仁寶 (2324)-台新-松江券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/22	10	37.41	17	37.62	37.20	-7	18,638	-0.04%
2024/11/21	5	36.55	5	37.20	37.05	0	18,269	0.00%
2024/11/20	13	36.93	0	0.00	36.90	13	18,301	0.07%
2024/11/19	2.4	37.02	7	36.89	36.95	-4.6	18,098	-0.03%
2024/11/18	3	38.02	2	38.40	37.15	1	17,771	0.01%
2024/11/15	8	38.04	2	38.05	37.50	6	17,133	0.04%
2024/11/14	8	38.46	1.2	38.14	38.10	6.8	16,754	0.04%
2024/11/13	27	38.67	257	38.37	37.85	-230	16,150	-1.42%	大賣/鉅額交易
2024/11/12	20.3	36.84	1	37.15	36.85	19.3	15,117	0.13%
2024/11/11	7	37.70	16	37.42	37.50	-9	14,819	-0.06%
2024/11/08	151	37.55	12	37.65	37.55	139	14,730	0.94%	大買/鉅額交易
2024/11/07	76	37.43	10	37.85	38.15	66	14,401	0.46%
2024/11/06	2	36.43	2	36.35	36.20	0	13,695	0.00%
2024/11/05	0	0.00	3	36.37	36.40	-3	13,639	-0.02%
2024/11/04	5	36.05	0	36.15	36.05	5	13,833	0.04%
2024/10/30	0	0.00	1	35.80	35.85	-1	14,214	-0.01%
2024/10/29	1	35.95	2	35.95	36.00	-1	14,476	-0.01%
2024/10/28	0	0.00	2	36.25	36.30	-2	14,617	-0.01%
2024/10/25	0	0.00	12	36.07	36.20	-12	14,759	-0.08%
2024/10/24	1	35.80	2	35.98	35.80	-1	15,077	-0.01%
2024/10/23	0	0.00	1	36.00	35.85	-1	15,351	-0.01%
2024/10/22	0	0.00	3	36.13	36.20	-3	15,611	-0.02%
2024/10/21	0	0.00	2	35.88	36.00	-2	15,834	-0.01%
2024/10/18	0	0.00	2	35.78	35.50	-2	16,017	-0.01%
2024/10/17	7	35.35	1	35.50	35.50	6	16,027	0.04%
2024/10/15	1	34.85	2	35.10	35.10	-1	15,977	-0.01%
2024/10/14	1	34.60	0	0.00	34.75	1	15,997	0.01%
2024/10/09	0	0.00	1	34.60	34.50	-1	16,284	-0.01%
2024/10/04	0.1	34.20	1	34.50	33.95	-0.9	16,858	-0.01%
2024/10/01	0	0.00	1.5	34.50	34.50	-1.5	16,703	-0.01%
2024/09/20	0	0.00	1	33.90	33.50	-1	17,646	-0.01%
2024/09/19	1	33.70	0	0.00	33.75	1	17,663	0.01%
2024/09/18	2	33.33	0	0.00	33.30	2	17,999	0.01%
2024/09/16	0	0.00	6	34.03	34.15	-6	18,385	-0.03%
2024/09/13	0	0.00	11	33.77	33.85	-11	18,702	-0.06%
2024/09/12	10	33.60	9	33.57	33.60	1	19,100	0.01%
2024/09/11	0	0.00	1	33.00	32.60	-1	19,126	-0.01%
2024/09/10	2	32.68	1	33.20	32.65	1	19,176	0.01%
2024/09/09	0	0.00	1	32.25	33.10	-1	19,276	-0.01%
2024/09/06	3	32.50	0	0.00	32.75	3	19,256	0.02%
2024/09/05	1	32.30	0	0.00	32.00	1	19,392	0.01%
2024/09/04	0.5	32.10	0	0.00	31.95	0.5	19,592	0.00%
2024/09/03	1	32.90	0	0.00	32.90	1	19,516	0.01%
2024/08/29	1	32.95	0	0.00	33.40	1	20,901	0.00%
2024/08/28	6	33.20	7	33.34	33.25	-1	21,468	0.00%
2024/08/27	2	33.43	0	0.00	33.65	2	22,180	0.01%
2024/08/26	0	0.00	10	33.60	33.75	-10	22,427	-0.04%
2024/08/23	0	0.00	2	32.93	32.85	-2	22,611	-0.01%
2024/08/22	0	0.00	1	33.10	33.20	-1	23,085	0.00%
2024/08/20	1	32.65	1	32.75	32.50	0	24,137	0.00%
2024/08/16	0	0.00	10	32.40	32.30	-10	27,966	-0.04%
2024/08/15	5	32.60	0	0.00	32.00	5	28,084	0.02%
2024/08/14	1	32.80	6	31.75	31.70	-5	27,997	-0.02%
2024/08/12	0	0.00	1	31.15	31.25	-1	28,024	0.00%
2024/08/09	0	0.00	10	30.85	30.85	-10	28,409	-0.04%
2024/08/08	10	29.90	0	0.00	30.05	10	29,532	0.03%
2024/08/07	0	0.00	10	31.03	30.95	-10	29,376	-0.03%
2024/08/06	2	30.05	2	29.38	29.55	0	29,469	0.00%
2024/08/05	0.5	29.30	0	0.00	29.55	0.5	29,491	0.00%
2024/08/01	2	32.38	0	0.00	32.40	2	29,304	0.01%
2024/07/31	10	31.50	0	0.00	31.45	10	29,136	0.03%
2024/07/30	1	31.40	0	0.00	31.75	1	28,954	0.00%
2024/07/29	3	31.67	0	0.00	31.60	3	29,087	0.01%
2024/07/26	1	32.60	0	0.00	32.60	1	28,783	0.00%
2024/07/22	2	32.43	2	32.93	32.45	0	28,407	0.00%
2024/07/19	7.1	33.75	0	0.00	33.60	7.1	28,168	0.03%
2024/07/18	0.5	34.60	0	0.00	34.50	0.5	28,158	0.00%
2024/07/15	0.5	34.90	0	0.00	34.65	0.5	28,591	0.00%
2024/07/12	1	35.10	0	0.00	35.50	1	28,538	0.00%
2024/07/11	6	35.35	21	35.10	35.30	-15	28,452	-0.05%
2024/07/10	0	0.00	3	35.25	34.90	-3	28,581	-0.01%
2024/07/09	2	34.40	0	0.00	34.10	2	28,263	0.01%
2024/07/08	2	34.73	7	34.53	34.60	-5	28,296	-0.02%
2024/07/05	1	34.70	0.5	34.90	34.80	0.5	28,337	0.00%
2024/07/04	2.5	34.46	0	0.00	34.30	2.5	28,464	0.01%
2024/07/03	3	34.17	0	0.00	34.65	3	28,199	0.01%
2024/07/02	5.5	33.86	10	33.91	33.80	-4.5	28,239	-0.02%
2024/07/01	5	34.38	2	34.55	34.30	3	28,193	0.01%
2024/06/28	7	34.74	2	35.10	34.70	5	28,308	0.02%
2024/06/26	2	35.15	0	0.00	35.15	2	29,366	0.01%
2024/06/25	9	35.03	1	35.05	35.20	8	29,515	0.03%
2024/06/24	5	35.39	0	0.00	35.25	5	29,260	0.02%
2024/06/21	5	35.97	0	0.00	35.85	5	29,159	0.02%
2024/06/20	3.5	36.29	6	36.20	36.25	-2.5	28,916	-0.01%
2024/06/19	5	35.95	3	36.03	36.20	2	29,081	0.01%
2024/06/17	0	0.00	1	35.95	35.85	-1	29,574	0.00%
2024/06/14	2	35.80	4	35.76	35.75	-2	29,813	-0.01%
2024/06/13	10	36.00	0	0.00	35.85	10	29,810	0.03%
2024/06/12	9	35.50	2.1	35.58	35.50	6.9	30,293	0.02%
2024/06/11	0	0.00	14	35.77	35.70	-14	30,359	-0.05%
2024/06/07	7	36.15	10	36.20	36.10	-3	30,372	-0.01%
2024/06/06	3	36.57	3	36.38	36.35	0	30,722	0.00%
2024/06/05	27	36.56	5	36.30	36.30	22	30,748	0.07%
2024/06/04	11.1	37.64	6	36.93	36.90	5.1	30,745	0.02%
2024/06/03	16	37.38	18	37.60	37.50	-2	30,451	-0.01%
2024/05/30	4.3	37.36	5	37.15	37.15	-0.7	30,247	0.00%
2024/05/29	3	38.40	6	38.15	38.10	-3	33,697	-0.01%
2024/05/28	0	0.00	7	38.94	38.60	-7	33,602	-0.02%
2024/05/27	31	39.26	41.1	39.11	39.30	-10.1	33,649	-0.03%
2024/05/24	13	38.64	12	38.27	38.50	1	33,871	0.00%
2024/05/23	64.8	39.12	79	38.82	38.15	-14.2	33,266	-0.04%
2024/05/22	80	38.54	72.5	40.02	40.30	7.5	32,107	0.02%
2024/05/20	2	36.83	1	36.90	36.75	1	29,697	0.00%
2024/05/17	2	37.10	4	37.20	37.10	-2	29,730	-0.01%
2024/05/16	0	0.00	3	37.47	37.45	-3	29,809	-0.01%
2024/05/15	4.2	37.46	10	37.68	36.55	-5.8	30,121	-0.02%
2024/05/14	15	38.24	7	38.08	37.35	8	30,051	0.03%
2024/05/13	0.1	36.35	16	36.34	36.50	-15.9	28,937	-0.05%
2024/05/10	6	36.16	16	36.26	36.40	-10	29,174	-0.03%
2024/05/09	21	36.00	4	36.08	36.25	17	29,187	0.06%
2024/05/08	1	35.85	10	35.90	36.00	-9	29,033	-0.03%
2024/05/07	10	35.05	5	35.30	35.60	5	29,106	0.02%
2024/05/06	0	0.00	0	35.60	35.60	0	29,050	0.00%
2024/05/03	13	35.70	23	35.39	35.10	-10	29,716	-0.03%
2024/05/02	11	34.95	0	0.00	35.05	11	30,087	0.04%
2024/04/30	0.3	35.90	1	36.15	35.80	-0.7	30,122	0.00%
2024/04/29	1.1	36.36	0.2	36.50	36.35	0.9	30,559	0.00%
2024/04/26	0	0.00	1	36.00	36.00	-1	31,554	0.00%
2024/04/25	1	35.20	1	35.60	35.50	0	32,093	0.00%
2024/04/24	0	0.00	1	35.70	35.50	-1	32,671	0.00%
2024/04/23	9	34.66	3	34.77	34.50	6	32,739	0.02%
2024/04/22	2	34.45	1	34.35	34.20	1	32,862	0.00%
2024/04/19	4	35.05	0	0.00	35.30	4	32,811	0.01%
2024/04/18	0	0.00	2	36.13	36.05	-2	32,823	-0.01%
2024/04/17	1	35.50	0	0.00	35.60	1	33,090	0.00%
2024/04/16	4	35.60	1	36.05	35.30	3	33,636	0.01%
2024/04/15	1	36.50	23	36.41	36.30	-22	34,543	-0.06%
2024/04/12	1	36.80	4	36.55	36.40	-3	35,140	-0.01%
2024/04/11	22	37.09	6	36.93	36.85	16	35,475	0.05%
2024/04/10	8	37.00	0	0.00	36.60	8	36,142	0.02%
2024/04/02	0	0.00	0.3	36.80	36.85	-0.3	40,335	0.00%
2024/04/01	1	36.35	11	36.49	36.55	-10	42,947	-0.02%
2024/03/29	9	35.72	7	36.04	36.20	2	45,500	0.00%
2024/03/28	1	38.05	3	38.22	38.30	-2	46,371	0.00%
2024/03/26	0	0.00	3	38.05	37.90	-3	49,405	-0.01%
2024/03/25	1	38.65	3	38.80	38.55	-2	53,777	0.00%
2024/03/22	4	38.85	7	39.02	38.65	-3	54,284	-0.01%
2024/03/21	0	0.00	1	38.25	38.40	-1	54,988	0.00%
2024/03/20	2	38.20	14	38.14	37.90	-12	54,984	-0.02%
2024/03/19	2	37.30	1	37.40	37.20	1	55,002	0.00%
2024/03/18	4	36.96	1	36.90	36.90	3	55,410	0.01%
2024/03/15	7	36.46	1	37.05	37.00	6	55,491	0.01%
2024/03/14	2	36.65	1	36.50	36.65	1	55,260	0.00%
2024/03/13	0	0.00	16	37.20	36.70	-16	55,030	-0.03%
2024/03/12	5	37.05	7	36.88	37.20	-2	54,872	0.00%
2024/03/11	1	36.90	0	0.00	36.90	1	54,603	0.00%
2024/03/08	3	36.90	5	36.50	36.65	-2	54,474	0.00%
2024/03/07	11	36.62	6	36.60	36.55	5	54,118	0.01%
2024/03/06	12	37.72	6	37.66	37.55	6	53,599	0.01%
2024/03/05	14	37.94	9.3	37.68	37.80	4.8	53,461	0.01%
2024/03/04	26.3	39.20	21	39.68	38.00	5.3	52,965	0.01%
2024/03/01	8	36.69	10	36.63	36.70	-2	49,312	0.00%
2024/02/29	5	35.97	4	36.16	36.50	1	49,162	0.00%
2024/02/27	6	37.34	21	37.70	36.50	-15	48,643	-0.03%
2024/02/26	1	35.80	4	35.93	36.00	-3	47,815	-0.01%
2024/02/23	2	36.45	3	37.10	36.20	-1	47,759	0.00%
2024/02/22	0	0.00	13	36.58	36.75	-13	47,852	-0.03%
2024/02/21	0	0.00	2	36.75	36.75	-2	47,736	0.00%
2024/02/20	2	36.70	1	36.65	36.80	1	47,744	0.00%
2024/02/19	7	36.71	10	36.80	36.90	-3	47,640	-0.01%
2024/02/16	31	36.72	10	36.72	36.85	21	47,432	0.04%
2024/02/15	5	35.69	0	0.00	35.80	5	46,988	0.01%
2024/02/05	3	35.80	2	35.95	35.90	1	46,768	0.00%
2024/02/02	15	36.16	7.4	36.11	35.80	7.6	46,629	0.02%
2024/02/01	0	0.00	6	36.08	36.40	-6	46,487	-0.01%
2024/01/31	0	0.00	1	35.95	35.85	-1	46,345	0.00%
2024/01/30	9	36.32	4	36.15	36.00	5	46,228	0.01%
2024/01/29	6	36.02	10	36.25	36.35	-4	46,094	-0.01%
2024/01/26	12	36.03	5	35.74	35.50	7	45,936	0.02%
2024/01/25	4	37.41	6	37.18	37.20	-2	45,153	0.00%
2024/01/24	4	37.21	10	36.85	36.85	-6	44,784	-0.01%
2024/01/23	1	37.30	7	37.41	37.55	-6	44,688	-0.01%
2024/01/22	12	37.37	15.1	37.49	37.60	-3.1	44,242	-0.01%
2024/01/19	10	35.99	3	35.48	36.30	7	43,240	0.02%
2024/01/18	12	35.07	6	35.18	34.80	6	42,754	0.01%
2024/01/16	5	35.34	3	35.25	35.00	2	41,998	0.00%
2024/01/15	2	35.85	2	36.20	35.55	0	41,748	0.00%
2024/01/12	8	35.53	6	35.43	35.60	2	41,713	0.00%
2024/01/11	6	36.02	7	36.05	36.10	-1	41,571	0.00%
2024/01/10	15	36.60	8	36.09	35.85	7	41,583	0.02%
2024/01/09	67	37.65	61	37.36	36.95	6	41,042	0.01%
2024/01/08	45	37.90	52	37.69	37.75	-7	40,032	-0.02%
2024/01/05	6	37.21	5	37.11	36.95	1	39,758	0.00%
2024/01/04	44.1	37.44	21	37.46	37.30	23.1	39,379	0.06%
2024/01/03	9.1	38.60	20	38.38	38.10	-10.9	38,862	-0.03%
2024/01/02	107	39.04	148	39.02	39.55	-41	38,130	-0.11%	大買/大賣/
2023/12/29	15	39.69	10	39.97	39.85	5	37,329	0.01%
2023/12/28	24	39.54	37	39.39	38.95	-13	36,084	-0.04%
2023/12/27	68.2	40.18	59.1	40.09	40.20	9.1	34,511	0.03%
2023/12/26	88	38.96	173.1	38.06	39.05	-85.1	31,846	-0.27%	大賣/
2023/12/25	125	37.14	86.1	37.01	37.10	38.9	29,191	0.13%	大買/
2023/12/22	35.1	36.06	24.4	36.17	36.10	10.8	27,245	0.04%
2023/12/21	92	37.27	104	37.12	36.70	-12	26,262	-0.05%	大賣/
2023/12/20	120	36.31	181.4	36.91	37.40	-61.4	23,885	-0.26%	大買/大賣/
2023/12/19	45.3	34.33	27.2	34.08	34.00	18.1	19,249	0.09%
2023/12/18	25	34.88	47.3	35.11	34.60	-22.3	18,792	-0.12%
2023/12/15	0.2	33.10	6	33.22	33.05	-5.8	17,746	-0.03%
2023/12/14	26	33.98	16.2	33.77	33.65	9.8	17,422	0.06%
2023/12/13	11	33.48	9.2	33.53	33.75	1.8	16,926	0.01%
2023/12/12	2	32.40	5	32.14	32.00	-3	16,677	-0.02%
2023/12/11	1	32.10	6.1	32.00	32.20	-5.1	16,723	-0.03%
2023/12/07	11	31.27	0	0.00	30.95	11	16,698	0.07%
2023/12/06	0	0.00	22.2	31.24	31.25	-22.2	16,978	-0.13%
2023/12/05	0	0.00	1	30.30	30.40	-1	16,872	-0.01%
2023/12/01	0	30.60	0	0.00	30.35	0	17,274	0.00%
2023/11/30	1	30.75	1	30.45	30.90	0	17,485	0.00%
2023/11/29	1	30.95	0.5	31.00	30.75	0.5	17,308	0.00%
2023/11/27	0.1	30.50	1	30.85	30.35	-0.9	18,073	-0.01%
2023/11/22	1	30.85	2	31.08	30.80	-1	19,074	-0.01%
2023/11/16	1	30.30	20	30.10	30.00	-19	22,307	-0.09%
2023/11/15	0	0.00	10	30.65	30.25	-10	23,218	-0.04%
2023/11/14	0.2	30.25	0	0.00	30.25	0.2	24,883	0.00%
2023/11/13	1	29.95	0	0.00	30.10	1	27,522	0.00%
2023/11/10	20	29.65	0	0.00	29.75	20	29,703	0.07%
2023/11/09	1	29.80	0	0.00	29.60	1	33,727	0.00%
2023/11/08	0	0.00	1	30.00	29.95	-1	35,377	0.00%
2023/11/07	10	29.38	0	0.00	29.40	10	35,719	0.03%
2023/11/03	20	29.00	20	29.15	28.95	0	36,127	0.00%
2023/10/31	1	28.30	0	0.00	28.05	1	37,021	0.00%
2023/10/30	0	0.00	2	28.85	28.80	-2	37,252	-0.01%
2023/10/27	1	29.20	2	29.20	29.05	-1	37,367	0.00%
2023/10/26	1	29.10	0	0.00	29.05	1	37,935	0.00%
2023/10/25	1	29.15	2	29.15	29.05	-1	38,055	0.00%
2023/10/24	0	0.00	1	28.80	29.45	-1	38,267	0.00%
2023/10/23	0	0.00	0.3	28.65	28.45	-0.3	38,367	0.00%
2023/10/20	2	28.78	0	0.00	28.80	2	39,091	0.01%
2023/10/18	3	28.77	0	0.00	28.95	3	40,159	0.01%
2023/10/17	7	29.56	5	29.47	29.35	2	40,677	0.00%
2023/10/16	6	29.86	5	29.50	29.50	1	43,130	0.00%
2023/10/13	0.1	30.20	0	0.00	30.20	0.1	46,846	0.00%
2023/10/12	0	30.80	0	0.00	30.80	0	48,229	0.00%
2023/10/05	1	30.55	20	30.68	30.85	-19	50,285	-0.04%
2023/10/04	0	0.00	66	30.53	30.50	-66	50,368	-0.13%
2023/10/03	67	31.10	0	0.00	30.90	67	50,569	0.13%
2023/10/02	1	30.75	0	0.00	30.90	1	50,758	0.00%
2023/09/28	2	30.78	0	0.00	30.70	2	50,653	0.00%
2023/09/22	2	30.70	0	0.00	30.85	2	51,327	0.00%
2023/09/21	1	30.30	0	0.00	30.55	1	51,904	0.00%
2023/09/20	1	30.55	17	30.56	30.55	-16	51,754	-0.03%
2023/09/19	0	0.00	2	31.18	30.95	-2	51,653	0.00%
2023/09/18	1	31.20	0	0.00	31.05	1	51,861	0.00%
2023/09/15	1	31.80	0	0.00	31.80	1	52,131	0.00%
2023/09/14	0	0.00	2	31.75	31.85	-2	52,095	0.00%
2023/09/13	0	0.00	1	31.30	31.40	-1	52,884	0.00%
2023/09/12	13	31.35	0	0.00	31.35	13	54,129	0.02%
2023/09/11	6.2	30.96	9	30.81	30.80	-2.8	54,301	-0.01%
2023/09/08	10	31.58	1	31.80	31.75	9	54,225	0.02%
2023/09/07	2	31.40	2	31.55	31.40	0	54,489	0.00%
2023/09/06	8	31.84	32	32.05	32.00	-24	54,459	-0.04%
2023/09/05	32	31.86	0	0.00	32.00	32	54,492	0.06%
2023/09/04	1	31.65	3	31.53	31.85	-2	54,597	0.00%
2023/09/01	2	31.75	0	0.00	31.80	2	54,596	0.00%
2023/08/31	2.1	31.91	1	32.10	31.90	1.1	54,525	0.00%
2023/08/30	2	33.12	1	32.90	32.90	1	54,063	0.00%
2023/08/29	2	33.38	2	33.45	33.35	0	54,588	0.00%
2023/08/28	2	32.80	1	33.00	33.00	1	54,608	0.00%
2023/08/25	5.1	33.23	4	33.21	33.15	1.1	55,001	0.00%
2023/08/24	19	34.12	2	34.68	33.95	17	54,612	0.03%
2023/08/23	4.1	34.49	2	34.35	34.40	2.1	54,144	0.00%
2023/08/22	19	35.65	64	35.69	34.75	-45	54,201	-0.08%
2023/08/21	42	35.22	22.5	34.92	34.65	19.5	53,634	0.04%
2023/08/18	72.5	35.90	41	35.94	34.75	31.5	53,128	0.06%
2023/08/17	77	36.89	84.1	36.93	37.00	-7.1	51,737	-0.01%
2023/08/16	156	34.92	161.4	34.77	35.95	-5.4	49,308	-0.01%	大買/大賣/
2023/08/15	46.4	35.44	53.4	35.50	35.80	-7	47,305	-0.01%
2023/08/14	25	32.52	52.2	32.75	32.75	-27.2	43,592	-0.06%
2023/08/11	2	30.60	2	30.60	30.75	0	42,224	0.00%
2023/08/10	7	29.87	0	0.00	30.00	7	42,016	0.02%
2023/08/09	2	31.55	1	31.40	31.55	1	41,821	0.00%
2023/08/08	17	31.19	20.1	31.21	31.40	-3.1	41,932	-0.01%
2023/08/07	5	30.87	5	30.91	30.95	0	41,845	0.00%
2023/08/04	1	29.85	4.2	29.86	30.05	-3.2	41,764	-0.01%
2023/08/02	5.1	29.95	5	29.89	29.45	0.1	41,937	0.00%
2023/08/01	5	30.23	15.3	30.30	30.30	-10.3	41,504	-0.02%
2023/07/31	13.1	30.72	32.1	31.36	30.45	-19	41,356	-0.05%
2023/07/28	8	31.11	1	31.10	31.30	7	40,709	0.02%
2023/07/27	5.1	31.53	3	32.00	30.95	2.1	40,510	0.01%
2023/07/26	2	31.40	4	31.39	31.65	-2	40,367	0.00%
2023/07/25	50	32.23	21.1	32.31	31.80	28.9	40,130	0.07%
2023/07/24	11.1	31.52	58	31.17	31.65	-46.9	39,360	-0.12%
2023/07/21	85.1	30.77	37	30.45	31.05	48.1	38,783	0.12%
2023/07/20	30	30.59	68.3	30.54	30.45	-38.3	38,203	-0.10%
2023/07/19	169.3	31.65	139	31.70	31.10	30.3	37,560	0.08%	大買/大賣/
2023/07/18	121.6	35.12	101.2	34.60	34.45	20.4	35,272	0.06%	大買/大賣/
2023/07/17	41	32.63	27.6	32.69	33.55	13.5	31,798	0.04%
2023/07/14	5	30.25	2	30.15	30.50	3	30,673	0.01%
2023/07/13	93.1	31.49	38.1	30.98	30.55	55	30,077	0.18%
2023/07/12	1	29.45	10.1	29.30	29.55	-9.1	28,557	-0.03%
2023/07/11	2	28.95	10.1	28.85	28.95	-8.1	28,473	-0.03%
2023/07/10	2.2	28.76	1	28.55	28.70	1.2	28,477	0.00%
2023/07/07	0.2	29.20	0.1	28.95	29.20	0.1	28,339	0.00%
2023/07/06	1	29.70	0	0.00	29.80	1	28,080	0.00%
2023/07/05	2	30.25	6.1	30.39	30.05	-4.1	27,977	-0.01%
2023/07/04	10.3	30.26	3	30.28	30.25	7.3	28,041	0.03%
2023/07/03	3	29.70	0.1	29.80	29.70	2.9	27,839	0.01%
2023/06/30	4.1	28.95	0	0.00	29.25	4.1	27,788	0.01%
2023/06/29	6	29.46	8.1	29.58	29.50	-2.1	27,774	-0.01%
2023/06/27	0.1	28.75	0	0.00	28.75	0.1	27,184	0.00%
2023/06/26	1	29.10	1.8	29.08	29.10	-0.8	27,173	0.00%
2023/06/21	2	29.10	18.1	29.01	29.35	-16.1	27,009	-0.06%
2023/06/20	2	28.25	5.3	28.55	28.90	-3.3	26,804	-0.01%
2023/06/19	39.2	28.18	21.3	28.24	28.55	17.9	26,509	0.07%
2023/06/16	20	29.95	23	29.69	29.90	-3	25,537	-0.01%
2023/06/15	1	28.55	4	28.40	28.70	-3	24,314	-0.01%
2023/06/14	1.1	28.75	9	28.74	28.55	-7.9	24,163	-0.03%
2023/06/13	10	28.96	663	28.91	29.00	-653	24,213	-2.70%	大賣/鉅額交易
2023/06/12	9	28.71	5	28.78	28.50	4	23,926	0.02%
2023/06/09	661	28.65	8	28.76	28.85	653	23,889	2.73%	大買/鉅額交易
2023/06/08	3	28.58	5.1	28.42	28.20	-2.1	23,909	-0.01%
2023/06/06	1	28.05	2	28.10	28.00	-1	23,409	0.00%
2023/06/05	13	28.41	5	28.53	28.25	8	23,204	0.03%
2023/06/02	18	28.41	1	28.45	28.40	17	22,916	0.07%
2023/06/01	5.1	27.21	2	27.30	27.30	3.1	22,195	0.01%
2023/05/31	0	0.00	5.2	27.45	27.85	-5.2	21,705	-0.02%
2023/05/30	6	27.52	3	27.60	27.55	3	20,963	0.01%
2023/05/29	5	28.22	5	28.15	28.15	0	20,625	0.00%
2023/05/25	1	27.00	0.1	26.90	27.35	0.9	19,340	0.00%
2023/05/22	0	0.00	2.1	26.80	26.70	-2.1	18,037	-0.01%
2023/05/19	3.2	26.38	3	26.45	26.40	0.2	17,650	0.00%
2023/05/18	3	26.65	6	26.35	26.45	-3	17,539	-0.02%
2023/05/17	0	0.00	1.2	26.12	26.35	-1.2	17,261	-0.01%
2023/05/16	0	0.00	2	25.95	26.00	-2	16,926	-0.01%
2023/05/15	0	0.00	1	25.95	25.90	-1	16,867	-0.01%
2023/05/12	6	25.80	5	25.66	25.85	1	16,744	0.01%
2023/05/11	6	25.80	5	25.66	25.85	1	16,429	0.01%
2023/05/10	1	25.40	5	25.60	25.60	-4	16,053	-0.02%
2023/05/09	0	0.00	1	25.25	25.35	-1	15,868	-0.01%
2023/05/08	0	0.00	5	24.60	24.60	-5	15,673	-0.03%
2023/05/05	1	24.00	0	0.00	24.15	1	15,584	0.01%
2023/05/03	0	0.00	2	24.28	24.40	-2	15,683	-0.01%
2023/05/02	2	24.25	215	24.27	24.30	-213	15,828	-1.35%	大賣/鉅額交易
2023/04/26	3	23.85	3	23.75	23.75	0	15,773	0.00%
2023/04/25	210	23.70	4	23.60	23.70	206	15,642	1.32%	大買/鉅額交易
2023/04/24	10.1	23.93	0	0.00	23.95	10.1	15,494	0.07%
2023/04/21	1.1	24.22	1	24.50	24.40	0.1	15,237	0.00%
2023/04/20	4	24.30	0	0.00	24.15	4	14,956	0.03%
2023/04/19	2	25.70	8.9	25.59	25.65	-6.9	14,496	-0.05%
2023/04/18	0	0.00	4	25.15	25.15	-4	13,798	-0.03%
2023/04/14	0.2	25.30	0	0.00	25.25	0.2	13,369	0.00%
2023/04/13	3	25.68	3	25.55	25.55	0	13,242	0.00%
2023/04/11	0	0.00	2	25.70	25.75	-2	12,964	-0.02%
2023/04/07	0	0.00	2	25.55	25.65	-2	12,730	-0.02%
2023/04/06	5	25.35	0	0.00	25.45	5	12,503	0.04%
2023/03/31	11	25.44	10	25.45	25.25	1	12,322	0.01%
2023/03/29	1	24.80	2	24.75	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	1	24.70	24.70	-1	12,867	-0.01%
2023/03/27	0	0.00	1	24.80	24.75	-1	13,389	-0.01%
2023/03/23	2	24.85	2	24.87	24.85	0	13,642	0.00%
2023/03/22	1	24.70	0	0.00	24.70	1	13,471	0.01%
2023/03/21	0	0.00	1	24.30	24.30	-1	13,442	-0.01%
2023/03/20	0.1	24.10	0	0.00	24.00	0.1	13,388	0.00%
2023/03/17	0	0.00	3	24.13	24.20	-3	13,338	-0.02%
2023/03/15	1	24.40	0	0.00	24.25	1	12,778	0.01%
2023/03/13	0	0.00	7	24.68	24.65	-7	12,629	-0.06%
2023/03/10	3	24.65	0	0.00	24.65	3	12,437	0.02%
2023/03/07	5	24.70	0	24.75	24.85	5	12,695	0.04%
2023/03/06	1	24.75	0.1	24.70	24.85	0.9	12,786	0.01%
2023/03/03	0	0.00	2	24.30	24.40	-2	12,706	-0.02%
2023/03/02	5	24.10	0	0.00	24.25	5	12,801	0.04%
2023/02/24	2	24.20	2	24.20	24.15	0	12,860	0.00%
2023/02/23	0	0.00	2	24.13	24.15	-2	12,846	-0.02%
2023/02/22	0	0.00	1	23.75	23.70	-1	12,771	-0.01%
2023/02/20	4	23.58	0	0.00	23.60	4	12,920	0.03%
2023/02/14	2	23.50	0	0.00	23.50	2	12,968	0.02%
2023/02/13	0	0.00	3	23.70	23.70	-3	12,924	-0.02%
2023/02/09	0	0.00	2	23.65	23.55	-2	12,789	-0.02%
2023/02/08	5	23.50	3	23.55	23.50	2	12,855	0.02%
2023/02/07	0	0.00	3	23.65	23.60	-3	12,873	-0.02%
2023/02/06	1	23.50	7	23.54	23.40	-6	12,765	-0.05%
2023/02/03	2	23.00	0	0.00	22.95	2	12,554	0.02%
2023/02/02	5	22.90	0	0.00	23.05	5	12,592	0.04%
2023/01/31	2	22.65	0	0.00	22.60	2	12,547	0.02%
2023/01/12	0	0.00	2	22.70	22.70	-2	12,602	-0.02%
2023/01/05	0	0.00	2	23.00	23.00	-2	13,362	-0.01%
2023/01/03	1	23.00	1	23.00	23.20	0	13,536	0.00%
2022/12/30	2	23.15	6	23.10	23.05	-4	13,484	-0.03%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/23	0	0.00	2	22.90	22.95	-2	13,967	-0.01%
2022/12/21	1	22.75	0	0.00	22.85	1	14,272	0.01%
2022/12/20	2	22.75	0	0.00	22.70	2	14,104	0.01%
2022/12/16	0	0.00	61	21.97	22.85	-61	13,275	-0.46%
2022/12/15	1	21.90	0	0.00	21.90	1	13,197	0.01%
2022/12/07	2	21.43	4	21.65	21.65	-2	14,967	-0.01%
2022/12/06	2	21.63	0	0.00	21.70	2	14,916	0.01%
2022/12/02	1	21.55	0	0.00	21.55	1	14,949	0.01%
2022/12/01	10	21.65	0	0.00	21.55	10	14,917	0.07%
2022/11/29	0	0.00	6	21.55	21.50	-6	14,615	-0.04%
2022/11/25	7	21.48	0	0.00	21.60	7	14,694	0.05%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/23	1	20.95	0	0.00	21.05	1	14,700	0.01%
2022/11/22	6	20.85	0	0.00	20.90	6	14,772	0.04%
2022/11/21	3	21.17	0	0.00	21.10	3	14,560	0.02%
2022/11/18	1	21.60	0	0.00	21.65	1	14,424	0.01%
2022/11/17	2.3	21.49	0	0.00	21.60	2.3	14,440	0.02%
2022/11/15	1	21.90	1	22.00	21.95	0	14,465	0.00%
2022/11/14	2	21.90	0	0.00	22.00	2	14,450	0.01%
2022/11/11	0	0.00	3	22.05	22.05	-3	14,255	-0.02%
2022/11/10	0	0.00	2	21.75	21.75	-2	14,210	-0.01%
2022/11/09	0	0.00	2	21.65	21.80	-2	14,301	-0.01%
2022/11/08	1	21.45	0	0.00	21.45	1	14,680	0.01%
2022/11/07	2	21.25	2	21.40	21.45	0	14,641	0.00%
2022/10/27	6	20.68	0	0.00	20.60	6	14,779	0.04%
2022/10/26	14	20.58	0	0.00	20.55	14	14,771	0.09%
2022/10/25	5	20.75	0	20.75	20.75	5	14,761	0.03%
2022/10/24	4	21.03	0	0.00	20.75	4	14,776	0.03%
2022/10/21	0.3	21.05	0	0.00	20.85	0.3	14,742	0.00%
2022/10/20	1	20.90	1	21.05	21.05	0	14,553	0.00%
2022/10/19	1	21.15	0	0.00	21.05	1	14,367	0.01%
2022/10/18	16	21.19	7	21.09	21.15	9	14,133	0.06%
2022/10/14	3	21.50	0	0.00	21.40	3	14,140	0.02%
2022/10/03	2.1	21.60	0	0.00	21.45	2.1	14,387	0.01%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/29	1	21.65	1	22.40	21.75	0	14,197	0.00%
2022/09/27	0	21.85	1	22.05	21.80	-1	13,909	-0.01%
2022/09/26	3	21.95	0	0.00	21.90	3	13,779	0.02%
2022/09/22	2	22.08	0	0.00	22.05	2	14,166	0.01%
2022/09/21	4	22.43	0	0.00	22.25	4	13,819	0.03%
2022/09/19	2	22.45	0	0.00	22.60	2	13,130	0.02%
2022/09/16	2	22.48	0	0.00	22.50	2	12,936	0.02%
2022/09/14	2	22.60	0	0.00	22.55	2	12,235	0.02%
2022/09/13	1	22.95	0	0.00	23.15	1	12,225	0.01%
2022/09/12	0	0.00	11	22.99	23.00	-11	12,357	-0.09%
2022/09/08	1	22.55	2	22.73	23.00	-1	12,637	-0.01%
2022/09/07	3	22.47	0	0.00	22.45	3	12,564	0.02%
2022/09/06	0	0.00	5	22.68	22.75	-5	12,502	-0.04%
2022/09/05	0	0.00	5	22.54	22.55	-5	12,499	-0.04%
2022/09/02	6	22.62	0	0.00	22.40	6	12,609	0.05%
2022/08/29	3	22.68	0	0.00	22.65	3	12,292	0.02%
2022/08/26	5	23.00	0	0.00	23.00	5	12,167	0.04%
2022/08/25	1	23.15	10	23.13	23.15	-9	12,192	-0.07%
2022/08/23	5	22.90	2	22.95	22.90	3	12,858	0.02%
2022/08/22	0	0.00	26	23.07	23.15	-26	12,917	-0.20%
2022/08/18	3	22.62	0	0.00	22.75	3	12,949	0.02%
2022/08/17	2	22.45	6	22.53	22.60	-4	13,083	-0.03%
2022/08/16	0	22.50	1	22.60	22.50	-1	13,170	-0.01%
2022/08/15	7.1	22.41	25	22.40	22.45	-17.9	13,258	-0.14%
2022/08/11	0	0.00	5	23.20	23.25	-5	13,032	-0.04%
2022/08/10	3	22.90	0	0.00	23.00	3	13,266	0.02%
2022/08/08	0	0.00	4	23.00	23.10	-4	13,627	-0.03%
2022/08/04	3	23.10	0	0.00	22.85	3	14,223	0.02%
2022/08/03	0	0.00	2	23.10	23.10	-2	14,339	-0.01%
2022/08/02	0	0.00	7	22.89	22.95	-7	14,540	-0.05%
2022/07/29	10	22.84	0	0.00	22.80	10	14,703	0.07%
2022/07/28	1	22.90	2	23.05	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	5	22.95	22.95	-5	14,909	-0.03%
2022/07/26	2	22.60	1	22.60	22.60	1	14,942	0.01%
2022/07/21	1	22.35	0	0.00	22.40	1	15,449	0.01%
2022/07/15	3	21.88	0	0.00	21.85	3	17,240	0.02%
2022/07/14	2	22.00	0	0.00	22.00	2	17,639	0.01%
2022/07/13	3	22.30	14	22.25	22.25	-11	17,912	-0.06%
2022/07/12	0	0.00	0.1	21.90	21.85	-0.1	18,063	0.00%
2022/07/07	1	21.40	0	0.00	21.65	1	18,463	0.01%
2022/07/06	22	21.69	3	21.55	21.40	19	18,669	0.10%
2022/07/05	7	22.19	0	0.00	22.15	7	18,745	0.04%
2022/07/04	1	22.25	0	0.00	22.30	1	18,905	0.01%
2022/07/01	10	22.40	0	0.00	22.40	10	19,240	0.05%
2022/06/30	0	0.00	2	22.70	22.75	-2	19,139	-0.01%
2022/06/29	2	22.55	0	0.00	22.55	2	18,902	0.01%
2022/06/28	3	22.72	1	22.90	22.90	2	18,949	0.01%
2022/06/24	4.2	22.69	1	22.95	22.75	3.2	18,983	0.02%
2022/06/21	5	22.85	0	0.00	22.95	5	18,967	0.03%
2022/06/20	1	22.20	0	0.00	22.35	1	18,967	0.01%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/14	5	22.85	5	22.90	22.80	0	19,329	0.00%
2022/06/13	1	22.70	4	22.94	23.00	-3	20,222	-0.01%
2022/06/10	2	23.00	0	0.00	23.00	2	20,165	0.01%
2022/06/09	4	23.01	0	0.00	23.00	4	20,190	0.02%
2022/06/08	0	0.00	1	23.15	23.20	-1	20,185	0.00%
2022/06/07	1	23.00	7	23.07	23.00	-6	20,200	-0.03%
2022/06/02	5	22.90	0	0.00	23.10	5	20,300	0.02%
2022/06/01	1	23.10	6	23.15	23.05	-5	20,525	-0.02%
2022/05/31	0	0.00	1	23.05	23.00	-1	20,364	0.00%
2022/05/30	13	22.90	2	22.90	22.95	11	19,828	0.06%
2022/05/27	0	0.00	7	22.80	22.80	-7	19,772	-0.04%
2022/05/26	5.2	22.48	1	22.70	22.50	4.2	19,786	0.02%
2022/05/23	6	22.39	0	0.00	22.20	6	19,825	0.03%
2022/05/20	7	22.61	0	0.00	22.60	7	19,757	0.04%
2022/05/19	1	22.55	0	0.00	22.90	1	19,647	0.01%
2022/05/18	11	22.90	10	23.05	23.05	1	19,607	0.01%
2022/05/17	2	22.95	0	0.00	22.90	2	19,367	0.01%
2022/05/16	2	22.90	0	0.00	23.00	2	19,276	0.01%
2022/05/13	0	22.40	0	0.00	22.90	0	19,087	0.00%
2022/05/12	0	0.00	1	23.00	23.00	-1	18,806	-0.01%
2022/05/11	1	22.90	0	0.00	23.00	1	18,636	0.01%
2022/05/10	0	0.00	7	23.08	23.05	-7	18,654	-0.04%
2022/05/09	1	22.50	2	22.60	22.65	-1	18,542	-0.01%
2022/05/06	1	22.55	0	0.00	22.60	1	18,525	0.01%
2022/05/05	4	22.60	1	23.00	22.55	3	18,546	0.02%
2022/05/04	1	22.75	0	0.00	22.65	1	18,562	0.01%
2022/05/03	0	0.00	1	22.20	22.10	-1	18,536	-0.01%
2022/04/29	0	0.00	2	22.25	22.25	-2	18,661	-0.01%
2022/04/28	7	21.86	0	0.00	22.00	7	18,851	0.04%
2022/04/27	2	22.00	0	0.00	22.10	2	18,641	0.01%
2022/04/26	1	22.40	11	22.41	22.60	-10	18,406	-0.05%
2022/04/25	17	22.24	0	0.00	22.20	17	18,360	0.09%
2022/04/22	39.7	22.84	0	0.00	22.80	39.7	17,961	0.22%
2022/04/21	13	25.33	322	25.35	25.40	-309	16,765	-1.84%	大賣/鉅額交易
2022/04/20	2	25.23	1	25.20	25.20	1	16,338	0.01%
2022/04/19	1	25.25	0	0.00	25.20	1	16,006	0.01%
2022/04/18	2	25.40	0	0.00	25.40	2	15,785	0.01%
2022/04/15	0	0.00	2	25.38	25.45	-2	15,557	-0.01%
2022/04/14	1	25.45	2	25.55	25.40	-1	15,513	-0.01%
2022/04/13	2	25.48	2	25.60	25.70	0	15,426	0.00%
2022/04/12	2	25.45	0	0.00	25.35	2	15,428	0.01%
2022/04/11	1	25.65	0	0.00	25.65	1	15,208	0.01%
2022/04/08	1	26.05	0	0.00	26.15	1	14,879	0.01%
2022/04/07	3	26.27	1	26.60	26.05	2	14,650	0.01%
2022/04/06	5	26.65	0	0.00	26.90	5	14,276	0.04%
2022/04/01	0	0.00	2	26.70	26.90	-2	14,110	-0.01%
2022/03/31	0.6	26.90	0	0.00	26.80	0.6	14,020	0.00%
2022/03/28	1	27.00	11	26.90	27.20	-10	14,061	-0.07%
2022/03/24	0	0.00	2	26.80	26.90	-2	14,299	-0.01%
2022/03/23	3	26.78	0	0.00	26.75	3	14,477	0.02%
2022/03/22	0	0.00	1	26.90	27.00	-1	14,460	-0.01%
2022/03/18	1	26.95	47	26.90	27.00	-46	14,336	-0.32%
2022/03/17	5	26.82	11	26.95	26.80	-6	14,138	-0.04%
2022/03/16	22	26.59	14	26.56	27.00	8	14,342	0.06%
2022/03/14	1	25.85	0	0.00	25.90	1	13,626	0.01%
2022/03/10	7	25.51	0	0.00	25.70	7	13,782	0.05%
2022/03/09	2	25.20	0	0.00	25.30	2	13,886	0.01%
2022/03/08	3	25.07	10	25.10	25.10	-7	13,954	-0.05%
2022/03/07	2	25.08	0	0.00	25.35	2	13,844	0.01%
2022/03/04	0	0.00	6	25.67	25.70	-6	14,002	-0.04%
2022/02/25	0	0.00	0.2	25.40	25.40	-0.2	13,959	0.00%
2022/02/24	1	25.45	0	0.00	25.50	1	13,889	0.01%
2022/02/23	1	25.70	0	0.00	25.85	1	13,790	0.01%
2022/02/22	2	25.75	5	25.57	25.85	-3	13,908	-0.02%
2022/02/21	10	25.75	2	25.50	25.65	8	13,934	0.06%
2022/02/16	6	25.36	0	0.00	25.35	6	14,317	0.04%
2022/02/15	1	25.20	0	0.00	25.25	1	14,661	0.01%
2022/02/14	0	0.00	1	25.40	25.50	-1	14,562	-0.01%
2022/02/11	0	0.00	8	25.65	25.75	-8	14,683	-0.05%
2022/02/10	2	25.60	2	25.65	25.70	0	14,630	0.00%
2022/02/09	0	0.00	2.1	25.50	25.80	-2.1	14,471	-0.01%
2022/02/08	1	25.55	1	25.50	25.55	0	14,365	0.00%
2022/01/26	4	25.25	4.1	25.20	25.20	-0.1	14,168	0.00%
2022/01/25	1	25.10	2	25.10	25.25	-1	14,108	-0.01%
2022/01/24	0	0.00	1	25.10	25.45	-1	14,016	-0.01%
2022/01/21	0	0.00	1	25.15	25.45	-1	13,937	-0.01%
2022/01/20	0	0.00	4.2	25.45	25.45	-4.2	13,623	-0.03%
2022/01/19	6.1	25.34	1	25.45	25.45	5.1	13,645	0.04%
2022/01/18	0	0.00	3	25.33	25.45	-3	13,570	-0.02%
2022/01/17	8	25.20	40	25.16	25.30	-32	13,371	-0.24%
2022/01/14	8	25.05	0	0.00	25.15	8	13,448	0.06%
2022/01/12	4.2	24.86	0	0.00	24.90	4.2	13,374	0.03%
2022/01/11	7	24.93	1	24.90	25.00	6	13,316	0.05%
2022/01/10	15	24.72	0	0.00	24.85	15	13,251	0.11%
2022/01/07	1	24.75	0	0.00	24.75	1	13,251	0.01%
2022/01/06	0	0.00	2	24.45	24.65	-2	13,149	-0.02%
2022/01/05	0	0.00	7	24.48	24.55	-7	13,282	-0.05%
2022/01/04	3	24.35	9	24.32	24.35	-6	13,433	-0.04%
2022/01/03	2	24.20	0	0.00	24.30	2	13,452	0.01%
2021/12/29	1	24.15	0	0.00	24.25	1	13,801	0.01%
2021/12/27	2	24.15	0	0.00	24.15	2	14,016	0.01%
2021/12/21	3	23.92	4	23.90	23.85	-1	14,301	-0.01%
2021/12/15	0	23.95	0	0.00	23.75	0	14,593	0.00%
2021/12/14	2	23.85	0	0.00	23.85	2	14,837	0.01%
2021/12/13	44	24.26	2	24.30	24.05	42	14,932	0.28%
2021/12/10	13	24.38	12	24.39	24.30	1	15,016	0.01%
2021/12/09	1	23.80	0	0.00	24.00	1	14,564	0.01%
2021/12/07	3	23.75	0	0.00	23.75	3	14,292	0.02%
2021/12/06	0	0.00	1	23.70	23.85	-1	14,248	-0.01%
2021/11/30	1	23.15	0	0.00	23.15	1	14,157	0.01%
2021/11/26	0	0.00	4	23.50	23.40	-4	13,747	-0.03%
2021/11/23	2	23.45	1	23.50	23.55	1	13,803	0.01%
2021/11/19	2	23.40	0	0.00	23.55	2	13,665	0.01%
2021/11/18	2	23.55	0	0.00	23.60	2	13,652	0.01%
2021/11/16	2	23.55	0	0.00	23.70	2	13,647	0.01%
2021/11/15	200	23.65	0	0.00	23.70	200	13,673	1.46%	大買/鉅額交易
2021/11/12	2	23.90	4	24.00	23.90	-2	13,587	-0.01%
2021/11/11	0	0.00	11	24.05	24.10	-11	13,693	-0.08%
2021/11/10	6	24.00	10	24.10	24.15	-4	13,861	-0.03%
2021/11/08	10	24.40	0	0.00	24.40	10	13,820	0.07%
2021/11/05	0	0.00	1	24.15	24.35	-1	13,925	-0.01%
2021/11/01	0	0.00	10	24.30	24.20	-10	14,143	-0.07%
2021/10/29	1	24.50	0	0.00	24.45	1	14,135	0.01%
2021/10/28	0	0.00	1	24.70	24.85	-1	14,038	-0.01%
2021/10/26	1	24.55	1	24.60	24.60	0	14,283	0.00%
2021/10/25	20	24.45	1	24.50	24.45	19	14,277	0.13%
2021/10/22	0	0.00	2	24.25	24.30	-2	14,325	-0.01%
2021/10/18	1	24.05	0	0.00	24.05	1	14,411	0.01%
2021/10/13	0	0.00	1	24.20	24.10	-1	14,681	-0.01%
2021/10/12	5	24.10	0	0.00	24.10	5	14,657	0.03%
2021/10/08	0	0.00	10	24.15	24.15	-10	14,498	-0.07%
2021/10/07	10	24.10	20.2	24.17	24.15	-10.2	14,633	-0.07%
2021/10/06	1	23.75	0	0.00	23.90	1	14,678	0.01%
2021/10/05	1	23.35	0	0.00	23.40	1	14,554	0.01%
2021/10/01	0	0.00	20	23.40	23.60	-20	14,639	-0.14%
2021/09/30	13	23.57	0	0.00	23.60	13	14,627	0.09%
2021/09/29	5	23.65	5	23.75	23.85	0	14,576	0.00%
2021/09/28	0	0.00	11	23.91	24.00	-11	14,479	-0.08%
2021/09/23	1	24.05	5	24.05	24.00	-4	14,687	-0.03%
2021/09/22	0	0.00	8	23.90	24.05	-8	14,591	-0.05%
2021/09/17	20	23.54	12.4	23.58	23.50	7.6	14,235	0.05%
2021/09/16	1	23.50	2	23.58	23.60	-1	14,007	-0.01%
2021/09/15	0	0.00	4	23.40	23.40	-4	14,018	-0.03%
2021/09/14	0	0.00	5	23.15	23.10	-5	14,051	-0.04%
2021/09/08	0	0.00	1	22.85	22.80	-1	15,007	-0.01%
2021/09/07	0	0.00	5	22.85	23.00	-5	15,172	-0.03%
2021/09/02	3	22.73	0	0.00	22.55	3	15,551	0.02%
2021/08/27	1	22.50	0	0.00	22.60	1	15,977	0.01%
2021/08/26	0	0.00	5	22.45	22.45	-5	16,008	-0.03%
2021/08/25	0	22.65	0	0.00	22.55	0	16,117	0.00%
2021/08/23	0.1	22.40	0	0.00	22.35	0.1	16,045	0.00%
2021/08/20	0.1	22.35	0	0.00	22.35	0.1	16,081	0.00%
2021/08/19	0	0.00	4	22.23	22.30	-4	16,144	-0.02%
2021/08/17	0	0.00	8	22.25	22.30	-8	15,900	-0.05%
2021/08/16	1	21.70	2	21.65	21.70	-1	15,513	-0.01%
2021/08/13	2	21.70	0	0.00	21.65	2	16,457	0.01%
2021/08/11	20	21.80	0	0.00	21.80	20	16,849	0.12%
2021/08/06	1	21.45	0	0.00	21.45	1	17,339	0.01%
2021/08/04	1	21.40	0	0.00	21.45	1	18,453	0.01%
2021/08/02	1.1	21.50	0	0.00	21.60	1.1	19,120	0.01%
2021/07/28	1	21.70	0	0.00	21.75	1	19,507	0.01%
2021/07/26	20	21.90	1	21.85	21.85	19	20,249	0.09%
2021/07/22	1	21.85	1	21.90	22.00	0	20,972	0.00%
2021/07/21	0	0.00	1	21.95	22.00	-1	21,041	0.00%
2021/07/19	2	22.05	2	22.05	22.05	0	22,468	0.00%
2021/07/16	0	0.00	2	22.10	22.15	-2	23,230	-0.01%
2021/07/15	2	22.10	0	0.00	22.15	2	23,471	0.01%
2021/07/14	3	22.13	0	0.00	22.20	3	23,724	0.01%
2021/07/13	1	22.15	0	0.00	22.20	1	23,976	0.00%
2021/07/09	3	22.02	0	0.00	22.10	3	24,178	0.01%
2021/07/07	1	22.30	0	0.00	22.30	1	24,722	0.00%
2021/07/05	13	22.20	0.6	22.25	22.25	12.4	25,062	0.05%
2021/07/02	2	22.10	0	0.00	22.05	2	25,366	0.01%
2021/07/01	4	22.13	0	0.00	22.00	4	25,664	0.02%
2021/06/30	4	22.45	0	0.00	22.35	4	25,955	0.02%
2021/06/29	2	22.05	0	0.00	22.05	2	26,300	0.01%
2021/06/28	1	22.00	0	0.00	22.00	1	27,021	0.00%
2021/06/25	1	22.15	0	0.00	22.05	1	28,652	0.00%
2021/06/24	4	22.13	0	0.00	22.10	4	29,580	0.01%
2021/06/23	1	22.20	2	22.15	22.10	-1	29,494	0.00%
2021/06/22	2	22.35	0	0.00	22.30	2	29,422	0.01%
2021/06/17	2	22.90	0	0.00	23.05	2	29,140	0.01%
2021/06/16	1	22.45	0	0.00	23.00	1	29,508	0.00%
2021/06/15	4	22.40	0	0.00	22.50	4	29,564	0.01%
2021/06/11	1	22.65	0	0.00	22.65	1	29,429	0.00%
2021/06/10	0	0.00	1	22.65	22.85	-1	29,604	0.00%
2021/06/07	1	22.90	0	0.00	23.05	1	29,400	0.00%
2021/06/04	0	0.00	2	23.23	23.20	-2	29,270	-0.01%
2021/06/03	4	23.25	0	0.00	23.40	4	29,369	0.01%
2021/05/31	0	0.00	1	23.40	23.45	-1	29,720	0.00%
2021/05/24	3	23.03	0	0.00	23.30	3	30,466	0.01%
2021/05/21	19	23.65	32	24.28	23.30	-13	30,619	-0.04%
2021/05/20	3	23.43	5	23.13	23.15	-2	29,730	-0.01%
2021/05/19	5	22.70	4	22.83	22.80	1	29,611	0.00%
2021/05/18	3	22.41	0	0.00	22.90	3	29,662	0.01%
2021/05/17	10	22.00	0	0.00	21.90	10	29,711	0.03%
2021/05/14	6	22.95	6	22.70	22.70	0	29,477	0.00%
2021/05/13	2	22.65	7	22.71	22.95	-5	29,414	-0.02%
2021/05/12	8	22.21	4	22.15	22.35	4	28,977	0.01%
2021/05/11	131	23.61	7	23.54	23.50	124	28,510	0.43%	大買/鉅額交易
2021/05/10	2	24.23	0	0.00	24.30	2	28,151	0.01%
2021/05/07	3	24.15	0	0.00	24.55	3	28,250	0.01%
2021/05/06	1	24.30	0	0.00	24.30	1	28,595	0.00%
2021/05/05	2	23.95	0	0.00	23.90	2	28,795	0.01%
2021/05/04	8	23.56	1	24.00	23.50	7	28,742	0.02%
2021/05/03	11	24.43	0	0.00	24.35	11	28,422	0.04%
2021/04/29	20	25.00	0	0.00	25.00	20	28,268	0.07%
2021/04/28	2	24.98	11	25.18	24.90	-9	28,069	-0.03%
2021/04/27	6	24.59	2	24.60	24.65	4	28,040	0.01%
2021/04/26	15	24.69	0	0.00	24.75	15	27,948	0.05%
2021/04/23	7	24.58	1	24.90	24.80	6	27,869	0.02%
2021/04/22	7	27.55	5	27.49	27.40	2	27,381	0.01%
2021/04/21	2	27.65	0	0.00	27.80	2	26,955	0.01%
2021/04/20	0	0.00	1	27.80	27.75	-1	26,708	0.00%
2021/04/19	2	27.63	11	27.35	27.55	-9	26,542	-0.03%
2021/04/16	3	27.10	5	27.10	27.15	-2	26,408	-0.01%
2021/04/15	1	26.75	2	26.70	26.70	-1	26,404	0.00%
2021/04/14	2	26.63	5	26.70	26.70	-3	26,325	-0.01%
2021/04/13	6	27.00	2	27.10	26.80	4	26,419	0.02%
2021/04/12	1	27.20	10	27.35	27.20	-9	26,390	-0.03%
2021/04/09	1	27.25	1	27.30	27.20	0	26,267	0.00%
2021/04/08	0	0.00	1	27.05	27.15	-1	26,006	0.00%
2021/04/07	1	26.95	0	0.00	27.10	1	25,692	0.00%
2021/04/06	5	27.20	0	0.00	27.05	5	25,436	0.02%
2021/04/01	3	26.97	0	0.00	27.25	3	24,961	0.01%
2021/03/31	3	27.10	1	26.90	26.70	2	24,340	0.01%
2021/03/30	26	26.51	23	26.84	27.00	3	23,516	0.01%
2021/03/29	8	25.86	19	25.92	26.10	-11	21,800	-0.05%
2021/03/25	5	23.60	6	23.60	23.70	-1	20,876	0.00%
2021/03/24	12	23.79	0	0.00	23.95	12	20,905	0.06%
2021/03/23	0	0.00	4	24.00	24.00	-4	20,979	-0.02%
2021/03/22	2	23.70	2	23.68	23.65	0	21,013	0.00%
2021/03/19	0	0.00	1.1	23.91	23.85	-1.1	20,917	-0.01%
2021/03/18	10	23.75	0	0.00	23.70	10	20,499	0.05%
2021/03/17	2	23.30	0	0.00	23.30	2	20,434	0.01%
2021/03/16	1	23.35	12	23.30	23.30	-11	20,650	-0.05%
2021/03/15	1	22.75	0	0.00	22.95	1	20,508	0.00%
2021/03/12	0	0.00	2	22.88	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	1	22.95	22.95	-1	21,545	0.00%
2021/03/10	3	22.90	0	0.00	22.70	3	21,436	0.01%
2021/03/09	2	22.70	2	22.70	22.70	0	21,439	0.00%
2021/03/08	0	0.00	2.4	22.47	22.40	-2.4	21,301	-0.01%
2021/03/05	0	0.00	1.1	22.08	22.40	-1.1	21,213	-0.01%
2021/03/03	2	22.48	8	22.47	22.60	-6	21,278	-0.03%
2021/03/02	0	0.00	3	22.40	22.20	-3	21,078	-0.01%
2021/02/26	2	21.80	0	0.00	22.20	2	20,763	0.01%
2021/02/25	1	22.05	2	22.05	22.30	-1	20,441	0.00%
2021/02/24	0	0.00	3	21.98	21.90	-3	20,294	-0.01%
2021/02/23	2	21.65	0	0.00	21.75	2	20,153	0.01%
2021/02/22	2.1	21.90	50	21.90	21.80	-47.9	19,945	-0.24%
2021/02/19	0	0.00	2	21.60	21.85	-2	19,837	-0.01%
2021/02/17	0	21.80	6	22.02	21.75	-6	19,633	-0.03%
2021/02/04	0	0.00	1	22.00	21.80	-1	19,223	-0.01%
2021/02/03	10	21.45	13	21.78	21.80	-3	19,168	-0.02%
2021/02/02	31	21.36	1	21.60	21.50	30	19,207	0.16%
2021/01/29	22	21.57	4	22.00	21.45	18	18,945	0.10%
2021/01/28	6	22.09	0.3	22.15	22.15	5.7	18,567	0.03%
2021/01/27	4	22.15	14.9	22.23	21.80	-10.9	17,970	-0.06%
2021/01/26	12	21.52	7	21.40	21.40	5	17,454	0.03%
2021/01/21	0	20.80	0	0.00	20.80	0	17,116	0.00%
2021/01/20	3	21.20	3	20.67	20.80	0	17,063	0.00%
2021/01/19	0	0.00	3	21.55	21.50	-3	16,553	-0.02%
2021/01/18	1	21.50	3	21.75	21.55	-2	16,285	-0.01%
2021/01/15	34	22.84	25	22.95	22.25	9	15,964	0.06%
2021/01/14	3	22.12	8	22.23	22.25	-5	15,247	-0.03%
2021/01/12	1	21.70	1	21.90	21.65	0	14,595	0.00%
2021/01/11	0	0.00	1	21.65	21.80	-1	14,313	-0.01%
2021/01/06	9	21.25	3	21.38	21.05	6	13,606	0.04%
2021/01/05	1	21.50	1	21.50	21.55	0	13,173	0.00%
2020/12/31	0	0.00	3	20.70	20.70	-3	12,794	-0.02%
2020/12/30	0	0.00	4	20.80	20.90	-4	12,734	-0.03%
2020/12/28	2	20.88	0	0.00	20.80	2	12,620	0.02%
2020/12/25	0	0.00	34	20.55	20.60	-34	12,638	-0.27%
2020/12/24	2	20.55	4	20.55	20.40	-2	12,651	-0.02%
2020/12/23	2	20.33	1	20.35	20.30	1	12,625	0.01%
2020/12/22	3	20.45	0	0.00	20.45	3	12,649	0.02%
2020/12/18	1	20.85	0	0.00	20.70	1	12,601	0.01%
2020/12/17	1	21.00	0	0.00	21.00	1	12,419	0.01%
2020/12/16	0	0.00	11	20.76	20.85	-11	12,187	-0.09%
2020/12/15	0	0.00	15	20.70	20.50	-15	12,107	-0.12%
2020/12/14	1	20.80	0	0.00	20.60	1	11,954	0.01%
2020/12/11	2	20.55	3	20.45	20.45	-1	11,827	-0.01%
2020/12/10	2	20.70	10	20.55	20.50	-8	11,771	-0.07%
2020/12/08	18	20.37	2	20.45	20.35	16	11,188	0.14%
2020/12/07	0	0.00	40	19.98	20.10	-40	10,549	-0.38%
2020/12/02	2	19.35	0	0.00	19.35	2	9,941	0.02%
2020/12/01	0	0.00	2	19.30	19.30	-2	9,993	-0.02%
2020/11/30	0	0.00	0	19.30	19.30	0	10,289	0.00%
2020/11/23	0	0.00	4.1	19.70	19.70	-4.1	10,790	-0.04%
2020/11/20	1	19.50	0	0.00	19.55	1	10,704	0.01%
2020/11/19	0	0.00	1	19.55	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	4	19.50	19.55	-4	10,804	-0.04%
2020/11/17	0	0.00	1	19.45	19.40	-1	10,887	-0.01%
2020/11/16	5	19.30	1	19.35	19.40	4	11,036	0.04%
2020/11/11	0	0.00	15	19.18	19.35	-15	10,973	-0.14%
2020/11/10	1	18.80	5	19.05	19.10	-4	10,799	-0.04%
2020/11/09	1	18.75	0	0.00	18.95	1	10,688	0.01%
2020/11/05	1	18.80	1	18.70	18.85	0	10,731	0.00%
2020/11/04	3	18.80	0	0.00	18.70	3	10,895	0.03%
2020/11/03	0.1	18.70	1	18.80	18.75	-0.9	10,939	-0.01%
2020/10/30	0	0.00	2	18.80	18.60	-2	11,214	-0.02%
2020/10/28	5	18.55	0	0.00	18.75	5	11,010	0.05%
2020/10/26	0	0.00	5	18.67	18.65	-5	11,163	-0.04%
2020/10/22	3	18.50	0	0.00	18.50	3	11,314	0.03%
2020/10/19	0	0.00	6	18.63	18.55	-6	11,369	-0.05%
2020/10/16	5	18.65	0	0.00	18.55	5	11,463	0.04%
2020/10/15	5	18.70	0	0.00	18.70	5	11,616	0.04%
2020/10/12	4	18.68	0	0.00	18.70	4	13,454	0.03%
2020/10/08	5	18.85	0	0.00	18.85	5	13,774	0.04%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/09/24	0	0.00	2	18.90	18.80	-2	15,362	-0.01%
2020/09/21	1	19.40	106	19.64	19.35	-105	15,530	-0.68%	大賣/鉅額交易
2020/09/18	2	19.40	0	0.00	19.70	2	15,606	0.01%
2020/09/16	100	19.55	5	19.40	19.35	95	15,678	0.61%
2020/09/15	0	0.00	1	19.50	19.45	-1	15,849	-0.01%
2020/09/14	0	0.00	1	19.15	19.15	-1	15,963	-0.01%
2020/09/11	0	0.00	2	19.10	19.15	-2	16,078	-0.01%
2020/09/10	15	19.13	0	0.00	19.10	15	16,183	0.09%
2020/09/09	3	19.00	0	0.00	19.00	3	16,241	0.02%
2020/09/08	0	0.00	1.5	19.20	19.20	-1.5	16,220	-0.01%
2020/09/04	0	0.00	8	19.05	19.20	-8	16,455	-0.05%
2020/09/03	6	19.54	3	19.60	19.25	3	16,475	0.02%
2020/09/02	4	19.38	12	19.52	19.60	-8	16,239	-0.05%
2020/09/01	0	0.00	2	18.83	18.85	-2	15,781	-0.01%
2020/08/31	2	18.73	1	18.95	18.50	1	15,761	0.01%
2020/08/28	2	18.70	1	18.85	18.85	1	15,639	0.01%
2020/08/27	1	18.70	2	18.88	18.90	-1	15,778	-0.01%
2020/08/26	3	18.85	0	0.00	18.95	3	15,771	0.02%
2020/08/25	0	0.00	3	18.82	18.80	-3	15,912	-0.02%
2020/08/24	1	18.50	1	18.55	18.45	0	16,007	0.00%
2020/08/21	3	18.37	1	18.50	18.40	2	16,093	0.01%
2020/08/20	3	18.35	8	18.35	18.35	-5	15,943	-0.03%
2020/08/19	1	18.60	4	18.70	18.60	-3	15,746	-0.02%
2020/08/18	0	0.00	3	18.68	18.75	-3	15,642	-0.02%
2020/08/14	1	18.60	0	0.00	18.65	1	15,663	0.01%
2020/08/13	1	18.60	1	18.80	18.60	0	15,700	0.00%
2020/08/12	6	18.69	0	0.00	18.65	6	15,674	0.04%
2020/08/11	3	18.93	6	19.10	18.80	-3	15,679	-0.02%
2020/08/10	13	18.87	2	18.85	19.00	11	15,801	0.07%
2020/08/05	0	0.00	1	18.70	18.60	-1	15,880	-0.01%
2020/08/04	0	0.00	5	18.45	18.45	-5	15,828	-0.03%
2020/08/03	0	0.00	2	18.75	18.35	-2	15,804	-0.01%
2020/07/31	0	0.00	1	18.65	18.65	-1	15,733	-0.01%
2020/07/30	0	0.00	1	18.55	18.45	-1	15,632	-0.01%
2020/07/29	0	0.00	2	18.50	18.25	-2	15,560	-0.01%
2020/07/27	2	18.40	0	0.00	18.35	2	15,768	0.01%
2020/07/24	3	18.55	2	18.50	18.45	1	15,856	0.01%
2020/07/22	2	18.80	0	0.00	18.85	2	15,949	0.01%
2020/07/21	0	0.00	4	18.75	18.85	-4	15,918	-0.03%
2020/07/20	1	18.45	0	0.00	18.50	1	15,865	0.01%
2020/07/17	18	18.45	0	0.00	18.40	18	15,815	0.11%
2020/07/16	16	20.00	1	20.05	20.00	15	15,249	0.10%
2020/07/15	0	0.00	2	20.30	20.20	-2	14,580	-0.01%
2020/07/14	1	20.30	0	0.00	20.10	1	14,213	0.01%
2020/07/13	0	0.00	1	20.20	20.25	-1	14,007	-0.01%
2020/07/10	5	20.10	0	0.00	20.00	5	13,953	0.04%
2020/07/09	6	20.20	0	0.00	20.15	6	13,924	0.04%
2020/07/08	5	20.20	2	20.35	20.40	3	13,653	0.02%
2020/07/03	0	0.00	1	19.80	19.80	-1	13,180	-0.01%
2020/07/01	0	0.00	1	19.50	19.55	-1	13,300	-0.01%
2020/06/30	0	0.00	1	19.40	19.25	-1	13,330	-0.01%
2020/06/23	11	19.12	20	19.33	19.40	-9	13,543	-0.07%
2020/06/22	11	19.20	0	0.00	19.20	11	13,556	0.08%
2020/06/18	0	0.00	1	19.60	19.55	-1	13,515	-0.01%
2020/06/16	0	0.00	6	19.20	19.15	-6	13,735	-0.04%
2020/06/15	2	18.90	0	0.00	18.90	2	14,173	0.01%
2020/06/12	8	19.01	0	0.00	18.90	8	14,423	0.06%
2020/06/11	0	0.00	32	19.13	19.10	-32	14,618	-0.22%
2020/06/10	0	0.00	3	19.20	19.10	-3	14,741	-0.02%
2020/06/09	3	19.20	0	0.00	19.20	3	15,118	0.02%
2020/06/08	6	19.30	2	19.30	19.20	4	15,383	0.03%
2020/06/05	11	19.05	0	0.00	19.10	11	15,240	0.07%
2020/06/03	0	0.00	10	19.15	19.00	-10	15,658	-0.06%
2020/06/01	1	18.95	14	18.86	18.90	-13	15,699	-0.08%
2020/05/29	0	0.00	14	18.60	19.10	-14	15,590	-0.09%
2020/05/28	11	18.50	7	18.56	18.40	4	15,346	0.03%
2020/05/27	5	18.50	1	18.65	18.65	4	15,425	0.03%
2020/05/26	1	18.55	23	18.67	18.55	-22	15,503	-0.14%
2020/05/25	12	18.49	1	18.40	18.45	11	15,499	0.07%
2020/05/21	0	0.00	2	18.55	18.60	-2	15,507	-0.01%
2020/05/20	2	18.50	0	0.00	18.50	2	15,472	0.01%
2020/05/19	0	0.00	1	18.60	18.50	-1	15,477	-0.01%
2020/05/18	0	0.00	70	18.55	18.45	-70	15,490	-0.45%
2020/05/15	26	18.47	10	18.50	18.45	16	15,571	0.10%
2020/05/14	30	18.67	21	18.79	18.60	9	15,371	0.06%
2020/05/13	1	19.00	61	18.95	19.00	-60	15,291	-0.39%
2020/05/12	130	18.89	10	18.95	18.80	120	15,227	0.79%	大買/鉅額交易
2020/05/11	10	18.80	16	18.95	18.80	-6	15,188	-0.04%
2020/05/08	20	18.83	20	18.93	18.80	0	15,081	0.00%
2020/05/07	0	0.00	1	18.80	18.70	-1	15,020	-0.01%
2020/05/06	0	0.00	4	18.75	18.65	-4	14,995	-0.03%
2020/05/05	10	18.70	1	18.70	18.65	9	14,941	0.06%
2020/05/04	4	18.58	0	0.00	18.60	4	14,921	0.03%
2020/04/30	10	19.00	5	19.00	19.10	5	14,818	0.03%
2020/04/29	0	0.00	5	19.05	19.10	-5	14,753	-0.03%
2020/04/28	0	0.00	2	18.95	18.95	-2	14,786	-0.01%
2020/04/27	0	0.00	20	18.80	18.90	-20	15,015	-0.13%
2020/04/24	1	18.55	2	18.70	18.55	-1	14,964	-0.01%
2020/04/23	15	18.62	0	0.00	18.75	15	14,936	0.10%
2020/04/22	12	18.49	23	18.60	18.70	-11	14,782	-0.07%
2020/04/21	1	18.25	1	18.40	18.45	0	14,599	0.00%
2020/04/17	1	18.75	0	0.00	18.70	1	14,279	0.01%
2020/04/16	3	18.65	0	0.00	18.85	3	14,118	0.02%
2020/04/15	0	0.00	18	18.80	18.85	-18	13,974	-0.13%
2020/04/14	10	18.50	4	18.53	18.55	6	13,737	0.04%
2020/04/13	2	18.30	20	18.28	18.35	-18	13,580	-0.13%
2020/04/10	1	18.25	5	18.25	18.30	-4	13,588	-0.03%
2020/04/09	0	0.00	30	18.30	18.30	-30	13,617	-0.22%
2020/04/08	18	18.20	5	18.20	18.10	13	13,490	0.10%
2020/04/07	30	18.15	5	18.25	18.10	25	13,391	0.19%
2020/03/31	2	17.80	0	0.00	17.30	2	12,808	0.02%
2020/03/30	6	17.04	0	0.00	17.30	6	12,491	0.05%
2020/03/27	7	17.48	6	17.50	17.40	1	12,423	0.01%
2020/03/26	3	17.13	0	0.00	17.20	3	12,348	0.02%
2020/03/25	0	0.00	3	17.15	17.15	-3	12,456	-0.02%
2020/03/24	1	16.55	2	16.60	16.40	-1	12,272	-0.01%
2020/03/23	2	15.78	0	0.00	15.50	2	12,403	0.02%
2020/03/20	5	16.06	4	16.21	16.20	1	12,425	0.01%
2020/03/19	0	0.00	1	15.75	15.70	-1	12,163	-0.01%
2020/03/18	0	0.00	6	16.46	16.50	-6	11,735	-0.05%
2020/03/17	0	0.00	52	16.60	16.50	-52	11,487	-0.45%
2020/03/16	2	16.80	34	17.00	16.75	-32	11,272	-0.28%
2020/03/13	0	0.00	17	16.81	17.10	-17	11,112	-0.15%
2020/03/12	1	17.40	13	17.44	17.20	-12	10,597	-0.11%
2020/03/11	2	17.83	0	0.00	17.85	2	10,275	0.02%
2020/03/10	2	17.70	1	17.70	17.90	1	10,250	0.01%
2020/03/09	6	17.94	0	0.00	17.90	6	10,060	0.06%
2020/03/06	1	18.05	0	0.00	18.05	1	9,760	0.01%
2020/03/05	2	18.15	0	0.00	18.15	2	9,657	0.02%
2020/03/03	1	18.20	2	18.15	18.15	-1	9,605	-0.01%
2020/02/27	0	0.00	7	18.36	18.45	-7	10,656	-0.07%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/20	2	18.38	0	0.00	18.40	2	10,780	0.02%
2020/02/19	8	18.38	0	0.00	18.35	8	10,867	0.07%
2020/02/18	10	18.40	0	0.00	18.40	10	10,882	0.09%
2020/02/17	0	0.00	2	18.50	18.55	-2	10,889	-0.02%
2020/02/13	10	18.55	0	0.00	18.50	10	11,123	0.09%
2020/02/11	0	0.00	2	18.45	18.40	-2	11,281	-0.02%
2020/02/10	2	18.35	0	0.00	18.40	2	11,380	0.02%
2020/02/06	10	18.53	0	0.00	18.60	10	12,424	0.08%
2020/02/03	5	18.10	0	0.00	18.15	5	12,822	0.04%
2020/01/30	8	18.51	16	18.60	18.35	-8	12,702	-0.06%
2020/01/20	16	19.15	0	0.00	19.10	16	12,399	0.13%
2020/01/17	0	0.00	6	19.00	19.00	-6	12,351	-0.05%
2020/01/16	3	18.87	0	0.00	18.95	3	12,359	0.02%
2020/01/15	5	18.97	0	0.00	19.00	5	12,507	0.04%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	4	18.63	0	0.00	18.60	4	13,033	0.03%
2019/12/31	2	18.90	0	0.00	18.85	2	13,362	0.01%
2019/12/30	2	18.95	1	18.95	18.95	1	13,279	0.01%
2019/12/25	1	19.00	2	18.95	18.95	-1	13,347	-0.01%
2019/12/19	2	18.85	0	0.00	18.95	2	13,215	0.02%
2019/12/18	3	18.80	0	0.00	19.00	3	13,142	0.02%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	10	18.80	18.85	-10	12,756	-0.08%
2019/12/09	0	0.00	20	18.85	18.90	-20	12,554	-0.16%
2019/12/04	0	0.00	7	18.84	18.85	-7	12,621	-0.06%
2019/12/02	10	18.65	1	18.75	18.70	9	12,720	0.07%
2019/11/29	1	18.75	5	18.80	18.80	-4	12,669	-0.03%
2019/11/27	0	0.00	2	18.70	18.70	-2	12,805	-0.02%
2019/11/25	0	0.00	2	18.90	18.90	-2	11,634	-0.02%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/20	0	0.00	3	18.95	19.00	-3	11,701	-0.03%
2019/11/14	2	18.45	0	0.00	18.50	2	11,920	0.02%
2019/11/13	0	0.00	10	18.40	18.30	-10	12,032	-0.08%
2019/11/12	1	18.45	0	0.00	18.45	1	12,326	0.01%
2019/11/11	10	18.65	0	0.00	18.65	10	12,307	0.08%
2019/11/06	1	19.05	3	18.75	18.70	-2	11,995	-0.02%
2019/11/05	4	19.08	11	18.95	19.05	-7	11,818	-0.06%
2019/11/01	2	18.15	0	0.00	18.20	2	11,000	0.02%
2019/10/30	3	18.20	0	0.00	18.20	3	10,954	0.03%
2019/10/29	3	18.27	0	0.00	18.25	3	10,925	0.03%
2019/10/28	11	18.25	60	18.30	18.30	-49	10,823	-0.45%
2019/10/25	1	18.30	0	0.00	18.30	1	10,722	0.01%
2019/10/18	0	0.00	0	17.95	17.90	0	10,529	0.00%
2019/10/17	4	17.75	0	0.00	17.90	4	10,518	0.04%
2019/10/09	0	0.00	5	17.80	17.70	-5	10,220	-0.05%
2019/10/07	4	17.78	0	0.00	17.80	4	10,323	0.04%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	8	17.96	0	0.00	17.90	8	10,344	0.08%
2019/09/25	0	0.00	5	18.15	18.10	-5	10,315	-0.05%
2019/09/20	0	0.00	8	18.05	18.05	-8	10,415	-0.08%
2019/09/16	0.5	18.40	0	0.00	18.35	0.5	10,594	0.00%
2019/09/12	0	0.00	2	18.30	18.40	-2	10,709	-0.02%
2019/09/09	0	0.00	60	18.15	18.25	-60	10,562	-0.57%
2019/09/06	2	18.15	0	0.00	18.20	2	10,503	0.02%
2019/09/04	5	17.85	0	0.00	18.00	5	10,261	0.05%
2019/09/02	0	0.00	10	18.05	18.05	-10	10,403	-0.10%
2019/08/28	0	0.00	60	17.57	17.65	-60	10,077	-0.60%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/23	11	17.70	0	0.00	17.70	11	10,014	0.11%
2019/08/21	6	17.56	0	0.00	17.55	6	10,063	0.06%
2019/08/20	1	17.65	0	0.00	17.65	1	9,838	0.01%
2019/08/19	12	17.88	0	0.00	17.80	12	9,671	0.12%
2019/08/16	1	17.95	0	0.00	17.85	1	9,614	0.01%
2019/08/15	9	17.73	0	0.00	17.65	9	9,373	0.10%
2019/08/14	2	18.38	0	0.00	18.15	2	9,001	0.02%
2019/08/12	2	18.45	0	0.00	18.55	2	8,830	0.02%
2019/08/08	10	18.55	0	0.00	18.60	10	8,871	0.11%
2019/08/07	10	18.55	0	0.00	18.50	10	8,997	0.11%
2019/08/06	15	18.40	0	0.00	18.55	15	9,133	0.16%
2019/08/05	1	18.60	0	0.00	18.60	1	9,144	0.01%
2019/08/02	10	18.83	2	18.85	18.85	8	9,185	0.09%
2019/08/01	10	19.00	0	0.00	18.95	10	9,134	0.11%
2019/07/31	22	19.05	0	0.00	19.10	22	9,115	0.24%
2019/07/29	20	19.10	3	19.20	19.25	17	9,269	0.18%
2019/07/26	2	19.20	0	0.00	19.15	2	9,295	0.02%
2019/07/24	5	19.30	0	0.00	19.30	5	9,258	0.05%
2019/07/23	0	0.00	2	19.20	19.25	-2	9,258	-0.02%
2019/07/22	81	19.11	0	0.00	19.05	81	9,252	0.88%
2019/07/19	52	19.32	0	0.00	19.20	52	9,203	0.56%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/15	6	19.35	0	0.00	19.45	6	9,360	0.06%
2019/07/10	0	0.00	1	20.30	20.25	-1	9,354	-0.01%
2019/07/05	1	20.50	0	0.00	20.50	1	9,376	0.01%
2019/07/04	0	0.00	2	20.50	20.55	-2	9,477	-0.02%
2019/07/03	10	20.45	0	0.00	20.45	10	9,512	0.11%
2019/07/02	0	0.00	2	20.55	20.60	-2	9,677	-0.02%
2019/06/24	0	0.00	2	20.10	20.15	-2	9,640	-0.02%
2019/06/21	0	0.00	3	20.20	20.15	-3	9,617	-0.03%
2019/06/12	1	19.90	0	0.00	19.85	1	9,693	0.01%
2019/06/10	0	0.00	1	19.85	19.85	-1	9,677	-0.01%
2019/06/04	0	0.00	4	19.49	19.50	-4	9,617	-0.04%
2019/05/31	0	0.00	7	19.53	19.65	-7	9,709	-0.07%
2019/05/30	5	19.25	0	0.00	19.40	5	9,586	0.05%
2019/05/29	1	19.15	0	0.00	19.15	1	9,717	0.01%
2019/05/28	0	0.00	0	19.05	19.05	0	10,020	0.00%
2019/05/23	14	19.00	0	0.00	19.00	14	10,196	0.14%
2019/05/21	6	18.95	0	0.00	18.95	6	10,273	0.06%
2019/05/17	2	18.85	0	0.00	18.80	2	10,205	0.02%
2019/05/16	0	0.00	15	18.90	18.75	-15	10,203	-0.15%
2019/05/14	1	18.80	0	0.00	19.10	1	10,188	0.01%
2019/05/10	5	19.39	0	0.00	19.50	5	10,174	0.05%
2019/05/08	2	19.68	0	0.00	19.65	2	10,250	0.02%
2019/05/06	15	19.55	0	0.00	19.60	15	10,626	0.14%
2019/04/26	0	0.00	1	19.85	19.85	-1	10,405	-0.01%
2019/04/25	0	0.00	1	19.80	19.80	-1	10,411	-0.01%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/18	0	0.00	1	19.60	19.60	-1	10,344	-0.01%
2019/04/17	0	0.00	0.5	19.45	19.50	-0.5	10,327	0.00%
2019/04/16	1	19.35	5	19.30	19.35	-4	10,112	-0.04%
2019/04/11	6	19.49	0	0.00	19.35	6	10,102	0.06%
2019/04/10	2	19.45	20	19.55	19.55	-18	10,053	-0.18%
2019/04/08	2	19.50	5	19.50	19.50	-3	9,935	-0.03%
2019/04/03	5	19.09	6	19.15	19.15	-1	9,729	-0.01%
2019/03/25	3	18.77	0	0.00	18.85	3	9,456	0.03%
2019/03/19	0	0.00	1	19.05	19.00	-1	9,244	-0.01%
2019/03/14	5	18.85	0	0.00	18.80	5	9,137	0.05%
2019/03/11	2	18.80	0	0.00	18.75	2	9,316	0.02%
2019/03/08	1	18.80	5	18.90	18.90	-4	9,367	-0.04%
2019/03/04	0.5	19.00	0	0.00	18.95	0.5	9,568	0.01%
2019/02/27	2	19.00	0	0.00	19.10	2	9,392	0.02%
2019/02/26	0	0.00	11	18.71	18.80	-11	9,065	-0.12%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	10	18.20	0	0.00	18.15	10	8,603	0.12%
2019/02/13	1	18.20	2	18.30	18.35	-1	8,586	-0.01%
2019/02/12	0	0.00	1	18.45	18.45	-1	8,516	-0.01%
2019/01/28	0	0.00	2	18.00	18.10	-2	7,968	-0.03%
2019/01/04	1	17.20	0	0.00	17.10	1	7,823	0.01%
2019/01/03	4	17.35	0	0.00	17.40	4	8,101	0.05%
2018/12/27	2	17.50	0	0.00	17.50	2	8,195	0.02%
2018/12/25	0.2	17.60	0	0.00	17.60	0.2	8,225	0.00%
2018/12/22	0	0.00	1	17.45	17.40	-1	8,275	-0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/10	3	17.47	0	0.00	17.30	3	8,338	0.04%
2018/12/06	1	17.50	0	0.00	17.55	1	8,204	0.01%
2018/12/04	1	17.90	1	17.85	17.90	0	7,972	0.00%
2018/12/03	10	17.90	0	0.00	17.90	10	7,930	0.13%
2018/11/30	1	17.70	0	0.00	17.60	1	7,810	0.01%
2018/11/26	0	0.00	1	17.70	17.45	-1	7,428	-0.01%
2018/11/20	12	17.58	0	0.00	17.50	12	7,587	0.16%
2018/11/15	0	0.00	2	17.55	17.60	-2	7,937	-0.03%
2018/11/14	2	17.30	0	0.00	17.35	2	7,966	0.03%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	1	17.65	2	17.70	17.85	-1	7,877	-0.01%
2018/11/06	2	17.50	0	0.00	17.45	2	7,924	0.03%
2018/11/05	0	0.00	1	17.35	17.50	-1	8,001	-0.01%
2018/10/26	0	0.00	1	16.90	16.75	-1	8,220	-0.01%
2018/10/25	2	16.75	0	0.00	16.85	2	8,255	0.02%
2018/10/24	1	17.05	0	0.00	17.00	1	8,291	0.01%
2018/10/22	3	17.23	0	0.00	17.10	3	8,235	0.04%
2018/10/18	1	17.20	0	0.00	17.20	1	8,116	0.01%
2018/10/17	2	17.50	0	0.00	17.45	2	8,199	0.02%
2018/10/15	0.3	17.50	0	0.00	17.40	0.3	8,438	0.00%
2018/10/12	5	17.25	1	17.40	17.65	4	8,395	0.05%
2018/10/11	5	17.54	5	17.45	17.45	0	8,529	0.00%
2018/10/02	33	18.80	0	0.00	18.85	33	8,303	0.40%
2018/09/14	1	18.80	0	0.00	18.85	1	8,604	0.01%
2018/09/13	1	18.75	0	0.00	18.80	1	8,637	0.01%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	2	18.95	20	18.90	18.95	-18	9,644	-0.19%
2018/08/28	4	19.10	0	0.00	19.20	4	10,043	0.04%
2018/08/23	2	18.60	0	0.00	18.65	2	9,863	0.02%
2018/08/10	2	18.85	0	0.00	18.90	2	9,501	0.02%
2018/08/09	0	0.00	3	18.90	19.00	-3	9,414	-0.03%
2018/08/06	0	0.00	50	19.05	19.05	-50	9,307	-0.54%
2018/08/03	0	0.00	50	19.00	19.00	-50	9,498	-0.53%
2018/08/02	15	18.95	0	0.00	19.00	15	9,934	0.15%
2018/07/30	50	18.85	0	0.00	18.90	50	9,717	0.51%
2018/07/27	6	18.84	0	0.00	18.85	6	9,633	0.06%
2018/07/26	2	18.85	0	0.00	18.95	2	9,639	0.02%
2018/07/25	0	0.00	1	18.95	18.90	-1	9,629	-0.01%
2018/07/24	4	18.91	0	0.00	19.00	4	9,781	0.04%
2018/07/23	54	18.95	0	0.00	18.95	54	9,831	0.55%
2018/07/18	1	19.75	0	0.00	19.80	1	9,519	0.01%
2018/07/17	0	0.00	50	19.65	19.65	-50	9,464	-0.53%
2018/07/09	50	19.00	0	0.00	19.00	50	9,217	0.54%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/06/28	1	19.00	0	0.00	18.95	1	9,424	0.01%
2018/06/27	1	19.15	0	0.00	19.10	1	9,332	0.01%
2018/06/15	2	19.70	0	0.00	19.85	2	8,709	0.02%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/12	2	19.80	0	0.00	19.80	2	8,365	0.02%
2018/06/06	1	20.00	0	0.00	20.00	1	8,225	0.01%
2018/06/05	10	19.85	0	0.00	19.80	10	8,152	0.12%
2018/05/30	2	19.83	0	0.00	19.75	2	7,769	0.03%
2018/05/29	2	20.10	0	0.00	20.05	2	7,812	0.03%
2018/05/24	0	0.00	1	19.75	19.80	-1	8,043	-0.01%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/18	0.4	19.85	0	0.00	19.85	0.4	8,517	0.00%
2018/05/15	1	19.85	0	0.00	19.95	1	8,806	0.01%
2018/05/11	1	19.95	0.7	20.20	20.20	0.3	9,149	0.00%
2018/05/10	2	19.68	0	0.00	19.80	2	9,003	0.02%
2018/05/07	2	19.15	0	0.00	19.15	2	8,732	0.02%
2018/04/19	1	19.70	0	0.00	19.80	1	9,058	0.01%
2018/04/12	6	19.50	0	0.00	19.50	6	9,032	0.07%
2018/04/11	10	19.70	0	0.00	19.65	10	8,954	0.11%
2018/04/10	0.7	19.60	0	0.00	19.55	0.7	9,028	0.01%
2018/03/30	5	19.95	0	0.00	19.80	5	8,876	0.06%
2018/03/20	3	20.20	0	0.00	20.25	3	8,761	0.03%
2018/03/14	2	20.70	0	0.00	20.80	2	8,400	0.02%
2018/03/06	2	20.18	0	0.00	20.20	2	8,642	0.02%
2018/02/22	5	19.90	0	0.00	19.80	5	8,689	0.06%
2018/02/06	3	19.90	0	0.00	19.80	3	8,814	0.03%
2018/01/25	2	21.18	0	0.00	21.80	2	8,693	0.02%
2018/01/24	0	0.00	5	20.70	20.90	-5	8,270	-0.06%
2018/01/11	2	20.30	0	0.00	20.30	2	8,971	0.02%
2018/01/10	0.7	20.75	0	0.00	20.75	0.7	8,930	0.01%
2018/01/09	2	20.90	0	0.00	20.90	2	9,020	0.02%
2018/01/03	5	21.05	0	0.00	20.95	5	9,550	0.05%