仁寶 (2324)-元大-竹山券商分點個股進出

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－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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	2	37.95	5	37.86	37.20	-3	18,638	-0.02%
2024/11/21	1	37.05	3	36.85	37.05	-2	18,269	-0.01%
2024/11/20	1	37.75	2	36.75	36.90	-1	18,301	-0.01%
2024/11/19	1	36.80	0	0.00	36.95	1	18,098	0.01%
2024/11/18	15	37.67	16	38.07	37.15	-1	17,771	-0.01%
2024/11/15	18.1	38.06	17	38.19	37.50	1.1	17,133	0.01%
2024/11/14	14	37.95	19	38.05	38.10	-5	16,754	-0.03%
2024/11/13	18	38.56	15	38.37	37.85	3	16,150	0.02%
2024/11/12	1	36.90	12	37.01	36.85	-11	15,117	-0.07%
2024/11/11	2	37.43	2	37.40	37.50	0	14,819	0.00%
2024/11/08	2	37.75	4	38.30	37.55	-2	14,730	-0.01%
2024/11/07	1	38.35	23.5	37.71	38.15	-22.5	14,401	-0.16%
2024/11/06	0	0.00	2.1	36.75	36.20	-2.1	13,695	-0.02%
2024/11/05	1	36.30	14	36.26	36.40	-13	13,639	-0.10%
2024/11/01	0	0.00	4	36.20	36.10	-4	14,244	-0.03%
2024/10/30	1	35.80	0	0.00	35.85	1	14,214	0.01%
2024/10/29	0	0.00	1.2	35.88	36.00	-1.2	14,476	-0.01%
2024/10/28	5	36.10	26	36.11	36.30	-21	14,617	-0.14%
2024/10/25	1	36.15	40.1	36.10	36.20	-39.1	14,759	-0.26%
2024/10/24	0	0.00	1	35.85	35.80	-1	15,077	-0.01%
2024/10/23	0	0.00	4	36.00	35.85	-4	15,351	-0.03%
2024/10/22	1	36.20	3	36.07	36.20	-2	15,611	-0.01%
2024/10/21	1	36.00	12.3	35.81	36.00	-11.3	15,834	-0.07%
2024/10/18	1	35.70	1	35.60	35.50	0	16,017	0.00%
2024/10/17	1	35.35	2	35.53	35.50	-1	16,027	-0.01%
2024/10/16	0	0.00	0	34.95	35.00	0	15,954	0.00%
2024/10/15	3	35.03	7	35.09	35.10	-4	15,977	-0.03%
2024/10/11	2	34.70	3.3	34.82	34.90	-1.3	16,152	-0.01%
2024/10/09	0	0.00	98	34.55	34.50	-98	16,284	-0.60%
2024/10/04	15	34.55	0	0.00	33.95	15	16,858	0.09%
2024/10/01	2	33.85	4	34.03	34.50	-2	16,703	-0.01%
2024/09/30	18	33.53	0	0.00	33.30	18	16,742	0.11%
2024/09/27	14	33.60	0	0.00	33.50	14	16,868	0.08%
2024/09/26	14	33.50	0	0.00	33.30	14	17,130	0.08%
2024/09/25	3	33.93	12	33.94	33.90	-9	17,253	-0.05%
2024/09/24	0	0.00	1	33.95	33.85	-1	17,319	-0.01%
2024/09/23	14	33.55	1	33.50	33.40	13	17,489	0.07%
2024/09/20	14	33.85	12	33.98	33.50	2	17,646	0.01%
2024/09/19	25	33.79	3.1	33.74	33.75	21.9	17,663	0.12%
2024/09/18	2	33.53	1	34.10	33.30	1	17,999	0.01%
2024/09/16	15	33.98	4	34.06	34.15	11	18,385	0.06%
2024/09/13	0	0.00	2	33.85	33.85	-2	18,702	-0.01%
2024/09/12	2	33.45	6	33.23	33.60	-4	19,100	-0.02%
2024/09/11	0	0.00	1	33.00	32.60	-1	19,126	-0.01%
2024/09/10	3	32.83	2	33.15	32.65	1	19,176	0.01%
2024/09/09	5	33.07	3	33.30	33.10	2	19,276	0.01%
2024/09/04	2	32.00	1	31.55	31.95	1	19,592	0.01%
2024/09/03	3	33.05	4	33.15	32.90	-1	19,516	-0.01%
2024/09/02	1	33.25	3	33.25	33.25	-2	19,716	-0.01%
2024/08/30	0	0.00	5	33.22	33.20	-5	20,149	-0.02%
2024/08/28	2	33.20	0	0.00	33.25	2	21,468	0.01%
2024/08/27	3	33.38	2	33.40	33.65	1	22,180	0.00%
2024/08/26	0	0.00	45.1	33.51	33.75	-45.1	22,427	-0.20%
2024/08/23	6	32.80	0	0.00	32.85	6	22,611	0.03%
2024/08/22	2	32.95	10	33.33	33.20	-8	23,085	-0.03%
2024/08/21	0	0.00	0.1	32.80	32.75	-0.1	23,513	0.00%
2024/08/20	2	32.50	1	32.65	32.50	1	24,137	0.00%
2024/08/19	0	0.00	1	32.30	32.05	-1	25,473	0.00%
2024/08/16	0	0.00	3	32.40	32.30	-3	27,966	-0.01%
2024/08/15	17	32.39	16	32.04	32.00	1	28,084	0.00%
2024/08/14	6	32.02	2	31.60	31.70	4	27,997	0.01%
2024/08/13	2	30.95	0	0.00	31.00	2	27,731	0.01%
2024/08/12	0	0.00	1	31.25	31.25	-1	28,024	0.00%
2024/08/09	0	0.00	11	30.82	30.85	-11	28,409	-0.04%
2024/08/08	13	30.12	0	0.00	30.05	13	29,532	0.04%
2024/08/07	0	0.00	2	30.05	30.95	-2	29,376	-0.01%
2024/08/06	5	29.59	1	29.40	29.55	4	29,469	0.01%
2024/08/05	21.1	29.91	22	29.90	29.55	-0.9	29,491	0.00%
2024/08/02	4	31.66	8	31.68	31.65	-4	29,226	-0.01%
2024/08/01	10	32.19	14	32.38	32.40	-4	29,304	-0.01%
2024/07/31	4	31.68	2	31.45	31.45	2	29,136	0.01%
2024/07/30	4	30.90	4	31.24	31.75	0	28,954	0.00%
2024/07/29	10	31.77	4	31.80	31.60	6	29,087	0.02%
2024/07/26	16	32.51	23	32.70	32.60	-7	28,783	-0.02%
2024/07/23	3	32.88	1	33.20	33.05	2	28,558	0.01%
2024/07/22	11	32.78	4	32.56	32.45	7	28,407	0.02%
2024/07/19	24.2	33.74	0	0.00	33.60	24.2	28,168	0.09%
2024/07/18	1	34.60	22	34.37	34.50	-21	28,158	-0.07%
2024/07/17	5	34.70	1	35.05	34.60	4	28,178	0.01%
2024/07/16	2	34.80	2.5	34.87	34.90	-0.5	28,338	0.00%
2024/07/15	10	34.82	1.2	34.78	34.65	8.8	28,591	0.03%
2024/07/12	4	35.36	14	35.33	35.50	-10	28,538	-0.04%
2024/07/11	25	35.02	13	35.28	35.30	12	28,452	0.04%
2024/07/10	3.3	35.17	12	35.06	34.90	-8.8	28,581	-0.03%
2024/07/09	4	34.25	12	34.27	34.10	-8	28,263	-0.03%
2024/07/08	7	34.54	2	34.63	34.60	5	28,296	0.02%
2024/07/05	14	34.89	17	34.93	34.80	-3	28,337	-0.01%
2024/07/04	12	34.37	17	34.60	34.30	-5	28,464	-0.02%
2024/07/03	12	34.13	1	34.65	34.65	11	28,199	0.04%
2024/07/02	3.1	33.85	2	33.98	33.80	1.1	28,239	0.00%
2024/07/01	11.2	34.44	1	34.40	34.30	10.2	28,193	0.04%
2024/06/28	16	34.82	0	0.00	34.70	16	28,308	0.06%
2024/06/27	10	34.93	0	0.00	34.80	10	28,413	0.04%
2024/06/26	2.2	35.10	12	35.18	35.15	-9.8	29,366	-0.03%
2024/06/25	4	34.94	9	35.05	35.20	-5	29,515	-0.02%
2024/06/24	5.4	35.53	10	35.22	35.25	-4.6	29,260	-0.02%
2024/06/21	4	35.95	0	0.00	35.85	4	29,159	0.01%
2024/06/20	16	36.25	7	36.39	36.25	9	28,916	0.03%
2024/06/19	7	36.13	0	0.00	36.20	7	29,081	0.02%
2024/06/18	1	36.05	0	0.00	36.05	1	29,054	0.00%
2024/06/17	12	35.78	6	35.92	35.85	6	29,574	0.02%
2024/06/14	8	35.78	0	0.00	35.75	8	29,813	0.03%
2024/06/13	4	35.89	2	35.85	35.85	2	29,810	0.01%
2024/06/12	6	35.48	0	0.00	35.50	6	30,293	0.02%
2024/06/11	3	35.73	5	35.70	35.70	-2	30,359	-0.01%
2024/06/07	5	36.25	5	36.20	36.10	0	30,372	0.00%
2024/06/06	16	36.63	9	36.79	36.35	7	30,722	0.02%
2024/06/05	14	36.65	6	36.43	36.30	8	30,748	0.03%
2024/06/04	49.9	37.35	4	37.59	36.90	45.9	30,745	0.15%
2024/06/03	19	37.63	3.5	37.79	37.50	15.5	30,451	0.05%
2024/05/31	15	37.18	3	37.05	37.05	12	30,470	0.04%
2024/05/30	12	37.36	5	37.39	37.15	7	30,247	0.02%
2024/05/29	33	38.17	40	38.15	38.10	-7	33,697	-0.02%
2024/05/28	20	38.88	3	38.60	38.60	17	33,602	0.05%
2024/05/27	9	38.96	12	39.01	39.30	-3	33,649	-0.01%
2024/05/24	50	38.26	17	38.47	38.50	33	33,871	0.10%
2024/05/23	50	38.80	13	38.64	38.15	37	33,266	0.11%
2024/05/22	53	39.57	84	39.69	40.30	-31	32,107	-0.10%
2024/05/21	2	36.28	2	36.75	36.75	0	29,821	0.00%
2024/05/20	2	36.85	5	36.89	36.75	-3	29,697	-0.01%
2024/05/17	7	37.31	6.1	37.15	37.10	0.9	29,730	0.00%
2024/05/16	1	37.65	6	37.51	37.45	-5	29,809	-0.02%
2024/05/15	13	37.38	15	37.83	36.55	-2	30,121	-0.01%
2024/05/14	13	37.57	53.3	38.06	37.35	-40.3	30,051	-0.13%
2024/05/13	0	0.00	1	36.30	36.50	-1	28,937	0.00%
2024/05/10	12	36.28	1	35.80	36.40	11	29,174	0.04%
2024/05/09	1	35.55	19	36.16	36.25	-18	29,187	-0.06%
2024/05/08	7	35.94	9	35.92	36.00	-2	29,033	-0.01%
2024/05/07	11.1	35.32	11	35.27	35.60	0.1	29,106	0.00%
2024/05/06	2	35.50	2	35.85	35.60	0	29,050	0.00%
2024/05/03	2	35.40	7	35.69	35.10	-5	29,716	-0.02%
2024/05/02	5	35.06	0	0.00	35.05	5	30,087	0.02%
2024/04/30	1	35.80	0	0.00	35.80	1	30,122	0.00%
2024/04/29	8	36.32	13	36.38	36.35	-5	30,559	-0.02%
2024/04/26	0	0.00	2	36.08	36.00	-2	31,554	-0.01%
2024/04/25	1	35.00	1	35.15	35.50	0	32,093	0.00%
2024/04/24	6	35.33	5	35.34	35.50	1	32,671	0.00%
2024/04/23	0.1	34.55	0	0.00	34.50	0.1	32,739	0.00%
2024/04/22	15.1	34.60	2	34.95	34.20	13.1	32,862	0.04%
2024/04/19	4.1	35.34	6	35.41	35.30	-1.9	32,811	-0.01%
2024/04/18	4	35.86	3	36.05	36.05	1	32,823	0.00%
2024/04/17	3	35.62	1	35.65	35.60	2	33,090	0.01%
2024/04/16	5.2	35.63	12	36.14	35.30	-6.8	33,636	-0.02%
2024/04/15	17	36.47	21	36.57	36.30	-4	34,543	-0.01%
2024/04/12	28	36.55	2	36.73	36.40	26	35,140	0.07%
2024/04/11	13	36.86	1	36.45	36.85	12	35,475	0.03%
2024/04/10	3	37.00	4	36.93	36.60	-1	36,142	0.00%
2024/04/09	1.1	36.46	2	36.45	36.45	-0.9	36,798	0.00%
2024/04/08	5	35.92	2.5	36.10	35.95	2.5	37,651	0.01%
2024/04/03	1	36.80	1	36.95	36.55	0	38,743	0.00%
2024/04/02	4.1	36.88	3	36.77	36.85	1.1	40,335	0.00%
2024/04/01	3	36.28	4	36.55	36.55	-1	42,947	0.00%
2024/03/29	35.5	35.85	8	35.99	36.20	27.5	45,500	0.06%
2024/03/28	0	0.00	46	38.19	38.30	-46	46,371	-0.10%
2024/03/27	2	38.20	9.5	38.24	38.10	-7.5	47,113	-0.02%
2024/03/26	9.1	38.06	3	38.40	37.90	6.1	49,405	0.01%
2024/03/25	5	38.94	1	38.80	38.55	4	53,777	0.01%
2024/03/22	13	38.90	19	38.76	38.65	-6	54,284	-0.01%
2024/03/21	14	38.38	10.2	38.27	38.40	3.9	54,988	0.01%
2024/03/20	12	37.99	18	38.01	37.90	-6	54,984	-0.01%
2024/03/19	6	37.33	8.5	37.36	37.20	-2.5	55,002	0.00%
2024/03/18	1.5	36.80	3	36.93	36.90	-1.5	55,410	0.00%
2024/03/15	1	37.00	2	37.05	37.00	-1	55,491	0.00%
2024/03/14	8	36.65	1	36.80	36.65	7	55,260	0.01%
2024/03/13	9	37.31	13	36.95	36.70	-4	55,030	-0.01%
2024/03/12	10	36.85	4	36.85	37.20	6	54,872	0.01%
2024/03/11	1	36.80	2	36.83	36.90	-1	54,603	0.00%
2024/03/08	11	36.80	16	36.48	36.65	-5	54,474	-0.01%
2024/03/07	48	36.81	42	36.59	36.55	6	54,118	0.01%
2024/03/06	4	37.65	2	37.73	37.55	2	53,599	0.00%
2024/03/05	17	37.91	22	37.72	37.80	-5	53,461	-0.01%
2024/03/04	75	39.12	67	39.04	38.00	8	52,965	0.02%
2024/03/01	5	36.59	8	36.83	36.70	-3	49,312	-0.01%
2024/02/29	5.1	35.81	34	35.91	36.50	-28.9	49,162	-0.06%
2024/02/27	117	36.73	208	37.23	36.50	-91	48,643	-0.19%	大買/大賣/
2024/02/26	2	36.00	0	0.00	36.00	2	47,815	0.00%
2024/02/23	103.1	36.57	216	36.89	36.20	-112.9	47,759	-0.24%	大買/大賣/鉅額交易
2024/02/22	79.1	36.58	65	36.91	36.75	14.1	47,852	0.03%
2024/02/21	0.1	36.66	9	36.50	36.75	-8.9	47,736	-0.02%
2024/02/20	4	36.73	5	36.67	36.80	-1	47,744	0.00%
2024/02/19	3	36.93	6.4	36.71	36.90	-3.3	47,640	-0.01%
2024/02/16	23	36.73	12	36.74	36.85	11	47,432	0.02%
2024/02/15	214.1	36.03	8	35.84	35.80	206.1	46,988	0.44%	大買/鉅額交易
2024/02/05	3	35.67	2	35.95	35.90	1	46,768	0.00%
2024/02/02	43	36.54	12	36.08	35.80	31	46,629	0.07%
2024/02/01	3	36.08	10	36.10	36.40	-7	46,487	-0.02%
2024/01/31	0.1	36.00	4	35.91	35.85	-4	46,345	-0.01%
2024/01/30	33	36.24	11	36.00	36.00	22	46,228	0.05%
2024/01/29	1	36.40	30	35.77	36.35	-29	46,094	-0.06%
2024/01/26	76.3	35.90	34	35.63	35.50	42.3	45,936	0.09%
2024/01/25	13	37.38	20	37.20	37.20	-7	45,153	-0.02%
2024/01/24	10.3	37.26	44	37.20	36.85	-33.7	44,784	-0.08%
2024/01/23	38	37.52	40	37.58	37.55	-2	44,688	0.00%
2024/01/22	71	37.19	66	37.36	37.60	5	44,242	0.01%
2024/01/19	53	35.57	52	36.03	36.30	1	43,240	0.00%
2024/01/18	47.2	35.06	21	34.88	34.80	26.2	42,754	0.06%
2024/01/17	1	34.80	15	34.65	34.55	-14	42,118	-0.03%
2024/01/16	2	35.25	0	0.00	35.00	2	41,998	0.00%
2024/01/15	10.5	35.99	11	35.90	35.55	-0.5	41,748	0.00%
2024/01/12	11	35.61	0	0.00	35.60	11	41,713	0.03%
2024/01/11	7	35.89	8	36.05	36.10	-1	41,571	0.00%
2024/01/10	13	36.12	18	36.15	35.85	-5	41,583	-0.01%
2024/01/09	84	37.51	65	37.40	36.95	19	41,042	0.05%
2024/01/08	9.5	37.70	7	37.81	37.75	2.5	40,032	0.01%
2024/01/05	14	37.23	6	37.38	36.95	8	39,758	0.02%
2024/01/04	71	37.30	53.3	37.33	37.30	17.7	39,379	0.04%
2024/01/03	49.1	38.51	24	38.41	38.10	25.1	38,862	0.06%
2024/01/02	26.1	39.32	16	39.28	39.55	10.1	38,130	0.03%
2023/12/29	56	39.81	64.1	39.85	39.85	-8	37,329	-0.02%
2023/12/28	35.1	39.52	63.2	39.41	38.95	-28.1	36,084	-0.08%
2023/12/27	127	39.89	103.1	39.98	40.20	23.9	34,511	0.07%	大買/大賣/
2023/12/26	118	38.82	157.7	38.52	39.05	-39.7	31,846	-0.12%	大買/大賣/
2023/12/25	92.2	36.97	86	37.29	37.10	6.2	29,191	0.02%
2023/12/22	24.1	36.29	28	36.24	36.10	-3.9	27,245	-0.01%
2023/12/21	182	36.98	157	37.08	36.70	25	26,262	0.10%	大買/大賣/
2023/12/20	39	36.38	206	37.22	37.40	-167	23,885	-0.70%	大賣/鉅額交易
2023/12/19	12	34.21	14	33.85	34.00	-2	19,249	-0.01%
2023/12/18	9	34.93	49.6	34.95	34.60	-40.6	18,792	-0.22%
2023/12/15	2	33.45	26	33.30	33.05	-24	17,746	-0.14%
2023/12/14	18	33.81	8	33.85	33.65	10	17,422	0.06%
2023/12/13	22	33.70	30	33.20	33.75	-8	16,926	-0.05%
2023/12/12	0	0.00	1	31.90	32.00	-1	16,677	-0.01%
2023/12/11	9	31.97	6	32.08	32.20	3	16,723	0.02%
2023/12/08	0	0.00	1	31.30	31.20	-1	16,423	-0.01%
2023/12/06	0	0.00	8	31.30	31.25	-8	16,978	-0.05%
2023/12/05	1	30.30	0	0.00	30.40	1	16,872	0.01%
2023/12/04	2	30.75	1	30.75	30.60	1	17,041	0.01%
2023/12/01	10.2	30.55	1	30.50	30.35	9.2	17,274	0.05%
2023/11/30	0	0.00	0	30.90	30.90	0	17,485	0.00%
2023/11/29	0	0.00	7	30.95	30.75	-7	17,308	-0.04%
2023/11/27	0.1	30.50	2	30.90	30.35	-2	18,073	-0.01%
2023/11/24	2	30.50	0	0.00	30.25	2	18,300	0.01%
2023/11/22	0	0.00	1	30.75	30.80	-1	19,074	-0.01%
2023/11/21	0	0.00	0.3	31.10	31.20	-0.3	19,818	0.00%
2023/11/16	2	30.00	0	0.00	30.00	2	22,307	0.01%
2023/11/15	0	0.00	10	30.37	30.25	-10	23,218	-0.04%
2023/11/14	1	30.00	0	0.00	30.25	1	24,883	0.00%
2023/11/13	1	30.10	1	30.15	30.10	0	27,522	0.00%
2023/11/10	0	0.00	6	29.65	29.75	-6	29,703	-0.02%
2023/11/09	4	29.64	0	0.00	29.60	4	33,727	0.01%
2023/11/08	0	0.00	2	29.90	29.95	-2	35,377	-0.01%
2023/11/06	5.1	29.68	0	0.00	29.80	5.1	36,046	0.01%
2023/11/03	5	28.90	2	29.00	28.95	3	36,127	0.01%
2023/11/02	1	29.20	0	0.00	29.10	1	36,526	0.00%
2023/11/01	0	0.00	15.9	28.60	28.70	-15.9	36,874	-0.04%
2023/10/31	1	28.30	1	28.25	28.05	0	37,021	0.00%
2023/10/30	0	0.00	2	29.00	28.80	-2	37,252	-0.01%
2023/10/27	1	29.35	0	0.00	29.05	1	37,367	0.00%
2023/10/26	0	0.00	1	29.25	29.05	-1	37,935	0.00%
2023/10/25	5	29.45	6	29.24	29.05	-1	38,055	0.00%
2023/10/24	1	29.35	3	29.32	29.45	-2	38,267	-0.01%
2023/10/23	3	28.47	10.2	28.45	28.45	-7.2	38,367	-0.02%
2023/10/20	2	28.78	0	0.00	28.80	2	39,091	0.01%
2023/10/19	2	29.25	2	29.40	29.25	0	39,612	0.00%
2023/10/18	6.1	28.67	2	28.75	28.95	4.1	40,159	0.01%
2023/10/17	41	29.51	31	29.49	29.35	10	40,677	0.02%
2023/10/16	17.1	29.71	0	0.00	29.50	17.1	43,130	0.04%
2023/10/13	2	30.18	0	0.00	30.20	2	46,846	0.00%
2023/10/12	2	30.65	1	30.55	30.80	1	48,229	0.00%
2023/10/11	0	0.00	3	30.90	30.80	-3	48,798	-0.01%
2023/10/06	2	30.55	2	30.55	30.50	0	50,264	0.00%
2023/10/05	5	30.60	3	30.80	30.85	2	50,285	0.00%
2023/10/04	3	30.52	0	0.00	30.50	3	50,368	0.01%
2023/10/03	0	0.00	1	31.10	30.90	-1	50,569	0.00%
2023/10/02	32	31.00	3	30.98	30.90	29	50,758	0.06%
2023/09/28	4	30.94	0	0.00	30.70	4	50,653	0.01%
2023/09/26	1	30.80	0	0.00	30.70	1	50,905	0.00%
2023/09/25	0	0.00	1	30.75	30.60	-1	51,029	0.00%
2023/09/20	4	30.83	12	30.66	30.55	-8	51,754	-0.02%
2023/09/19	3.1	31.03	2	30.95	30.95	1.1	51,653	0.00%
2023/09/18	2.1	31.20	0	0.00	31.05	2.1	51,861	0.00%
2023/09/15	3.2	31.70	0	0.00	31.80	3.2	52,131	0.01%
2023/09/14	2	31.90	21	31.91	31.85	-19	52,095	-0.04%
2023/09/13	1	31.20	30.2	31.32	31.40	-29.2	52,884	-0.06%
2023/09/12	22.1	31.10	17.2	31.01	31.35	4.9	54,129	0.01%
2023/09/11	5	30.93	4.1	30.87	30.80	1	54,301	0.00%
2023/09/08	3	31.60	5	31.80	31.75	-2	54,225	0.00%
2023/09/07	24.2	31.54	5	31.42	31.40	19.2	54,489	0.04%
2023/09/06	1.2	31.90	6.5	32.08	32.00	-5.4	54,459	-0.01%
2023/09/05	8.7	31.85	0	0.00	32.00	8.7	54,492	0.02%
2023/09/04	12	31.65	5	31.65	31.85	7	54,597	0.01%
2023/09/01	3.2	31.72	2	32.10	31.80	1.2	54,596	0.00%
2023/08/31	49	32.05	40	31.92	31.90	9	54,525	0.02%
2023/08/30	67	32.96	68	32.92	32.90	-1	54,063	0.00%
2023/08/29	11	33.31	2	33.35	33.35	9	54,588	0.02%
2023/08/28	2	32.85	6	32.63	33.00	-4	54,608	-0.01%
2023/08/25	26	32.82	26.1	33.11	33.15	-0.1	55,001	0.00%
2023/08/24	21	34.14	26.4	34.32	33.95	-5.4	54,612	-0.01%
2023/08/23	36	34.41	13	34.41	34.40	23	54,144	0.04%
2023/08/22	47	34.98	58	35.44	34.75	-11	54,201	-0.02%
2023/08/21	19	35.19	18	35.16	34.65	1	53,634	0.00%
2023/08/18	102.1	35.58	49.4	35.71	34.75	52.7	53,128	0.10%	大買/
2023/08/17	66.5	36.93	60.2	37.08	37.00	6.3	51,737	0.01%
2023/08/16	45.1	35.02	54.1	34.92	35.95	-9	49,308	-0.02%
2023/08/15	77.3	35.28	85.4	35.63	35.80	-8.1	47,305	-0.02%
2023/08/14	29.1	32.79	50.2	32.75	32.75	-21.2	43,592	-0.05%
2023/08/11	13	30.24	33.2	30.80	30.75	-20.2	42,224	-0.05%
2023/08/10	33	30.33	10	29.80	30.00	23	42,016	0.05%
2023/08/09	6	31.47	18	31.48	31.55	-12	41,821	-0.03%
2023/08/08	9	31.50	15.5	31.25	31.40	-6.5	41,932	-0.02%
2023/08/07	17	30.91	4	30.78	30.95	13	41,845	0.03%
2023/08/04	1	29.75	2	29.48	30.05	-1	41,764	0.00%
2023/08/02	8	29.48	3	29.88	29.45	5	41,937	0.01%
2023/08/01	21	30.14	21	30.11	30.30	0	41,504	0.00%
2023/07/31	1	30.20	3	31.50	30.45	-2	41,356	0.00%
2023/07/28	1	30.85	7.6	30.98	31.30	-6.6	40,709	-0.02%
2023/07/27	10	31.16	3	31.30	30.95	7	40,510	0.02%
2023/07/26	20	31.30	46	31.43	31.65	-26	40,367	-0.06%
2023/07/25	15	32.25	5	32.13	31.80	10	40,130	0.02%
2023/07/24	74	31.35	69.6	31.67	31.65	4.5	39,360	0.01%
2023/07/21	25	30.64	188.5	30.90	31.05	-163.5	38,783	-0.42%	大賣/鉅額交易
2023/07/20	158.2	30.43	98	30.72	30.45	60.2	38,203	0.16%	大買/
2023/07/19	227.5	31.80	86	32.75	31.10	141.4	37,560	0.38%	大買/鉅額交易
2023/07/18	159.1	35.67	144.4	35.27	34.45	14.7	35,272	0.04%	大買/大賣/
2023/07/17	80	32.85	13	32.78	33.55	67	31,798	0.21%
2023/07/14	0.7	30.34	4	30.51	30.50	-3.3	30,673	-0.01%
2023/07/13	42	31.15	38	31.43	30.55	4	30,077	0.01%
2023/07/12	1.2	29.46	5	29.47	29.55	-3.8	28,557	-0.01%
2023/07/11	1	28.70	10	28.65	28.95	-9	28,473	-0.03%
2023/07/10	26.2	28.74	12	28.38	28.70	14.2	28,477	0.05%
2023/07/07	5	29.00	0	0.00	29.20	5	28,339	0.02%
2023/07/06	0	0.00	3	29.75	29.80	-3	28,080	-0.01%
2023/07/05	2	29.98	1	30.30	30.05	1	27,977	0.00%
2023/07/04	37.4	29.78	34	30.04	30.25	3.4	28,041	0.01%
2023/07/03	4	29.54	4	29.59	29.70	0	27,839	0.00%
2023/06/30	4	29.03	0	0.00	29.25	4	27,788	0.01%
2023/06/29	41	29.43	35	29.85	29.50	6	27,774	0.02%
2023/06/28	0.3	28.95	13	29.01	29.05	-12.7	27,222	-0.05%
2023/06/27	4.5	28.81	2	28.80	28.75	2.5	27,184	0.01%
2023/06/26	2	29.18	15	29.07	29.10	-13	27,173	-0.05%
2023/06/21	24	29.00	12	29.13	29.35	12	27,009	0.04%
2023/06/20	2	28.40	3	28.58	28.90	-1	26,804	0.00%
2023/06/19	31.5	28.32	17	28.46	28.55	14.5	26,509	0.05%
2023/06/16	9	30.13	49	29.44	29.90	-40	25,537	-0.16%
2023/06/15	10	28.65	0	0.00	28.70	10	24,314	0.04%
2023/06/14	3	28.63	0	0.00	28.55	3	24,163	0.01%
2023/06/13	2.5	28.93	18	28.94	29.00	-15.5	24,213	-0.06%
2023/06/12	5	28.49	5	28.95	28.50	0	23,926	0.00%
2023/06/09	0	0.00	17	28.74	28.85	-17	23,889	-0.07%
2023/06/08	0	0.00	1	28.70	28.20	-1	23,909	0.00%
2023/06/07	0	0.00	8	28.26	28.45	-8	23,649	-0.03%
2023/06/06	1	28.00	7	28.08	28.00	-6	23,409	-0.03%
2023/06/05	9	28.48	0	0.00	28.25	9	23,204	0.04%
2023/06/02	16	28.36	32	28.48	28.40	-16	22,916	-0.07%
2023/06/01	2	27.15	1	27.25	27.30	1	22,195	0.00%
2023/05/31	4	27.53	1	27.55	27.85	3	21,705	0.01%
2023/05/30	25	27.76	31.2	27.62	27.55	-6.2	20,963	-0.03%
2023/05/29	24	28.02	3	28.32	28.15	21	20,625	0.10%
2023/05/26	1	27.35	9	27.45	27.55	-8	19,923	-0.04%
2023/05/25	1	27.00	8	27.12	27.35	-7	19,340	-0.04%
2023/05/24	0	0.00	1	27.00	27.00	-1	18,896	-0.01%
2023/05/22	10	26.65	4	26.75	26.70	6	18,037	0.03%
2023/05/19	4	26.21	45	26.43	26.40	-41	17,650	-0.23%
2023/05/18	3	26.63	7	26.67	26.45	-4	17,539	-0.02%
2023/05/17	1	25.90	15	26.35	26.35	-14	17,261	-0.08%
2023/05/16	1	25.90	14	25.96	26.00	-13	16,926	-0.08%
2023/05/15	1	25.85	34	25.75	25.90	-33	16,867	-0.20%
2023/05/12	0	0.00	6.1	25.72	25.85	-6.1	16,744	-0.04%
2023/05/11	0	0.00	6.1	25.72	25.85	-6.1	16,429	-0.04%
2023/05/10	1	25.40	0	0.00	25.60	1	16,053	0.01%
2023/05/09	0	0.00	3	25.07	25.35	-3	15,868	-0.02%
2023/05/08	0	0.00	2	24.60	24.60	-2	15,673	-0.01%
2023/05/05	0	0.00	3	24.15	24.15	-3	15,584	-0.02%
2023/05/04	4	24.10	4	24.20	24.15	0	15,642	0.00%
2023/05/02	1	24.25	0	0.00	24.30	1	15,828	0.01%
2023/04/25	0.1	23.70	0	0.00	23.70	0.1	15,642	0.00%
2023/04/24	1	23.95	0	0.00	23.95	1	15,494	0.01%
2023/04/21	1	24.40	1	24.50	24.40	0	15,237	0.00%
2023/04/20	9.3	24.17	0	0.00	24.15	9.3	14,956	0.06%
2023/04/19	2	25.70	15.9	25.65	25.65	-13.9	14,496	-0.10%
2023/04/18	0	0.00	2	25.15	25.15	-2	13,798	-0.01%
2023/04/17	0	0.00	1	25.20	25.15	-1	13,663	-0.01%
2023/04/13	3	25.70	3	25.55	25.55	0	13,242	0.00%
2023/04/12	0	0.00	6	25.69	25.75	-6	13,085	-0.05%
2023/04/11	0	0.00	9	25.66	25.75	-9	12,964	-0.07%
2023/04/10	0	0.00	1	25.75	25.65	-1	12,817	-0.01%
2023/04/07	0	0.00	3	25.60	25.65	-3	12,730	-0.02%
2023/04/06	0	0.00	1	25.00	25.45	-1	12,503	-0.01%
2023/03/31	8	25.45	3	25.40	25.25	5	12,322	0.04%
2023/03/30	0	0.00	13	25.02	25.25	-13	12,469	-0.10%
2023/03/28	0	0.00	1	24.75	24.70	-1	12,867	-0.01%
2023/03/24	5	24.74	1	24.80	24.70	4	13,798	0.03%
2023/03/22	2	24.58	16	24.70	24.70	-14	13,471	-0.10%
2023/03/21	0	0.00	6	24.30	24.30	-6	13,442	-0.04%
2023/03/20	0.1	24.10	10	24.05	24.00	-9.9	13,388	-0.07%
2023/03/15	0.1	24.40	10	24.45	24.25	-10	12,778	-0.08%
2023/03/14	2.1	24.40	10	24.30	24.35	-8	12,691	-0.06%
2023/03/13	0.1	24.65	11	24.58	24.65	-10.9	12,629	-0.09%
2023/03/10	1	24.60	6	24.68	24.65	-5	12,437	-0.04%
2023/03/08	0.1	24.70	1	24.70	24.80	-0.9	12,562	-0.01%
2023/03/07	0	0.00	3	24.72	24.85	-3	12,695	-0.02%
2023/03/06	0.1	24.65	2	24.73	24.85	-1.9	12,786	-0.01%
2023/03/02	1	24.30	2	24.10	24.25	-1	12,801	-0.01%
2023/02/24	3	24.23	4	24.20	24.15	-1	12,860	-0.01%
2023/02/23	11	23.91	6	24.08	24.15	5	12,846	0.04%
2023/02/21	1	23.65	0	0.00	23.65	1	12,798	0.01%
2023/02/20	5	23.55	0	0.00	23.60	5	12,920	0.04%
2023/02/15	2	23.40	0	0.00	23.50	2	13,040	0.02%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/07	0	0.00	1	23.60	23.60	-1	12,873	-0.01%
2023/02/06	0	0.00	7	23.29	23.40	-7	12,765	-0.05%
2023/02/02	0.1	23.05	19	23.04	23.05	-18.9	12,592	-0.15%
2023/02/01	6	22.68	0	0.00	22.80	6	12,490	0.05%
2023/01/31	24.2	22.74	0	0.00	22.60	24.2	12,547	0.19%
2023/01/30	0	0.00	2	23.03	23.20	-2	12,313	-0.02%
2023/01/13	1	22.80	2	22.90	22.70	-1	12,389	-0.01%
2023/01/12	0	0.00	12	22.86	22.70	-12	12,602	-0.10%
2023/01/11	3	23.00	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	1	23.30	23.25	-1	12,964	-0.01%
2023/01/09	0.1	23.15	11	23.21	23.30	-10.9	13,108	-0.08%
2023/01/05	0	0.00	6	23.00	23.00	-6	13,362	-0.04%
2023/01/04	0.1	23.05	0	0.00	23.05	0.1	13,407	0.00%
2022/12/30	0	0.00	26	23.10	23.05	-26	13,484	-0.19%
2022/12/29	0	0.00	20.2	23.00	23.05	-20.2	13,441	-0.15%
2022/12/28	0	0.00	20	22.95	22.95	-20	13,509	-0.15%
2022/12/27	3	23.00	2	22.95	23.00	1	13,663	0.01%
2022/12/26	0	0.00	33	22.90	23.00	-33	13,737	-0.24%
2022/12/23	0	0.00	120	22.86	22.95	-120	13,967	-0.86%	大賣/鉅額交易
2022/12/22	0	0.00	37	22.82	22.85	-37	14,309	-0.26%
2022/12/21	0	0.00	11	22.75	22.85	-11	14,272	-0.08%
2022/12/20	4	22.63	8	22.50	22.70	-4	14,104	-0.03%
2022/12/19	11	22.54	25	22.25	22.85	-14	13,870	-0.10%
2022/12/16	0	0.00	47	22.13	22.85	-47	13,275	-0.35%
2022/12/15	9	21.80	0	0.00	21.90	9	13,197	0.07%
2022/12/09	1	21.70	0	0.00	21.95	1	14,698	0.01%
2022/12/07	21	21.50	0	0.00	21.65	21	14,967	0.14%
2022/12/05	0	0.00	3	21.70	21.85	-3	14,939	-0.02%
2022/12/02	7	21.50	0	0.00	21.55	7	14,949	0.05%
2022/12/01	17	21.64	0	0.00	21.55	17	14,917	0.11%
2022/11/30	3	21.47	1	21.60	21.65	2	14,812	0.01%
2022/11/25	8	21.40	0	0.00	21.60	8	14,694	0.05%
2022/11/24	3	21.23	1	21.30	21.85	2	14,705	0.01%
2022/11/23	2	21.00	0	0.00	21.05	2	14,700	0.01%
2022/11/22	11	20.75	0	0.00	20.90	11	14,772	0.07%
2022/11/21	5	21.07	0	0.00	21.10	5	14,560	0.03%
2022/11/18	10	21.45	0.2	21.65	21.65	9.8	14,424	0.07%
2022/11/16	1.1	21.76	2	21.80	21.70	-0.9	14,421	-0.01%
2022/11/15	0	0.00	3	21.80	21.95	-3	14,465	-0.02%
2022/11/14	7	21.93	0	0.00	22.00	7	14,450	0.05%
2022/11/11	2	21.90	0	0.00	22.05	2	14,255	0.01%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/04	11	20.90	0	0.00	21.30	11	14,700	0.07%
2022/11/03	3	20.82	0	0.00	20.90	3	14,689	0.02%
2022/11/02	10	21.00	10	20.95	21.15	0	14,700	0.00%
2022/11/01	26	21.03	0	0.00	20.90	26	14,687	0.18%
2022/10/28	10	20.75	1	20.75	20.75	9	14,713	0.06%
2022/10/27	11	20.65	0	0.00	20.60	11	14,779	0.07%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	2	20.70	0	0.00	20.75	2	14,761	0.01%
2022/10/24	0	0.00	1	21.05	20.75	-1	14,776	-0.01%
2022/10/21	2	20.90	0	0.00	20.85	2	14,742	0.01%
2022/10/20	5	21.03	11	20.99	21.05	-6	14,553	-0.04%
2022/10/19	7	21.13	0	0.00	21.05	7	14,367	0.05%
2022/10/18	2	21.13	0	0.00	21.15	2	14,133	0.01%
2022/10/17	0	0.00	1	21.35	21.25	-1	14,114	-0.01%
2022/10/14	2	21.58	0	0.00	21.40	2	14,140	0.01%
2022/10/13	0.7	21.70	0	0.00	21.70	0.7	14,249	0.00%
2022/10/11	0	0.00	2	21.60	21.35	-2	14,472	-0.01%
2022/10/07	16	21.66	0	0.00	21.60	16	14,351	0.11%
2022/10/06	3	21.75	0	0.00	21.70	3	14,403	0.02%
2022/10/05	0	0.00	1	21.80	21.70	-1	14,545	-0.01%
2022/10/04	1	21.70	0	0.00	21.70	1	14,551	0.01%
2022/09/30	4	21.58	0	0.00	21.70	4	14,324	0.03%
2022/09/29	2	21.73	1	21.80	21.75	1	14,197	0.01%
2022/09/28	1	21.70	4	21.70	21.70	-3	14,069	-0.02%
2022/09/27	3	21.80	4	21.75	21.80	-1	13,909	-0.01%
2022/09/26	1	22.00	0	0.00	21.90	1	13,779	0.01%
2022/09/22	103	22.15	0	0.00	22.05	103	14,166	0.73%	大買/鉅額交易
2022/09/21	7	22.34	0	0.00	22.25	7	13,819	0.05%
2022/09/20	6	22.45	0	0.00	22.70	6	13,482	0.04%
2022/09/16	1	22.45	0	0.00	22.50	1	12,936	0.01%
2022/09/14	26	22.69	0	0.00	22.55	26	12,235	0.21%
2022/09/08	0	0.00	36	22.75	23.00	-36	12,637	-0.28%
2022/09/07	4.1	22.38	4	22.55	22.45	0.1	12,564	0.00%
2022/09/02	12	22.50	0	0.00	22.40	12	12,609	0.10%
2022/09/01	1	22.55	1	22.80	22.65	0	12,518	0.00%
2022/08/30	0.6	22.65	0	0.00	22.70	0.6	12,297	0.00%
2022/08/29	1	22.70	0	0.00	22.65	1	12,292	0.01%
2022/08/25	0	0.00	3	23.15	23.15	-3	12,192	-0.02%
2022/08/22	0	0.00	2	23.20	23.15	-2	12,917	-0.02%
2022/08/19	14	22.90	1	22.90	22.90	13	12,878	0.10%
2022/08/17	2	22.48	0	0.00	22.60	2	13,083	0.02%
2022/08/16	0	0.00	1	22.45	22.50	-1	13,170	-0.01%
2022/08/15	33	22.52	0.3	22.45	22.45	32.7	13,258	0.25%
2022/08/12	2	23.03	2	23.10	23.05	0	12,964	0.00%
2022/08/11	0	0.00	2	23.20	23.25	-2	13,032	-0.02%
2022/08/10	0	0.00	3	22.97	23.00	-3	13,266	-0.02%
2022/08/09	1	22.95	0	0.00	23.10	1	13,341	0.01%
2022/08/08	0	0.00	2	23.00	23.10	-2	13,627	-0.01%
2022/08/05	1	23.05	0	0.00	22.95	1	13,998	0.01%
2022/08/04	1	22.90	1	23.15	22.85	0	14,223	0.00%
2022/08/02	0	0.00	1.4	22.89	22.95	-1.4	14,540	-0.01%
2022/08/01	0	0.00	7	22.99	23.10	-7	14,559	-0.05%
2022/07/29	2	23.03	1	23.00	22.80	1	14,703	0.01%
2022/07/28	0.3	23.00	3.6	22.98	23.05	-3.3	14,760	-0.02%
2022/07/27	0	0.00	2	22.70	22.95	-2	14,909	-0.01%
2022/07/26	0	0.00	5	22.60	22.60	-5	14,942	-0.03%
2022/07/22	0	0.00	7	22.52	22.70	-7	15,281	-0.05%
2022/07/21	5	22.20	4	22.25	22.40	1	15,449	0.01%
2022/07/20	0	0.00	2	22.00	22.10	-2	15,553	-0.01%
2022/07/19	2	21.75	0	0.00	21.95	2	15,823	0.01%
2022/07/18	0	0.00	3	21.75	21.90	-3	16,960	-0.02%
2022/07/15	4	21.93	0	0.00	21.85	4	17,240	0.02%
2022/07/13	2	22.25	0	0.00	22.25	2	17,912	0.01%
2022/07/08	1	21.95	0	0.00	21.90	1	18,279	0.01%
2022/07/06	2	21.48	0	0.00	21.40	2	18,669	0.01%
2022/07/05	6	22.20	0	0.00	22.15	6	18,745	0.03%
2022/07/04	4	22.30	2	22.30	22.30	2	18,905	0.01%
2022/07/01	2	22.35	4	22.36	22.40	-2	19,240	-0.01%
2022/06/29	7.7	22.57	2	22.70	22.55	5.7	18,902	0.03%
2022/06/28	2	22.70	49	22.73	22.90	-47	18,949	-0.25%
2022/06/27	6	22.90	4	22.98	22.80	2	18,957	0.01%
2022/06/23	0.1	22.70	0	0.00	22.85	0.1	19,001	0.00%
2022/06/21	0	0.00	4	22.88	22.95	-4	18,967	-0.02%
2022/06/20	4	22.34	6	22.33	22.35	-2	18,967	-0.01%
2022/06/17	1	22.50	6	22.58	22.55	-5	18,913	-0.03%
2022/06/15	0	0.00	5	23.00	22.85	-5	18,990	-0.03%
2022/06/14	0.1	22.90	0	0.00	22.80	0.1	19,329	0.00%
2022/06/13	1	22.75	8	23.15	23.00	-7	20,222	-0.03%
2022/06/10	8	22.90	0	0.00	23.00	8	20,165	0.04%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/07	11	23.00	0	0.00	23.00	11	20,200	0.05%
2022/06/06	3	22.93	5	23.12	23.20	-2	20,134	-0.01%
2022/06/02	15	23.08	5	23.13	23.10	10	20,300	0.05%
2022/06/01	8	23.10	12	23.16	23.05	-4	20,525	-0.02%
2022/05/31	3	23.00	8	23.01	23.00	-5	20,364	-0.02%
2022/05/30	0.1	22.90	1.9	22.95	22.95	-1.8	19,828	-0.01%
2022/05/27	0	0.00	5	22.80	22.80	-5	19,772	-0.03%
2022/05/26	4	22.58	0	0.00	22.50	4	19,786	0.02%
2022/05/24	1	22.20	13	22.33	22.20	-12	19,892	-0.06%
2022/05/23	6	22.30	0	0.00	22.20	6	19,825	0.03%
2022/05/20	1	22.55	0.2	22.85	22.60	0.9	19,757	0.00%
2022/05/19	2	23.00	0	0.00	22.90	2	19,647	0.01%
2022/05/18	1	22.90	2	22.90	23.05	-1	19,607	-0.01%
2022/05/16	1	22.80	9	22.96	23.00	-8	19,276	-0.04%
2022/05/13	17.3	22.47	8	22.90	22.90	9.3	19,087	0.05%
2022/05/12	1	22.85	14	22.83	23.00	-13	18,806	-0.07%
2022/05/10	0	0.00	14	22.99	23.05	-14	18,654	-0.08%
2022/05/09	0	0.00	2	22.68	22.65	-2	18,542	-0.01%
2022/05/06	1	22.55	1	22.45	22.60	0	18,525	0.00%
2022/05/05	7	22.71	3	22.68	22.55	4	18,546	0.02%
2022/05/04	2	22.60	6	22.63	22.65	-4	18,562	-0.02%
2022/04/29	1	22.00	0	0.00	22.25	1	18,661	0.01%
2022/04/28	3	21.82	0	0.00	22.00	3	18,851	0.02%
2022/04/27	37	22.07	7	22.02	22.10	30	18,641	0.16%
2022/04/26	8	22.39	0	0.00	22.60	8	18,406	0.04%
2022/04/25	15	22.13	0	0.00	22.20	15	18,360	0.08%
2022/04/22	102.5	22.85	2	22.80	22.80	100.5	17,961	0.56%	大買/
2022/04/21	18	25.37	83	25.29	25.40	-65	16,765	-0.39%
2022/04/20	6	25.20	1	25.20	25.20	5	16,338	0.03%
2022/04/19	19.5	25.28	10	25.50	25.20	9.5	16,006	0.06%
2022/04/18	21	25.36	0	0.00	25.40	21	15,785	0.13%
2022/04/15	6	25.25	0	0.00	25.45	6	15,557	0.04%
2022/04/14	4	25.51	0	0.00	25.40	4	15,513	0.03%
2022/04/13	17	25.46	5	25.35	25.70	12	15,426	0.08%
2022/04/12	10	25.42	0	0.00	25.35	10	15,428	0.06%
2022/04/11	12	25.62	0.2	26.15	25.65	11.8	15,208	0.08%
2022/04/08	2	26.00	0	0.00	26.15	2	14,879	0.01%
2022/04/07	23	26.27	0	0.00	26.05	23	14,650	0.16%
2022/04/06	4	26.60	5	26.90	26.90	-1	14,276	-0.01%
2022/04/01	1	26.65	0	0.00	26.90	1	14,110	0.01%
2022/03/31	7	26.90	1.3	26.91	26.80	5.8	14,020	0.04%
2022/03/29	3.3	27.02	0	0.00	26.95	3.3	14,007	0.02%
2022/03/28	3	26.85	0	0.00	27.20	3	14,061	0.02%
2022/03/25	0	0.00	22	27.00	27.00	-22	14,183	-0.16%
2022/03/24	1	26.70	1	26.85	26.90	0	14,299	0.00%
2022/03/23	3	26.78	0.5	26.95	26.75	2.5	14,477	0.02%
2022/03/22	3	26.80	1	26.85	27.00	2	14,460	0.01%
2022/03/21	6	26.81	0	0.00	26.80	6	14,428	0.04%
2022/03/18	2	26.85	6	27.00	27.00	-4	14,336	-0.03%
2022/03/17	18	26.86	25.1	26.98	26.80	-7.1	14,138	-0.05%
2022/03/16	2.2	26.94	131	26.67	27.00	-128.8	14,342	-0.90%	大賣/鉅額交易
2022/03/15	0	0.00	2	25.80	25.80	-2	13,601	-0.01%
2022/03/14	0	0.00	1	25.90	25.90	-1	13,626	-0.01%
2022/03/11	0	0.00	13	25.83	25.85	-13	13,620	-0.10%
2022/03/09	1.1	25.10	1	25.20	25.30	0.1	13,886	0.00%
2022/03/08	1	25.00	0	0.00	25.10	1	13,954	0.01%
2022/03/07	13	25.07	0	0.00	25.35	13	13,844	0.09%
2022/03/04	7	25.66	0	0.00	25.70	7	14,002	0.05%
2022/03/03	0	0.00	6	26.03	25.95	-6	14,031	-0.04%
2022/03/02	0	0.00	2	25.75	25.75	-2	14,040	-0.01%
2022/02/25	7.4	25.31	0	0.00	25.40	7.4	13,959	0.05%
2022/02/24	6	25.56	1	25.65	25.50	5	13,889	0.04%
2022/02/17	6	25.40	0	0.00	25.50	6	14,139	0.04%
2022/02/16	0.1	25.35	0	0.00	25.35	0.1	14,317	0.00%
2022/02/15	6	25.33	0	0.00	25.25	6	14,661	0.04%
2022/02/14	5	25.35	0	0.00	25.50	5	14,562	0.03%
2022/02/10	6	25.52	1	25.60	25.70	5	14,630	0.03%
2022/02/09	24	25.60	17	25.69	25.80	7	14,471	0.05%
2022/02/08	0	0.00	1	25.50	25.55	-1	14,365	-0.01%
2022/01/26	0	0.00	1	25.25	25.20	-1	14,168	-0.01%
2022/01/25	0	0.00	9	25.12	25.25	-9	14,108	-0.06%
2022/01/24	0	0.00	4.7	25.29	25.45	-4.7	14,016	-0.03%
2022/01/21	7	25.05	2	25.25	25.45	5	13,937	0.04%
2022/01/20	1	25.40	0.1	25.55	25.45	0.9	13,623	0.01%
2022/01/19	2	25.38	2	25.33	25.45	0	13,645	0.00%
2022/01/18	0	0.00	19.2	25.40	25.45	-19.2	13,570	-0.14%
2022/01/17	1	25.05	25	25.09	25.30	-24	13,371	-0.18%
2022/01/14	1	25.00	20	24.95	25.15	-19	13,448	-0.14%
2022/01/13	0	0.00	2	24.98	25.00	-2	13,383	-0.01%
2022/01/12	0	0.00	1	24.80	24.90	-1	13,374	-0.01%
2022/01/11	6	24.92	4	24.93	25.00	2	13,316	0.02%
2022/01/10	0	0.00	3	24.78	24.85	-3	13,251	-0.02%
2022/01/07	1	24.70	1	24.75	24.75	0	13,251	0.00%
2022/01/06	2	24.45	3	24.62	24.65	-1	13,149	-0.01%
2022/01/05	0.2	24.45	0	0.00	24.55	0.2	13,282	0.00%
2022/01/04	1	24.30	2	24.35	24.35	-1	13,433	-0.01%
2022/01/03	0	0.00	6	24.28	24.30	-6	13,452	-0.04%
2021/12/30	30	24.15	0	0.00	24.20	30	13,610	0.22%
2021/12/28	1	24.05	4	24.15	24.20	-3	13,908	-0.02%
2021/12/24	2	23.95	1	24.05	24.05	1	14,162	0.01%
2021/12/23	10	23.86	1	23.80	23.80	9	14,345	0.06%
2021/12/22	4	23.88	0	0.00	24.00	4	14,331	0.03%
2021/12/21	3	23.90	1.1	24.00	23.85	1.9	14,301	0.01%
2021/12/20	0	0.00	2	23.95	23.90	-2	14,237	-0.01%
2021/12/17	1	24.15	0	0.00	24.00	1	14,247	0.01%
2021/12/16	1	24.00	6.1	24.02	24.00	-5.1	14,259	-0.04%
2021/12/15	2	23.90	0	0.00	23.75	2	14,593	0.01%
2021/12/14	0.1	23.90	4	23.79	23.85	-3.9	14,837	-0.03%
2021/12/13	15.1	24.10	11	24.12	24.05	4.1	14,932	0.03%
2021/12/10	15	24.37	8	24.53	24.30	7	15,016	0.05%
2021/12/09	1	23.80	2	23.95	24.00	-1	14,564	-0.01%
2021/12/08	4	23.75	11	23.66	23.60	-7	14,393	-0.05%
2021/12/06	5	23.42	3	23.68	23.85	2	14,248	0.01%
2021/12/03	1	23.30	0	0.00	23.30	1	14,120	0.01%
2021/12/02	11	23.45	0	0.00	23.35	11	14,198	0.08%
2021/12/01	0	0.00	1	23.50	23.45	-1	14,217	-0.01%
2021/11/30	10	23.43	2	23.58	23.15	8	14,157	0.06%
2021/11/29	4	23.33	2	23.25	23.35	2	13,775	0.01%
2021/11/26	6	23.35	0	0.00	23.40	6	13,747	0.04%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/24	2	23.50	1	23.60	23.75	1	13,816	0.01%
2021/11/23	9	23.33	0	0.00	23.55	9	13,803	0.07%
2021/11/19	0	0.00	1	23.40	23.55	-1	13,665	-0.01%
2021/11/18	6	23.61	0	0.00	23.60	6	13,652	0.04%
2021/11/17	8	23.56	0.1	23.80	23.75	7.9	13,573	0.06%
2021/11/16	1	23.70	1	23.70	23.70	0	13,647	0.00%
2021/11/15	11	23.60	0	0.00	23.70	11	13,673	0.08%
2021/11/12	19	23.87	2	23.88	23.90	17	13,587	0.13%
2021/11/11	1	24.05	4.1	24.06	24.10	-3.1	13,693	-0.02%
2021/11/10	15	24.08	10	24.00	24.15	5	13,861	0.04%
2021/11/09	5	24.25	0	0.00	24.35	5	13,777	0.04%
2021/11/08	0	0.00	10	24.26	24.40	-10	13,820	-0.07%
2021/11/05	2	24.23	2	24.25	24.35	0	13,925	0.00%
2021/11/03	3	24.30	0	0.00	24.55	3	14,093	0.02%
2021/11/02	0	0.00	1	24.25	24.20	-1	14,152	-0.01%
2021/11/01	6	24.15	1	24.15	24.20	5	14,143	0.04%
2021/10/29	10	24.50	1	24.45	24.45	9	14,135	0.06%
2021/10/28	1	24.75	0	0.00	24.85	1	14,038	0.01%
2021/10/27	0	0.00	6	24.78	24.80	-6	14,068	-0.04%
2021/10/26	0	0.00	7	24.53	24.60	-7	14,283	-0.05%
2021/10/25	3	24.48	1	24.50	24.45	2	14,277	0.01%
2021/10/22	11	24.29	8	24.20	24.30	3	14,325	0.02%
2021/10/21	2	24.08	16	24.01	24.00	-14	14,203	-0.10%
2021/10/20	2	24.00	1	24.05	23.90	1	14,157	0.01%
2021/10/19	0	0.00	2	23.95	23.90	-2	14,188	-0.01%
2021/10/18	0	0.00	10	24.00	24.05	-10	14,411	-0.07%
2021/10/15	10	24.05	1	24.10	24.05	9	14,547	0.06%
2021/10/14	0	0.00	5	24.30	24.15	-5	14,556	-0.03%
2021/10/13	1	24.20	5.1	24.25	24.10	-4.1	14,681	-0.03%
2021/10/12	0.1	24.25	1	24.20	24.10	-0.9	14,657	-0.01%
2021/10/08	0	0.00	4	24.15	24.15	-4	14,498	-0.03%
2021/10/07	4	24.05	2	24.15	24.15	2	14,633	0.01%
2021/10/06	3	23.62	5	23.75	23.90	-2	14,678	-0.01%
2021/10/05	0	0.00	2	23.55	23.40	-2	14,554	-0.01%
2021/10/04	2	23.58	11	23.55	23.60	-9	14,670	-0.06%
2021/10/01	0	0.00	1	23.30	23.60	-1	14,639	-0.01%
2021/09/30	8	23.59	3	23.62	23.60	5	14,627	0.03%
2021/09/29	2	23.60	11	23.63	23.85	-9	14,576	-0.06%
2021/09/28	6	23.88	0	0.00	24.00	6	14,479	0.04%
2021/09/27	2	24.13	1	24.30	24.30	1	14,433	0.01%
2021/09/24	6	24.12	13	24.15	24.15	-7	14,547	-0.05%
2021/09/23	0	0.00	9	24.14	24.00	-9	14,687	-0.06%
2021/09/22	0	0.00	23	23.72	24.05	-23	14,591	-0.16%
2021/09/17	5	23.64	0	0.00	23.50	5	14,235	0.04%
2021/09/16	0	0.00	5	23.54	23.60	-5	14,007	-0.04%
2021/09/15	0	0.00	5	23.38	23.40	-5	14,018	-0.04%
2021/09/14	0	0.00	2	23.03	23.10	-2	14,051	-0.01%
2021/09/09	3	22.75	2	22.80	22.65	1	14,787	0.01%
2021/09/08	8	22.74	0	0.00	22.80	8	15,007	0.05%
2021/09/07	0	0.00	9	22.98	23.00	-9	15,172	-0.06%
2021/09/06	0	0.00	1	22.70	22.65	-1	15,204	-0.01%
2021/09/02	5	22.65	13	22.72	22.55	-8	15,551	-0.05%
2021/09/01	10	22.85	0.1	22.90	22.85	9.9	15,757	0.06%
2021/08/30	5	22.55	4	22.65	22.70	1	15,925	0.01%
2021/08/27	5.1	22.45	0	0.00	22.60	5.1	15,977	0.03%
2021/08/26	1.1	22.50	2	22.38	22.45	-0.9	16,008	-0.01%
2021/08/25	3	22.52	3	22.50	22.55	0	16,117	0.00%
2021/08/23	7	22.39	11	22.59	22.35	-4	16,045	-0.03%
2021/08/20	20	22.33	11	22.44	22.35	9	16,081	0.06%
2021/08/19	7	22.09	0	0.00	22.30	7	16,144	0.04%
2021/08/18	0	0.00	8	22.25	22.30	-8	15,964	-0.05%
2021/08/17	3	22.02	28	22.12	22.30	-25	15,900	-0.16%
2021/08/16	3	21.77	0	0.00	21.70	3	15,513	0.02%
2021/08/13	0	0.00	1	21.50	21.65	-1	16,457	-0.01%
2021/08/12	1	21.60	1	21.55	21.55	0	16,734	0.00%
2021/08/11	6	21.74	0	0.00	21.80	6	16,849	0.04%
2021/08/10	3	21.72	0	0.00	21.85	3	17,030	0.02%
2021/08/05	19	21.48	0	0.00	21.55	19	17,850	0.11%
2021/08/04	5	21.50	41	21.40	21.45	-36	18,453	-0.20%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/07/30	17	21.58	0	0.00	21.60	17	19,314	0.09%
2021/07/29	2	21.68	0	0.00	21.70	2	19,327	0.01%
2021/07/28	7	21.60	22	21.69	21.75	-15	19,507	-0.08%
2021/07/27	1	21.85	3	21.80	21.85	-2	19,971	-0.01%
2021/07/26	23	21.86	97	21.90	21.85	-74	20,249	-0.37%
2021/07/23	5	21.89	1	21.85	21.90	4	20,511	0.02%
2021/07/22	1	21.80	0.3	22.00	22.00	0.8	20,972	0.00%
2021/07/21	7	22.03	22	21.91	22.00	-15	21,041	-0.07%
2021/07/20	1	22.00	1	22.00	22.05	0	21,251	0.00%
2021/07/16	8	22.05	5	22.15	22.15	3	23,230	0.01%
2021/07/15	4	22.05	1	22.10	22.15	3	23,471	0.01%
2021/07/14	3	22.05	62	22.15	22.20	-59	23,724	-0.25%
2021/07/13	0	0.00	2	22.10	22.20	-2	23,976	-0.01%
2021/07/12	3	22.15	7	22.05	22.10	-4	24,047	-0.02%
2021/07/09	12	22.02	0	0.00	22.10	12	24,178	0.05%
2021/07/08	6	22.21	4	22.25	22.30	2	24,248	0.01%
2021/07/07	1	22.15	0	0.00	22.30	1	24,722	0.00%
2021/07/06	2	22.30	16	22.35	22.45	-14	24,891	-0.06%
2021/07/02	5	22.11	1	22.10	22.05	4	25,366	0.02%
2021/07/01	14	22.08	1	22.00	22.00	13	25,664	0.05%
2021/06/30	6	22.36	10	22.38	22.35	-4	25,955	-0.02%
2021/06/29	7	22.06	2	22.10	22.05	5	26,300	0.02%
2021/06/28	6	22.02	0	0.00	22.00	6	27,021	0.02%
2021/06/25	3	22.10	0	0.00	22.05	3	28,652	0.01%
2021/06/24	3	22.10	0	0.00	22.10	3	29,580	0.01%
2021/06/23	3	22.10	5	22.15	22.10	-2	29,494	-0.01%
2021/06/22	33	22.34	2	22.33	22.30	31	29,422	0.11%
2021/06/21	3	22.78	2	22.60	22.60	1	29,223	0.00%
2021/06/18	2	22.95	5	23.00	23.05	-3	29,234	-0.01%
2021/06/17	3	22.88	0	0.00	23.05	3	29,140	0.01%
2021/06/16	1	22.55	0	0.00	23.00	1	29,508	0.00%
2021/06/15	2	22.50	0	0.00	22.50	2	29,564	0.01%
2021/06/11	3	22.80	0	0.00	22.65	3	29,429	0.01%
2021/06/10	3	22.60	3	22.68	22.85	0	29,604	0.00%
2021/06/09	2	22.95	0	0.00	22.95	2	29,422	0.01%
2021/06/07	5	23.02	13	22.94	23.05	-8	29,400	-0.03%
2021/06/04	25	23.16	8.6	23.17	23.20	16.4	29,270	0.06%
2021/06/02	2	23.15	0	0.00	23.10	2	29,417	0.01%
2021/06/01	0	0.00	2	23.45	23.45	-2	29,497	-0.01%
2021/05/31	2	23.35	7	23.39	23.45	-5	29,720	-0.02%
2021/05/28	2	23.35	0	0.00	23.30	2	29,823	0.01%
2021/05/26	1	23.45	5	23.45	23.30	-4	30,132	-0.01%
2021/05/25	6	23.25	20	23.30	23.35	-14	30,387	-0.05%
2021/05/24	0	0.00	3	23.13	23.30	-3	30,466	-0.01%
2021/05/21	14	23.69	25	25.05	23.30	-11	30,619	-0.04%
2021/05/20	12	23.47	10	23.05	23.15	2	29,730	0.01%
2021/05/19	61	22.82	3	22.73	22.80	58	29,611	0.20%
2021/05/18	8	22.48	4	22.30	22.90	4	29,662	0.01%
2021/05/17	3	21.90	16	21.96	21.90	-13	29,711	-0.04%
2021/05/13	13	22.80	23	22.66	22.95	-10	29,414	-0.03%
2021/05/12	35	23.04	20	22.78	22.35	15	28,977	0.05%
2021/05/11	14	23.56	10	23.90	23.50	4	28,510	0.01%
2021/05/10	4	24.10	6	24.13	24.30	-2	28,151	-0.01%
2021/05/07	6	24.18	1	24.35	24.55	5	28,250	0.02%
2021/05/06	23	24.31	1	24.35	24.30	22	28,595	0.08%
2021/05/05	1	23.75	19	23.77	23.90	-18	28,795	-0.06%
2021/05/04	50	23.57	11	23.73	23.50	39	28,742	0.14%
2021/05/03	10	24.51	5	24.44	24.35	5	28,422	0.02%
2021/04/29	12	24.83	4	24.94	25.00	8	28,268	0.03%
2021/04/28	34	24.90	42	25.16	24.90	-8	28,069	-0.03%
2021/04/27	11	24.60	5	24.70	24.65	6	28,040	0.02%
2021/04/26	6	24.64	1.3	24.70	24.75	4.7	27,948	0.02%
2021/04/23	124	24.56	34.5	24.64	24.80	89.5	27,869	0.32%	大買/
2021/04/22	21.3	27.58	38	27.43	27.40	-16.7	27,381	-0.06%
2021/04/21	7.3	27.67	13	27.65	27.80	-5.7	26,955	-0.02%
2021/04/20	5.3	27.78	19	27.73	27.75	-13.7	26,708	-0.05%
2021/04/19	18	27.60	23	27.60	27.55	-5	26,542	-0.02%
2021/04/16	24	27.02	20	27.02	27.15	4	26,408	0.02%
2021/04/15	11	26.68	0	0.00	26.70	11	26,404	0.04%
2021/04/14	10	26.90	25	26.68	26.70	-15	26,325	-0.06%
2021/04/13	23	27.07	5	27.07	26.80	18	26,419	0.07%
2021/04/12	15	27.28	3	27.25	27.20	12	26,390	0.05%
2021/04/09	6	27.10	29	27.22	27.20	-23	26,267	-0.09%
2021/04/08	8	27.17	31	27.25	27.15	-23	26,006	-0.09%
2021/04/07	31	27.04	53	27.05	27.10	-22	25,692	-0.09%
2021/04/06	41	27.20	8	27.15	27.05	33	25,436	0.13%
2021/04/01	60.3	27.06	24.4	27.01	27.25	35.8	24,961	0.14%
2021/03/31	103	26.89	14	27.07	26.70	89	24,340	0.37%	大買/
2021/03/30	187	26.43	28	26.75	27.00	159	23,516	0.68%	大買/鉅額交易
2021/03/29	5	25.90	19.4	26.06	26.10	-14.4	21,800	-0.07%
2021/03/26	1	23.70	2	23.65	23.75	-1	20,833	0.00%
2021/03/25	5.4	23.59	3	23.60	23.70	2.4	20,876	0.01%
2021/03/24	3	23.97	1	23.85	23.95	2	20,905	0.01%
2021/03/23	1	23.80	9	24.00	24.00	-8	20,979	-0.04%
2021/03/22	2	23.60	40	23.55	23.65	-38	21,013	-0.18%
2021/03/19	9	23.83	3	24.05	23.85	6	20,917	0.03%
2021/03/18	2	23.70	2	23.55	23.70	0	20,499	0.00%
2021/03/17	2	23.25	0	0.00	23.30	2	20,434	0.01%
2021/03/16	0	0.00	31	23.03	23.30	-31	20,650	-0.15%
2021/03/15	15	22.83	12	22.84	22.95	3	20,508	0.01%
2021/03/12	10	22.95	16	22.87	22.90	-6	21,108	-0.03%
2021/03/11	10	22.90	34	22.91	22.95	-24	21,545	-0.11%
2021/03/10	15	22.66	19	22.82	22.70	-4	21,436	-0.02%
2021/03/09	19	22.57	18	22.62	22.70	1	21,439	0.00%
2021/03/08	22	22.40	27	22.44	22.40	-5	21,301	-0.02%
2021/03/05	10	22.05	11	22.30	22.40	-1	21,213	0.00%
2021/03/04	14	22.41	15	22.28	22.20	-1	21,379	0.00%
2021/03/03	15	22.44	32	22.51	22.60	-17	21,278	-0.08%
2021/03/02	10	22.45	52	22.32	22.20	-42	21,078	-0.20%
2021/02/26	18	21.85	13	22.19	22.20	5	20,763	0.02%
2021/02/25	12	22.05	12	22.10	22.30	0	20,441	0.00%
2021/02/24	11	22.03	12	21.87	21.90	-1	20,294	0.00%
2021/02/23	24	21.70	10	21.70	21.75	14	20,153	0.07%
2021/02/22	13	21.93	15	21.83	21.80	-2	19,945	-0.01%
2021/02/19	34	21.64	23	21.80	21.85	11	19,837	0.06%
2021/02/18	30	21.72	22	21.85	21.90	8	19,673	0.04%
2021/02/17	18	22.03	13	21.81	21.75	5	19,633	0.03%
2021/02/05	10	21.85	18	21.87	21.90	-8	19,297	-0.04%
2021/02/04	12	21.93	10	21.75	21.80	2	19,223	0.01%
2021/02/03	20	21.73	26	21.73	21.80	-6	19,168	-0.03%
2021/02/02	20	21.61	40	21.44	21.50	-20	19,207	-0.10%
2021/02/01	28	21.26	13	21.42	21.35	15	19,073	0.08%
2021/01/29	10	22.35	27	21.59	21.45	-17	18,945	-0.09%
2021/01/28	27	21.94	34	22.34	22.15	-7	18,567	-0.04%
2021/01/27	42	21.96	28	22.06	21.80	14	17,970	0.08%
2021/01/26	10	21.65	17	21.45	21.40	-7	17,454	-0.04%
2021/01/25	11	21.20	18	21.30	21.40	-7	17,231	-0.04%
2021/01/22	12	21.03	24.3	21.01	21.30	-12.3	17,126	-0.07%
2021/01/21	11	20.92	6	20.89	20.80	5	17,116	0.03%
2021/01/20	0	0.00	2	21.10	20.80	-2	17,063	-0.01%
2021/01/19	11	21.53	0	0.00	21.50	11	16,553	0.07%
2021/01/18	6	21.57	5	21.74	21.55	1	16,285	0.01%
2021/01/15	18	22.45	4	22.83	22.25	14	15,964	0.09%
2021/01/14	2	22.03	21	22.25	22.25	-19	15,247	-0.12%
2021/01/13	4	21.88	2	21.85	21.80	2	14,793	0.01%
2021/01/12	3	21.73	18	21.71	21.65	-15	14,595	-0.10%
2021/01/11	1	21.55	17	21.74	21.80	-16	14,313	-0.11%
2021/01/08	1	21.10	1	21.20	21.50	0	14,022	0.00%
2021/01/07	15	21.15	6	21.12	21.00	9	13,760	0.07%
2021/01/06	9	20.87	9	21.07	21.05	0	13,606	0.00%
2021/01/05	22	21.00	44	21.22	21.55	-22	13,173	-0.17%
2021/01/04	7	20.83	0.1	20.90	20.80	6.9	12,853	0.05%
2020/12/30	8	20.84	0	0.00	20.90	8	12,734	0.06%
2020/12/29	11	20.82	2	20.88	20.95	9	12,693	0.07%
2020/12/28	0	0.00	11	20.80	20.80	-11	12,620	-0.09%
2020/12/25	1	20.55	0	0.00	20.60	1	12,638	0.01%
2020/12/24	0	0.00	1	20.55	20.40	-1	12,651	-0.01%
2020/12/23	3	20.30	7	20.40	20.30	-4	12,625	-0.03%
2020/12/22	5	20.50	1	20.50	20.45	4	12,649	0.03%
2020/12/21	3	20.45	10.1	20.45	20.50	-7.1	12,678	-0.06%
2020/12/18	0	0.00	1	20.95	20.70	-1	12,601	-0.01%
2020/12/17	6.1	20.78	50	20.90	21.00	-44	12,419	-0.35%
2020/12/16	23	20.69	21	20.75	20.85	2	12,187	0.02%
2020/12/15	0	0.00	4	20.63	20.50	-4	12,107	-0.03%
2020/12/14	1	20.80	29	20.65	20.60	-28	11,954	-0.23%
2020/12/11	0	0.00	38	20.54	20.45	-38	11,827	-0.32%
2020/12/10	44	20.72	6	20.50	20.50	38	11,771	0.32%
2020/12/09	11	20.36	59	20.40	20.50	-48	11,429	-0.42%
2020/12/08	70	20.44	39	20.43	20.35	31	11,188	0.28%
2020/12/07	25	19.84	44	19.84	20.10	-19	10,549	-0.18%
2020/12/04	4	19.60	42	19.63	19.55	-38	10,110	-0.38%
2020/12/03	1	19.35	0	0.00	19.45	1	9,979	0.01%
2020/12/02	1	19.40	1	19.35	19.35	0	9,941	0.00%
2020/12/01	5	19.20	0	0.00	19.30	5	9,993	0.05%
2020/11/30	61	19.21	6	19.20	19.30	55	10,289	0.53%
2020/11/27	3	19.27	2	19.30	19.25	1	10,617	0.01%
2020/11/25	12	19.57	8	19.55	19.55	4	10,762	0.04%
2020/11/24	7	19.76	1	19.70	19.60	6	10,785	0.06%
2020/11/23	10	19.65	0	0.00	19.70	10	10,790	0.09%
2020/11/20	0	0.00	5	19.50	19.55	-5	10,704	-0.05%
2020/11/19	1	19.55	0	0.00	19.50	1	10,855	0.01%
2020/11/18	4	19.50	5.2	19.48	19.55	-1.2	10,804	-0.01%
2020/11/17	0	0.00	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	0	0.00	1	19.35	19.40	-1	11,036	-0.01%
2020/11/12	4	19.00	4	19.05	19.10	0	10,938	0.00%
2020/11/11	1	19.20	33	19.33	19.35	-32	10,973	-0.29%
2020/11/10	0	0.00	8	19.05	19.10	-8	10,799	-0.07%
2020/11/09	5	18.84	0	0.00	18.95	5	10,688	0.05%
2020/11/05	0	0.00	1	18.85	18.85	-1	10,731	-0.01%
2020/11/02	0	0.00	5	18.66	18.65	-5	11,041	-0.05%
2020/10/30	4	18.95	0	0.00	18.60	4	11,214	0.04%
2020/10/29	2	18.85	11	18.90	18.95	-9	11,114	-0.08%
2020/10/28	2	18.70	6	18.75	18.75	-4	11,010	-0.04%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/26	0	0.00	2	18.60	18.65	-2	11,163	-0.02%
2020/10/23	5	18.50	0	0.00	18.60	5	11,203	0.04%
2020/10/21	4	18.58	0	0.00	18.50	4	11,217	0.04%
2020/10/20	16	18.59	0	0.00	18.60	16	11,280	0.14%
2020/10/19	0	0.00	1	18.60	18.55	-1	11,369	-0.01%
2020/10/16	3	18.65	1	18.65	18.55	2	11,463	0.02%
2020/10/15	1	18.85	0	0.00	18.70	1	11,616	0.01%
2020/10/14	1	18.80	2	18.80	18.95	-1	11,855	-0.01%
2020/10/13	12	18.70	13	18.74	18.70	-1	12,644	-0.01%
2020/10/12	2	18.68	32	18.75	18.70	-30	13,454	-0.22%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/06	1	19.00	0	0.00	19.00	1	14,320	0.01%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/29	1	19.25	2	19.30	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	7	19.26	19.30	-7	15,118	-0.05%
2020/09/25	31	18.90	2	18.90	18.90	29	15,290	0.19%
2020/09/24	1	18.85	42	18.92	18.80	-41	15,362	-0.27%
2020/09/22	4	19.18	0	0.00	19.10	4	15,484	0.03%
2020/09/21	6	19.40	10	19.60	19.35	-4	15,530	-0.03%
2020/09/18	4	19.43	0	0.00	19.70	4	15,606	0.03%
2020/09/17	5	19.35	1	19.40	19.40	4	15,581	0.03%
2020/09/16	15	19.51	6	19.45	19.35	9	15,678	0.06%
2020/09/15	11	19.54	6	19.46	19.45	5	15,849	0.03%
2020/09/14	20.8	19.20	0	0.00	19.15	20.8	15,963	0.13%
2020/09/11	2	19.18	8	19.09	19.15	-6	16,078	-0.04%
2020/09/10	8	19.17	1	19.10	19.10	7	16,183	0.04%
2020/09/09	0	0.00	3	19.00	19.00	-3	16,241	-0.02%
2020/09/08	1	19.05	3	19.15	19.20	-2	16,220	-0.01%
2020/09/07	2	19.23	0	0.00	19.10	2	16,361	0.01%
2020/09/04	1	19.20	17	19.07	19.20	-16	16,455	-0.10%
2020/09/03	12	19.68	5	19.60	19.25	7	16,475	0.04%
2020/09/02	15	19.41	15	19.47	19.60	0	16,239	0.00%
2020/09/01	0	0.00	11	18.84	18.85	-11	15,781	-0.07%
2020/08/28	0	0.00	1	18.80	18.85	-1	15,639	-0.01%
2020/08/27	1	18.75	3	18.92	18.90	-2	15,778	-0.01%
2020/08/26	1	18.80	1	18.95	18.95	0	15,771	0.00%
2020/08/25	6	18.80	9	18.83	18.80	-3	15,912	-0.02%
2020/08/21	1	18.25	0	0.00	18.40	1	16,093	0.01%
2020/08/20	14	18.35	1	18.35	18.35	13	15,943	0.08%
2020/08/19	5	18.63	5	18.70	18.60	0	15,746	0.00%
2020/08/18	0	0.00	1	18.65	18.75	-1	15,642	-0.01%
2020/08/17	110	18.65	1	18.60	18.70	109	15,667	0.70%	大買/鉅額交易
2020/08/14	2	18.60	0	0.00	18.65	2	15,663	0.01%
2020/08/13	1	18.60	1	18.60	18.60	0	15,700	0.00%
2020/08/12	4	18.66	0	0.00	18.65	4	15,674	0.03%
2020/08/11	3	19.00	2	18.80	18.80	1	15,679	0.01%
2020/08/10	0	0.00	7	18.88	19.00	-7	15,801	-0.04%
2020/08/07	4	18.68	0.4	18.70	18.70	3.6	15,840	0.02%
2020/08/06	0	0.00	2	18.80	18.75	-2	15,887	-0.01%
2020/08/04	3	18.45	0	0.00	18.45	3	15,828	0.02%
2020/08/03	2	18.65	0	0.00	18.35	2	15,804	0.01%
2020/07/31	1	18.45	1	18.65	18.65	0	15,733	0.00%
2020/07/30	4	18.33	0	0.00	18.45	4	15,632	0.03%
2020/07/29	13	18.39	0	0.00	18.25	13	15,560	0.08%
2020/07/28	3	18.32	0	0.00	18.30	3	15,654	0.02%
2020/07/27	3	18.40	3	18.50	18.35	0	15,768	0.00%
2020/07/24	0	0.00	1	18.55	18.45	-1	15,856	-0.01%
2020/07/23	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/07/22	10	18.80	15	18.80	18.85	-5	15,949	-0.03%
2020/07/21	5	18.85	0	0.00	18.85	5	15,918	0.03%
2020/07/20	2	18.45	0	0.00	18.50	2	15,865	0.01%
2020/07/17	24	18.42	0	0.00	18.40	24	15,815	0.15%
2020/07/16	32	20.13	12	20.09	20.00	20	15,249	0.13%
2020/07/14	0	0.00	8	20.30	20.10	-8	14,213	-0.06%
2020/07/13	6	20.33	378	20.21	20.25	-372	14,007	-2.66%	大賣/鉅額交易
2020/07/10	2	19.90	12	19.97	20.00	-10	13,953	-0.07%
2020/07/09	17	20.39	11	20.46	20.15	6	13,924	0.04%
2020/07/08	1	20.20	39	20.21	20.40	-38	13,653	-0.28%
2020/07/07	0	0.00	5	20.05	20.05	-5	13,266	-0.04%
2020/07/06	0	0.00	9	19.99	20.05	-9	13,210	-0.07%
2020/07/03	3	19.87	27	20.00	19.80	-24	13,180	-0.18%
2020/07/02	2	19.70	55	19.70	19.95	-53	13,274	-0.40%
2020/07/01	3	19.55	3	19.62	19.55	0	13,300	0.00%
2020/06/30	1	19.40	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	1	19.35	19.45	-1	13,548	-0.01%
2020/06/24	10	19.45	4	19.55	19.45	6	13,556	0.04%
2020/06/23	1	19.25	0	0.00	19.40	1	13,543	0.01%
2020/06/22	0	0.00	12	19.40	19.20	-12	13,556	-0.09%
2020/06/19	4	19.55	1	19.50	19.50	3	13,614	0.02%
2020/06/18	1	19.60	1	19.50	19.55	0	13,515	0.00%
2020/06/17	0	0.00	1	19.35	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	3	19.15	19.15	-3	13,735	-0.02%
2020/06/12	2	18.85	6	18.95	18.90	-4	14,423	-0.03%
2020/06/11	0	0.00	16	19.18	19.10	-16	14,618	-0.11%
2020/06/10	0	0.00	3	19.22	19.10	-3	14,741	-0.02%
2020/06/09	1	19.20	1	19.25	19.20	0	15,118	0.00%
2020/06/08	1	19.15	1	19.10	19.20	0	15,383	0.00%
2020/06/04	8	19.02	1	19.00	19.05	7	15,404	0.05%
2020/06/03	1	19.05	15	19.08	19.00	-14	15,658	-0.09%
2020/06/02	11	18.92	4	18.95	19.00	7	15,664	0.04%
2020/06/01	0	0.00	8	18.97	18.90	-8	15,699	-0.05%
2020/05/29	1	18.45	1	19.10	19.10	0	15,590	0.00%
2020/05/28	2	18.45	0	0.00	18.40	2	15,346	0.01%
2020/05/27	3	18.57	1	18.65	18.65	2	15,425	0.01%
2020/05/22	2	18.45	0	0.00	18.40	2	15,530	0.01%
2020/05/21	0	0.00	6	18.60	18.60	-6	15,507	-0.04%
2020/05/19	3	18.53	0	0.00	18.50	3	15,477	0.02%
2020/05/15	6	18.46	0	0.00	18.45	6	15,571	0.04%
2020/05/14	3	18.65	2	18.60	18.60	1	15,371	0.01%
2020/05/13	0	0.00	3	19.00	19.00	-3	15,291	-0.02%
2020/05/12	1	18.90	1	18.90	18.80	0	15,227	0.00%
2020/05/08	3	18.93	2	18.80	18.80	1	15,081	0.01%
2020/05/06	5	18.65	0	0.00	18.65	5	14,995	0.03%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	3	18.63	1	18.65	18.60	2	14,921	0.01%
2020/04/30	4	19.05	3	19.07	19.10	1	14,818	0.01%
2020/04/29	2	19.05	1	19.00	19.10	1	14,753	0.01%
2020/04/28	2	18.90	3	18.93	18.95	-1	14,786	-0.01%
2020/04/27	2	18.85	7	18.84	18.90	-5	15,015	-0.03%
2020/04/24	1	18.60	0	0.00	18.55	1	14,964	0.01%
2020/04/23	7	18.66	4	18.70	18.75	3	14,936	0.02%
2020/04/22	2	18.58	13	18.62	18.70	-11	14,782	-0.07%
2020/04/21	9	18.35	5	18.23	18.45	4	14,599	0.03%
2020/04/20	1	18.70	5	18.65	18.70	-4	14,385	-0.03%
2020/04/17	3	18.95	0	0.00	18.70	3	14,279	0.02%
2020/04/16	4	18.68	0	0.00	18.85	4	14,118	0.03%
2020/04/15	0	0.00	12	18.78	18.85	-12	13,974	-0.09%
2020/04/14	1	18.60	53	18.55	18.55	-52	13,737	-0.38%
2020/04/13	8	18.29	0	0.00	18.35	8	13,580	0.06%
2020/04/10	1	18.25	0.1	18.35	18.30	0.9	13,588	0.01%
2020/04/07	7	18.05	1	18.15	18.10	6	13,391	0.04%
2020/04/06	0	0.00	1	17.80	18.10	-1	13,184	-0.01%
2020/04/01	5	17.74	1	17.75	17.75	4	12,974	0.03%
2020/03/31	11	17.98	10	17.60	17.30	1	12,808	0.01%
2020/03/27	3	17.35	3	17.42	17.40	0	12,423	0.00%
2020/03/25	2	17.05	0	0.00	17.15	2	12,456	0.02%
2020/03/24	12	16.45	6	16.31	16.40	6	12,272	0.05%
2020/03/23	1	15.70	0	0.00	15.50	1	12,403	0.01%
2020/03/20	8	16.20	3	16.23	16.20	5	12,425	0.04%
2020/03/19	2	15.68	90	15.88	15.70	-88	12,163	-0.72%
2020/03/18	0	0.00	1	16.60	16.50	-1	11,735	-0.01%
2020/03/17	1	16.40	2	16.50	16.50	-1	11,487	-0.01%
2020/03/16	1	17.00	1	17.10	16.75	0	11,272	0.00%
2020/03/13	28	16.96	1	16.50	17.10	27	11,112	0.24%
2020/03/12	2	17.45	0	0.00	17.20	2	10,597	0.02%
2020/03/11	5	17.82	0	0.00	17.85	5	10,275	0.05%
2020/03/09	6	17.93	1	17.95	17.90	5	10,060	0.05%
2020/03/06	5	18.02	1	18.10	18.05	4	9,760	0.04%
2020/03/05	3	18.15	0	0.00	18.15	3	9,657	0.03%
2020/03/04	0	0.00	22	18.15	18.20	-22	9,640	-0.23%
2020/03/03	1	18.20	0	0.00	18.15	1	9,605	0.01%
2020/03/02	0	0.00	2	18.23	18.10	-2	9,672	-0.02%
2020/02/27	2	18.30	0	0.00	18.45	2	10,656	0.02%
2020/02/26	3	18.15	0	0.00	18.40	3	10,624	0.03%
2020/02/24	21	18.35	0	0.00	18.30	21	10,610	0.20%
2020/02/21	1	18.35	0	0.00	18.45	1	10,687	0.01%
2020/02/19	0	0.00	2.4	18.36	18.35	-2.4	10,867	-0.02%
2020/02/18	14	18.37	0	0.00	18.40	14	10,882	0.13%
2020/02/14	3	18.57	0	0.00	18.55	3	10,987	0.03%
2020/02/10	0	0.00	1	18.45	18.40	-1	11,380	-0.01%
2020/02/07	0	0.00	8	18.50	18.55	-8	11,651	-0.07%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	1	18.20	0	0.00	18.40	1	12,713	0.01%
2020/02/03	4	18.04	40	18.03	18.15	-36	12,822	-0.28%
2020/01/31	6	18.39	0	0.00	18.35	6	12,770	0.05%
2020/01/30	9	18.43	3	18.43	18.35	6	12,702	0.05%
2020/01/20	0	0.00	2	19.08	19.10	-2	12,399	-0.02%
2020/01/17	0	0.00	3	19.00	19.00	-3	12,351	-0.02%
2020/01/14	1	18.85	0.1	18.95	18.95	0.9	12,613	0.01%
2020/01/13	4	18.85	0	0.00	18.90	4	12,635	0.03%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	0	0.00	10	18.80	18.75	-10	13,095	-0.08%
2020/01/03	1	18.90	0	0.00	18.90	1	13,223	0.01%
2019/12/31	2	18.95	0	0.00	18.85	2	13,362	0.01%
2019/12/30	1	18.95	10	19.00	18.95	-9	13,279	-0.07%
2019/12/27	3	19.00	2	18.95	19.00	1	13,303	0.01%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	3	18.95	0	0.00	18.95	3	13,347	0.02%
2019/12/23	1	18.95	0	0.00	19.00	1	13,349	0.01%
2019/12/20	0	0.00	5	18.95	19.00	-5	13,328	-0.04%
2019/12/19	12	18.85	0	0.00	18.95	12	13,215	0.09%
2019/12/18	5	18.85	0	0.00	19.00	5	13,142	0.04%
2019/12/17	1	18.85	0	0.00	19.00	1	12,963	0.01%
2019/12/13	0	0.00	1	18.80	18.85	-1	12,756	-0.01%
2019/12/09	0	0.00	10	18.80	18.90	-10	12,554	-0.08%
2019/12/04	0	0.00	3	18.80	18.85	-3	12,621	-0.02%
2019/12/03	10	18.80	0	0.00	18.80	10	12,693	0.08%
2019/12/02	0	0.00	20	18.59	18.70	-20	12,720	-0.16%
2019/11/29	0	0.00	1.6	18.77	18.80	-1.6	12,669	-0.01%
2019/11/22	11	18.90	10	18.88	18.90	1	11,714	0.01%
2019/11/20	0	0.00	1	18.95	19.00	-1	11,701	-0.01%
2019/11/19	0	0.00	4	18.90	18.90	-4	11,818	-0.03%
2019/11/18	4	18.75	8	18.70	18.90	-4	11,891	-0.03%
2019/11/14	1	18.40	1	18.50	18.50	0	11,920	0.00%
2019/11/13	2	18.35	4	18.30	18.30	-2	12,032	-0.02%
2019/11/12	56	18.45	9	18.45	18.45	47	12,326	0.38%
2019/11/11	1	18.65	12	18.65	18.65	-11	12,307	-0.09%
2019/11/08	4	18.80	1	18.75	18.80	3	12,197	0.02%
2019/11/07	101	18.70	10	18.72	18.70	91	12,095	0.75%	大買/
2019/11/06	28	18.81	2	18.80	18.70	26	11,995	0.22%
2019/11/05	58	19.08	5	19.03	19.05	53	11,818	0.45%
2019/11/04	0	0.00	5	18.35	18.50	-5	11,147	-0.04%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/30	5	18.20	0	0.00	18.20	5	10,954	0.05%
2019/10/29	5	18.25	0	0.00	18.25	5	10,925	0.05%
2019/10/25	4	18.20	2	18.25	18.30	2	10,722	0.02%
2019/10/24	1	18.25	0	0.00	18.25	1	10,714	0.01%
2019/10/23	9	18.20	0	0.00	18.25	9	10,716	0.08%
2019/10/21	0	0.00	1	18.05	18.10	-1	10,523	-0.01%
2019/10/18	2	17.95	0	0.00	17.90	2	10,529	0.02%
2019/10/17	2	17.78	0	0.00	17.90	2	10,518	0.02%
2019/10/16	0	0.00	10	17.85	17.85	-10	10,294	-0.10%
2019/10/15	11	17.80	0	0.00	17.80	11	10,153	0.11%
2019/10/14	3	17.88	0	0.00	17.90	3	10,099	0.03%
2019/10/09	2	17.80	0	0.00	17.70	2	10,220	0.02%
2019/10/08	3	17.85	0	0.00	17.85	3	10,332	0.03%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/09/27	0	0.00	0.6	18.00	17.90	-0.6	10,344	-0.01%
2019/09/26	0	0.00	2	18.15	18.05	-2	10,328	-0.02%
2019/09/24	5	18.35	0	0.00	18.30	5	10,386	0.05%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	2	18.10	2	18.10	18.05	0	10,415	0.00%
2019/09/19	2	18.20	0	0.00	18.20	2	10,277	0.02%
2019/09/16	4	18.31	52	18.35	18.35	-48	10,594	-0.45%
2019/09/12	2	18.30	51	18.30	18.40	-49	10,709	-0.46%
2019/09/11	0	0.00	52	18.20	18.20	-52	10,735	-0.48%
2019/09/10	0	0.00	101	18.10	18.10	-101	10,699	-0.94%	大賣/鉅額交易
2019/09/06	16	18.15	0	0.00	18.20	16	10,503	0.15%
2019/09/04	3	17.90	0	0.00	18.00	3	10,261	0.03%
2019/09/03	6	17.98	0	0.00	17.90	6	10,260	0.06%
2019/09/02	31	18.00	3	18.00	18.05	28	10,403	0.27%
2019/08/30	5	17.89	2	17.85	17.95	3	10,282	0.03%
2019/08/29	203	17.65	41.1	17.61	17.80	161.9	10,150	1.60%	大買/鉅額交易
2019/08/28	15	17.64	0	0.00	17.65	15	10,077	0.15%
2019/08/27	14	17.64	0	0.00	17.60	14	10,051	0.14%
2019/08/26	0	0.00	15	17.45	17.50	-15	10,022	-0.15%
2019/08/23	8	17.66	0	0.00	17.70	8	10,014	0.08%
2019/08/22	3	17.55	0	0.00	17.50	3	10,016	0.03%
2019/08/21	4	17.66	0	0.00	17.55	4	10,063	0.04%
2019/08/20	12	17.75	0	0.00	17.65	12	9,838	0.12%
2019/08/19	125	17.97	0	0.00	17.80	125	9,671	1.29%	大買/鉅額交易
2019/08/16	4	17.65	0	0.00	17.85	4	9,614	0.04%
2019/08/15	25	17.81	1	17.85	17.65	24	9,373	0.26%
2019/08/14	1	18.20	2	18.45	18.15	-1	9,001	-0.01%
2019/08/13	0	0.00	1	18.50	18.45	-1	8,776	-0.01%
2019/08/12	2	18.40	0	0.00	18.55	2	8,830	0.02%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	2	18.58	0	0.00	18.50	2	8,997	0.02%
2019/08/06	1	18.30	0	0.00	18.55	1	9,133	0.01%
2019/08/05	4	18.61	0	0.00	18.60	4	9,144	0.04%
2019/08/02	7	18.81	3	18.80	18.85	4	9,185	0.04%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/31	2	19.05	10	19.00	19.10	-8	9,115	-0.09%
2019/07/29	10	19.20	0	0.00	19.25	10	9,269	0.11%
2019/07/26	10	19.20	4	19.25	19.15	6	9,295	0.06%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/22	1	19.05	0	0.00	19.05	1	9,252	0.01%
2019/07/19	3	19.30	0	0.00	19.20	3	9,203	0.03%
2019/07/17	30	19.30	0	0.00	19.30	30	9,302	0.32%
2019/07/15	7	19.35	5	19.40	19.45	2	9,360	0.02%
2019/07/12	4	20.45	1	20.50	20.45	3	9,324	0.03%
2019/07/11	2	20.35	0	0.00	20.35	2	9,311	0.02%
2019/07/09	0	0.00	1	20.25	20.30	-1	9,387	-0.01%
2019/07/08	1	20.20	0	0.00	20.30	1	9,347	0.01%
2019/07/03	10	20.45	10	20.50	20.45	0	9,512	0.00%
2019/07/01	7	20.55	1	20.55	20.50	6	9,702	0.06%
2019/06/28	0	0.00	4	20.30	20.35	-4	9,609	-0.04%
2019/06/27	50	20.20	1	20.30	20.25	49	9,603	0.51%
2019/06/26	0	0.00	17	20.07	20.20	-17	9,611	-0.18%
2019/06/25	52	20.05	5	20.10	20.00	47	9,611	0.49%
2019/06/20	10	20.10	0	0.00	20.00	10	9,600	0.10%
2019/06/19	10	19.98	1	20.00	20.00	9	9,485	0.09%
2019/06/11	1	19.90	0	0.00	19.95	1	9,714	0.01%
2019/06/10	0	0.00	5	19.85	19.85	-5	9,677	-0.05%
2019/06/06	0	0.00	1	19.55	19.60	-1	9,560	-0.01%
2019/06/05	1	19.70	0	0.00	19.60	1	9,583	0.01%
2019/06/04	51	19.50	0	0.00	19.50	51	9,617	0.53%
2019/06/03	30	19.40	0	0.00	19.45	30	9,660	0.31%
2019/05/31	5	19.53	0	0.00	19.65	5	9,709	0.05%
2019/05/30	19	19.10	0	0.00	19.40	19	9,586	0.20%
2019/05/28	0	0.00	1	19.10	19.05	-1	10,020	-0.01%
2019/05/27	40	19.05	3	19.05	19.05	37	10,087	0.37%
2019/05/24	1	19.00	1	19.00	19.00	0	10,163	0.00%
2019/05/22	1	18.95	0	0.00	18.95	1	10,146	0.01%
2019/05/21	0	0.00	1	19.05	18.95	-1	10,273	-0.01%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	0.1	19.00	0	0.00	18.85	0.1	10,200	0.00%
2019/05/14	4	18.80	1	19.10	19.10	3	10,188	0.03%
2019/05/13	3	19.23	0	0.00	19.20	3	10,044	0.03%
2019/05/09	1	19.50	0	0.00	19.35	1	10,223	0.01%
2019/05/07	2	19.75	1	19.70	19.90	1	10,474	0.01%
2019/05/06	4	19.71	13	19.61	19.60	-9	10,626	-0.08%
2019/05/02	2	19.90	0	0.00	19.90	2	10,420	0.02%
2019/04/30	0	0.00	10	19.85	19.95	-10	10,445	-0.10%
2019/04/29	0	0.00	8	19.80	19.90	-8	10,433	-0.08%
2019/04/26	0	0.00	10	19.80	19.85	-10	10,405	-0.10%
2019/04/25	5	19.81	0	0.00	19.80	5	10,411	0.05%
2019/04/23	0	0.00	2	19.55	19.70	-2	10,416	-0.02%
2019/04/22	11	19.75	26	19.75	19.70	-15	10,346	-0.14%
2019/04/18	0	0.00	4	19.60	19.60	-4	10,344	-0.04%
2019/04/17	0	0.00	4	19.45	19.50	-4	10,327	-0.04%
2019/04/15	6	19.40	4	19.40	19.45	2	10,097	0.02%
2019/04/12	10	19.35	2	19.25	19.25	8	10,076	0.08%
2019/04/10	11	19.50	1	19.50	19.55	10	10,053	0.10%
2019/04/09	0	0.00	10	19.42	19.50	-10	9,955	-0.10%
2019/04/08	3	19.25	2	19.45	19.50	1	9,935	0.01%
2019/04/03	1	19.15	3	19.10	19.15	-2	9,729	-0.02%
2019/04/02	0	0.00	1	19.05	19.10	-1	9,683	-0.01%
2019/04/01	0	0.00	35	19.06	19.05	-35	9,660	-0.36%
2019/03/27	25	19.00	1	18.95	19.00	24	9,500	0.25%
2019/03/26	2	18.93	0	0.00	18.90	2	9,466	0.02%
2019/03/25	7	18.71	0	0.00	18.85	7	9,456	0.07%
2019/03/21	2	19.00	2	19.05	19.00	0	9,203	0.00%
2019/03/15	2	18.75	10	18.80	18.75	-8	9,342	-0.09%
2019/03/13	0	0.00	20	18.80	18.90	-20	9,307	-0.21%
2019/03/08	10	18.75	3	18.80	18.90	7	9,367	0.07%
2019/03/06	2	18.90	4	18.95	19.00	-2	9,533	-0.02%
2019/03/04	1	18.90	0	0.00	18.95	1	9,568	0.01%
2019/02/27	11	18.98	1	19.00	19.10	10	9,392	0.11%
2019/02/26	2	18.85	22	18.82	18.80	-20	9,065	-0.22%
2019/02/25	1	18.35	20	18.40	18.45	-19	8,678	-0.22%
2019/02/22	0	0.00	1	18.30	18.35	-1	8,646	-0.01%
2019/02/21	0	0.00	9	18.30	18.30	-9	8,666	-0.10%
2019/02/20	2	18.20	0	0.00	18.30	2	8,696	0.02%
2019/02/18	10	18.25	0	0.00	18.20	10	8,650	0.12%
2019/02/15	1	18.10	2	18.25	18.10	-1	8,676	-0.01%
2019/02/13	2	18.35	2	18.40	18.35	0	8,586	0.00%
2019/02/12	7	18.45	0	0.00	18.45	7	8,516	0.08%
2019/02/11	0	0.00	2	18.50	18.50	-2	8,457	-0.02%
2019/01/30	12	18.19	0	0.00	18.20	12	8,245	0.15%
2019/01/29	3	18.00	0	0.00	18.10	3	8,079	0.04%
2019/01/28	5	17.95	4	17.93	18.10	1	7,968	0.01%
2019/01/25	4	17.80	2	17.80	17.80	2	7,712	0.03%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/17	4	17.50	0	0.00	17.50	4	7,598	0.05%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	10	17.55	5	17.50	17.50	5	7,662	0.07%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/07	1	17.35	0	0.00	17.45	1	7,819	0.01%
2019/01/04	2	17.13	0	0.00	17.10	2	7,823	0.03%
2019/01/03	1	17.30	0	0.00	17.40	1	8,101	0.01%
2018/12/27	1	17.50	0	0.00	17.50	1	8,195	0.01%
2018/12/19	0	0.00	2	17.60	17.65	-2	8,293	-0.02%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/13	2	17.60	0	0.00	17.80	2	8,436	0.02%
2018/12/12	20	17.46	0	0.00	17.55	20	8,415	0.24%
2018/12/10	2	17.33	0	0.00	17.30	2	8,338	0.02%
2018/12/06	2	17.48	0	0.00	17.55	2	8,204	0.02%
2018/12/05	0	0.00	15	17.75	17.80	-15	7,978	-0.19%
2018/12/04	2	17.95	0	0.00	17.90	2	7,972	0.03%
2018/12/03	2	17.75	0	0.00	17.90	2	7,930	0.03%
2018/11/29	0	0.00	3	17.75	17.50	-3	7,609	-0.04%
2018/11/23	1	17.50	0	0.00	17.50	1	7,428	0.01%
2018/11/20	1	17.55	0	0.00	17.50	1	7,587	0.01%
2018/11/19	6	17.69	0	0.00	17.70	6	7,908	0.08%
2018/11/15	1	17.65	0	0.00	17.60	1	7,937	0.01%
2018/11/09	3	17.40	0	0.00	17.45	3	7,957	0.04%
2018/11/08	0	0.00	5	17.80	17.80	-5	7,919	-0.06%
2018/11/05	6	17.25	0	0.00	17.50	6	8,001	0.07%
2018/10/30	0	0.00	2	16.80	16.85	-2	8,051	-0.02%
2018/10/29	1	16.85	0	0.00	16.90	1	8,124	0.01%
2018/10/26	3	16.93	0	0.00	16.75	3	8,220	0.04%
2018/10/24	4	16.99	0	0.00	17.00	4	8,291	0.05%
2018/10/23	4	17.09	0	0.00	17.05	4	8,272	0.05%
2018/10/19	1	17.05	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.20	0	0.00	17.20	1	8,116	0.01%
2018/10/15	4	17.39	2	17.40	17.40	2	8,438	0.02%
2018/10/11	8	17.60	0	0.00	17.45	8	8,529	0.09%
2018/10/09	3	18.47	4	18.50	18.45	-1	8,235	-0.01%
2018/10/05	1	18.60	0	0.00	18.50	1	8,319	0.01%
2018/09/28	0	0.00	4	18.95	18.95	-4	8,335	-0.05%
2018/09/27	1	18.85	0.6	18.90	19.00	0.4	8,274	0.00%
2018/09/21	1	18.70	0	0.00	18.80	1	8,301	0.01%
2018/09/19	0	0.00	6	18.95	18.95	-6	8,299	-0.07%
2018/09/18	2	18.90	0	0.00	18.85	2	8,354	0.02%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/10	2	18.70	0	0.00	18.65	2	9,576	0.02%
2018/09/06	0	0.00	1	19.00	19.05	-1	9,639	-0.01%
2018/09/03	1	19.30	0	0.00	19.25	1	9,787	0.01%
2018/08/31	0	0.00	1	19.25	19.25	-1	9,839	-0.01%
2018/08/29	2	19.10	0	0.00	19.20	2	9,937	0.02%
2018/08/28	1	19.10	0	0.00	19.20	1	10,043	0.01%
2018/08/24	2	19.00	0	0.00	19.05	2	10,183	0.02%
2018/08/20	0	0.00	3	18.80	18.60	-3	9,674	-0.03%
2018/08/17	0	0.00	3	18.85	18.85	-3	9,630	-0.03%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/13	3	18.82	12	18.74	18.75	-9	9,580	-0.09%
2018/08/09	3	18.97	7	18.99	19.00	-4	9,414	-0.04%
2018/08/08	5	19.15	0	0.00	19.15	5	9,413	0.05%
2018/08/06	1	19.05	0	0.00	19.05	1	9,307	0.01%
2018/08/01	0	0.00	3	19.20	19.15	-3	9,911	-0.03%
2018/07/30	1	18.85	2	18.90	18.90	-1	9,717	-0.01%
2018/07/27	5	18.80	0	0.00	18.85	5	9,633	0.05%
2018/07/26	0	0.00	2	18.80	18.95	-2	9,639	-0.02%
2018/07/23	6	18.95	2	18.95	18.95	4	9,831	0.04%
2018/07/20	0	0.00	11	19.90	19.85	-11	9,736	-0.11%
2018/07/19	6	19.80	0	0.00	19.85	6	9,541	0.06%
2018/07/18	5	19.80	1	19.80	19.80	4	9,519	0.04%
2018/07/17	28	19.68	0	0.00	19.65	28	9,464	0.30%
2018/07/16	3	19.55	0	0.00	19.50	3	9,272	0.03%
2018/07/09	5	18.95	0	0.00	19.00	5	9,217	0.05%
2018/07/06	2	18.80	0	0.00	18.80	2	9,303	0.02%
2018/07/05	17	18.96	0	0.00	18.90	17	9,255	0.18%
2018/07/04	1	19.10	0	0.00	19.10	1	9,335	0.01%
2018/07/03	3	18.95	0	0.00	18.95	3	9,544	0.03%
2018/07/02	11	19.15	12	19.05	19.00	-1	9,607	-0.01%
2018/06/29	12	19.00	0	0.00	19.20	12	9,537	0.13%
2018/06/27	1	19.15	30	19.10	19.10	-29	9,332	-0.31%
2018/06/26	0	0.00	3	19.15	19.25	-3	9,280	-0.03%
2018/06/25	10	19.20	0	0.00	19.20	10	9,177	0.11%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/21	1	19.45	5	19.50	19.45	-4	8,920	-0.04%
2018/06/20	12	19.46	0	0.00	19.55	12	8,960	0.13%
2018/06/19	14	19.55	0	0.00	19.60	14	8,889	0.16%
2018/06/15	18	19.54	0	0.00	19.85	18	8,709	0.21%
2018/06/14	4	19.65	3	19.75	19.60	1	8,385	0.01%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	11	19.85	0	0.00	19.80	11	8,365	0.13%
2018/06/11	41	20.04	0	0.00	19.95	41	8,321	0.49%
2018/06/08	11	20.00	0	0.00	19.95	11	8,284	0.13%
2018/06/04	22	19.89	0	0.00	19.75	22	8,082	0.27%
2018/06/01	0	0.00	30	19.85	19.80	-30	7,999	-0.38%
2018/05/31	3	19.72	0	0.00	19.70	3	8,012	0.04%
2018/05/30	3	19.80	0	0.00	19.75	3	7,769	0.04%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/17	1	19.95	0	0.00	19.85	1	8,628	0.01%
2018/05/16	1	19.85	1	19.90	20.05	0	8,686	0.00%
2018/05/11	0	0.00	6	20.15	20.20	-6	9,149	-0.07%
2018/05/10	0	0.00	2	19.65	19.80	-2	9,003	-0.02%
2018/05/09	2	19.30	0	0.00	19.35	2	8,612	0.02%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	2	19.35	0	0.00	19.25	2	8,958	0.02%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	2	19.65	0	0.00	19.55	2	9,142	0.02%
2018/04/24	4	19.51	0	0.00	19.55	4	9,074	0.04%
2018/04/23	0	0.00	4	19.83	19.80	-4	9,066	-0.04%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/18	2	19.55	0	0.00	19.55	2	9,052	0.02%
2018/04/17	5	19.60	0	0.00	19.60	5	9,185	0.05%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	0.6	19.95	0	0.00	19.95	0.6	9,155	0.01%
2018/04/10	2	19.53	1	19.55	19.55	1	9,028	0.01%
2018/04/09	3	19.62	0	0.00	19.55	3	8,998	0.03%
2018/04/03	2	19.80	15	19.85	19.80	-13	8,842	-0.15%
2018/03/27	10	20.10	0	0.00	20.05	10	8,714	0.11%
2018/03/23	1	19.70	1	19.85	19.90	0	8,700	0.00%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/20	2	20.25	0	0.00	20.25	2	8,761	0.02%
2018/03/19	0	0.00	7	20.85	20.95	-7	8,526	-0.08%
2018/03/16	1	20.60	22	20.69	20.80	-21	8,497	-0.25%
2018/03/15	1	20.70	0	0.00	20.60	1	8,391	0.01%
2018/03/14	2	20.55	0	0.00	20.80	2	8,400	0.02%
2018/03/12	4	20.60	0	0.00	20.65	4	8,523	0.05%
2018/03/09	6	20.45	1	20.50	20.40	5	8,513	0.06%
2018/03/06	0	0.00	2	20.25	20.20	-2	8,642	-0.02%
2018/03/02	3	19.90	0	0.00	20.00	3	8,935	0.03%
2018/03/01	2	20.10	10	20.10	20.25	-8	8,997	-0.09%
2018/02/27	9	20.17	0	0.00	20.10	9	8,903	0.10%
2018/02/22	15	19.87	0	0.00	19.80	15	8,689	0.17%
2018/02/21	1	20.15	0	0.00	20.20	1	8,691	0.01%
2018/02/12	30	19.90	0	0.00	19.75	30	8,700	0.34%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/06	2	19.83	1	19.65	19.80	1	8,814	0.01%
2018/02/02	0	0.00	3	21.50	21.40	-3	8,838	-0.03%
2018/01/31	15	21.65	2	21.43	21.70	13	9,034	0.14%
2018/01/29	3	21.50	1	21.60	21.70	2	8,862	0.02%
2018/01/26	1	21.45	0	0.00	21.40	1	8,834	0.01%
2018/01/24	1	20.70	0	0.00	20.90	1	8,270	0.01%
2018/01/22	1	20.75	0	0.00	20.80	1	8,832	0.01%
2018/01/15	1	20.40	0	0.00	20.45	1	8,988	0.01%
2018/01/11	3	20.33	0	0.00	20.30	3	8,971	0.03%
2018/01/10	2	20.70	0	0.00	20.75	2	8,930	0.02%
2018/01/09	2	20.88	0	0.00	20.90	2	9,020	0.02%
2018/01/05	2	20.95	0	0.00	21.10	2	9,232	0.02%