	0	0.00	19.10	5	9,332	0.05%
2018/06/25	2	19.15	0	0.00	19.20	2	9,177	0.02%
2018/06/22	66	19.27	0	0.00	19.25	66	9,052	0.73%
2018/06/21	6	19.50	0	0.00	19.45	6	8,920	0.07%
2018/06/20	2	19.45	0	0.00	19.55	2	8,960	0.02%
2018/06/19	18	19.54	0	0.00	19.60	18	8,889	0.20%
2018/06/15	17	19.54	7	19.64	19.85	10	8,709	0.11%
2018/06/14	9	19.71	0	0.00	19.60	9	8,385	0.11%
2018/06/08	105	19.95	6	20.00	19.95	99	8,284	1.19%	大買/
2018/06/07	46	20.05	0	0.00	20.10	46	8,253	0.56%
2018/06/06	55	19.87	8	20.00	20.00	47	8,225	0.57%
2018/06/05	5	19.80	0	0.00	19.80	5	8,152	0.06%
2018/06/04	1	19.80	0	0.00	19.75	1	8,082	0.01%
2018/05/31	3	19.85	1	19.85	19.70	2	8,012	0.02%
2018/05/30	4	19.78	0	0.00	19.75	4	7,769	0.05%
2018/05/29	2	20.00	2	20.05	20.05	0	7,812	0.00%
2018/05/25	2	19.80	0	0.00	19.80	2	8,012	0.02%
2018/05/24	6	19.78	0	0.00	19.80	6	8,043	0.07%
2018/05/23	4	19.83	0	0.00	19.80	4	8,190	0.05%
2018/05/22	2	19.85	0	0.00	19.85	2	8,334	0.02%
2018/05/21	0	0.00	4	19.93	19.90	-4	8,454	-0.05%
2018/05/18	4	19.93	0	19.85	19.85	4	8,517	0.05%
2018/05/17	3	19.98	0	0.00	19.85	3	8,628	0.03%
2018/05/16	8	19.81	0	0.00	20.05	8	8,686	0.09%
2018/05/15	3	19.92	0	0.00	19.95	3	8,806	0.03%
2018/05/14	0	0.00	1	20.15	20.15	-1	9,130	-0.01%
2018/05/11	3	20.03	9	20.10	20.20	-6	9,149	-0.07%
2018/05/10	7	19.66	5	19.95	19.80	2	9,003	0.02%
2018/05/09	0	0.00	5	19.30	19.35	-5	8,612	-0.06%
2018/05/08	1	19.40	0	0.00	19.35	1	8,695	0.01%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/30	2	19.45	0	0.00	19.40	2	9,315	0.02%
2018/04/27	1	19.40	0	0.00	19.45	1	9,199	0.01%
2018/04/26	5	19.52	5	19.60	19.55	0	9,142	0.00%
2018/04/25	2	19.40	0	0.00	19.65	2	9,077	0.02%
2018/04/24	2	19.50	0	0.00	19.55	2	9,074	0.02%
2018/04/23	0	0.00	1	19.75	19.80	-1	9,066	-0.01%
2018/04/19	51	19.70	0	0.00	19.80	51	9,058	0.56%
2018/04/18	150	19.60	0	0.00	19.55	150	9,052	1.66%	大買/鉅額交易
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/16	50	19.70	0	0.00	19.70	50	9,153	0.55%
2018/04/13	2	19.95	4	19.98	19.95	-2	9,155	-0.02%
2018/04/12	155	19.55	0	0.00	19.50	155	9,032	1.72%	大買/鉅額交易
2018/04/11	0	0.00	20	19.68	19.65	-20	8,954	-0.22%
2018/04/09	109	19.56	1	19.80	19.55	108	8,998	1.20%	大買/鉅額交易
2018/04/03	3	19.83	0.1	19.90	19.80	2.9	8,842	0.03%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/31	0	0.00	0.2	19.95	19.95	-0.2	8,879	0.00%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	5	19.90	2	19.90	19.85	3	8,787	0.03%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/26	5	19.88	0	0.00	19.95	5	8,670	0.06%
2018/03/23	3	19.82	0	0.00	19.90	3	8,700	0.03%
2018/03/22	6	20.15	0	0.00	20.15	6	8,694	0.07%
2018/03/21	15	20.25	0	0.00	20.25	15	8,645	0.17%
2018/03/20	10	20.25	0	0.00	20.25	10	8,761	0.11%
2018/03/19	1	20.85	0	0.00	20.95	1	8,526	0.01%
2018/03/15	0	0.00	1	20.75	20.60	-1	8,391	-0.01%
2018/03/14	2	20.65	0	0.00	20.80	2	8,400	0.02%
2018/03/13	5	20.55	0	0.00	20.70	5	8,457	0.06%
2018/03/12	0	0.00	2	20.60	20.65	-2	8,523	-0.02%
2018/03/09	3	20.40	0	0.00	20.40	3	8,513	0.04%
2018/03/08	0.7	20.30	0	0.00	20.35	0.7	8,510	0.01%
2018/03/07	0	0.00	3	20.30	20.30	-3	8,536	-0.04%
2018/03/05	0	0.00	0.6	20.10	20.10	-0.6	8,948	-0.01%
2018/03/02	4	19.95	0	0.00	20.00	4	8,935	0.04%
2018/03/01	1	19.95	1	20.20	20.25	0	8,997	0.00%
2018/02/27	0.1	20.15	0	0.00	20.10	0.1	8,903	0.00%
2018/02/26	0	20.20	0	0.00	20.15	0	8,778	0.00%
2018/02/23	0	0.00	17	20.27	20.30	-17	8,758	-0.19%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	0	0.00	15	20.13	20.20	-15	8,691	-0.17%
2018/02/12	2	19.78	0	0.00	19.75	2	8,700	0.02%
2018/02/09	5	19.76	0	0.00	19.85	5	8,770	0.06%
2018/02/08	2	19.98	0	0.00	19.95	2	8,772	0.02%
2018/02/07	7	20.16	17	20.28	20.10	-10	8,787	-0.11%
2018/02/06	22	20.22	0	0.00	19.80	22	8,814	0.25%
2018/02/05	3	20.90	0	0.00	20.90	3	8,541	0.04%
2018/01/31	1	21.25	2	21.65	21.70	-1	9,034	-0.01%
2018/01/30	0	0.00	0.3	21.35	21.35	-0.3	8,911	0.00%
2018/01/29	0	0.00	13	21.68	21.70	-13	8,862	-0.15%
2018/01/26	0	0.00	10	21.76	21.40	-10	8,834	-0.11%
2018/01/25	3	21.07	7	21.39	21.80	-4	8,693	-0.05%
2018/01/24	1	20.90	0	0.00	20.90	1	8,270	0.01%
2018/01/23	0	0.00	2	20.80	20.85	-2	8,710	-0.02%
2018/01/22	0.3	20.80	0	0.00	20.80	0.3	8,832	0.00%
2018/01/19	0	0.00	5	20.85	20.95	-5	8,918	-0.06%
2018/01/18	0	0.00	9	20.79	20.80	-9	8,934	-0.10%
2018/01/17	0	0.00	5	20.65	20.80	-5	8,968	-0.06%
2018/01/15	1	20.50	0	0.00	20.45	1	8,988	0.01%
2018/01/12	1	20.50	1	20.60	20.60	0	9,018	0.00%
2018/01/11	2	20.48	0	0.00	20.30	2	8,971	0.02%
2018/01/10	11	20.72	11	20.70	20.75	0	8,930	0.00%
2018/01/09	4	20.96	0	0.00	20.90	4	9,020	0.04%
2018/01/08	12	21.08	3	21.10	21.25	9	9,148	0.10%
2018/01/05	2	20.98	0	0.00	21.10	2	9,232	0.02%
2018/01/04	0	0.00	1	21.00	20.90	-1	9,393	-0.01%
2018/01/03	0	0.00	1	21.05	20.95	-1	9,550	-0.01%
2018/01/02	0	0.00	1	21.10	21.10	-1	9,509	-0.01%