仁寶 (2324)-彰銀-台中券商分點個股進出

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
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
27,135張
產業
上市電腦週邊類股
1821人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/06/25	5	34.94	27	35.20	35.20	-22	29,515	-0.07%
2024/06/24	18.3	35.34	1	35.25	35.25	17.3	29,260	0.06%
2024/06/21	12	36.00	4	36.19	35.85	8	29,159	0.03%
2024/06/20	0	0.00	27	36.25	36.25	-27	28,916	-0.09%
2024/06/19	45	35.87	58.2	36.19	36.20	-13.2	29,081	-0.05%
2024/06/18	2	36.08	31	36.10	36.05	-29	29,054	-0.10%
2024/06/17	5	35.92	8	35.96	35.85	-3	29,574	-0.01%
2024/06/14	1	35.85	0	0.00	35.75	1	29,813	0.00%
2024/06/13	18	35.77	21	35.86	35.85	-3	29,810	-0.01%
2024/06/12	75	35.49	85	35.52	35.50	-10	30,293	-0.03%
2024/06/11	30	35.69	22	35.71	35.70	8	30,359	0.03%
2024/06/07	14	36.22	19	36.12	36.10	-5	30,372	-0.02%
2024/06/06	15	36.52	2	36.78	36.35	13	30,722	0.04%
2024/06/05	110	36.47	7	36.67	36.30	103	30,748	0.33%	大買/鉅額交易
2024/06/04	30	37.34	5	37.44	36.90	25	30,745	0.08%
2024/06/03	15.2	37.50	24	37.75	37.50	-8.8	30,451	-0.03%
2024/05/31	19	37.08	7	37.32	37.05	12	30,470	0.04%
2024/05/30	50	37.34	7	37.16	37.15	43	30,247	0.14%
2024/05/29	14	38.19	6	38.10	38.10	8	33,697	0.02%
2024/05/28	13	38.86	7	38.59	38.60	6	33,602	0.02%
2024/05/27	16	38.98	84	38.75	39.30	-68	33,649	-0.20%
2024/05/24	24.2	38.51	3	38.55	38.50	21.2	33,871	0.06%
2024/05/23	18	38.87	44	39.01	38.15	-26	33,266	-0.08%
2024/05/22	114	40.00	111.1	38.89	40.30	2.9	32,107	0.01%	大買/大賣/
2024/05/21	51	36.29	101	36.77	36.75	-50	29,821	-0.17%	大賣/
2024/05/20	16	36.78	15	36.75	36.75	1	29,697	0.00%
2024/05/17	79	37.04	67	37.10	37.10	12	29,730	0.04%
2024/05/16	0	0.00	36	37.42	37.45	-36	29,809	-0.12%
2024/05/15	127	37.18	6	37.75	36.55	121	30,121	0.40%	大買/鉅額交易
2024/05/14	5	37.51	10	37.96	37.35	-5	30,051	-0.02%
2024/05/13	2	36.20	18	36.48	36.50	-16	28,937	-0.06%
2024/05/10	24	35.85	2	36.10	36.40	22	29,174	0.08%
2024/05/08	0	0.00	16	36.00	36.00	-16	29,033	-0.06%
2024/05/07	16	35.02	11	35.58	35.60	5	29,106	0.02%
2024/05/06	0	0.00	16	35.59	35.60	-16	29,050	-0.06%
2024/05/03	22	35.14	0	0.00	35.10	22	29,716	0.07%
2024/05/02	2	34.98	0	0.00	35.05	2	30,087	0.01%
2024/04/30	2	35.88	0.1	36.00	35.80	1.9	30,122	0.01%
2024/04/29	1	36.20	1	36.35	36.35	0	30,559	0.00%
2024/04/26	0	0.00	6	36.00	36.00	-6	31,554	-0.02%
2024/04/25	3	34.85	8	35.46	35.50	-5	32,093	-0.02%
2024/04/24	8	34.90	40	35.50	35.50	-32	32,671	-0.10%
2024/04/23	33	34.41	0	0.00	34.50	33	32,739	0.10%
2024/04/22	14.5	34.64	14	34.75	34.20	0.5	32,862	0.00%
2024/04/19	1	35.50	1	34.90	35.30	0	32,811	0.00%
2024/04/18	2	36.05	8	36.10	36.05	-6	32,823	-0.02%
2024/04/17	4	35.31	6	35.60	35.60	-2	33,090	-0.01%
2024/04/16	8	35.84	4	36.09	35.30	4	33,636	0.01%
2024/04/15	11	36.41	11	36.32	36.30	0	34,543	0.00%
2024/04/12	17	36.48	1	36.75	36.40	16	35,140	0.05%
2024/04/11	6.2	36.50	21	36.35	36.85	-14.8	35,475	-0.04%
2024/04/10	9	36.67	14	37.13	36.60	-5	36,142	-0.01%
2024/04/09	1	36.40	5	36.45	36.45	-4	36,798	-0.01%
2024/04/08	26	35.96	2	35.85	35.95	24	37,651	0.06%
2024/04/03	2	36.68	0	0.00	36.55	2	38,743	0.01%
2024/04/02	15.3	36.88	3	36.65	36.85	12.3	40,335	0.03%
2024/04/01	1	36.25	18	36.39	36.55	-17	42,947	-0.04%
2024/03/29	43.5	35.72	11	36.06	36.20	32.5	45,500	0.07%
2024/03/28	6	38.27	7.1	38.15	38.30	-1.1	46,371	0.00%
2024/03/27	6	38.34	10.8	38.11	38.10	-4.8	47,113	-0.01%
2024/03/26	12	38.03	2	38.45	37.90	10	49,405	0.02%
2024/03/25	5	38.90	5	38.94	38.55	0	53,777	0.00%
2024/03/22	7	38.95	11	38.94	38.65	-4	54,284	-0.01%
2024/03/21	3.2	38.33	6	38.43	38.40	-2.8	54,988	-0.01%
2024/03/20	1	37.90	8	38.03	37.90	-7	54,984	-0.01%
2024/03/19	11.3	36.94	23	37.28	37.20	-11.7	55,002	-0.02%
2024/03/18	4	36.83	1	36.85	36.90	3	55,410	0.01%
2024/03/15	3	36.85	10	37.09	37.00	-7	55,491	-0.01%
2024/03/14	1	36.60	0	0.00	36.65	1	55,260	0.00%
2024/03/13	2	37.10	54	37.12	36.70	-52	55,030	-0.09%
2024/03/12	46.8	36.22	46	36.77	37.20	0.8	54,872	0.00%
2024/03/11	2	36.83	9	36.91	36.90	-7	54,603	-0.01%
2024/03/08	82	36.54	32	36.67	36.65	50	54,474	0.09%
2024/03/07	49	36.55	22	36.55	36.55	27	54,118	0.05%
2024/03/06	3	37.75	5.5	37.78	37.55	-2.5	53,599	0.00%
2024/03/05	0	0.00	12	37.94	37.80	-12	53,461	-0.02%
2024/03/04	63	38.64	72	39.46	38.00	-9	52,965	-0.02%
2024/03/01	5.5	36.82	0	0.00	36.70	5.5	49,312	0.01%
2024/02/29	9	36.06	83	35.85	36.50	-74	49,162	-0.15%
2024/02/27	91	37.22	22	37.29	36.50	69	48,643	0.14%
2024/02/23	6	36.33	1	36.25	36.20	5	47,759	0.01%
2024/02/22	4	36.84	12	36.78	36.75	-8	47,852	-0.02%
2024/02/21	2	36.75	1	36.50	36.75	1	47,736	0.00%
2024/02/20	0	0.00	4	36.65	36.80	-4	47,744	-0.01%
2024/02/19	3	36.70	3	36.28	36.90	0	47,640	0.00%
2024/02/16	3	36.60	6	36.45	36.85	-3	47,432	-0.01%
2024/02/15	4	35.86	3	35.73	35.80	1	46,988	0.00%
2024/02/05	1	35.90	2	35.80	35.90	-1	46,768	0.00%
2024/02/02	2	36.30	0	0.00	35.80	2	46,629	0.00%
2024/02/01	0	0.00	1	36.40	36.40	-1	46,487	0.00%
2024/01/30	23	36.03	10	36.00	36.00	13	46,228	0.03%
2024/01/29	2	35.30	24	35.98	36.35	-22	46,094	-0.05%
2024/01/26	50.1	35.93	66	35.90	35.50	-15.9	45,936	-0.03%
2024/01/25	1	37.05	14	37.12	37.20	-13	45,153	-0.03%
2024/01/24	5	36.99	4	36.95	36.85	1	44,784	0.00%
2024/01/23	0	0.00	6	37.29	37.55	-6	44,688	-0.01%
2024/01/22	81	37.35	37	37.35	37.60	44	44,242	0.10%
2024/01/19	40	35.91	6	36.23	36.30	34	43,240	0.08%
2024/01/18	44	35.18	26	35.10	34.80	18	42,754	0.04%
2024/01/17	1	34.55	2	34.95	34.55	-1	42,118	0.00%
2024/01/16	2	34.85	2	35.18	35.00	0	41,998	0.00%
2024/01/15	14	35.69	1	35.65	35.55	13	41,748	0.03%
2024/01/12	2	35.53	2	35.60	35.60	0	41,713	0.00%
2024/01/11	18	36.06	15	35.98	36.10	3	41,571	0.01%
2024/01/10	37	36.44	15	36.22	35.85	22	41,583	0.05%
2024/01/09	26	37.55	34	38.22	36.95	-8	41,042	-0.02%
2024/01/08	70	37.70	16	37.74	37.75	54	40,032	0.13%
2024/01/05	9	37.18	7	36.96	36.95	2	39,758	0.01%
2024/01/04	12	37.32	18	37.56	37.30	-6	39,379	-0.02%
2024/01/03	24	38.23	13	38.24	38.10	11	38,862	0.03%
2024/01/02	9	38.82	12	39.30	39.55	-3	38,130	-0.01%
2023/12/29	23	39.60	37.3	39.71	39.85	-14.3	37,329	-0.04%
2023/12/28	71	39.48	16	39.17	38.95	55	36,084	0.15%
2023/12/27	50	39.96	61	40.17	40.20	-11	34,511	-0.03%
2023/12/26	37.3	38.12	127	38.61	39.05	-89.7	31,846	-0.28%	大賣/
2023/12/25	51	36.89	30	37.10	37.10	21	29,191	0.07%
2023/12/22	26	36.23	21	36.25	36.10	5	27,245	0.02%
2023/12/21	40	37.09	35	37.04	36.70	5	26,262	0.02%
2023/12/20	2	36.70	69.7	37.12	37.40	-67.7	23,885	-0.28%
2023/12/19	6	34.21	17	34.10	34.00	-11	19,249	-0.06%
2023/12/18	17	35.13	56	34.87	34.60	-39	18,792	-0.21%
2023/12/15	10	33.12	4	33.24	33.05	6	17,746	0.03%
2023/12/14	7	33.89	6.5	33.68	33.65	0.5	17,422	0.00%
2023/12/13	2	33.48	11	33.40	33.75	-9	16,926	-0.05%
2023/12/12	5	32.18	9	32.32	32.00	-4	16,677	-0.02%
2023/12/11	1	32.00	9	31.88	32.20	-8	16,723	-0.05%
2023/12/08	0	0.00	2	31.30	31.20	-2	16,423	-0.01%
2023/12/07	5	31.36	3	31.28	30.95	2	16,698	0.01%
2023/12/06	0	0.00	1	30.75	31.25	-1	16,978	-0.01%
2023/12/05	1	30.35	0	0.00	30.40	1	16,872	0.01%
2023/12/04	0	0.00	2	30.75	30.60	-2	17,041	-0.01%
2023/12/01	4	30.78	0	0.00	30.35	4	17,274	0.02%
2023/11/29	2	30.80	0	0.00	30.75	2	17,308	0.01%
2023/11/24	3	30.45	2	30.45	30.25	1	18,300	0.01%
2023/11/21	1	31.00	8	31.20	31.20	-7	19,818	-0.04%
2023/11/20	0	0.00	1	30.55	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	5	30.31	30.35	-5	21,344	-0.02%
2023/11/16	2	30.10	0	0.00	30.00	2	22,307	0.01%
2023/11/15	2	30.10	4	30.38	30.25	-2	23,218	-0.01%
2023/11/14	3	30.00	3	30.33	30.25	0	24,883	0.00%
2023/11/10	0	0.00	4	29.30	29.75	-4	29,703	-0.01%
2023/11/08	2	30.00	1	30.00	29.95	1	35,377	0.00%
2023/11/06	1	29.65	0	0.00	29.80	1	36,046	0.00%
2023/11/02	0	0.00	4	29.25	29.10	-4	36,526	-0.01%
2023/10/31	1	28.65	0	0.00	28.05	1	37,021	0.00%
2023/10/30	2	28.90	0	0.00	28.80	2	37,252	0.01%
2023/10/26	1	29.20	0	0.00	29.05	1	37,935	0.00%
2023/10/25	2	29.25	0	0.00	29.05	2	38,055	0.01%
2023/10/24	2	28.98	4	29.00	29.45	-2	38,267	-0.01%
2023/10/23	4	28.53	0	0.00	28.45	4	38,367	0.01%
2023/10/20	1	28.75	0	0.00	28.80	1	39,091	0.00%
2023/10/18	0.7	29.00	4	28.80	28.95	-3.3	40,159	-0.01%
2023/10/17	2	29.55	0	0.00	29.35	2	40,677	0.00%
2023/10/16	6	29.52	1	29.55	29.50	5	43,130	0.01%
2023/10/13	2	30.00	15	30.23	30.20	-13	46,846	-0.03%
2023/10/11	11	30.89	20	30.89	30.80	-9	48,798	-0.02%
2023/10/06	1	30.90	1	30.45	30.50	0	50,264	0.00%
2023/10/03	0	0.00	1	31.10	30.90	-1	50,569	0.00%
2023/10/02	4	30.85	1	30.90	30.90	3	50,758	0.01%
2023/09/28	1	30.75	0	0.00	30.70	1	50,653	0.00%
2023/09/25	4	30.61	1	30.75	30.60	3	51,029	0.01%
2023/09/21	3	30.33	3	30.50	30.55	0	51,904	0.00%
2023/09/20	1	30.55	0	0.00	30.55	1	51,754	0.00%
2023/09/19	2	31.10	6	30.99	30.95	-4	51,653	-0.01%
2023/09/15	0.5	31.95	7	31.75	31.80	-6.5	52,131	-0.01%
2023/09/14	7	31.84	4	32.05	31.85	3	52,095	0.01%
2023/09/13	0	0.00	5	31.33	31.40	-5	52,884	-0.01%
2023/09/12	5	31.34	103	31.40	31.35	-98	54,129	-0.18%	大賣/
2023/09/11	109	30.74	9	30.91	30.80	100	54,301	0.18%	大買/
2023/09/08	3	31.62	5	31.65	31.75	-2	54,225	0.00%
2023/09/07	2	31.50	3	31.68	31.40	-1	54,489	0.00%
2023/09/06	1	31.95	10	31.85	32.00	-9	54,459	-0.02%
2023/09/05	6	31.90	4	31.75	32.00	2	54,492	0.00%
2023/09/04	1	31.60	0	0.00	31.85	1	54,597	0.00%
2023/09/01	3	32.20	59	31.76	31.80	-56	54,596	-0.10%
2023/08/31	29	31.94	6	31.82	31.90	23	54,525	0.04%
2023/08/30	16	33.46	3	32.92	32.90	13	54,063	0.02%
2023/08/29	3	33.43	15	33.09	33.35	-12	54,588	-0.02%
2023/08/28	2	33.10	17	32.88	33.00	-15	54,608	-0.03%
2023/08/25	6	33.05	17	33.09	33.15	-11	55,001	-0.02%
2023/08/24	27	34.06	10.7	34.06	33.95	16.3	54,612	0.03%
2023/08/23	5	34.37	4	34.40	34.40	1	54,144	0.00%
2023/08/22	43	35.06	5	35.27	34.75	38	54,201	0.07%
2023/08/21	9	35.08	13	34.75	34.65	-4	53,634	-0.01%
2023/08/18	34.5	35.39	172	36.05	34.75	-137.5	53,128	-0.26%	大賣/鉅額交易
2023/08/17	44	37.15	32.4	37.05	37.00	11.6	51,737	0.02%
2023/08/16	20.2	35.00	11	35.25	35.95	9.2	49,308	0.02%
2023/08/15	186	35.36	55.3	35.25	35.80	130.7	47,305	0.28%	大買/鉅額交易
2023/08/14	7	32.11	44	32.97	32.75	-37	43,592	-0.08%
2023/08/11	0	0.00	6	30.75	30.75	-6	42,224	-0.01%
2023/08/10	2	30.45	2	30.00	30.00	0	42,016	0.00%
2023/08/09	2	31.43	3	31.50	31.55	-1	41,821	0.00%
2023/08/08	0	0.00	2	31.25	31.40	-2	41,932	0.00%
2023/08/07	10	30.90	2	30.60	30.95	8	41,845	0.02%
2023/08/04	1	29.80	8	30.03	30.05	-7	41,764	-0.02%
2023/08/02	11	29.47	1	29.30	29.45	10	41,937	0.02%
2023/08/01	2	30.05	0	0.00	30.30	2	41,504	0.00%
2023/07/31	16.1	31.07	4	30.73	30.45	12.1	41,356	0.03%
2023/07/28	2	31.15	16	31.05	31.30	-14	40,709	-0.03%
2023/07/27	9	31.13	1	31.60	30.95	8	40,510	0.02%
2023/07/26	18	31.46	6	31.40	31.65	12	40,367	0.03%
2023/07/25	3	32.40	12	32.20	31.80	-9	40,130	-0.02%
2023/07/24	1	31.50	36	31.64	31.65	-35	39,360	-0.09%
2023/07/21	13	30.90	8	31.07	31.05	5	38,783	0.01%
2023/07/20	82	30.69	77	30.55	30.45	5	38,203	0.01%
2023/07/19	186.2	32.03	125	32.35	31.10	61.2	37,560	0.16%	大買/大賣/
2023/07/18	67	35.17	33	34.78	34.45	34	35,272	0.10%
2023/07/17	47	32.56	59	32.93	33.55	-12	31,798	-0.04%
2023/07/14	25	30.39	9	30.19	30.50	16	30,673	0.05%
2023/07/13	27	31.11	16	31.35	30.55	11	30,077	0.04%
2023/07/12	3	29.48	5	29.40	29.55	-2	28,557	-0.01%
2023/07/10	1	28.35	1	28.40	28.70	0	28,477	0.00%
2023/07/07	0	0.00	1	29.30	29.20	-1	28,339	0.00%
2023/07/06	0	0.00	80	29.85	29.80	-80	28,080	-0.28%
2023/07/05	2	30.35	167	30.11	30.05	-165	27,977	-0.59%	大賣/鉅額交易
2023/07/04	2	30.35	281	30.20	30.25	-279	28,041	-0.99%	大賣/鉅額交易
2023/07/03	1	29.60	2	29.25	29.70	-1	27,839	0.00%
2023/06/30	1	28.90	0	0.00	29.25	1	27,788	0.00%
2023/06/29	245	30.15	4	30.08	29.50	241	27,774	0.87%	大買/鉅額交易
2023/06/28	1	29.15	3	28.90	29.05	-2	27,222	-0.01%
2023/06/27	2	28.75	0	0.00	28.75	2	27,184	0.01%
2023/06/26	1	29.05	0	0.00	29.10	1	27,173	0.00%
2023/06/21	0	0.00	3	29.07	29.35	-3	27,009	-0.01%
2023/06/20	1	28.70	4	28.75	28.90	-3	26,804	-0.01%
2023/06/19	78	28.01	71	28.10	28.55	7	26,509	0.03%
2023/06/16	5	30.26	53	29.26	29.90	-48	25,537	-0.19%
2023/06/15	0	0.00	5	28.65	28.70	-5	24,314	-0.02%
2023/06/14	5	28.48	0	0.00	28.55	5	24,163	0.02%
2023/06/13	21	28.85	43	29.02	29.00	-22	24,213	-0.09%
2023/06/12	5	28.64	0	0.00	28.50	5	23,926	0.02%
2023/06/09	9	28.80	6	28.68	28.85	3	23,889	0.01%
2023/06/08	10	28.59	5	28.15	28.20	5	23,909	0.02%
2023/06/07	1	28.45	12	28.21	28.45	-11	23,649	-0.05%
2023/06/06	1	28.05	0.6	28.05	28.00	0.4	23,409	0.00%
2023/06/02	19.6	28.50	34.5	28.51	28.40	-14.9	22,916	-0.07%
2023/06/01	10	27.20	0	0.00	27.30	10	22,195	0.05%
2023/05/31	2	27.50	1	27.60	27.85	1	21,705	0.00%
2023/05/29	0	0.00	7.4	28.30	28.15	-7.4	20,625	-0.04%
2023/05/26	1	27.35	0	0.00	27.55	1	19,923	0.01%
2023/05/25	0	0.00	7	27.03	27.35	-7	19,340	-0.04%
2023/05/23	0	0.00	1	26.30	26.45	-1	18,417	-0.01%
2023/05/19	1	26.40	0	0.00	26.40	1	17,650	0.01%
2023/05/18	0	0.00	30	26.70	26.45	-30	17,539	-0.17%
2023/05/17	0	0.00	19	26.27	26.35	-19	17,261	-0.11%
2023/05/16	0.9	25.90	10	25.90	26.00	-9.1	16,926	-0.05%
2023/05/15	0	0.00	10	25.88	25.90	-10	16,867	-0.06%
2023/05/12	0	0.00	10	25.77	25.85	-10	16,744	-0.06%
2023/05/11	0	0.00	10	25.77	25.85	-10	16,429	-0.06%
2023/05/10	0	0.00	10	25.20	25.60	-10	16,053	-0.06%
2023/05/09	12	25.12	1	25.25	25.35	11	15,868	0.07%
2023/05/08	0	0.00	5	24.25	24.60	-5	15,673	-0.03%
2023/05/05	0	0.00	3	24.22	24.15	-3	15,584	-0.02%
2023/05/03	1	24.30	3	24.40	24.40	-2	15,683	-0.01%
2023/05/02	0	0.00	2	23.90	24.30	-2	15,828	-0.01%
2023/04/28	2	23.80	0	0.00	23.95	2	15,869	0.01%
2023/04/27	2	23.78	0	0.00	23.75	2	15,757	0.01%
2023/04/25	5	23.62	0	0.00	23.70	5	15,642	0.03%
2023/04/24	3	23.95	0	0.00	23.95	3	15,494	0.02%
2023/04/21	1	24.50	23	24.50	24.40	-22	15,237	-0.14%
2023/04/20	10	24.40	0	0.00	24.15	10	14,956	0.07%
2023/04/19	18	25.62	18	25.61	25.65	0	14,496	0.00%
2023/04/18	0	0.00	1	25.20	25.15	-1	13,798	-0.01%
2023/04/14	0	0.00	1	25.25	25.25	-1	13,369	-0.01%
2023/04/13	0	0.00	7	25.77	25.55	-7	13,242	-0.05%
2023/04/12	0	0.00	5	25.75	25.75	-5	13,085	-0.04%
2023/04/10	0	0.00	5	25.70	25.65	-5	12,817	-0.04%
2023/04/07	0	0.00	3	25.58	25.65	-3	12,730	-0.02%
2023/04/06	20	24.99	23	25.32	25.45	-3	12,503	-0.02%
2023/03/31	2	25.30	0	0.00	25.25	2	12,322	0.02%
2023/03/30	0	0.00	3	25.08	25.25	-3	12,469	-0.02%
2023/03/29	0	0.00	5	24.77	24.80	-5	12,536	-0.04%
2023/03/27	7	24.79	2	24.80	24.75	5	13,389	0.04%
2023/03/24	0	0.00	5	24.70	24.70	-5	13,798	-0.04%
2023/03/23	1	24.80	21	24.95	24.85	-20	13,642	-0.15%
2023/03/21	4	24.30	104	24.40	24.30	-100	13,442	-0.74%	大賣/
2023/03/20	5	23.97	1	24.10	24.00	4	13,388	0.03%
2023/03/17	2	24.20	0	24.20	24.20	2	13,338	0.01%
2023/03/16	15	24.20	71	23.92	24.20	-56	13,026	-0.43%
2023/03/15	1	24.35	0	0.00	24.25	1	12,778	0.01%
2023/03/14	12	24.40	0	0.00	24.35	12	12,691	0.09%
2023/03/10	21	24.50	0	0.00	24.65	21	12,437	0.17%
2023/03/09	10	24.60	0	0.00	24.75	10	12,385	0.08%
2023/03/08	20	24.68	0	0.00	24.80	20	12,562	0.16%
2023/03/07	11	24.70	0	0.00	24.85	11	12,695	0.09%
2023/03/06	20	24.73	26	24.81	24.85	-6	12,786	-0.05%
2023/03/03	7	24.33	26	24.38	24.40	-19	12,706	-0.15%
2023/03/02	1	24.25	0	0.00	24.25	1	12,801	0.01%
2023/03/01	2	24.18	0	0.00	24.25	2	12,786	0.02%
2023/02/24	5	24.00	3	24.25	24.15	2	12,860	0.02%
2023/02/23	3	23.85	2	23.80	24.15	1	12,846	0.01%
2023/02/20	6	23.56	0	0.00	23.60	6	12,920	0.05%
2023/02/16	0	0.00	1	23.60	23.50	-1	13,193	-0.01%
2023/02/15	5	23.40	0	0.00	23.50	5	13,040	0.04%
2023/02/14	4	23.50	0	0.00	23.50	4	12,968	0.03%
2023/02/13	0	0.00	2	23.70	23.70	-2	12,924	-0.02%
2023/02/10	14	23.45	0	0.00	23.45	14	12,848	0.11%
2023/02/09	0	0.00	1	23.65	23.55	-1	12,789	-0.01%
2023/02/08	2	23.50	0	0.00	23.50	2	12,855	0.02%
2023/02/07	15	23.50	1	23.55	23.60	14	12,873	0.11%
2023/02/06	0	0.00	9	23.51	23.40	-9	12,765	-0.07%
2023/02/03	2	23.00	10	23.05	22.95	-8	12,554	-0.06%
2023/02/02	15	22.90	0	0.00	23.05	15	12,592	0.12%
2023/01/31	12	22.85	5	22.65	22.60	7	12,547	0.06%
2023/01/30	20	22.84	10	23.20	23.20	10	12,313	0.08%
2023/01/10	0.2	23.25	5	23.23	23.25	-4.8	12,964	-0.04%
2023/01/09	0	0.00	1	23.25	23.30	-1	13,108	-0.01%
2023/01/06	0.9	22.95	0	0.00	23.05	0.9	13,176	0.01%
2023/01/05	1	23.10	0	0.00	23.00	1	13,362	0.01%
2023/01/03	0	0.00	20	23.10	23.20	-20	13,536	-0.15%
2022/12/30	0	0.00	11	23.10	23.05	-11	13,484	-0.08%
2022/12/29	2	22.75	0	0.00	23.05	2	13,441	0.01%
2022/12/22	0	0.00	33	22.85	22.85	-33	14,309	-0.23%
2022/12/21	31	22.55	1	22.65	22.85	30	14,272	0.21%
2022/12/20	3	22.67	0	0.00	22.70	3	14,104	0.02%
2022/12/19	0	0.00	27	22.70	22.85	-27	13,870	-0.19%
2022/12/15	20	21.85	0	0.00	21.90	20	13,197	0.15%
2022/12/13	5	21.72	0	0.00	21.70	5	13,995	0.04%
2022/12/06	0	0.00	1	21.65	21.70	-1	14,916	-0.01%
2022/12/05	20	21.60	21	21.84	21.85	-1	14,939	-0.01%
2022/12/01	2	21.65	1	21.70	21.55	1	14,917	0.01%
2022/11/29	2	21.48	0	0.00	21.50	2	14,615	0.01%
2022/11/28	1	21.35	1	21.75	21.75	0	14,614	0.00%
2022/11/25	0	0.00	0	21.60	21.60	0	14,694	0.00%
2022/11/24	0	0.00	1	21.30	21.85	-1	14,705	-0.01%
2022/11/22	3	20.78	0	0.00	20.90	3	14,772	0.02%
2022/11/21	3	21.18	0	0.00	21.10	3	14,560	0.02%
2022/11/15	0	0.00	0.2	21.95	21.95	-0.2	14,465	0.00%
2022/11/14	0	0.00	3	21.95	22.00	-3	14,450	-0.02%
2022/11/11	0	0.00	2	21.90	22.05	-2	14,255	-0.01%
2022/11/07	2	21.35	0	0.00	21.45	2	14,641	0.01%
2022/11/04	0	0.00	1	21.20	21.30	-1	14,700	-0.01%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/31	10	21.10	10	21.10	21.10	0	14,710	0.00%
2022/10/28	1	20.80	1	20.75	20.75	0	14,713	0.00%
2022/10/26	0.2	20.60	0	0.00	20.55	0.2	14,771	0.00%
2022/10/24	1	20.85	1	20.75	20.75	0	14,776	0.00%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/18	3	21.13	1	21.20	21.15	2	14,133	0.01%
2022/10/17	3	21.17	0	0.00	21.25	3	14,114	0.02%
2022/10/14	3	21.47	0	0.00	21.40	3	14,140	0.02%
2022/10/07	5	21.62	0	0.00	21.60	5	14,351	0.03%
2022/09/28	5	21.69	0	0.00	21.70	5	14,069	0.04%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	2	21.98	0	0.00	21.90	2	13,779	0.01%
2022/09/22	2	22.10	0	0.00	22.05	2	14,166	0.01%
2022/09/21	9	22.31	0	0.00	22.25	9	13,819	0.07%
2022/09/20	5	22.50	0	0.00	22.70	5	13,482	0.04%
2022/09/16	2	22.40	0	0.00	22.50	2	12,936	0.02%
2022/09/15	10	22.80	10	23.00	22.80	0	12,394	0.00%
2022/09/14	6	22.59	0	0.00	22.55	6	12,235	0.05%
2022/09/13	0	0.00	1	23.15	23.15	-1	12,225	-0.01%
2022/09/08	30	23.00	32	22.94	23.00	-2	12,637	-0.02%
2022/09/07	4	22.39	0	0.00	22.45	4	12,564	0.03%
2022/09/02	1	22.50	0	0.00	22.40	1	12,609	0.01%
2022/09/01	4	22.75	0	0.00	22.65	4	12,518	0.03%
2022/08/26	5	23.05	0	0.00	23.00	5	12,167	0.04%
2022/08/25	2	23.00	0	0.00	23.15	2	12,192	0.02%
2022/08/23	19	22.97	0	0.00	22.90	19	12,858	0.15%
2022/08/22	0	0.00	2	23.08	23.15	-2	12,917	-0.02%
2022/08/18	0	0.00	6	22.75	22.75	-6	12,949	-0.05%
2022/08/17	3	22.45	0	0.00	22.60	3	13,083	0.02%
2022/08/16	1	22.55	0	0.00	22.50	1	13,170	0.01%
2022/08/15	11	22.33	5	22.45	22.45	6	13,258	0.05%
2022/08/11	10	23.25	10	23.30	23.25	0	13,032	0.00%
2022/08/05	1	22.95	15	23.00	22.95	-14	13,998	-0.10%
2022/08/02	0	0.00	6	22.80	22.95	-6	14,540	-0.04%
2022/08/01	5	23.10	5	23.10	23.10	0	14,559	0.00%
2022/07/28	10	22.90	5.2	23.00	23.05	4.8	14,760	0.03%
2022/07/27	25	22.95	26	22.89	22.95	-1	14,909	-0.01%
2022/07/26	0	0.00	2	22.80	22.60	-2	14,942	-0.01%
2022/07/25	10	22.80	10	22.90	22.80	0	15,025	0.00%
2022/07/22	20	22.70	26	22.63	22.70	-6	15,281	-0.04%
2022/07/21	30	22.40	30	22.33	22.40	0	15,449	0.00%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/14	31	22.10	0	0.00	22.00	31	17,639	0.18%
2022/07/13	31	22.10	38	22.26	22.25	-7	17,912	-0.04%
2022/07/11	1	22.00	2	22.00	21.90	-1	18,099	-0.01%
2022/07/08	4	21.83	0	0.00	21.90	4	18,279	0.02%
2022/07/07	20	21.65	20	21.75	21.65	0	18,463	0.00%
2022/07/06	2	21.50	0	0.00	21.40	2	18,669	0.01%
2022/07/05	1	22.10	0	0.00	22.15	1	18,745	0.01%
2022/07/04	0	0.00	1	22.40	22.30	-1	18,905	-0.01%
2022/07/01	1	22.35	0	0.00	22.40	1	19,240	0.01%
2022/06/30	1	22.70	5	22.50	22.75	-4	19,139	-0.02%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/24	2	22.65	0	0.00	22.75	2	18,983	0.01%
2022/06/23	1	22.65	0	0.00	22.85	1	19,001	0.01%
2022/06/15	0	0.00	1	22.95	22.85	-1	18,990	-0.01%
2022/06/14	4	22.85	0	0.00	22.80	4	19,329	0.02%
2022/06/10	1	22.90	0	0.00	23.00	1	20,165	0.00%
2022/06/08	5	23.10	5	23.30	23.20	0	20,185	0.00%
2022/06/07	20	23.00	0	0.00	23.00	20	20,200	0.10%
2022/06/06	7	23.00	0	0.00	23.20	7	20,134	0.03%
2022/06/02	1	23.10	0	0.00	23.10	1	20,300	0.00%
2022/05/26	0.1	22.70	0	0.00	22.50	0.1	19,786	0.00%
2022/05/25	15	22.60	15	22.60	22.60	0	19,846	0.00%
2022/05/24	1	22.25	0	0.00	22.20	1	19,892	0.01%
2022/05/23	35	22.20	0	0.00	22.20	35	19,825	0.18%
2022/05/20	5	22.60	0	0.00	22.60	5	19,757	0.03%
2022/05/19	10	22.73	13	22.93	22.90	-3	19,647	-0.02%
2022/05/18	0	0.00	2	22.90	23.05	-2	19,607	-0.01%
2022/05/17	0	0.00	4	22.80	22.90	-4	19,367	-0.02%
2022/05/16	0	0.00	31	23.00	23.00	-31	19,276	-0.16%
2022/05/13	4	22.60	0	0.00	22.90	4	19,087	0.02%
2022/05/12	0	0.00	4	22.89	23.00	-4	18,806	-0.02%
2022/05/10	0	0.00	3	22.88	23.05	-3	18,654	-0.02%
2022/05/09	0.1	22.55	0	0.00	22.65	0.1	18,542	0.00%
2022/05/05	3	22.80	3	22.70	22.55	0	18,546	0.00%
2022/05/04	11	22.64	38	22.70	22.65	-27	18,562	-0.15%
2022/05/03	1	22.10	2	22.25	22.10	-1	18,536	-0.01%
2022/04/29	1	22.25	0	0.00	22.25	1	18,661	0.01%
2022/04/28	36	21.85	0	0.00	22.00	36	18,851	0.19%
2022/04/27	16	22.06	0	0.00	22.10	16	18,641	0.09%
2022/04/26	31	22.60	30	22.55	22.60	1	18,406	0.01%
2022/04/25	53	22.28	37	22.29	22.20	16	18,360	0.09%
2022/04/22	99	22.82	10	22.80	22.80	89	17,961	0.50%
2022/04/21	18	25.41	383	25.35	25.40	-365	16,765	-2.18%	大賣/鉅額交易
2022/04/20	12	25.15	110	25.20	25.20	-98	16,338	-0.60%	大賣/
2022/04/19	24	25.26	30	25.40	25.20	-6	16,006	-0.04%
2022/04/18	62	25.37	30	25.41	25.40	32	15,785	0.20%
2022/04/15	15	25.22	25	25.37	25.45	-10	15,557	-0.06%
2022/04/14	71	25.49	0	0.00	25.40	71	15,513	0.46%
2022/04/13	16	25.47	15	25.58	25.70	1	15,426	0.01%
2022/04/12	21	25.40	10	25.53	25.35	11	15,428	0.07%
2022/04/11	11	25.56	0	0.00	25.65	11	15,208	0.07%
2022/04/08	2	26.10	0	0.00	26.15	2	14,879	0.01%
2022/04/07	54	26.28	120	26.19	26.05	-66	14,650	-0.45%	大賣/
2022/04/06	27	26.64	2	26.65	26.90	25	14,276	0.18%
2022/04/01	25	26.62	35	26.79	26.90	-10	14,110	-0.07%
2022/03/31	10	26.80	0	0.00	26.80	10	14,020	0.07%
2022/03/29	15	26.87	0.1	27.05	26.95	14.9	14,007	0.11%
2022/03/28	10	26.78	41	26.91	27.20	-31	14,061	-0.22%
2022/03/25	0	0.00	27.4	26.93	27.00	-27.4	14,183	-0.19%
2022/03/24	11	26.84	3	26.80	26.90	8	14,299	0.06%
2022/03/23	18	26.72	1	26.85	26.75	17	14,477	0.12%
2022/03/22	0	0.00	4.5	26.84	27.00	-4.5	14,460	-0.03%
2022/03/21	5	26.87	0	0.00	26.80	5	14,428	0.03%
2022/03/18	50	26.90	22	26.95	27.00	28	14,336	0.20%
2022/03/17	21	26.82	2	26.93	26.80	19	14,138	0.13%
2022/03/16	87	26.81	12	26.75	27.00	75	14,342	0.52%
2022/03/14	4	25.83	0	0.00	25.90	4	13,626	0.03%
2022/03/11	2	25.65	0	0.00	25.85	2	13,620	0.01%
2022/03/10	0	0.00	3	25.63	25.70	-3	13,782	-0.02%
2022/03/04	0	0.00	1	25.70	25.70	-1	14,002	-0.01%
2022/03/03	30	25.80	1	25.90	25.95	29	14,031	0.21%
2022/03/02	1	25.85	0	0.00	25.75	1	14,040	0.01%
2022/02/25	1	25.35	0	0.00	25.40	1	13,959	0.01%
2022/02/23	1	25.75	0	0.00	25.85	1	13,790	0.01%
2022/02/22	2	25.50	0	0.00	25.85	2	13,908	0.01%
2022/02/18	1	25.50	2	25.65	25.75	-1	14,037	-0.01%
2022/02/14	0	0.00	5	25.45	25.50	-5	14,562	-0.03%
2022/02/10	40	25.56	12	25.65	25.70	28	14,630	0.19%
2022/02/07	10	25.10	11	25.11	25.15	-1	14,350	-0.01%
2022/01/26	12	25.25	0	0.00	25.20	12	14,168	0.08%
2022/01/25	0	0.00	1	25.10	25.25	-1	14,108	-0.01%
2022/01/24	10	25.05	0	0.00	25.45	10	14,016	0.07%
2022/01/21	0	0.00	10	25.30	25.45	-10	13,937	-0.07%
2022/01/20	10	25.40	0	0.00	25.45	10	13,623	0.07%
2022/01/19	2	25.35	0	0.00	25.45	2	13,645	0.01%
2022/01/18	1	25.40	22	25.40	25.45	-21	13,570	-0.15%
2022/01/17	0	0.00	1	25.15	25.30	-1	13,371	-0.01%
2022/01/14	0	0.00	4	24.90	25.15	-4	13,448	-0.03%
2022/01/13	0	0.00	4	25.00	25.00	-4	13,383	-0.03%
2022/01/12	3	24.92	12	24.86	24.90	-9	13,374	-0.07%
2022/01/11	12	24.94	20	24.95	25.00	-8	13,316	-0.06%
2022/01/06	0	0.00	2	24.45	24.65	-2	13,149	-0.02%
2022/01/05	1	24.50	7	24.50	24.55	-6	13,282	-0.05%
2022/01/04	2	24.30	4	24.31	24.35	-2	13,433	-0.01%
2022/01/03	1	24.20	0	0.00	24.30	1	13,452	0.01%
2021/12/30	1	24.20	0	0.00	24.20	1	13,610	0.01%
2021/12/29	0	0.00	5	24.20	24.25	-5	13,801	-0.04%
2021/12/28	1	24.20	0	0.00	24.20	1	13,908	0.01%
2021/12/27	32	24.10	0	0.00	24.15	32	14,016	0.23%
2021/12/24	1	23.95	0	0.00	24.05	1	14,162	0.01%
2021/12/23	3	23.90	0	0.00	23.80	3	14,345	0.02%
2021/12/22	10	23.83	2	23.85	24.00	8	14,331	0.06%
2021/12/21	1	23.90	3	24.00	23.85	-2	14,301	-0.01%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/17	3	24.10	2	24.00	24.00	1	14,247	0.01%
2021/12/16	2	23.98	4	24.10	24.00	-2	14,259	-0.01%
2021/12/14	1	23.90	7	23.85	23.85	-6	14,837	-0.04%
2021/12/13	0	0.00	8	24.36	24.05	-8	14,932	-0.05%
2021/12/10	5	24.30	15	24.37	24.30	-10	15,016	-0.07%
2021/12/09	3	23.80	2	23.80	24.00	1	14,564	0.01%
2021/12/08	31	23.60	0	0.00	23.60	31	14,393	0.22%
2021/12/07	1	23.75	0	0.00	23.75	1	14,292	0.01%
2021/12/06	3	23.75	27	23.75	23.85	-24	14,248	-0.17%
2021/12/03	24	23.39	0	0.00	23.30	24	14,120	0.17%
2021/12/01	0	0.00	65	23.41	23.45	-65	14,217	-0.46%
2021/11/30	91	23.37	115	23.51	23.15	-24	14,157	-0.17%	大賣/
2021/11/29	37	23.35	35	23.49	23.35	2	13,775	0.01%
2021/11/26	31	23.48	0	0.00	23.40	31	13,747	0.23%
2021/11/24	28	23.56	50	23.73	23.75	-22	13,816	-0.16%
2021/11/23	22	23.53	20	23.70	23.55	2	13,803	0.01%
2021/11/22	5	23.48	18	23.53	23.55	-13	13,715	-0.09%
2021/11/19	13	23.49	0	0.00	23.55	13	13,665	0.10%
2021/11/18	56	23.59	0	0.00	23.60	56	13,652	0.41%
2021/11/17	15	23.55	0	0.00	23.75	15	13,573	0.11%
2021/11/16	3	23.65	37	23.79	23.70	-34	13,647	-0.25%
2021/11/15	33	23.57	40	23.72	23.70	-7	13,673	-0.05%
2021/11/12	42	23.88	0	0.00	23.90	42	13,587	0.31%
2021/11/11	25	23.96	1	24.00	24.10	24	13,693	0.18%
2021/11/10	72	24.10	1	24.15	24.15	71	13,861	0.51%
2021/11/09	15	24.20	2	24.25	24.35	13	13,777	0.09%
2021/11/08	30	24.17	34	24.39	24.40	-4	13,820	-0.03%
2021/11/05	10	24.10	10	24.40	24.35	0	13,925	0.00%
2021/11/04	1	24.30	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	64	24.44	24.55	-64	14,093	-0.45%
2021/11/02	10	24.20	10	24.40	24.20	0	14,152	0.00%
2021/11/01	1	24.20	1	24.20	24.20	0	14,143	0.00%
2021/10/29	81	24.55	0	0.00	24.45	81	14,135	0.57%
2021/10/28	10	24.70	30	24.85	24.85	-20	14,038	-0.14%
2021/10/27	12	24.68	2	24.75	24.80	10	14,068	0.07%
2021/10/26	0	0.00	22	24.59	24.60	-22	14,283	-0.15%
2021/10/25	20	24.38	0	0.00	24.45	20	14,277	0.14%
2021/10/21	0	0.00	29	24.17	24.00	-29	14,203	-0.20%
2021/10/20	5	24.05	0	0.00	23.90	5	14,157	0.04%
2021/10/19	20	23.94	0	0.00	23.90	20	14,188	0.14%
2021/10/18	28	23.99	0	0.00	24.05	28	14,411	0.19%
2021/10/15	8	23.98	12	24.00	24.05	-4	14,547	-0.03%
2021/10/14	4	24.08	22	24.28	24.15	-18	14,556	-0.12%
2021/10/13	12	24.20	23	24.23	24.10	-11	14,681	-0.07%
2021/10/12	14	24.09	12	24.10	24.10	2	14,657	0.01%
2021/10/07	12	24.15	17	24.11	24.15	-5	14,633	-0.03%
2021/10/06	0	0.00	30	23.75	23.90	-30	14,678	-0.20%
2021/10/05	11	23.37	4	23.50	23.40	7	14,554	0.05%
2021/10/04	7	23.44	31	23.55	23.60	-24	14,670	-0.16%
2021/10/01	2	23.35	8	23.59	23.60	-6	14,639	-0.04%
2021/09/30	9	23.56	0	0.00	23.60	9	14,627	0.06%
2021/09/29	2	23.50	18	23.70	23.85	-16	14,576	-0.11%
2021/09/28	17	23.99	1	23.95	24.00	16	14,479	0.11%
2021/09/27	5	24.10	8	24.30	24.30	-3	14,433	-0.02%
2021/09/23	13	24.20	5	24.04	24.00	8	14,687	0.05%
2021/09/22	7	23.86	14	23.81	24.05	-7	14,591	-0.05%
2021/09/17	6	23.63	5	23.60	23.50	1	14,235	0.01%
2021/09/16	13	23.47	1	23.55	23.60	12	14,007	0.09%
2021/09/15	0	0.00	6	23.33	23.40	-6	14,018	-0.04%
2021/09/14	10	23.05	19	23.05	23.10	-9	14,051	-0.06%
2021/09/07	15	22.85	21	22.79	23.00	-6	15,172	-0.04%
2021/09/06	0.1	22.75	0	0.00	22.65	0.1	15,204	0.00%
2021/09/03	0.1	22.80	0	0.00	22.80	0.1	15,320	0.00%
2021/09/02	10.1	22.55	11	22.65	22.55	-0.9	15,551	-0.01%
2021/09/01	5	22.65	10	22.85	22.85	-5	15,757	-0.03%
2021/08/30	17	22.56	0	0.00	22.70	17	15,925	0.11%
2021/08/26	0	0.00	13	22.35	22.45	-13	16,008	-0.08%
2021/08/25	0	0.00	3	22.65	22.55	-3	16,117	-0.02%
2021/08/24	0	0.00	4	22.50	22.55	-4	16,090	-0.02%
2021/08/23	3	22.40	3	22.45	22.35	0	16,045	0.00%
2021/08/20	10	22.39	0	0.00	22.35	10	16,081	0.06%
2021/08/19	2	22.25	0	0.00	22.30	2	16,144	0.01%
2021/08/17	14	22.10	16	22.14	22.30	-2	15,900	-0.01%
2021/08/12	1	21.60	0.2	21.65	21.55	0.8	16,734	0.00%
2021/08/10	2	21.70	1	21.70	21.85	1	17,030	0.01%
2021/08/09	0	0.00	12	21.30	21.40	-12	17,094	-0.07%
2021/08/06	11	21.48	0	0.00	21.45	11	17,339	0.06%
2021/08/05	12	21.55	0	0.00	21.55	12	17,850	0.07%
2021/08/03	3	21.45	0	0.00	21.55	3	18,878	0.02%
2021/07/30	4.1	21.61	35	21.50	21.60	-30.9	19,314	-0.16%
2021/07/28	1	21.65	91	21.61	21.75	-90	19,507	-0.46%
2021/07/27	5	21.85	21.6	21.80	21.85	-16.6	19,971	-0.08%
2021/07/26	10	21.85	2	21.90	21.85	8	20,249	0.04%
2021/07/23	14	21.93	0	0.00	21.90	14	20,511	0.07%
2021/07/22	5	21.93	0	0.00	22.00	5	20,972	0.02%
2021/07/21	16	21.98	0	0.00	22.00	16	21,041	0.08%
2021/07/20	3	22.00	0	0.00	22.05	3	21,251	0.01%
2021/07/19	1	22.05	0	0.00	22.05	1	22,468	0.00%
2021/07/16	3	22.05	0	0.00	22.15	3	23,230	0.01%
2021/07/15	12	22.10	0	0.00	22.15	12	23,471	0.05%
2021/07/14	0	0.00	2	22.05	22.20	-2	23,724	-0.01%
2021/07/13	4	22.10	0	0.00	22.20	4	23,976	0.02%
2021/07/12	5	22.13	0	0.00	22.10	5	24,047	0.02%
2021/07/08	2	22.30	0	0.00	22.30	2	24,248	0.01%
2021/07/07	5	22.30	0	0.00	22.30	5	24,722	0.02%
2021/07/02	1	22.10	3	22.13	22.05	-2	25,366	-0.01%
2021/07/01	18	22.12	3	22.00	22.00	15	25,664	0.06%
2021/06/30	22	22.41	0	0.00	22.35	22	25,955	0.08%
2021/06/29	10	22.10	2	22.08	22.05	8	26,300	0.03%
2021/06/28	9	22.02	4	22.00	22.00	5	27,021	0.02%
2021/06/25	2	22.15	3	22.05	22.05	-1	28,652	0.00%
2021/06/24	5	22.10	1	22.10	22.10	4	29,580	0.01%
2021/06/23	7	22.13	0	0.00	22.10	7	29,494	0.02%
2021/06/22	4	22.44	3	22.35	22.30	1	29,422	0.00%
2021/06/21	1	22.60	2	22.60	22.60	-1	29,223	0.00%
2021/06/18	31	22.90	1	23.00	23.05	30	29,234	0.10%
2021/06/17	71	23.15	1	23.05	23.05	70	29,140	0.24%
2021/06/16	0	0.00	2	22.80	23.00	-2	29,508	-0.01%
2021/06/15	7	22.47	2	22.50	22.50	5	29,564	0.02%
2021/06/11	0	0.00	2	22.65	22.65	-2	29,429	-0.01%
2021/06/09	3	22.97	9	22.93	22.95	-6	29,422	-0.02%
2021/06/08	2	23.00	0	0.00	23.15	2	29,258	0.01%
2021/06/07	5	23.05	5	22.85	23.05	0	29,400	0.00%
2021/06/04	1	23.20	1	23.20	23.20	0	29,270	0.00%
2021/06/03	2	23.20	0	0.00	23.40	2	29,369	0.01%
2021/06/02	11	23.22	4	23.30	23.10	7	29,417	0.02%
2021/06/01	0	0.00	1	23.45	23.45	-1	29,497	0.00%
2021/05/28	0	0.00	3	23.38	23.30	-3	29,823	-0.01%
2021/05/27	6	23.04	10	22.95	23.40	-4	30,018	-0.01%
2021/05/26	0	0.00	2	23.30	23.30	-2	30,132	-0.01%
2021/05/25	1	23.30	2	23.30	23.35	-1	30,387	0.00%
2021/05/24	0	0.00	10	23.00	23.30	-10	30,466	-0.03%
2021/05/21	21	24.19	12	25.45	23.30	9	30,619	0.03%
2021/05/20	17	23.33	7	23.17	23.15	10	29,730	0.03%
2021/05/19	6	22.86	4	22.60	22.80	2	29,611	0.01%
2021/05/18	6	22.70	7	22.58	22.90	-1	29,662	0.00%
2021/05/17	0	0.00	1	21.85	21.90	-1	29,711	0.00%
2021/05/14	10.5	22.97	20	23.13	22.70	-9.5	29,477	-0.03%
2021/05/13	21	22.85	11	23.02	22.95	10	29,414	0.03%
2021/05/12	14.5	23.02	0	0.00	22.35	14.5	28,977	0.05%
2021/05/10	1	24.20	12	24.05	24.30	-11	28,151	-0.04%
2021/05/07	0	0.00	2	24.15	24.55	-2	28,250	-0.01%
2021/05/06	3	24.07	3	24.18	24.30	0	28,595	0.00%
2021/05/05	29	23.94	6	23.98	23.90	23	28,795	0.08%
2021/05/04	25	23.62	8	23.88	23.50	17	28,742	0.06%
2021/05/03	6	24.35	10	24.40	24.35	-4	28,422	-0.01%
2021/04/29	1	24.90	0	0.00	25.00	1	28,268	0.00%
2021/04/28	30	25.12	10	25.15	24.90	20	28,069	0.07%
2021/04/27	16	24.58	0	0.00	24.65	16	28,040	0.06%
2021/04/26	4	24.64	10	24.70	24.75	-6	27,948	-0.02%
2021/04/23	22	24.65	43	24.63	24.80	-21	27,869	-0.08%
2021/04/22	7	27.44	16	27.51	27.40	-9	27,381	-0.03%
2021/04/21	12	27.67	5	27.60	27.80	7	26,955	0.03%
2021/04/20	10	27.75	0	0.00	27.75	10	26,708	0.04%
2021/04/19	12	27.66	5	27.65	27.55	7	26,542	0.03%
2021/04/16	106	27.10	50	27.10	27.15	56	26,408	0.21%	大買/
2021/04/15	9	26.59	0	0.00	26.70	9	26,404	0.03%
2021/04/14	24	26.71	0	0.00	26.70	24	26,325	0.09%
2021/04/13	6	27.08	0	0.00	26.80	6	26,419	0.02%
2021/04/12	3	27.25	7.7	27.36	27.20	-4.7	26,390	-0.02%
2021/04/09	22.3	27.21	0	0.00	27.20	22.3	26,267	0.08%
2021/04/08	7	27.22	4	27.18	27.15	3	26,006	0.01%
2021/04/07	5	27.00	1.2	27.18	27.10	3.8	25,692	0.01%
2021/04/06	8.4	27.21	2	27.30	27.05	6.4	25,436	0.02%
2021/04/01	200	26.70	73	26.92	27.25	127	24,961	0.51%	大買/鉅額交易
2021/03/31	211.4	27.09	10	26.88	26.70	201.4	24,340	0.83%	大買/鉅額交易
2021/03/30	37	26.68	12	26.85	27.00	25	23,516	0.11%
2021/03/29	16	26.06	4	26.10	26.10	12	21,800	0.06%
2021/03/26	0	0.00	6	23.67	23.75	-6	20,833	-0.03%
2021/03/25	15	23.58	0	0.00	23.70	15	20,876	0.07%
2021/03/24	1	24.10	5	23.80	23.95	-4	20,905	-0.02%
2021/03/23	1	23.95	5	23.69	24.00	-4	20,979	-0.02%
2021/03/22	2	23.55	8	23.63	23.65	-6	21,013	-0.03%
2021/03/19	5	23.85	53	23.95	23.85	-48	20,917	-0.23%
2021/03/18	23	23.59	31	23.55	23.70	-8	20,499	-0.04%
2021/03/17	1	23.30	0	0.00	23.30	1	20,434	0.00%
2021/03/16	0	0.00	3	23.30	23.30	-3	20,650	-0.01%
2021/03/15	0	0.00	11	22.80	22.95	-11	20,508	-0.05%
2021/03/11	7	22.95	3	22.92	22.95	4	21,545	0.02%
2021/03/10	3.5	22.66	10	22.90	22.70	-6.5	21,436	-0.03%
2021/03/09	0	0.00	1	22.50	22.70	-1	21,439	0.00%
2021/03/08	0	0.00	8	22.45	22.40	-8	21,301	-0.04%
2021/03/05	5	22.40	0.5	22.35	22.40	4.5	21,213	0.02%
2021/03/04	1	22.15	1	22.40	22.20	0	21,379	0.00%
2021/03/03	0	0.00	12	22.48	22.60	-12	21,278	-0.06%
2021/03/02	2	22.33	1	22.40	22.20	1	21,078	0.00%
2021/02/26	3	21.78	3	22.10	22.20	0	20,763	0.00%
2021/02/25	5	22.05	6	22.11	22.30	-1	20,441	0.00%
2021/02/24	1	21.90	5	22.05	21.90	-4	20,294	-0.02%
2021/02/23	0	0.00	7	21.71	21.75	-7	20,153	-0.03%
2021/02/22	4	21.86	11	21.88	21.80	-7	19,945	-0.04%
2021/02/19	0	0.00	1	21.75	21.85	-1	19,837	-0.01%
2021/02/18	1	21.75	2	21.85	21.90	-1	19,673	-0.01%
2021/02/17	21	21.89	5	21.75	21.75	16	19,633	0.08%
2021/02/05	0	0.00	4	21.90	21.90	-4	19,297	-0.02%
2021/02/04	5	21.95	5	21.95	21.80	0	19,223	0.00%
2021/02/02	1	21.30	7	21.61	21.50	-6	19,207	-0.03%
2021/02/01	5.6	21.30	5.3	21.39	21.35	0.3	19,073	0.00%
2021/01/29	24	22.09	21	21.80	21.45	3	18,945	0.02%
2021/01/28	13	22.04	8	22.18	22.15	5	18,567	0.03%
2021/01/27	16	21.80	11	21.85	21.80	5	17,970	0.03%
2021/01/26	0	0.00	751	21.60	21.40	-751	17,454	-4.30%	大賣/鉅額交易
2021/01/25	5	21.10	1	21.10	21.40	4	17,231	0.02%
2021/01/22	5	20.96	7	21.09	21.30	-2	17,126	-0.01%
2021/01/21	0	0.00	2	20.80	20.80	-2	17,116	-0.01%
2021/01/20	6	20.96	6	20.77	20.80	0	17,063	0.00%
2021/01/19	2	21.63	0	0.00	21.50	2	16,553	0.01%
2021/01/18	5	21.50	14	21.52	21.55	-9	16,285	-0.06%
2021/01/15	47	22.64	10	22.75	22.25	37	15,964	0.23%
2021/01/14	4	22.11	23	22.00	22.25	-19	15,247	-0.12%
2021/01/13	0	0.00	7	21.84	21.80	-7	14,793	-0.05%
2021/01/12	2	21.85	24	21.75	21.65	-22	14,595	-0.15%
2021/01/11	30.3	21.74	18	21.74	21.80	12.3	14,313	0.09%
2021/01/08	0	0.00	1	21.10	21.50	-1	14,022	-0.01%
2021/01/07	6	21.12	2	21.13	21.00	4	13,760	0.03%
2021/01/06	3	20.95	2	21.50	21.05	1	13,606	0.01%
2021/01/05	5	21.31	22	21.22	21.55	-17	13,173	-0.13%
2021/01/04	0	0.00	5	20.90	20.80	-5	12,853	-0.04%
2020/12/31	6	20.73	0	0.00	20.70	6	12,794	0.05%
2020/12/30	2	20.80	3	20.80	20.90	-1	12,734	-0.01%
2020/12/29	2	20.85	14	20.85	20.95	-12	12,693	-0.09%
2020/12/28	3	20.80	2.1	20.75	20.80	0.9	12,620	0.01%
2020/12/25	2	20.48	0	0.00	20.60	2	12,638	0.02%
2020/12/24	3	20.50	2	20.50	20.40	1	12,651	0.01%
2020/12/23	6	20.34	5	20.37	20.30	1	12,625	0.01%
2020/12/22	0	0.00	22	20.55	20.45	-22	12,649	-0.17%
2020/12/18	17	20.83	2	20.80	20.70	15	12,601	0.12%
2020/12/17	0	0.00	15.5	20.90	21.00	-15.5	12,419	-0.12%
2020/12/16	3	20.65	14	20.65	20.85	-11	12,187	-0.09%
2020/12/15	3	20.50	7	20.49	20.50	-4	12,107	-0.03%
2020/12/14	6	20.72	8	20.69	20.60	-2	11,954	-0.02%
2020/12/11	12	20.55	4	20.45	20.45	8	11,827	0.07%
2020/12/10	17	20.55	17	20.60	20.50	0	11,771	0.00%
2020/12/09	14	20.35	41	20.37	20.50	-27	11,429	-0.24%
2020/12/08	8	20.41	3	20.52	20.35	5	11,188	0.04%
2020/12/07	2	19.90	4	19.95	20.10	-2	10,549	-0.02%
2020/12/04	1	19.55	0	0.00	19.55	1	10,110	0.01%
2020/12/03	2	19.40	0	0.00	19.45	2	9,979	0.02%
2020/11/30	1	19.25	15	19.35	19.30	-14	10,289	-0.14%
2020/11/26	0	0.00	1	19.50	19.55	-1	10,565	-0.01%
2020/11/25	1	19.65	0	0.00	19.55	1	10,762	0.01%
2020/11/24	3	19.80	1	19.65	19.60	2	10,785	0.02%
2020/11/23	0	0.00	19	19.70	19.70	-19	10,790	-0.18%
2020/11/18	0	0.00	1	19.55	19.55	-1	10,804	-0.01%
2020/11/16	0	0.00	1	19.35	19.40	-1	11,036	-0.01%
2020/11/13	0	0.00	15	19.12	19.10	-15	10,936	-0.14%
2020/11/11	0	0.00	40	19.19	19.35	-40	10,973	-0.36%
2020/11/10	2	18.83	0	0.00	19.10	2	10,799	0.02%
2020/11/04	5	18.70	10	18.85	18.70	-5	10,895	-0.05%
2020/11/03	1	18.70	0	0.00	18.75	1	10,939	0.01%
2020/10/29	1	18.80	20	18.75	18.95	-19	11,114	-0.17%
2020/10/26	1	18.65	0	0.00	18.65	1	11,163	0.01%
2020/10/22	14	18.56	0	0.00	18.50	14	11,314	0.12%
2020/10/21	10	18.50	0	0.00	18.50	10	11,217	0.09%
2020/10/20	20	18.55	0	0.00	18.60	20	11,280	0.18%
2020/10/13	10	18.70	0	0.00	18.70	10	12,644	0.08%
2020/10/12	1	18.65	3	18.85	18.70	-2	13,454	-0.01%
2020/10/08	20	18.85	0	0.00	18.85	20	13,774	0.15%
2020/09/30	10	19.10	0	0.00	19.05	10	14,696	0.07%
2020/09/29	0	0.00	22	19.30	19.35	-22	14,990	-0.15%
2020/09/23	2	19.05	0	0.00	19.15	2	15,432	0.01%
2020/09/18	10	19.40	20	19.40	19.70	-10	15,606	-0.06%
2020/09/16	24	19.44	0	0.00	19.35	24	15,678	0.15%
2020/09/15	6	19.55	0	0.00	19.45	6	15,849	0.04%
2020/09/14	0	0.00	3	19.20	19.15	-3	15,963	-0.02%
2020/09/11	20	19.10	36	19.08	19.15	-16	16,078	-0.10%
2020/09/09	30	19.02	1	19.05	19.00	29	16,241	0.18%
2020/09/08	5	19.08	0	0.00	19.20	5	16,220	0.03%
2020/09/07	3	19.20	5	19.21	19.10	-2	16,361	-0.01%
2020/09/04	0	0.00	10	19.00	19.20	-10	16,455	-0.06%
2020/09/02	3	19.45	4	19.65	19.60	-1	16,239	-0.01%
2020/09/01	0	0.00	5	18.60	18.85	-5	15,781	-0.03%
2020/08/31	10	18.75	0	0.00	18.50	10	15,761	0.06%
2020/08/28	0	0.00	1	18.85	18.85	-1	15,639	-0.01%
2020/08/27	1	18.80	1	19.00	18.90	0	15,778	0.00%
2020/08/26	0	0.00	1	18.80	18.95	-1	15,771	-0.01%
2020/08/25	0	0.00	11	18.61	18.80	-11	15,912	-0.07%
2020/08/21	1	18.25	0	0.00	18.40	1	16,093	0.01%
2020/08/20	15	18.31	0	0.00	18.35	15	15,943	0.09%
2020/08/19	0	0.00	10	18.60	18.60	-10	15,746	-0.06%
2020/08/17	0	0.00	2.3	18.66	18.70	-2.3	15,667	-0.01%
2020/08/11	2	19.05	0	0.00	18.80	2	15,679	0.01%
2020/08/10	0	0.00	9	18.88	19.00	-9	15,801	-0.06%
2020/08/07	0	0.00	1	18.75	18.70	-1	15,840	-0.01%
2020/07/31	0	0.00	0	18.65	18.65	0	15,733	0.00%
2020/07/30	2	18.38	0	0.00	18.45	2	15,632	0.01%
2020/07/28	10	18.35	2	18.35	18.30	8	15,654	0.05%
2020/07/27	2	18.45	0	0.00	18.35	2	15,768	0.01%
2020/07/24	104	18.55	0	0.00	18.45	104	15,856	0.66%	大買/鉅額交易
2020/07/23	2	18.73	0	0.00	18.75	2	15,887	0.01%
2020/07/22	1	18.80	2	18.90	18.85	-1	15,949	-0.01%
2020/07/21	0	0.00	4	18.85	18.85	-4	15,918	-0.03%
2020/07/20	3	18.43	0	0.00	18.50	3	15,865	0.02%
2020/07/17	3	18.55	0	0.00	18.40	3	15,815	0.02%
2020/07/16	3	20.07	0	0.00	20.00	3	15,249	0.02%
2020/07/15	4	20.23	256	20.30	20.20	-252	14,580	-1.73%	大賣/鉅額交易
2020/07/14	5	20.18	5	20.35	20.10	0	14,213	0.00%
2020/07/13	5	20.25	0	0.00	20.25	5	14,007	0.04%
2020/07/10	7	20.03	1	20.10	20.00	6	13,953	0.04%
2020/07/09	7	20.22	0	20.15	20.15	7	13,924	0.05%
2020/07/08	10	20.30	14	20.21	20.40	-4	13,653	-0.03%
2020/07/07	5	20.00	5	20.00	20.05	0	13,266	0.00%
2020/07/06	5	19.98	12	19.96	20.05	-7	13,210	-0.05%
2020/07/03	3	19.80	1	20.00	19.80	2	13,180	0.02%
2020/07/02	1	19.80	3	19.83	19.95	-2	13,274	-0.02%
2020/07/01	1	19.65	0	0.00	19.55	1	13,300	0.01%
2020/06/30	3	19.27	0	0.00	19.25	3	13,330	0.02%
2020/06/29	0	0.00	2	19.35	19.45	-2	13,548	-0.01%
2020/06/24	0	0.00	70	19.55	19.45	-70	13,556	-0.52%
2020/06/22	2	19.30	0	0.00	19.20	2	13,556	0.01%
2020/06/19	26	19.55	0.6	19.50	19.50	25.4	13,614	0.19%
2020/06/18	0	0.00	3	19.52	19.55	-3	13,515	-0.02%
2020/06/17	0	0.00	12	19.38	19.35	-12	13,523	-0.09%
2020/06/15	0	0.00	37	19.07	18.90	-37	14,173	-0.26%
2020/06/12	25	18.82	1	19.00	18.90	24	14,423	0.17%
2020/06/11	0	0.00	30	19.13	19.10	-30	14,618	-0.21%
2020/06/10	20	19.15	0	0.00	19.10	20	14,741	0.14%
2020/06/09	55	19.25	15	19.25	19.20	40	15,118	0.26%
2020/06/08	10	19.15	4	19.25	19.20	6	15,383	0.04%
2020/06/05	0	0.00	1	19.10	19.10	-1	15,240	-0.01%
2020/06/03	0	0.00	10	19.00	19.00	-10	15,658	-0.06%
2020/06/02	3	18.95	3	19.00	19.00	0	15,664	0.00%
2020/06/01	1	18.90	20	18.95	18.90	-19	15,699	-0.12%
2020/05/29	0	0.00	5	18.58	19.10	-5	15,590	-0.03%
2020/05/28	5	18.53	0	0.00	18.40	5	15,346	0.03%
2020/05/27	3	18.50	0	0.00	18.65	3	15,425	0.02%
2020/05/26	0	0.00	10	18.60	18.55	-10	15,503	-0.06%
2020/05/25	10	18.40	0	0.00	18.45	10	15,499	0.06%
2020/05/22	7	18.45	0	0.00	18.40	7	15,530	0.05%
2020/05/21	2	18.60	0	0.00	18.60	2	15,507	0.01%
2020/05/20	2	18.55	1.4	18.55	18.50	0.6	15,472	0.00%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/15	10	18.50	2	18.50	18.45	8	15,571	0.05%
2020/05/14	1	18.65	3	18.75	18.60	-2	15,371	-0.01%
2020/05/13	0	0.00	10	18.85	19.00	-10	15,291	-0.07%
2020/05/12	31	18.95	0	0.00	18.80	31	15,227	0.20%
2020/05/11	6	18.91	1	18.95	18.80	5	15,188	0.03%
2020/05/08	5	18.80	0	0.00	18.80	5	15,081	0.03%
2020/05/07	0	0.00	5	18.75	18.70	-5	15,020	-0.03%
2020/05/04	4	18.63	0	0.00	18.60	4	14,921	0.03%
2020/04/30	2	19.03	0	0.00	19.10	2	14,818	0.01%
2020/04/29	2	19.03	2	19.05	19.10	0	14,753	0.00%
2020/04/27	5	18.85	34	18.85	18.90	-29	15,015	-0.19%
2020/04/23	2	18.70	0	0.00	18.75	2	14,936	0.01%
2020/04/21	16	18.29	6	18.28	18.45	10	14,599	0.07%
2020/04/20	10	18.70	0	0.00	18.70	10	14,385	0.07%
2020/04/17	13	18.82	25	18.95	18.70	-12	14,279	-0.08%
2020/04/16	0	0.00	4	18.75	18.85	-4	14,118	-0.03%
2020/04/15	0	0.00	3	18.83	18.85	-3	13,974	-0.02%
2020/04/14	0	0.00	24	18.55	18.55	-24	13,737	-0.17%
2020/04/13	2	18.25	0	0.00	18.35	2	13,580	0.01%
2020/04/09	16	18.25	10	18.21	18.30	6	13,617	0.04%
2020/04/08	13	18.20	0	0.00	18.10	13	13,490	0.10%
2020/03/31	16	17.67	2	17.70	17.30	14	12,808	0.11%
2020/03/27	0	0.00	10	17.45	17.40	-10	12,423	-0.08%
2020/03/25	11	17.06	4	17.26	17.15	7	12,456	0.06%
2020/03/24	1	16.50	4	16.55	16.40	-3	12,272	-0.02%
2020/03/23	13	15.68	0	0.00	15.50	13	12,403	0.10%
2020/03/20	3	16.20	3	16.15	16.20	0	12,425	0.00%
2020/03/19	4	15.83	30	15.75	15.70	-26	12,163	-0.21%
2020/03/18	2	16.35	1	16.50	16.50	1	11,735	0.01%
2020/03/16	6	16.88	4	16.90	16.75	2	11,272	0.02%
2020/03/13	4	16.40	12	16.91	17.10	-8	11,112	-0.07%
2020/03/12	5	17.26	4	17.38	17.20	1	10,597	0.01%
2020/03/10	0	0.00	8	17.70	17.90	-8	10,250	-0.08%
2020/03/06	15	18.05	0	0.00	18.05	15	9,760	0.15%
2020/03/05	0	0.00	10	18.15	18.15	-10	9,657	-0.10%
2020/03/04	1	18.10	0	0.00	18.20	1	9,640	0.01%
2020/02/26	1	18.15	0	0.00	18.40	1	10,624	0.01%
2020/02/25	1	18.25	3	18.20	18.20	-2	10,569	-0.02%
2020/02/24	5	18.30	0	0.00	18.30	5	10,610	0.05%
2020/02/17	0	0.00	4	18.50	18.55	-4	10,889	-0.04%
2020/02/14	0	0.00	1	18.60	18.55	-1	10,987	-0.01%
2020/02/13	3	18.55	1	18.55	18.50	2	11,123	0.02%
2020/02/12	3	18.50	1	18.55	18.55	2	11,234	0.02%
2020/02/11	3	18.43	0	0.00	18.40	3	11,281	0.03%
2020/02/10	1	18.45	0	0.00	18.40	1	11,380	0.01%
2020/02/06	1	18.55	0	0.00	18.60	1	12,424	0.01%
2020/02/04	16	18.28	18	18.30	18.40	-2	12,713	-0.02%
2020/02/03	5	18.01	0	0.00	18.15	5	12,822	0.04%
2020/01/31	13	18.40	5	18.40	18.35	8	12,770	0.06%
2020/01/30	18	18.32	10	18.60	18.35	8	12,702	0.06%
2020/01/20	4	19.13	3	19.08	19.10	1	12,399	0.01%
2020/01/17	2	18.95	0	0.00	19.00	2	12,351	0.02%
2020/01/16	4	18.85	0	0.00	18.95	4	12,359	0.03%
2020/01/14	10	18.90	0	0.00	18.95	10	12,613	0.08%
2020/01/10	1	18.85	1	18.85	18.75	0	12,688	0.00%
2020/01/08	8	18.67	1	18.70	18.60	7	13,033	0.05%
2020/01/06	1	18.85	0	0.00	18.90	1	13,147	0.01%
2020/01/02	0	0.00	3	18.90	18.85	-3	13,254	-0.02%
2019/12/31	18	18.94	0	0.00	18.85	18	13,362	0.13%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	5	18.95	0	0.00	18.95	5	13,347	0.04%
2019/12/24	1	18.90	10	18.90	18.95	-9	13,375	-0.07%
2019/12/23	8	18.94	9	18.96	19.00	-1	13,349	-0.01%
2019/12/20	7	19.00	1	19.00	19.00	6	13,328	0.05%
2019/12/18	0	0.00	1	18.90	19.00	-1	13,142	-0.01%
2019/12/17	1	18.85	4	18.90	19.00	-3	12,963	-0.02%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	4	18.85	18.85	-4	12,756	-0.03%
2019/12/12	1	18.70	1	18.75	18.75	0	12,662	0.00%
2019/12/11	6	18.61	0	0.00	18.70	6	12,643	0.05%
2019/12/10	3	18.80	0	0.00	18.75	3	12,621	0.02%
2019/12/09	2	18.85	0	0.00	18.90	2	12,554	0.02%
2019/12/04	1	18.80	0	0.00	18.85	1	12,621	0.01%
2019/12/02	2	18.60	0	0.00	18.70	2	12,720	0.02%
2019/11/29	2	18.75	2	18.70	18.80	0	12,669	0.00%
2019/11/28	0	0.00	4	18.80	18.90	-4	12,702	-0.03%
2019/11/27	0	0.00	2	18.85	18.70	-2	12,805	-0.02%
2019/11/26	4	18.80	2	18.95	18.75	2	12,767	0.02%
2019/11/25	6	18.85	0	0.00	18.90	6	11,634	0.05%
2019/11/21	0	0.00	10	18.90	18.90	-10	11,761	-0.09%
2019/11/20	4	18.98	1	19.00	19.00	3	11,701	0.03%
2019/11/19	2	18.90	5	18.95	18.90	-3	11,818	-0.03%
2019/11/18	10	18.80	3	18.72	18.90	7	11,891	0.06%
2019/11/15	5	18.57	0	0.00	18.55	5	11,897	0.04%
2019/11/13	140	18.36	0	0.00	18.30	140	12,032	1.16%	大買/鉅額交易
2019/11/12	3	18.47	0	0.00	18.45	3	12,326	0.02%
2019/11/11	3	18.70	2	18.65	18.65	1	12,307	0.01%
2019/11/08	0	0.00	9	18.80	18.80	-9	12,197	-0.07%
2019/11/06	8	18.78	10	18.85	18.70	-2	11,995	-0.02%
2019/11/05	16	19.08	1	19.00	19.05	15	11,818	0.13%
2019/11/04	5	18.30	3	18.35	18.50	2	11,147	0.02%
2019/11/01	1	18.15	8	18.20	18.20	-7	11,000	-0.06%
2019/10/28	12	18.29	0	0.00	18.30	12	10,823	0.11%
2019/10/25	2	18.25	6	18.29	18.30	-4	10,722	-0.04%
2019/10/24	1	18.25	6	18.26	18.25	-5	10,714	-0.05%
2019/10/23	0	0.00	1	18.25	18.25	-1	10,716	-0.01%
2019/10/22	0	0.00	18	18.25	18.10	-18	10,629	-0.17%
2019/10/21	0	0.00	5	18.05	18.10	-5	10,523	-0.05%
2019/10/18	8	17.91	1	18.00	17.90	7	10,529	0.07%
2019/10/17	5	17.82	0	0.00	17.90	5	10,518	0.05%
2019/10/16	2	17.80	0	0.00	17.85	2	10,294	0.02%
2019/10/15	8	17.75	0	0.00	17.80	8	10,153	0.08%
2019/10/14	0	0.00	0	17.95	17.90	0	10,099	0.00%
2019/10/09	23	17.75	0	0.00	17.70	23	10,220	0.23%
2019/10/08	2	17.85	0	0.00	17.85	2	10,332	0.02%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/04	1	17.90	0	0.00	17.90	1	10,315	0.01%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/10/01	2	18.05	0	0.00	18.10	2	10,359	0.02%
2019/09/26	0	0.00	0	18.10	18.05	0	10,328	0.00%
2019/09/24	1	18.30	0	0.00	18.30	1	10,386	0.01%
2019/09/23	0	0.00	4	18.06	18.15	-4	10,332	-0.04%
2019/09/12	0	0.00	5	18.30	18.40	-5	10,709	-0.05%
2019/09/11	1	18.10	0	0.00	18.20	1	10,735	0.01%
2019/09/10	0	0.00	6	18.07	18.10	-6	10,699	-0.06%
2019/09/09	6	18.15	0	0.00	18.25	6	10,562	0.06%
2019/09/05	0	0.00	3	18.13	18.10	-3	10,408	-0.03%
2019/09/04	3	17.87	0	0.00	18.00	3	10,261	0.03%
2019/09/03	4	18.03	0	0.00	17.90	4	10,260	0.04%
2019/09/02	2	18.05	0	0.00	18.05	2	10,403	0.02%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/27	0	0.00	6	17.60	17.60	-6	10,051	-0.06%
2019/08/26	1	17.45	0	0.00	17.50	1	10,022	0.01%
2019/08/23	0	0.00	6	17.58	17.70	-6	10,014	-0.06%
2019/08/22	6	17.55	0	0.00	17.50	6	10,016	0.06%
2019/08/21	13	17.58	0	0.00	17.55	13	10,063	0.13%
2019/08/20	12	17.75	0	0.00	17.65	12	9,838	0.12%
2019/08/19	27	17.88	0	0.00	17.80	27	9,671	0.28%
2019/08/16	6	17.92	0	0.00	17.85	6	9,614	0.06%
2019/08/15	9	17.72	0	0.00	17.65	9	9,373	0.10%
2019/08/14	3	18.20	0	0.00	18.15	3	9,001	0.03%
2019/08/07	1	18.55	0	0.00	18.50	1	8,997	0.01%
2019/08/05	1	18.60	0	0.00	18.60	1	9,144	0.01%
2019/08/01	1	18.95	10	19.00	18.95	-9	9,134	-0.10%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/26	1	19.25	0	0.00	19.15	1	9,295	0.01%
2019/07/25	0	0.00	3	19.35	19.45	-3	9,238	-0.03%
2019/07/24	5	19.30	3	19.20	19.30	2	9,258	0.02%
2019/07/23	2	19.23	0	0.00	19.25	2	9,258	0.02%
2019/07/22	4	19.13	1	19.15	19.05	3	9,252	0.03%
2019/07/19	2	19.15	0	0.00	19.20	2	9,203	0.02%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/16	1	19.50	0	0.00	19.50	1	9,336	0.01%
2019/07/15	1	19.35	0	0.00	19.45	1	9,360	0.01%
2019/07/11	15	20.35	0	0.00	20.35	15	9,311	0.16%
2019/07/10	10	20.25	0	0.00	20.25	10	9,354	0.11%
2019/07/09	2	20.20	3	20.30	20.30	-1	9,387	-0.01%
2019/07/04	14	20.50	0	0.00	20.55	14	9,477	0.15%
2019/07/03	0	0.00	1	20.45	20.45	-1	9,512	-0.01%
2019/07/02	0	0.00	6	20.50	20.60	-6	9,677	-0.06%
2019/07/01	6	20.55	2	20.65	20.50	4	9,702	0.04%
2019/06/28	1	20.25	0	0.00	20.35	1	9,609	0.01%
2019/06/27	2	20.25	1	20.30	20.25	1	9,603	0.01%
2019/06/21	0	0.00	53	20.20	20.15	-53	9,617	-0.55%
2019/06/20	0	0.00	1	20.10	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	2	19.98	20.00	-2	9,485	-0.02%
2019/06/18	7	19.86	0	0.00	19.90	7	9,322	0.08%
2019/06/14	0	0.00	1	19.85	19.85	-1	9,431	-0.01%
2019/06/06	1	19.60	9	19.55	19.60	-8	9,560	-0.08%
2019/06/03	1	19.40	0	0.00	19.45	1	9,660	0.01%
2019/05/28	1	19.15	10	19.10	19.05	-9	10,020	-0.09%
2019/05/21	5	19.00	1	19.00	18.95	4	10,273	0.04%
2019/05/15	3	18.90	0	0.00	18.85	3	10,200	0.03%
2019/05/14	4	18.90	17	18.75	19.10	-13	10,188	-0.13%
2019/05/13	0	0.00	32	19.25	19.20	-32	10,044	-0.32%
2019/05/08	2	19.70	0	0.00	19.65	2	10,250	0.02%
2019/05/07	2	19.85	0	0.00	19.90	2	10,474	0.02%
2019/05/06	2	19.55	2	19.75	19.60	0	10,626	0.00%
2019/05/02	0	0.00	1	19.90	19.90	-1	10,420	-0.01%
2019/04/30	0	0.00	10	19.80	19.95	-10	10,445	-0.10%
2019/04/29	0	0.00	5.4	19.80	19.90	-5.4	10,433	-0.05%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/25	6	19.81	0	0.00	19.80	6	10,411	0.06%
2019/04/24	20	19.85	25	19.80	19.85	-5	10,465	-0.05%
2019/04/23	0	0.00	30	19.70	19.70	-30	10,416	-0.29%
2019/04/22	1	19.75	20	19.75	19.70	-19	10,346	-0.18%
2019/04/19	15	19.62	0	0.00	19.60	15	10,338	0.15%
2019/04/18	6	19.51	5	19.60	19.60	1	10,344	0.01%
2019/04/17	2	19.48	0	0.00	19.50	2	10,327	0.02%
2019/04/16	5	19.35	0	0.00	19.35	5	10,112	0.05%
2019/04/15	110	19.40	1	19.45	19.45	109	10,097	1.08%	大買/鉅額交易
2019/04/12	1	19.35	0	0.00	19.25	1	10,076	0.01%
2019/04/10	1	19.40	10	19.50	19.55	-9	10,053	-0.09%
2019/04/09	0	0.00	30	19.40	19.50	-30	9,955	-0.30%
2019/04/08	0	0.00	1	19.20	19.50	-1	9,935	-0.01%
2019/04/03	0	0.00	2	19.15	19.15	-2	9,729	-0.02%
2019/03/29	0	0.00	10	19.00	19.15	-10	9,531	-0.10%
2019/03/27	0	0.00	16	19.03	19.00	-16	9,500	-0.17%
2019/03/26	2	18.88	0	0.00	18.90	2	9,466	0.02%
2019/03/25	15	18.73	0	0.00	18.85	15	9,456	0.16%
2019/03/22	20	19.05	3	19.05	19.10	17	9,221	0.18%
2019/03/21	30	19.00	0	0.00	19.00	30	9,203	0.33%
2019/03/20	1	19.00	1	18.95	19.00	0	9,270	0.00%
2019/03/18	6	18.90	0	0.00	19.00	6	9,209	0.07%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/11	2	18.80	0	0.00	18.75	2	9,316	0.02%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/06	2	18.95	0	0.00	19.00	2	9,533	0.02%
2019/03/05	6	18.88	2	18.90	18.90	4	9,530	0.04%
2019/03/04	3	18.95	0	0.00	18.95	3	9,568	0.03%
2019/02/27	3	19.05	0	0.00	19.10	3	9,392	0.03%
2019/02/26	0	0.00	6	18.75	18.80	-6	9,065	-0.07%
2019/02/25	0	0.00	6	18.43	18.45	-6	8,678	-0.07%
2019/02/22	6	18.30	0	0.00	18.35	6	8,646	0.07%
2019/02/21	0	0.00	10	18.30	18.30	-10	8,666	-0.12%
2019/02/20	2	18.28	0	0.00	18.30	2	8,696	0.02%
2019/02/15	12	18.10	0	0.00	18.10	12	8,676	0.14%
2019/02/14	7	18.24	1	18.20	18.15	6	8,603	0.07%
2019/02/13	10	18.30	10	18.43	18.35	0	8,586	0.00%
2019/02/12	23	18.46	5	18.45	18.45	18	8,516	0.21%
2019/02/11	11	18.39	12	18.45	18.50	-1	8,457	-0.01%
2019/01/30	1	18.20	21	18.20	18.20	-20	8,245	-0.24%
2019/01/29	11	18.03	23	18.01	18.10	-12	8,079	-0.15%
2019/01/28	41	17.98	0	0.00	18.10	41	7,968	0.51%
2019/01/25	9.4	17.75	3	17.80	17.80	6.4	7,712	0.08%
2019/01/24	0.5	17.70	0	0.00	17.65	0.5	7,551	0.01%
2019/01/21	12	17.58	2	17.65	17.65	10	7,579	0.13%
2019/01/18	5	17.55	13	17.55	17.55	-8	7,593	-0.11%
2019/01/16	2	17.50	10	17.55	17.50	-8	7,636	-0.10%
2019/01/15	25	17.53	13	17.50	17.50	12	7,662	0.16%
2019/01/14	10	17.58	0	0.00	17.55	10	7,653	0.13%
2019/01/11	1	17.55	0	0.00	17.60	1	7,776	0.01%
2019/01/10	9	17.48	9	17.55	17.55	0	7,861	0.00%
2019/01/09	2	17.55	19	17.60	17.60	-17	7,801	-0.22%
2019/01/04	10	17.09	0	0.00	17.10	10	7,823	0.13%
2019/01/03	10	17.45	3	17.45	17.40	7	8,101	0.09%
2019/01/02	5	17.50	10	17.45	17.45	-5	8,116	-0.06%
2018/12/28	0	0.00	0.4	17.45	17.45	-0.4	8,103	0.00%
2018/12/25	10	17.40	0	0.00	17.60	10	8,225	0.12%
2018/12/24	20	17.40	0	0.00	17.65	20	8,248	0.24%
2018/12/21	0	0.00	1	17.50	17.40	-1	8,369	-0.01%
2018/12/20	5	17.50	0	0.00	17.45	5	8,301	0.06%
2018/12/19	20	17.60	0	0.00	17.65	20	8,293	0.24%
2018/12/18	3	17.50	0	0.00	17.50	3	8,287	0.04%
2018/12/14	6	17.55	0	0.00	17.60	6	8,452	0.07%
2018/12/13	0	0.00	1	17.70	17.80	-1	8,436	-0.01%
2018/12/10	16	17.38	0	0.00	17.30	16	8,338	0.19%
2018/12/07	10	17.50	0	0.00	17.55	10	8,196	0.12%
2018/12/06	5	17.45	10	17.45	17.55	-5	8,204	-0.06%
2018/12/05	10	17.80	0	0.00	17.80	10	7,978	0.13%
2018/12/03	0	0.00	2	18.00	17.90	-2	7,930	-0.03%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/29	2	17.50	2	17.75	17.50	0	7,609	0.00%
2018/11/28	11	17.51	0	0.00	17.70	11	7,528	0.15%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/22	3	17.45	0	0.00	17.40	3	7,448	0.04%
2018/11/21	2.7	17.49	0	0.00	17.45	2.7	7,545	0.04%
2018/11/19	0	0.00	5	17.75	17.70	-5	7,908	-0.06%
2018/11/12	3	17.60	0	0.00	17.55	3	7,977	0.04%
2018/11/08	0	0.00	10	17.90	17.80	-10	7,919	-0.13%
2018/11/06	0	0.00	5	17.55	17.45	-5	7,924	-0.06%
2018/11/02	12	17.29	0	0.00	17.35	12	8,043	0.15%
2018/11/01	1	17.20	0	0.00	17.20	1	8,172	0.01%
2018/10/29	1	16.75	0	0.00	16.90	1	8,124	0.01%
2018/10/26	2	16.75	0	0.00	16.75	2	8,220	0.02%
2018/10/25	4	16.78	0	0.00	16.85	4	8,255	0.05%
2018/10/24	2	16.90	0	0.00	17.00	2	8,291	0.02%
2018/10/22	1	17.15	0	0.00	17.10	1	8,235	0.01%
2018/10/19	5	17.13	0	0.00	17.15	5	8,188	0.06%
2018/10/18	3	17.20	0	0.00	17.20	3	8,116	0.04%
2018/10/17	1	17.55	1	17.55	17.45	0	8,199	0.00%
2018/10/16	10	17.45	0	0.00	17.35	10	8,387	0.12%
2018/10/12	3	17.38	0	0.00	17.65	3	8,395	0.04%
2018/10/11	15	17.50	0	0.00	17.45	15	8,529	0.18%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	0	0.00	0.1	18.65	18.55	-0.1	8,276	0.00%
2018/09/28	0	0.00	32	18.95	18.95	-32	8,335	-0.38%
2018/09/21	0	0.00	1	18.70	18.80	-1	8,301	-0.01%
2018/09/07	0	0.00	5	18.88	18.95	-5	9,644	-0.05%
2018/09/05	0	0.00	2	19.10	19.00	-2	9,722	-0.02%
2018/09/04	0	0.00	2	19.30	19.30	-2	9,746	-0.02%
2018/09/03	2	19.30	4	19.24	19.25	-2	9,787	-0.02%
2018/08/30	0	0.00	2	19.10	19.10	-2	9,885	-0.02%
2018/08/29	0	0.00	1	19.15	19.20	-1	9,937	-0.01%
2018/08/27	0	0.00	2	19.15	19.15	-2	9,975	-0.02%
2018/08/24	1	19.05	1	19.00	19.05	0	10,183	0.00%
2018/08/23	2	18.60	0	0.00	18.65	2	9,863	0.02%
2018/08/08	11	19.15	1	19.10	19.15	10	9,413	0.11%
2018/08/06	1	19.00	10	19.00	19.05	-9	9,307	-0.10%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	2	18.90	0	0.00	18.95	2	9,639	0.02%
2018/07/25	8	18.95	0	0.00	18.90	8	9,629	0.08%
2018/07/23	14	18.95	5	19.00	18.95	9	9,831	0.09%
2018/07/20	5	19.85	0	0.00	19.85	5	9,736	0.05%
2018/07/18	1	19.65	0	0.00	19.80	1	9,519	0.01%
2018/07/16	0	0.00	1	19.50	19.50	-1	9,272	-0.01%
2018/07/11	0	0.00	1	19.20	19.25	-1	9,136	-0.01%
2018/07/10	10	19.21	2	19.23	19.25	8	9,160	0.09%
2018/07/06	2	18.90	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%
2018/07/04	2	19.00	0	0.00	19.10	2	9,335	0.02%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	5	19.10	5	19.30	19.00	0	9,607	0.00%
2018/06/29	1	19.10	0	0.00	19.20	1	9,537	0.01%
2018/06/28	3	18.97	0	0.00	18.95	3	9,424	0.03%
2018/06/27	13	19.14	0	0.00	19.10	13	9,332	0.14%
2018/06/26	1	19.20	0	0.00	19.25	1	9,280	0.01%
2018/06/25	1	19.20	0	0.00	19.20	1	9,177	0.01%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.50	1	19.50	19.45	0	8,920	0.00%
2018/06/20	2	19.48	0	0.00	19.55	2	8,960	0.02%
2018/06/19	0	0.00	2	19.55	19.60	-2	8,889	-0.02%
2018/06/15	3	19.52	0	0.00	19.85	3	8,709	0.03%
2018/06/14	3	19.65	0	0.00	19.60	3	8,385	0.04%
2018/06/13	2	19.83	0	0.00	19.80	2	8,281	0.02%
2018/06/08	1	20.00	1	19.95	19.95	0	8,284	0.00%
2018/05/30	1	19.75	0	0.00	19.75	1	7,769	0.01%
2018/05/24	3	19.75	0	0.00	19.80	3	8,043	0.04%
2018/05/23	0	0.00	0	19.85	19.80	0	8,190	0.00%
2018/05/21	0	0.00	5	20.00	19.90	-5	8,454	-0.06%
2018/05/15	1	19.85	0	0.00	19.95	1	8,806	0.01%
2018/05/14	0	0.00	7	20.16	20.15	-7	9,130	-0.08%
2018/05/11	0	0.00	0.5	20.20	20.20	-0.5	9,149	-0.01%
2018/05/10	50	19.60	0	0.00	19.80	50	9,003	0.56%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/26	2	19.50	3	19.60	19.55	-1	9,142	-0.01%
2018/04/24	0	0.00	2	19.55	19.55	-2	9,074	-0.02%
2018/04/20	1	19.70	1	19.70	19.90	0	9,074	0.00%
2018/04/19	2	19.70	0	0.00	19.80	2	9,058	0.02%
2018/03/31	5	19.90	0	0.00	19.95	5	8,879	0.06%
2018/03/28	2	19.90	0	0.00	19.95	2	8,697	0.02%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/21	5	20.25	0	0.00	20.25	5	8,645	0.06%
2018/03/12	0	0.00	1	20.60	20.65	-1	8,523	-0.01%
2018/03/09	1	20.35	0	0.00	20.40	1	8,513	0.01%
2018/03/07	0	0.00	5	20.20	20.30	-5	8,536	-0.06%
2018/03/02	5	20.00	0	0.00	20.00	5	8,935	0.06%
2018/02/26	1	20.20	5	20.35	20.15	-4	8,778	-0.05%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	1	20.05	0	0.00	20.20	1	8,691	0.01%
2018/02/12	1	19.85	0	0.00	19.75	1	8,700	0.01%
2018/02/09	0	0.00	2	19.60	19.85	-2	8,770	-0.02%
2018/02/08	1	20.05	0	0.00	19.95	1	8,772	0.01%
2018/02/07	5.5	20.17	0	0.00	20.10	5.5	8,787	0.06%
2018/02/06	5	19.85	2	20.00	19.80	3	8,814	0.03%
2018/02/01	0	0.00	5	21.60	21.45	-5	8,966	-0.06%
2018/01/30	0	0.00	4.1	21.54	21.35	-4.1	8,911	-0.05%
2018/01/29	1	21.60	1	21.65	21.70	0	8,862	0.00%
2018/01/26	3	21.48	3.5	21.44	21.40	-0.5	8,834	-0.01%
2018/01/25	1	21.45	12	21.36	21.80	-11	8,693	-0.13%
2018/01/19	0	0.00	0	20.85	20.95	0	8,918	0.00%
2018/01/18	1	20.80	0	0.00	20.80	1	8,934	0.01%
2018/01/15	3	20.57	0	0.00	20.45	3	8,988	0.03%
2018/01/12	5	20.51	0	0.00	20.60	5	9,018	0.06%
2018/01/11	1	20.30	0	0.00	20.30	1	8,971	0.01%
2018/01/09	10	21.08	10	20.90	20.90	0	9,020	0.00%
2018/01/08	0	0.00	2	21.10	21.25	-2	9,148	-0.02%
2018/01/04	2.5	20.81	5	20.75	20.90	-2.5	9,393	-0.03%