仁寶 (2324)-元大-桃興券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
36.00
漲跌
▲0.50
漲幅
+1.41%
成交量
16,194張
產業
上市電腦週邊類股
1791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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/04/26	0	0.00	12	35.98	36.00	-12	31,554	-0.04%
2024/04/25	1	34.90	1	35.20	35.50	0	32,093	0.00%
2024/04/24	6	35.27	2.2	35.30	35.50	3.8	32,671	0.01%
2024/04/23	0	0.00	2.2	34.61	34.50	-2.2	32,739	-0.01%
2024/04/22	7	34.45	0	0.00	34.20	7	32,862	0.02%
2024/04/19	9.1	35.55	2	35.00	35.30	7.1	32,811	0.02%
2024/04/18	0	0.00	3.2	35.82	36.05	-3.2	32,823	-0.01%
2024/04/17	12.1	35.42	5.1	35.75	35.60	7	33,090	0.02%
2024/04/16	23.6	35.70	2	35.83	35.30	21.6	33,636	0.06%
2024/04/15	6	36.50	4.2	36.52	36.30	1.8	34,543	0.01%
2024/04/12	10.5	36.49	5.2	36.49	36.40	5.3	35,140	0.02%
2024/04/11	5.1	36.55	6.3	36.60	36.85	-1.2	35,475	0.00%
2024/04/10	7	36.74	26	37.00	36.60	-19	36,142	-0.05%
2024/04/09	3	36.42	2	36.30	36.45	1	36,798	0.00%
2024/04/08	56.2	36.03	3	36.08	35.95	53.2	37,651	0.14%
2024/04/03	29.2	36.69	49	36.96	36.55	-19.8	38,743	-0.05%
2024/04/02	10	36.75	1.2	36.76	36.85	8.8	40,335	0.02%
2024/04/01	16.4	36.37	7.4	36.49	36.55	9	42,947	0.02%
2024/03/29	169.2	35.73	16.4	36.08	36.20	152.8	45,500	0.34%	大買/鉅額交易
2024/03/28	24	38.15	4	38.15	38.30	20	46,371	0.04%
2024/03/27	2	38.13	3	38.05	38.10	-1	47,113	0.00%
2024/03/26	6.2	37.86	35	38.68	37.90	-28.8	49,405	-0.06%
2024/03/25	29	38.76	4	38.91	38.55	25	53,777	0.05%
2024/03/22	20	38.85	38	38.86	38.65	-18	54,284	-0.03%
2024/03/21	49.1	38.31	18.8	38.35	38.40	30.3	54,988	0.06%
2024/03/20	25	37.95	26	38.04	37.90	-1	54,984	0.00%
2024/03/19	15	37.31	29	37.23	37.20	-14	55,002	-0.03%
2024/03/18	12	36.76	5	36.97	36.90	7	55,410	0.01%
2024/03/15	0	0.00	2.1	36.93	37.00	-2.1	55,491	0.00%
2024/03/14	13.1	36.53	2	36.98	36.65	11.1	55,260	0.02%
2024/03/13	4.4	36.96	19	36.89	36.70	-14.6	55,030	-0.03%
2024/03/12	26.2	36.36	10	36.82	37.20	16.2	54,872	0.03%
2024/03/11	9	36.70	3	36.88	36.90	6	54,603	0.01%
2024/03/08	20	36.61	37	36.80	36.65	-17	54,474	-0.03%
2024/03/07	42.8	36.57	10.2	36.67	36.55	32.6	54,118	0.06%
2024/03/06	9	37.52	5	37.67	37.55	4	53,599	0.01%
2024/03/05	55	37.74	28.1	37.73	37.80	26.9	53,461	0.05%
2024/03/04	104.3	39.01	139.8	39.42	38.00	-35.5	52,965	-0.07%	大買/大賣/
2024/03/01	6.3	36.66	22	36.70	36.70	-15.7	49,312	-0.03%
2024/02/29	72.5	36.16	27	36.25	36.50	45.5	49,162	0.09%
2024/02/27	40.2	36.75	37.1	37.58	36.50	3.1	48,643	0.01%
2024/02/26	17.1	35.89	11	36.13	36.00	6.1	47,815	0.01%
2024/02/23	9	36.76	12.7	36.62	36.20	-3.7	47,759	-0.01%
2024/02/22	9	36.79	9	36.93	36.75	0	47,852	0.00%
2024/02/21	13	36.58	14	36.64	36.75	-1	47,736	0.00%
2024/02/20	5.1	36.60	3	36.73	36.80	2.1	47,744	0.00%
2024/02/19	8.7	36.45	24.2	36.67	36.90	-15.5	47,640	-0.03%
2024/02/16	5.3	36.68	36.7	36.81	36.85	-31.4	47,432	-0.07%
2024/02/15	16.1	35.57	19	35.81	35.80	-2.9	46,988	-0.01%
2024/02/05	27	35.83	4	35.90	35.90	23	46,768	0.05%
2024/02/02	15	35.92	22	36.25	35.80	-7	46,629	-0.02%
2024/02/01	22	36.34	9.1	36.03	36.40	13	46,487	0.03%
2024/01/31	8	35.83	8	35.92	35.85	0	46,345	0.00%
2024/01/30	30.2	36.30	5	36.00	36.00	25.2	46,228	0.05%
2024/01/29	0	0.00	10.2	36.14	36.35	-10.2	46,094	-0.02%
2024/01/26	79.3	35.72	24	35.66	35.50	55.3	45,936	0.12%
2024/01/25	19	37.21	32	37.31	37.20	-13	45,153	-0.03%
2024/01/24	25	37.10	10	37.41	36.85	15	44,784	0.03%
2024/01/23	10	37.48	48	37.39	37.55	-38	44,688	-0.09%
2024/01/22	77.5	37.41	39	37.45	37.60	38.5	44,242	0.09%
2024/01/19	28	35.90	21	35.83	36.30	7	43,240	0.02%
2024/01/18	26.5	35.08	18.5	34.96	34.80	8	42,754	0.02%
2024/01/17	13.5	34.69	5	34.95	34.55	8.5	42,118	0.02%
2024/01/16	14	35.06	13	35.16	35.00	1	41,998	0.00%
2024/01/15	17	35.82	16	35.82	35.55	1	41,748	0.00%
2024/01/12	26	35.56	17	35.57	35.60	9	41,713	0.02%
2024/01/11	18	35.90	10	36.03	36.10	8	41,571	0.02%
2024/01/10	34.8	36.28	32.9	36.01	35.85	1.9	41,583	0.00%
2024/01/09	34	37.85	23	37.20	36.95	11	41,042	0.03%
2024/01/08	26.1	37.71	15	37.62	37.75	11.1	40,032	0.03%
2024/01/05	35.3	37.03	13	37.05	36.95	22.3	39,758	0.06%
2024/01/04	24	37.36	23.1	37.37	37.30	0.9	39,379	0.00%
2024/01/03	39	38.49	25	38.34	38.10	14	38,862	0.04%
2024/01/02	22	39.18	21	39.16	39.55	1	38,130	0.00%
2023/12/29	46	39.69	62	39.91	39.85	-16	37,329	-0.04%
2023/12/28	58	39.42	49	39.27	38.95	9	36,084	0.02%
2023/12/27	84	39.83	147	40.21	40.20	-63	34,511	-0.18%	大賣/
2023/12/26	86	38.13	154.5	38.62	39.05	-68.5	31,846	-0.22%	大賣/
2023/12/25	96	37.03	94.5	37.14	37.10	1.5	29,191	0.01%
2023/12/22	48	36.06	25	36.12	36.10	23	27,245	0.08%
2023/12/21	116.3	37.05	72	36.92	36.70	44.3	26,262	0.17%	大買/
2023/12/20	63	36.78	255.2	37.02	37.40	-192.2	23,885	-0.80%	大賣/鉅額交易
2023/12/19	23.8	34.14	20	34.10	34.00	3.8	19,249	0.02%
2023/12/18	20.5	35.28	35.1	34.86	34.60	-14.6	18,792	-0.08%
2023/12/15	12	33.24	32	33.28	33.05	-20	17,746	-0.11%
2023/12/14	40.1	33.90	35	33.79	33.65	5.1	17,422	0.03%
2023/12/13	8	33.25	37.3	33.29	33.75	-29.3	16,926	-0.17%
2023/12/12	4.2	32.25	4.3	32.13	32.00	-0.1	16,677	0.00%
2023/12/11	22	31.66	33	32.06	32.20	-11	16,723	-0.07%
2023/12/08	0	0.00	3	31.27	31.20	-3	16,423	-0.02%
2023/12/07	9	31.27	0	0.00	30.95	9	16,698	0.05%
2023/12/06	0	0.00	31.5	31.17	31.25	-31.5	16,978	-0.19%
2023/12/05	2	30.45	0	0.00	30.40	2	16,872	0.01%
2023/12/04	0	0.00	5	30.72	30.60	-5	17,041	-0.03%
2023/12/01	10	30.48	0	0.00	30.35	10	17,274	0.06%
2023/11/30	0	0.00	0.1	30.80	30.90	-0.1	17,485	0.00%
2023/11/29	1	30.75	4	30.99	30.75	-3	17,308	-0.02%
2023/11/28	2	30.30	6.1	30.66	30.65	-4.1	17,447	-0.02%
2023/11/27	4	30.60	3	30.75	30.35	1	18,073	0.01%
2023/11/24	2.1	30.27	0	0.00	30.25	2.1	18,300	0.01%
2023/11/22	3	31.00	3	30.87	30.80	0	19,074	0.00%
2023/11/21	7	31.01	7.6	31.04	31.20	-0.6	19,818	0.00%
2023/11/20	1	30.55	16	30.49	30.75	-15	20,759	-0.07%
2023/11/17	1	30.40	1	30.30	30.35	0	21,344	0.00%
2023/11/16	0.1	30.10	0	0.00	30.00	0.1	22,307	0.00%
2023/11/15	0.1	30.30	0	0.00	30.25	0.1	23,218	0.00%
2023/11/14	0	0.00	5	30.23	30.25	-5	24,883	-0.02%
2023/11/13	15.7	30.16	3.1	30.21	30.10	12.6	27,522	0.05%
2023/11/10	1	29.45	6.2	29.68	29.75	-5.2	29,703	-0.02%
2023/11/09	4.1	29.66	1	29.90	29.60	3.1	33,727	0.01%
2023/11/08	4	29.95	6.3	29.98	29.95	-2.3	35,377	-0.01%
2023/11/07	4	29.36	0	0.00	29.40	4	35,719	0.01%
2023/11/06	0	0.00	6.4	29.46	29.80	-6.4	36,046	-0.02%
2023/11/03	6	28.92	3	28.93	28.95	3	36,127	0.01%
2023/11/02	4	29.24	7	29.28	29.10	-3	36,526	-0.01%
2023/11/01	0	0.00	26	28.64	28.70	-26	36,874	-0.07%
2023/10/31	1	28.65	6	28.49	28.05	-5	37,021	-0.01%
2023/10/30	7	28.89	10	28.92	28.80	-3	37,252	-0.01%
2023/10/27	6	29.33	0	0.00	29.05	6	37,367	0.02%
2023/10/26	0	0.00	3.3	29.14	29.05	-3.3	37,935	-0.01%
2023/10/25	10	29.34	7	29.20	29.05	3	38,055	0.01%
2023/10/24	1	28.60	5.7	29.01	29.45	-4.7	38,267	-0.01%
2023/10/23	0	0.00	45	28.42	28.45	-45	38,367	-0.12%
2023/10/20	3	28.72	3	28.83	28.80	0	39,091	0.00%
2023/10/19	5	29.16	9	29.18	29.25	-4	39,612	-0.01%
2023/10/18	10	28.87	8	28.92	28.95	2	40,159	0.00%
2023/10/17	3	29.42	1	29.55	29.35	2	40,677	0.00%
2023/10/16	6.1	29.97	5	29.56	29.50	1.1	43,130	0.00%
2023/10/13	34	30.03	2.3	30.09	30.20	31.7	46,846	0.07%
2023/10/12	2	30.55	0	0.00	30.80	2	48,229	0.00%
2023/10/11	5	30.61	8	30.86	30.80	-3	48,798	-0.01%
2023/10/06	7.1	30.50	2	30.55	30.50	5.1	50,264	0.01%
2023/10/05	0	0.00	3	30.80	30.85	-3	50,285	-0.01%
2023/10/04	3	30.37	2.1	30.48	30.50	0.9	50,368	0.00%
2023/10/03	1	30.95	5	31.12	30.90	-4	50,569	-0.01%
2023/10/02	11	30.90	16	30.93	30.90	-5	50,758	-0.01%
2023/09/28	16	30.88	2	31.25	30.70	14	50,653	0.03%
2023/09/27	1	30.95	13	30.95	31.00	-12	50,576	-0.02%
2023/09/26	6	30.68	10.1	30.83	30.70	-4.1	50,905	-0.01%
2023/09/25	0	0.00	1	30.85	30.60	-1	51,029	0.00%
2023/09/22	3	30.62	2.1	30.72	30.85	0.9	51,327	0.00%
2023/09/21	9	30.27	3	30.42	30.55	6	51,904	0.01%
2023/09/20	8	30.75	3	31.08	30.55	5	51,754	0.01%
2023/09/19	5	30.95	5.2	31.13	30.95	-0.2	51,653	0.00%
2023/09/18	23.2	31.18	1	31.10	31.05	22.2	51,861	0.04%
2023/09/15	12.1	31.67	7	31.90	31.80	5.1	52,131	0.01%
2023/09/14	3	31.90	15.3	31.96	31.85	-12.3	52,095	-0.02%
2023/09/13	1	31.15	26	31.33	31.40	-25	52,884	-0.05%
2023/09/12	52	31.22	13.2	31.14	31.35	38.8	54,129	0.07%
2023/09/11	12	30.97	40.1	30.64	30.80	-28.1	54,301	-0.05%
2023/09/08	5	31.62	10.1	31.75	31.75	-5.1	54,225	-0.01%
2023/09/07	23.2	31.55	16	31.65	31.40	7.2	54,489	0.01%
2023/09/06	14	32.11	3	31.95	32.00	11	54,459	0.02%
2023/09/05	33	31.91	22	32.15	32.00	11	54,492	0.02%
2023/09/04	24.2	31.56	23	31.74	31.85	1.2	54,597	0.00%
2023/09/01	18.2	31.77	28	31.80	31.80	-9.8	54,596	-0.02%
2023/08/31	74.3	31.92	31	32.06	31.90	43.3	54,525	0.08%
2023/08/30	22.6	32.93	49	33.00	32.90	-26.4	54,063	-0.05%
2023/08/29	29.7	33.23	17	33.18	33.35	12.7	54,588	0.02%
2023/08/28	16	32.74	8	32.91	33.00	8	54,608	0.01%
2023/08/25	67	32.92	33.2	33.17	33.15	33.8	55,001	0.06%
2023/08/24	79.3	34.08	57.9	34.23	33.95	21.4	54,612	0.04%
2023/08/23	20.1	34.44	20	34.40	34.40	0.1	54,144	0.00%
2023/08/22	111	35.25	63	34.96	34.75	48	54,201	0.09%	大買/
2023/08/21	30	34.98	20	35.25	34.65	10	53,634	0.02%
2023/08/18	118	36.04	101.1	35.46	34.75	16.9	53,128	0.03%	大買/大賣/
2023/08/17	126.6	36.96	86.6	36.95	37.00	40	51,737	0.08%	大買/
2023/08/16	77.8	34.95	75.3	35.07	35.95	2.5	49,308	0.01%
2023/08/15	117	35.23	180.1	35.37	35.80	-63.1	47,305	-0.13%	大買/大賣/
2023/08/14	77	32.83	133.6	32.83	32.75	-56.6	43,592	-0.13%	大賣/
2023/08/11	7	30.39	14	30.73	30.75	-7	42,224	-0.02%
2023/08/10	17	30.04	7	30.16	30.00	10	42,016	0.02%
2023/08/09	1	31.35	23	31.44	31.55	-22	41,821	-0.05%
2023/08/08	16	31.40	8.4	31.34	31.40	7.6	41,932	0.02%
2023/08/07	30	30.20	15	30.83	30.95	15	41,845	0.04%
2023/08/04	14.1	29.81	27	29.86	30.05	-12.9	41,764	-0.03%
2023/08/02	30.5	29.64	32	29.52	29.45	-1.5	41,937	0.00%
2023/08/01	13	30.24	14	30.19	30.30	-1	41,504	0.00%
2023/07/31	13	30.37	9	30.67	30.45	4	41,356	0.01%
2023/07/28	21	30.92	64	31.13	31.30	-43	40,709	-0.11%
2023/07/27	34.6	31.27	23	31.70	30.95	11.6	40,510	0.03%
2023/07/26	16	31.25	55	31.50	31.65	-39	40,367	-0.10%
2023/07/25	39.1	32.34	40	32.12	31.80	-0.9	40,130	0.00%
2023/07/24	33	31.61	74.5	31.65	31.65	-41.5	39,360	-0.11%
2023/07/21	40	30.91	60	31.12	31.05	-20	38,783	-0.05%
2023/07/20	85.4	30.66	112	30.57	30.45	-26.6	38,203	-0.07%	大賣/
2023/07/19	198.4	31.89	163.6	31.67	31.10	34.8	37,560	0.09%	大買/大賣/
2023/07/18	265.5	35.42	65.6	34.99	34.45	199.8	35,272	0.57%	大買/鉅額交易
2023/07/17	41.4	32.22	157	32.89	33.55	-115.6	31,798	-0.36%	大賣/鉅額交易
2023/07/14	44.5	30.54	48	30.42	30.50	-3.5	30,673	-0.01%
2023/07/13	172.1	30.86	87.2	31.53	30.55	84.9	30,077	0.28%	大買/
2023/07/12	1.1	29.46	6	29.40	29.55	-4.9	28,557	-0.02%
2023/07/11	9	28.83	19	28.73	28.95	-10	28,473	-0.04%
2023/07/10	19.1	28.68	19	28.68	28.70	0.1	28,477	0.00%
2023/07/07	17.5	29.12	17	29.18	29.20	0.5	28,339	0.00%
2023/07/06	13	29.58	17	29.87	29.80	-4	28,080	-0.01%
2023/07/05	28	30.31	13	30.07	30.05	15	27,977	0.05%
2023/07/04	40	29.98	30	30.16	30.25	10	28,041	0.04%
2023/07/03	5	29.65	3	29.80	29.70	2	27,839	0.01%
2023/06/30	13	29.07	10	29.25	29.25	3	27,788	0.01%
2023/06/29	6	29.56	12	29.65	29.50	-6	27,774	-0.02%
2023/06/28	10	28.85	6	29.05	29.05	4	27,222	0.01%
2023/06/27	9	28.67	7	28.72	28.75	2	27,184	0.01%
2023/06/26	6	29.15	16	29.19	29.10	-10	27,173	-0.04%
2023/06/21	14.1	29.05	12	29.33	29.35	2.1	27,009	0.01%
2023/06/20	7	28.51	13	28.76	28.90	-6	26,804	-0.02%
2023/06/19	50	27.89	36	28.51	28.55	14	26,509	0.05%
2023/06/16	26.5	30.00	70.5	29.79	29.90	-44	25,537	-0.17%
2023/06/15	13	28.57	32	28.68	28.70	-19	24,314	-0.08%
2023/06/14	20	28.60	18	28.57	28.55	2	24,163	0.01%
2023/06/13	2	28.85	20.2	28.97	29.00	-18.2	24,213	-0.08%
2023/06/12	17	28.59	4.1	28.52	28.50	12.9	23,926	0.05%
2023/06/09	3	28.78	64	28.64	28.85	-61	23,889	-0.26%
2023/06/08	3	28.47	4	28.45	28.20	-1	23,909	0.00%
2023/06/07	9	28.08	14	28.32	28.45	-5	23,649	-0.02%
2023/06/06	0	0.00	7	28.06	28.00	-7	23,409	-0.03%
2023/06/05	12	28.37	7	28.41	28.25	5	23,204	0.02%
2023/06/02	19.1	27.59	24.3	28.38	28.40	-5.2	22,916	-0.02%
2023/06/01	17.1	27.06	13	27.17	27.30	4.1	22,195	0.02%
2023/05/31	4	27.55	14	27.49	27.85	-10	21,705	-0.05%
2023/05/30	11	27.61	10	27.52	27.55	1	20,963	0.00%
2023/05/29	36	28.18	102	28.24	28.15	-66	20,625	-0.32%	大賣/
2023/05/26	41	27.45	97	27.50	27.55	-56	19,923	-0.28%
2023/05/25	10	26.98	16	27.12	27.35	-6	19,340	-0.03%
2023/05/24	13	26.23	29	26.56	27.00	-16	18,896	-0.08%
2023/05/23	15	26.33	1	26.30	26.45	14	18,417	0.08%
2023/05/22	0	0.00	27	26.84	26.70	-27	18,037	-0.15%
2023/05/19	13	26.19	3.2	26.45	26.40	9.8	17,650	0.06%
2023/05/18	11	26.51	11	26.64	26.45	0	17,539	0.00%
2023/05/17	9	26.14	44.7	26.28	26.35	-35.7	17,261	-0.21%
2023/05/16	0	0.00	6	25.95	26.00	-6	16,926	-0.04%
2023/05/15	0	0.00	4	25.87	25.90	-4	16,867	-0.02%
2023/05/12	2	25.75	51	25.71	25.85	-49	16,744	-0.29%
2023/05/11	2	25.75	51	25.71	25.85	-49	16,429	-0.30%
2023/05/10	9	25.57	5	25.47	25.60	4	16,053	0.02%
2023/05/09	0	0.00	80	25.28	25.35	-80	15,868	-0.50%
2023/05/08	0	0.00	2	24.55	24.60	-2	15,673	-0.01%
2023/05/04	2.2	24.11	3.1	24.23	24.15	-0.9	15,642	-0.01%
2023/05/03	1	24.40	2	24.30	24.40	-1	15,683	-0.01%
2023/05/02	2	24.25	4	24.25	24.30	-2	15,828	-0.01%
2023/04/28	0	0.00	1	24.00	23.95	-1	15,869	-0.01%
2023/04/27	3	23.73	0	0.00	23.75	3	15,757	0.02%
2023/04/26	4.1	23.64	11	23.80	23.75	-6.9	15,773	-0.04%
2023/04/25	7.5	23.66	1	23.55	23.70	6.5	15,642	0.04%
2023/04/24	10	23.97	1.3	23.96	23.95	8.7	15,494	0.06%
2023/04/21	7	24.49	4	24.48	24.40	3	15,237	0.02%
2023/04/20	18	24.24	6	24.32	24.15	12	14,956	0.08%
2023/04/19	22	25.66	30.2	25.40	25.65	-8.2	14,496	-0.06%
2023/04/18	4	25.15	0.4	25.15	25.15	3.6	13,798	0.03%
2023/04/17	8	25.21	7	25.15	25.15	1	13,663	0.01%
2023/04/14	6.2	25.50	11	25.28	25.25	-4.8	13,369	-0.04%
2023/04/13	10.2	25.72	1	25.60	25.55	9.2	13,242	0.07%
2023/04/12	6.2	25.73	25	25.74	25.75	-18.8	13,085	-0.14%
2023/04/11	2	25.65	2	25.73	25.75	0	12,964	0.00%
2023/04/10	1.5	25.70	2	25.70	25.65	-0.5	12,817	0.00%
2023/04/07	1	25.55	72	25.58	25.65	-71	12,730	-0.56%
2023/04/06	10	25.30	0	0.00	25.45	10	12,503	0.08%
2023/03/31	0	0.00	2	25.35	25.25	-2	12,322	-0.02%
2023/03/30	0	0.00	35.6	25.02	25.25	-35.6	12,469	-0.29%
2023/03/29	0	0.00	6	24.75	24.80	-6	12,536	-0.05%
2023/03/27	0	0.00	31	24.85	24.75	-31	13,389	-0.23%
2023/03/24	1	24.80	14.1	24.75	24.70	-13.1	13,798	-0.09%
2023/03/23	4.5	24.76	27	24.87	24.85	-22.5	13,642	-0.16%
2023/03/22	0	0.00	7	24.62	24.70	-7	13,471	-0.05%
2023/03/21	0	0.00	10	24.20	24.30	-10	13,442	-0.07%
2023/03/20	0	0.00	5	24.10	24.00	-5	13,388	-0.04%
2023/03/17	2.1	24.13	0	0.00	24.20	2.1	13,338	0.02%
2023/03/16	1	23.80	10	24.10	24.20	-9	13,026	-0.07%
2023/03/15	1	24.35	5	24.34	24.25	-4	12,778	-0.03%
2023/03/14	3	24.43	7	24.49	24.35	-4	12,691	-0.03%
2023/03/13	1	24.65	0	0.00	24.65	1	12,629	0.01%
2023/03/10	0	0.00	6	24.58	24.65	-6	12,437	-0.05%
2023/03/09	0	0.00	10	24.80	24.75	-10	12,385	-0.08%
2023/03/06	0	0.00	15	24.61	24.85	-15	12,786	-0.12%
2023/03/02	0	0.00	16	24.26	24.25	-16	12,801	-0.12%
2023/03/01	0	24.18	0.1	24.20	24.25	-0.1	12,786	0.00%
2023/02/24	3	24.17	1	24.25	24.15	2	12,860	0.02%
2023/02/23	0	0.00	33.5	23.92	24.15	-33.5	12,846	-0.26%
2023/02/22	0	0.00	1	23.75	23.70	-1	12,771	-0.01%
2023/02/21	4	23.60	0.1	23.65	23.65	3.9	12,798	0.03%
2023/02/20	5	23.55	2	23.60	23.60	3	12,920	0.02%
2023/02/17	0.1	23.60	10	23.60	23.55	-9.9	13,002	-0.08%
2023/02/14	3.1	23.53	10	23.70	23.50	-6.9	12,968	-0.05%
2023/02/13	0	0.00	1	23.55	23.70	-1	12,924	-0.01%
2023/02/10	11.1	23.53	0	0.00	23.45	11.1	12,848	0.09%
2023/02/09	4	23.55	4	23.60	23.55	0	12,789	0.00%
2023/02/08	0.4	23.60	2.1	23.51	23.50	-1.7	12,855	-0.01%
2023/02/07	0.1	23.65	12	23.56	23.60	-11.9	12,873	-0.09%
2023/02/06	1	23.40	25.3	23.38	23.40	-24.3	12,765	-0.19%
2023/02/02	0	0.00	25	23.04	23.05	-25	12,592	-0.20%
2023/02/01	0.1	22.85	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	12.4	22.76	0	0.00	22.60	12.4	12,547	0.10%
2023/01/30	0	0.00	1	23.15	23.20	-1	12,313	-0.01%
2023/01/17	1	22.75	0	0.00	22.85	1	12,125	0.01%
2023/01/13	1	22.75	0	0.00	22.70	1	12,389	0.01%
2023/01/12	2.5	22.76	0	0.00	22.70	2.5	12,602	0.02%
2023/01/11	21	23.00	0	0.00	22.90	21	12,773	0.16%
2023/01/10	1.4	23.11	0	0.00	23.25	1.4	12,964	0.01%
2023/01/06	1	23.00	0	0.00	23.05	1	13,176	0.01%
2023/01/05	0	0.00	31	23.05	23.00	-31	13,362	-0.23%
2023/01/04	0.6	23.10	0	0.00	23.05	0.6	13,407	0.00%
2022/12/30	0	0.00	1	23.15	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	6	22.80	23.05	-6	13,441	-0.04%
2022/12/28	0	0.00	2	22.90	22.95	-2	13,509	-0.01%
2022/12/27	4	23.00	0	0.00	23.00	4	13,663	0.03%
2022/12/26	0	0.00	3	22.90	23.00	-3	13,737	-0.02%
2022/12/22	3.5	22.93	0	0.00	22.85	3.5	14,309	0.02%
2022/12/21	0	0.00	1	22.75	22.85	-1	14,272	-0.01%
2022/12/20	5	22.51	0	0.00	22.70	5	14,104	0.04%
2022/12/19	6	22.28	0	0.00	22.85	6	13,870	0.04%
2022/12/16	1	21.75	1	21.90	22.85	0	13,275	0.00%
2022/12/13	11	21.79	0	0.00	21.70	11	13,995	0.08%
2022/12/12	1	21.60	0	0.00	21.95	1	14,126	0.01%
2022/12/09	0	0.00	3	21.85	21.95	-3	14,698	-0.02%
2022/12/05	1	21.70	0	0.00	21.85	1	14,939	0.01%
2022/12/02	1	21.55	2	21.55	21.55	-1	14,949	-0.01%
2022/12/01	2	21.70	0	0.00	21.55	2	14,917	0.01%
2022/11/30	1	21.40	1	21.60	21.65	0	14,812	0.00%
2022/11/29	1	21.55	0	0.00	21.50	1	14,615	0.01%
2022/11/28	2	21.30	0	0.00	21.75	2	14,614	0.01%
2022/11/25	1	21.35	2	21.50	21.60	-1	14,694	-0.01%
2022/11/24	0	0.00	8	21.28	21.85	-8	14,705	-0.05%
2022/11/23	0	0.00	1	21.10	21.05	-1	14,700	-0.01%
2022/11/22	6	20.75	1	20.75	20.90	5	14,772	0.03%
2022/11/21	7	21.14	0	0.00	21.10	7	14,560	0.05%
2022/11/18	3	21.57	0	0.00	21.65	3	14,424	0.02%
2022/11/17	3	21.48	2	21.65	21.60	1	14,440	0.01%
2022/11/16	4	22.00	2	22.05	21.70	2	14,421	0.01%
2022/11/15	3	21.90	1	21.90	21.95	2	14,465	0.01%
2022/11/14	2	21.80	0	0.00	22.00	2	14,450	0.01%
2022/11/11	1	21.95	3.5	21.98	22.05	-2.5	14,255	-0.02%
2022/11/10	0	0.00	11	21.80	21.75	-11	14,210	-0.08%
2022/11/09	0	0.00	3	21.72	21.80	-3	14,301	-0.02%
2022/11/08	3	21.38	0	0.00	21.45	3	14,680	0.02%
2022/11/02	4	20.99	3	21.10	21.15	1	14,700	0.01%
2022/11/01	0.5	21.00	3	21.00	20.90	-2.5	14,687	-0.02%
2022/10/31	1	20.85	1	21.05	21.10	0	14,710	0.00%
2022/10/28	7	20.71	0	0.00	20.75	7	14,713	0.05%
2022/10/27	2.3	20.64	0	0.00	20.60	2.3	14,779	0.02%
2022/10/26	0	20.70	0	0.00	20.55	0	14,771	0.00%
2022/10/25	0	0.00	3	20.80	20.75	-3	14,761	-0.02%
2022/10/24	2	20.75	0	0.00	20.75	2	14,776	0.01%
2022/10/21	6	20.98	0	0.00	20.85	6	14,742	0.04%
2022/10/20	2	20.88	0	0.00	21.05	2	14,553	0.01%
2022/10/19	3.5	21.14	4	21.23	21.05	-0.5	14,367	0.00%
2022/10/18	3.3	21.08	0	0.00	21.15	3.3	14,133	0.02%
2022/10/14	4	21.46	1	21.60	21.40	3	14,140	0.02%
2022/10/13	1.1	21.69	3	21.62	21.70	-1.9	14,249	-0.01%
2022/10/12	0	0.00	1	21.60	21.50	-1	14,308	-0.01%
2022/10/11	1	21.45	0	0.00	21.35	1	14,472	0.01%
2022/10/07	0	21.70	0	0.00	21.60	0	14,351	0.00%
2022/10/05	3	21.77	0	0.00	21.70	3	14,545	0.02%
2022/10/04	0.2	21.75	4	21.75	21.70	-3.8	14,551	-0.03%
2022/10/03	15	21.52	0	0.00	21.45	15	14,387	0.10%
2022/09/30	0.1	21.65	5.5	21.66	21.70	-5.4	14,324	-0.04%
2022/09/28	5	21.70	2	21.60	21.70	3	14,069	0.02%
2022/09/27	5.5	21.81	0	0.00	21.80	5.5	13,909	0.04%
2022/09/26	10	21.90	4.1	21.98	21.90	5.9	13,779	0.04%
2022/09/23	0.3	22.20	0	0.00	22.10	0.3	13,858	0.00%
2022/09/22	0	22.20	0	0.00	22.05	0	14,166	0.00%
2022/09/21	4.5	22.33	0	0.00	22.25	4.5	13,819	0.03%
2022/09/19	0.1	22.60	2	22.40	22.60	-1.9	13,130	-0.01%
2022/09/14	3	22.65	0	0.00	22.55	3	12,235	0.02%
2022/09/13	0	0.00	3	23.08	23.15	-3	12,225	-0.02%
2022/09/12	1	22.90	0	0.00	23.00	1	12,357	0.01%
2022/09/05	1	22.40	0	0.00	22.55	1	12,499	0.01%
2022/09/02	5	22.49	0	0.00	22.40	5	12,609	0.04%
2022/09/01	1	22.55	2	22.85	22.65	-1	12,518	-0.01%
2022/08/30	0.5	22.75	0	0.00	22.70	0.5	12,297	0.00%
2022/08/29	1.1	22.71	0	0.00	22.65	1.1	12,292	0.01%
2022/08/26	4.1	23.00	0	0.00	23.00	4.1	12,167	0.03%
2022/08/24	3	22.98	3	22.93	22.95	0	12,345	0.00%
2022/08/23	0	0.00	4	23.08	22.90	-4	12,858	-0.03%
2022/08/22	0.2	23.00	4.1	23.05	23.15	-3.9	12,917	-0.03%
2022/08/18	0	0.00	1	22.65	22.75	-1	12,949	-0.01%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/15	12	22.45	0	0.00	22.45	12	13,258	0.09%
2022/08/10	0	0.00	30.1	23.00	23.00	-30.1	13,266	-0.23%
2022/08/08	0	0.00	3	23.10	23.10	-3	13,627	-0.02%
2022/08/05	0	0.00	1	23.00	22.95	-1	13,998	-0.01%
2022/08/04	1	22.90	0	0.00	22.85	1	14,223	0.01%
2022/08/03	0	0.00	1	23.00	23.10	-1	14,339	-0.01%
2022/08/01	0.4	23.00	0	0.00	23.10	0.4	14,559	0.00%
2022/07/29	0	0.00	1	22.90	22.80	-1	14,703	-0.01%
2022/07/28	0	0.00	4	22.96	23.05	-4	14,760	-0.03%
2022/07/27	0	0.00	3	22.77	22.95	-3	14,909	-0.02%
2022/07/26	1.1	22.55	2	22.65	22.60	-0.9	14,942	-0.01%
2022/07/21	0	0.00	6	22.34	22.40	-6	15,449	-0.04%
2022/07/20	10	22.05	2	22.08	22.10	8	15,553	0.05%
2022/07/19	1	21.75	0	0.00	21.95	1	15,823	0.01%
2022/07/18	7	21.68	0	0.00	21.90	7	16,960	0.04%
2022/07/15	10	21.95	2	21.85	21.85	8	17,240	0.05%
2022/07/14	4	22.15	0	0.00	22.00	4	17,639	0.02%
2022/07/13	0	0.00	11	22.25	22.25	-11	17,912	-0.06%
2022/07/12	5	21.51	0.5	21.85	21.85	4.5	18,063	0.02%
2022/07/08	2.1	21.85	0	0.00	21.90	2.1	18,279	0.01%
2022/07/07	1.1	21.60	2	21.60	21.65	-0.9	18,463	0.00%
2022/07/06	11	21.64	0	0.00	21.40	11	18,669	0.06%
2022/07/05	1.1	22.22	0	0.00	22.15	1.1	18,745	0.01%
2022/07/04	0	0.00	0.5	22.40	22.30	-0.5	18,905	0.00%
2022/07/01	6.2	22.34	1	22.40	22.40	5.2	19,240	0.03%
2022/06/30	0.2	22.55	1	22.50	22.75	-0.9	19,139	0.00%
2022/06/29	1.2	22.53	0	0.00	22.55	1.2	18,902	0.01%
2022/06/24	0	0.00	1	22.80	22.75	-1	18,983	-0.01%
2022/06/23	0	0.00	7	22.70	22.85	-7	19,001	-0.04%
2022/06/22	10	22.70	3	22.70	22.70	7	18,963	0.04%
2022/06/21	1	22.75	8	22.90	22.95	-7	18,967	-0.04%
2022/06/20	8.2	22.30	0	0.00	22.35	8.2	18,967	0.04%
2022/06/17	5	22.50	0	0.00	22.55	5	18,913	0.03%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/14	6	22.81	2	22.95	22.80	4	19,329	0.02%
2022/06/13	8	22.79	2	23.00	23.00	6	20,222	0.03%
2022/06/10	2	22.90	0	23.00	23.00	2	20,165	0.01%
2022/06/09	2.5	23.03	0	0.00	23.00	2.5	20,190	0.01%
2022/06/06	1	23.15	14	23.06	23.20	-13	20,134	-0.06%
2022/06/02	6	22.93	1	23.10	23.10	5	20,300	0.02%
2022/06/01	1	23.35	0	0.00	23.05	1	20,525	0.00%
2022/05/31	2	23.00	0	0.00	23.00	2	20,364	0.01%
2022/05/30	12	22.98	0.4	22.95	22.95	11.6	19,828	0.06%
2022/05/26	2.4	22.57	0	0.00	22.50	2.4	19,786	0.01%
2022/05/24	3	22.30	0	0.00	22.20	3	19,892	0.02%
2022/05/23	13.4	22.23	0	0.00	22.20	13.4	19,825	0.07%
2022/05/20	0.1	22.75	0	0.00	22.60	0.1	19,757	0.00%
2022/05/19	2	22.90	0	0.00	22.90	2	19,647	0.01%
2022/05/18	3.1	22.90	2	23.00	23.05	1.1	19,607	0.01%
2022/05/17	1.1	22.90	0	0.00	22.90	1.1	19,367	0.01%
2022/05/16	7	22.50	5	22.90	23.00	2	19,276	0.01%
2022/05/13	10.1	22.39	4.5	22.42	22.90	5.6	19,087	0.03%
2022/05/12	1	22.90	6.5	22.78	23.00	-5.5	18,806	-0.03%
2022/05/11	0	0.00	3	22.83	23.00	-3	18,636	-0.02%
2022/05/10	0.2	22.80	2	22.70	23.05	-1.9	18,654	-0.01%
2022/05/09	3	22.60	9	22.78	22.65	-6	18,542	-0.03%
2022/05/06	2	22.50	4	22.55	22.60	-2	18,525	-0.01%
2022/05/05	6.3	22.71	3	22.82	22.55	3.3	18,546	0.02%
2022/05/04	3	22.55	0	0.00	22.65	3	18,562	0.02%
2022/05/03	0	22.20	0	0.00	22.10	0	18,536	0.00%
2022/04/29	1.1	22.11	0	0.00	22.25	1.1	18,661	0.01%
2022/04/28	13.4	21.83	0	0.00	22.00	13.4	18,851	0.07%
2022/04/27	24	22.03	10	22.10	22.10	14	18,641	0.08%
2022/04/26	6	22.43	1	22.45	22.60	5	18,406	0.03%
2022/04/25	28	22.33	2	22.25	22.20	26	18,360	0.14%
2022/04/22	46.4	22.83	5	22.84	22.80	41.4	17,961	0.23%
2022/04/21	24	25.33	6.5	25.39	25.40	17.5	16,765	0.10%
2022/04/20	16	25.20	1	25.25	25.20	15	16,338	0.09%
2022/04/19	14	25.33	0	0.00	25.20	14	16,006	0.09%
2022/04/18	43	25.47	0	0.00	25.40	43	15,785	0.27%
2022/04/15	7	25.32	0	0.00	25.45	7	15,557	0.04%
2022/04/14	10	25.46	6	25.59	25.40	4	15,513	0.03%
2022/04/13	16.2	25.42	0	0.00	25.70	16.2	15,426	0.10%
2022/04/12	4.2	25.39	0	0.00	25.35	4.2	15,428	0.03%
2022/04/11	9.1	25.62	1	25.55	25.65	8.1	15,208	0.05%
2022/04/08	7	26.05	6	26.23	26.15	1	14,879	0.01%
2022/04/07	13	26.30	0	0.00	26.05	13	14,650	0.09%
2022/04/06	7.2	26.67	2	26.65	26.90	5.2	14,276	0.04%
2022/04/01	7.1	26.70	7	26.70	26.90	0.1	14,110	0.00%
2022/03/31	7	26.89	2	26.88	26.80	5	14,020	0.04%
2022/03/30	2	26.95	2	27.00	26.90	0	13,893	0.00%
2022/03/28	6.1	26.79	9	27.11	27.20	-2.9	14,061	-0.02%
2022/03/25	2	26.90	2	27.00	27.00	0	14,183	0.00%
2022/03/24	3	26.80	2	26.75	26.90	1	14,299	0.01%
2022/03/23	10	26.82	10	26.80	26.75	0	14,477	0.00%
2022/03/22	4	26.71	0	0.00	27.00	4	14,460	0.03%
2022/03/21	19	26.85	0	0.00	26.80	19	14,428	0.13%
2022/03/18	1	26.95	45	26.96	27.00	-44	14,336	-0.31%
2022/03/17	11	27.00	19	26.89	26.80	-8	14,138	-0.06%
2022/03/16	41	26.79	23.8	26.89	27.00	17.2	14,342	0.12%
2022/03/15	0	0.00	3	25.80	25.80	-3	13,601	-0.02%
2022/03/14	0	0.00	5	25.85	25.90	-5	13,626	-0.04%
2022/03/11	0	0.00	0	25.85	25.85	0	13,620	0.00%
2022/03/10	0	0.00	49	25.61	25.70	-49	13,782	-0.36%
2022/03/09	0	0.00	1	25.15	25.30	-1	13,886	-0.01%
2022/03/08	15	25.14	14	25.02	25.10	1	13,954	0.01%
2022/03/07	16	25.13	4	25.15	25.35	12	13,844	0.09%
2022/03/04	0	25.75	0	0.00	25.70	0	14,002	0.00%
2022/03/03	1	25.85	6	25.95	25.95	-5	14,031	-0.04%
2022/03/02	2	25.65	0	0.00	25.75	2	14,040	0.01%
2022/03/01	2	25.68	11	25.61	25.80	-9	13,999	-0.06%
2022/02/25	12.8	25.27	51.1	25.50	25.40	-38.3	13,959	-0.27%
2022/02/24	17.7	25.52	1	25.55	25.50	16.7	13,889	0.12%
2022/02/23	0	0.00	3	25.85	25.85	-3	13,790	-0.02%
2022/02/22	6	25.55	3	25.47	25.85	3	13,908	0.02%
2022/02/21	5	25.50	2	25.60	25.65	3	13,934	0.02%
2022/02/18	1	25.50	6	25.63	25.75	-5	14,037	-0.04%
2022/02/17	2	25.38	0	0.00	25.50	2	14,139	0.01%
2022/02/16	2	25.30	1	25.40	25.35	1	14,317	0.01%
2022/02/15	7	25.29	2	25.30	25.25	5	14,661	0.03%
2022/02/14	5	25.39	1	25.50	25.50	4	14,562	0.03%
2022/02/11	4	25.65	1	25.75	25.75	3	14,683	0.02%
2022/02/10	5	25.62	14	25.64	25.70	-9	14,630	-0.06%
2022/02/09	11	25.55	18	25.57	25.80	-7	14,471	-0.05%
2022/02/08	3	25.48	5	25.50	25.55	-2	14,365	-0.01%
2022/02/07	11.1	25.15	5	25.15	25.15	6.1	14,350	0.04%
2022/01/26	1.4	25.21	1	25.20	25.20	0.4	14,168	0.00%
2022/01/25	0	0.00	1	25.20	25.25	-1	14,108	-0.01%
2022/01/24	0.1	25.30	17	25.13	25.45	-17	14,016	-0.12%
2022/01/21	21	25.09	21	25.19	25.45	0	13,937	0.00%
2022/01/20	2	25.38	4	25.35	25.45	-2	13,623	-0.01%
2022/01/19	6	25.38	0	0.00	25.45	6	13,645	0.04%
2022/01/18	10	25.47	2	25.55	25.45	8	13,570	0.06%
2022/01/17	2	25.05	79	25.15	25.30	-77	13,371	-0.58%
2022/01/14	7	24.91	11	25.00	25.15	-4	13,448	-0.03%
2022/01/13	2	24.88	8	25.00	25.00	-6	13,383	-0.04%
2022/01/12	3.1	25.00	14	24.88	24.90	-10.9	13,374	-0.08%
2022/01/11	4.2	24.94	9	24.94	25.00	-4.8	13,316	-0.04%
2022/01/10	6	24.76	14.3	24.83	24.85	-8.3	13,251	-0.06%
2022/01/07	1	24.75	1	24.75	24.75	0	13,251	0.00%
2022/01/06	0	0.00	14	24.52	24.65	-14	13,149	-0.11%
2022/01/05	2.1	24.45	5	24.50	24.55	-2.9	13,282	-0.02%
2022/01/04	5	24.35	2	24.35	24.35	3	13,433	0.02%
2022/01/03	13	24.20	1	24.20	24.30	12	13,452	0.09%
2021/12/30	7	24.21	0	0.00	24.20	7	13,610	0.05%
2021/12/29	0	0.00	1	24.25	24.25	-1	13,801	-0.01%
2021/12/28	0	0.00	13	24.20	24.20	-13	13,908	-0.09%
2021/12/27	50	24.05	1	24.05	24.15	49	14,016	0.35%
2021/12/24	1	23.95	1	23.95	24.05	0	14,162	0.00%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/21	2.3	23.87	1	24.00	23.85	1.3	14,301	0.01%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/17	0	0.00	30	24.15	24.00	-30	14,247	-0.21%
2021/12/16	3	23.90	2	24.05	24.00	1	14,259	0.01%
2021/12/15	1	23.75	0	0.00	23.75	1	14,593	0.01%
2021/12/14	21	23.80	0	0.00	23.85	21	14,837	0.14%
2021/12/13	17	24.09	4.1	24.05	24.05	13	14,932	0.09%
2021/12/10	15	24.38	76.2	24.54	24.30	-61.2	15,016	-0.41%
2021/12/09	4	23.71	7	23.79	24.00	-3	14,564	-0.02%
2021/12/08	5	23.65	10	23.74	23.60	-5	14,393	-0.03%
2021/12/07	3	23.72	2	23.70	23.75	1	14,292	0.01%
2021/12/06	11	23.71	4	23.78	23.85	7	14,248	0.05%
2021/12/03	13	23.32	0	0.00	23.30	13	14,120	0.09%
2021/12/02	3	23.40	0	0.00	23.35	3	14,198	0.02%
2021/12/01	0	0.00	2	23.38	23.45	-2	14,217	-0.01%
2021/11/30	6.1	23.37	0	0.00	23.15	6.1	14,157	0.04%
2021/11/29	3	23.20	0	0.00	23.35	3	13,775	0.02%
2021/11/26	4	23.38	0.3	23.60	23.40	3.7	13,747	0.03%
2021/11/25	2	23.60	0	0.00	23.60	2	13,801	0.01%
2021/11/24	0	0.00	1	23.70	23.75	-1	13,816	-0.01%
2021/11/23	12	23.31	0.8	23.51	23.55	11.2	13,803	0.08%
2021/11/22	2	23.45	0.3	23.65	23.55	1.7	13,715	0.01%
2021/11/19	14	23.46	0	0.00	23.55	14	13,665	0.10%
2021/11/18	2	23.55	10	23.65	23.60	-8	13,652	-0.06%
2021/11/17	7.5	23.63	1	23.70	23.75	6.5	13,573	0.05%
2021/11/16	9	23.67	0	0.00	23.70	9	13,647	0.07%
2021/11/15	21	23.52	2	23.70	23.70	19	13,673	0.14%
2021/11/12	89	23.93	0	0.00	23.90	89	13,587	0.66%
2021/11/11	2	24.00	0	0.00	24.10	2	13,693	0.01%
2021/11/10	3	24.02	10	24.05	24.15	-7	13,861	-0.05%
2021/11/09	8	24.33	0	0.00	24.35	8	13,777	0.06%
2021/11/08	2	24.25	0	0.00	24.40	2	13,820	0.01%
2021/11/05	1	24.20	12	24.20	24.35	-11	13,925	-0.08%
2021/11/04	1	24.35	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	4	24.40	24.55	-4	14,093	-0.03%
2021/11/02	2	24.30	12.1	24.33	24.20	-10.1	14,152	-0.07%
2021/11/01	3	24.17	11	24.29	24.20	-8	14,143	-0.06%
2021/10/29	2	24.60	5	24.50	24.45	-3	14,135	-0.02%
2021/10/28	0	0.00	3	24.77	24.85	-3	14,038	-0.02%
2021/10/27	0.5	24.60	5	24.68	24.80	-4.5	14,068	-0.03%
2021/10/26	2.5	24.50	2	24.58	24.60	0.5	14,283	0.00%
2021/10/25	0	0.00	2	24.48	24.45	-2	14,277	-0.01%
2021/10/22	0	0.00	9	24.21	24.30	-9	14,325	-0.06%
2021/10/21	0	0.00	2	24.15	24.00	-2	14,203	-0.01%
2021/10/20	1	23.90	1	24.05	23.90	0	14,157	0.00%
2021/10/19	3	23.97	1	23.95	23.90	2	14,188	0.01%
2021/10/18	4	24.06	4	24.06	24.05	0	14,411	0.00%
2021/10/15	13	24.02	0	0.00	24.05	13	14,547	0.09%
2021/10/14	1	24.25	1	24.30	24.15	0	14,556	0.00%
2021/10/13	0	0.00	5	24.25	24.10	-5	14,681	-0.03%
2021/10/12	0	0.00	3	24.27	24.10	-3	14,657	-0.02%
2021/10/08	2	24.15	0	0.00	24.15	2	14,498	0.01%
2021/10/07	1	24.10	0	0.00	24.15	1	14,633	0.01%
2021/10/06	0	0.00	3	23.70	23.90	-3	14,678	-0.02%
2021/10/05	2	23.43	0	0.00	23.40	2	14,554	0.01%
2021/10/04	0	0.00	8	23.58	23.60	-8	14,670	-0.05%
2021/10/01	2	23.50	27	23.39	23.60	-25	14,639	-0.17%
2021/09/30	9	23.54	2	23.65	23.60	7	14,627	0.05%
2021/09/29	1	23.65	3.8	23.78	23.85	-2.8	14,576	-0.02%
2021/09/28	3.7	23.97	3	23.90	24.00	0.7	14,479	0.00%
2021/09/27	1	24.25	30	24.25	24.30	-29	14,433	-0.20%
2021/09/24	5	24.07	2	24.15	24.15	3	14,547	0.02%
2021/09/23	89	24.08	98	24.09	24.00	-9	14,687	-0.06%
2021/09/22	8	23.87	18	23.75	24.05	-10	14,591	-0.07%
2021/09/17	0.5	23.70	4	23.58	23.50	-3.5	14,235	-0.02%
2021/09/16	2.5	23.55	5	23.55	23.60	-2.5	14,007	-0.02%
2021/09/15	2.5	23.22	41	23.31	23.40	-38.5	14,018	-0.27%
2021/09/14	14	23.06	7	23.06	23.10	7	14,051	0.05%
2021/09/13	4.5	22.81	0	0.00	22.90	4.5	14,292	0.03%
2021/09/10	2	22.80	6	22.78	22.80	-4	14,456	-0.03%
2021/09/09	12	22.70	5	22.80	22.65	7	14,787	0.05%
2021/09/08	11	22.97	3.5	22.65	22.80	7.5	15,007	0.05%
2021/09/07	0	0.00	3	22.97	23.00	-3	15,172	-0.02%
2021/09/03	1	22.80	1	22.75	22.80	0	15,320	0.00%
2021/09/02	15	22.74	4	22.75	22.55	11	15,551	0.07%
2021/09/01	4	22.86	8	22.83	22.85	-4	15,757	-0.03%
2021/08/31	2	22.65	2	22.65	22.90	0	15,853	0.00%
2021/08/30	5	22.58	1	22.65	22.70	4	15,925	0.03%
2021/08/27	14	22.49	11	22.47	22.60	3	15,977	0.02%
2021/08/26	4	22.35	2	22.45	22.45	2	16,008	0.01%
2021/08/25	1	22.65	6	22.63	22.55	-5	16,117	-0.03%
2021/08/24	0.5	22.50	9.1	22.48	22.55	-8.5	16,090	-0.05%
2021/08/23	12	22.41	0	0.00	22.35	12	16,045	0.07%
2021/08/20	15	22.35	13	22.38	22.35	2	16,081	0.01%
2021/08/19	1	22.10	23	22.13	22.30	-22	16,144	-0.14%
2021/08/18	4	22.23	4	22.13	22.30	0	15,964	0.00%
2021/08/17	2	22.25	66	22.12	22.30	-64	15,900	-0.40%
2021/08/13	6	21.50	6	21.68	21.65	0	16,457	0.00%
2021/08/12	6.7	21.63	0	0.00	21.55	6.7	16,734	0.04%
2021/08/11	44	21.72	12	21.75	21.80	32	16,849	0.19%
2021/08/10	15	21.70	20	21.73	21.85	-5	17,030	-0.03%
2021/08/09	5	21.33	4.6	21.32	21.40	0.4	17,094	0.00%
2021/08/06	12	21.46	0	0.00	21.45	12	17,339	0.07%
2021/08/05	11	21.46	0	0.00	21.55	11	17,850	0.06%
2021/08/04	6.2	21.41	2	21.40	21.45	4.2	18,453	0.02%
2021/08/03	0	0.00	4	21.44	21.55	-4	18,878	-0.02%
2021/08/02	3	21.60	0	0.00	21.60	3	19,120	0.02%
2021/07/30	40.1	21.47	26	21.55	21.60	14.1	19,314	0.07%
2021/07/29	3	21.65	0	0.00	21.70	3	19,327	0.02%
2021/07/28	10	21.63	0.8	21.80	21.75	9.2	19,507	0.05%
2021/07/27	5	21.83	0	0.00	21.85	5	19,971	0.03%
2021/07/26	11	21.85	7	21.86	21.85	4	20,249	0.02%
2021/07/23	0	0.00	1	21.85	21.90	-1	20,511	0.00%
2021/07/22	3.4	21.82	0.9	22.00	22.00	2.5	20,972	0.01%
2021/07/21	14.4	22.01	10	21.90	22.00	4.4	21,041	0.02%
2021/07/20	5	22.00	10	21.95	22.05	-5	21,251	-0.02%
2021/07/16	4.1	22.11	3	22.05	22.15	1.1	23,230	0.00%
2021/07/14	26	22.16	5	22.05	22.20	21	23,724	0.09%
2021/07/13	6	22.10	12.8	22.11	22.20	-6.8	23,976	-0.03%
2021/07/12	11	22.05	0	0.00	22.10	11	24,047	0.05%
2021/07/09	10	22.04	0	0.00	22.10	10	24,178	0.04%
2021/07/07	5.5	22.30	1	22.15	22.30	4.5	24,722	0.02%
2021/07/06	28	22.31	1	22.35	22.45	27	24,891	0.11%
2021/07/05	4	22.23	19	22.22	22.25	-15	25,062	-0.06%
2021/07/02	16	22.07	5	22.10	22.05	11	25,366	0.04%
2021/07/01	13	22.13	1	22.20	22.00	12	25,664	0.05%
2021/06/30	2	22.23	0.1	22.45	22.35	1.9	25,955	0.01%
2021/06/29	1.1	22.01	1	22.10	22.05	0.1	26,300	0.00%
2021/06/28	4	22.03	0	0.00	22.00	4	27,021	0.01%
2021/06/25	7	22.11	2	22.15	22.05	5	28,652	0.02%
2021/06/24	11	22.15	0	0.00	22.10	11	29,580	0.04%
2021/06/23	4	22.14	30	22.15	22.10	-26	29,494	-0.09%
2021/06/22	10	22.35	20	22.30	22.30	-10	29,422	-0.03%
2021/06/21	5	22.77	9	22.75	22.60	-4	29,223	-0.01%
2021/06/18	5.2	23.00	0.1	23.05	23.05	5.1	29,234	0.02%
2021/06/17	4	22.90	6	22.89	23.05	-2	29,140	-0.01%
2021/06/16	8	22.61	2	22.90	23.00	6	29,508	0.02%
2021/06/15	4	22.40	5	22.50	22.50	-1	29,564	0.00%
2021/06/11	3	22.72	0	0.00	22.65	3	29,429	0.01%
2021/06/10	7.1	22.64	5	22.70	22.85	2.1	29,604	0.01%
2021/06/09	8	22.96	1.1	22.95	22.95	6.9	29,422	0.02%
2021/06/08	6	23.02	0	0.00	23.15	6	29,258	0.02%
2021/06/07	30	23.00	0	0.00	23.05	30	29,400	0.10%
2021/06/04	1	23.15	0	0.00	23.20	1	29,270	0.00%
2021/06/03	1	23.20	0.7	23.35	23.40	0.3	29,369	0.00%
2021/06/02	4.2	23.20	12	23.17	23.10	-7.8	29,417	-0.03%
2021/06/01	0	0.00	2	23.55	23.45	-2	29,497	-0.01%
2021/05/31	14	23.32	4	23.38	23.45	10	29,720	0.03%
2021/05/28	41	23.30	0	0.00	23.30	41	29,823	0.14%
2021/05/27	1	23.10	17	23.02	23.40	-16	30,018	-0.05%
2021/05/26	6	23.43	10	23.45	23.30	-4	30,132	-0.01%
2021/05/25	5	23.35	3	23.40	23.35	2	30,387	0.01%
2021/05/24	5.4	23.20	27.4	23.18	23.30	-22	30,466	-0.07%
2021/05/21	54	23.82	35	24.65	23.30	19	30,619	0.06%
2021/05/20	25	23.21	2	23.55	23.15	23	29,730	0.08%
2021/05/19	5	22.79	2	22.60	22.80	3	29,611	0.01%
2021/05/18	11	22.73	10	22.60	22.90	1	29,662	0.00%
2021/05/17	68	21.98	42	22.04	21.90	26	29,711	0.09%
2021/05/14	9	23.24	8.1	22.87	22.70	1	29,477	0.00%
2021/05/13	2	22.48	53.3	22.71	22.95	-51.3	29,414	-0.17%
2021/05/12	57.7	22.31	40.6	22.81	22.35	17	28,977	0.06%
2021/05/11	16	23.64	4	23.65	23.50	12	28,510	0.04%
2021/05/10	4	24.14	18	24.14	24.30	-14	28,151	-0.05%
2021/05/07	2	24.10	3	24.37	24.55	-1	28,250	0.00%
2021/05/06	6	24.42	23	24.54	24.30	-17	28,595	-0.06%
2021/05/05	22.1	23.81	23	23.93	23.90	-1	28,795	0.00%
2021/05/04	44	23.62	27	23.49	23.50	17	28,742	0.06%
2021/05/03	10	24.40	33	24.79	24.35	-23	28,422	-0.08%
2021/04/29	33	24.90	32	24.98	25.00	1	28,268	0.00%
2021/04/28	42	24.92	4	25.03	24.90	38	28,069	0.14%
2021/04/27	11.1	24.62	20	24.65	24.65	-8.9	28,040	-0.03%
2021/04/26	51	24.67	11.1	24.82	24.75	40	27,948	0.14%
2021/04/23	121.4	24.68	2	24.78	24.80	119.4	27,869	0.43%	大買/鉅額交易
2021/04/22	53	27.53	27	27.61	27.40	26	27,381	0.10%
2021/04/21	5	27.63	7.1	27.74	27.80	-2.1	26,955	-0.01%
2021/04/20	22	27.55	2	27.83	27.75	20	26,708	0.08%
2021/04/19	14	27.45	54	27.62	27.55	-40	26,542	-0.15%
2021/04/16	13.1	27.05	5.2	27.05	27.15	7.9	26,408	0.03%
2021/04/15	6.3	26.71	20	26.70	26.70	-13.7	26,404	-0.05%
2021/04/14	12.1	26.71	13.2	26.64	26.70	-1.1	26,325	0.00%
2021/04/13	25.6	26.95	2	27.23	26.80	23.6	26,419	0.09%
2021/04/12	9	27.23	1	27.35	27.20	8	26,390	0.03%
2021/04/09	6.1	27.22	8	27.19	27.20	-2	26,267	-0.01%
2021/04/08	16.1	27.14	13	27.32	27.15	3	26,006	0.01%
2021/04/07	18.7	27.05	21	27.08	27.10	-2.3	25,692	-0.01%
2021/04/06	39.8	27.18	6	27.22	27.05	33.8	25,436	0.13%
2021/04/01	6.1	27.18	64.9	27.17	27.25	-58.8	24,961	-0.24%
2021/03/31	54.1	26.99	94	26.94	26.70	-39.9	24,340	-0.16%
2021/03/30	115.2	26.53	86.1	26.77	27.00	29.1	23,516	0.12%	大買/
2021/03/29	6.1	26.07	52	26.08	26.10	-45.9	21,800	-0.21%
2021/03/26	0	0.00	22	23.79	23.75	-22	20,833	-0.11%
2021/03/25	74	23.63	0.1	23.70	23.70	73.9	20,876	0.35%
2021/03/24	2	23.80	5.7	23.82	23.95	-3.6	20,905	-0.02%
2021/03/23	2	23.75	37	23.83	24.00	-35	20,979	-0.17%
2021/03/22	6	23.67	0.3	23.70	23.65	5.8	21,013	0.03%
2021/03/19	4	23.80	8	23.93	23.85	-4	20,917	-0.02%
2021/03/18	12.2	23.74	26	23.61	23.70	-13.8	20,499	-0.07%
2021/03/17	3	23.25	14	23.29	23.30	-11	20,434	-0.05%
2021/03/16	6	23.33	86	23.26	23.30	-80	20,650	-0.39%
2021/03/15	12	22.83	2.5	22.79	22.95	9.5	20,508	0.05%
2021/03/12	0.3	22.90	4	22.81	22.90	-3.7	21,108	-0.02%
2021/03/11	0.1	22.90	8	22.88	22.95	-7.9	21,545	-0.04%
2021/03/10	22.2	22.73	3	22.85	22.70	19.2	21,436	0.09%
2021/03/09	4	22.56	12	22.50	22.70	-8	21,439	-0.04%
2021/03/08	8	22.38	3	22.45	22.40	5	21,301	0.02%
2021/03/05	2	22.25	0	0.00	22.40	2	21,213	0.01%
2021/03/04	4	22.28	18	22.49	22.20	-14	21,379	-0.07%
2021/03/03	0	22.40	8.3	22.41	22.60	-8.3	21,278	-0.04%
2021/03/02	2	22.38	2.2	22.52	22.20	-0.2	21,078	0.00%
2021/02/26	5.1	21.90	0	0.00	22.20	5.1	20,763	0.02%
2021/02/25	1.1	22.00	22	22.11	22.30	-20.9	20,441	-0.10%
2021/02/24	1	21.90	16	21.82	21.90	-15	20,294	-0.07%
2021/02/23	2	21.75	0	0.00	21.75	2	20,153	0.01%
2021/02/22	10	21.94	7	21.86	21.80	3	19,945	0.02%
2021/02/19	5	21.70	0	0.00	21.85	5	19,837	0.03%
2021/02/18	0	0.00	2	21.75	21.90	-2	19,673	-0.01%
2021/02/17	17	21.74	3	21.82	21.75	14	19,633	0.07%
2021/02/05	6.2	21.80	5	22.00	21.90	1.2	19,297	0.01%
2021/02/04	6.1	21.90	5.3	21.89	21.80	0.8	19,223	0.00%
2021/02/03	0.8	21.80	2	21.72	21.80	-1.2	19,168	-0.01%
2021/02/02	11	21.49	0	0.00	21.50	11	19,207	0.06%
2021/02/01	6	21.53	3.2	21.39	21.35	2.9	19,073	0.01%
2021/01/29	22	21.83	37	21.66	21.45	-15	18,945	-0.08%
2021/01/28	29.3	22.19	19	22.09	22.15	10.3	18,567	0.06%
2021/01/27	36	21.86	9.1	21.99	21.80	26.9	17,970	0.15%
2021/01/26	10	21.40	7	21.49	21.40	3	17,454	0.02%
2021/01/25	2	21.33	6	21.43	21.40	-4	17,231	-0.02%
2021/01/22	3	20.98	2	21.23	21.30	1	17,126	0.01%
2021/01/21	17	20.86	13	20.96	20.80	4	17,116	0.02%
2021/01/20	12	20.93	31	20.97	20.80	-19	17,063	-0.11%
2021/01/19	9	21.51	6.5	21.53	21.50	2.5	16,553	0.02%
2021/01/18	9	21.61	12	21.47	21.55	-3	16,285	-0.02%
2021/01/15	91.5	22.50	46.1	22.74	22.25	45.4	15,964	0.28%
2021/01/14	14	22.22	37.3	22.00	22.25	-23.3	15,247	-0.15%
2021/01/13	7	21.81	14	21.79	21.80	-7	14,793	-0.05%
2021/01/12	6.1	21.79	20	21.79	21.65	-13.9	14,595	-0.10%
2021/01/11	8	21.69	9	21.70	21.80	-1	14,313	-0.01%
2021/01/08	2	20.90	13	21.04	21.50	-11	14,022	-0.08%
2021/01/07	3.3	21.05	3	21.08	21.00	0.3	13,760	0.00%
2021/01/06	23.1	21.23	1	21.20	21.05	22.1	13,606	0.16%
2021/01/05	14	21.48	17	21.34	21.55	-3	13,173	-0.02%
2021/01/04	3	20.85	21	20.95	20.80	-18	12,853	-0.14%
2020/12/31	0.1	20.80	11	20.75	20.70	-10.9	12,794	-0.09%
2020/12/30	3	20.75	0	0.00	20.90	3	12,734	0.02%
2020/12/29	0	0.00	3	20.78	20.95	-3	12,693	-0.02%
2020/12/28	1	20.75	2.2	20.85	20.80	-1.2	12,620	-0.01%
2020/12/25	1	20.60	46	20.58	20.60	-45	12,638	-0.36%
2020/12/24	0	0.00	5	20.45	20.40	-5	12,651	-0.04%
2020/12/23	1.1	20.35	0	0.00	20.30	1.1	12,625	0.01%
2020/12/22	1.3	20.42	3	20.52	20.45	-1.7	12,649	-0.01%
2020/12/21	3.2	20.40	5	20.51	20.50	-1.9	12,678	-0.01%
2020/12/18	8	20.80	22	20.88	20.70	-14	12,601	-0.11%
2020/12/17	3	20.82	307	20.80	21.00	-304	12,419	-2.45%	大賣/鉅額交易
2020/12/16	3	20.65	42.1	20.67	20.85	-39.1	12,187	-0.32%
2020/12/15	1	20.45	4	20.66	20.50	-3	12,107	-0.02%
2020/12/14	13.3	20.73	20	20.73	20.60	-6.8	11,954	-0.06%
2020/12/11	2	20.50	14.4	20.40	20.45	-12.4	11,827	-0.10%
2020/12/10	11	20.53	20	20.60	20.50	-9	11,771	-0.08%
2020/12/09	30	20.42	28	20.32	20.50	2	11,429	0.02%
2020/12/08	74.2	20.33	14	20.39	20.35	60.2	11,188	0.54%
2020/12/07	4	19.90	22	19.80	20.10	-18	10,549	-0.17%
2020/12/04	1	19.45	23	19.63	19.55	-22	10,110	-0.22%
2020/12/03	13	19.45	0	0.00	19.45	13	9,979	0.13%
2020/12/02	3	19.35	0	0.00	19.35	3	9,941	0.03%
2020/12/01	1	19.15	4	19.28	19.30	-3	9,993	-0.03%
2020/11/30	38	19.15	12	19.25	19.30	26	10,289	0.25%
2020/11/27	3	19.25	0	0.00	19.25	3	10,617	0.03%
2020/11/26	0.1	19.50	1	19.50	19.55	-0.9	10,565	-0.01%
2020/11/25	1.1	19.64	1	19.50	19.55	0.1	10,762	0.00%
2020/11/24	1	19.60	21	19.80	19.60	-20	10,785	-0.19%
2020/11/23	4	19.68	2	19.70	19.70	2	10,790	0.02%
2020/11/20	0	0.00	6	19.50	19.55	-6	10,704	-0.06%
2020/11/19	0.2	19.45	0	0.00	19.50	0.2	10,855	0.00%
2020/11/18	0	0.00	7	19.49	19.55	-7	10,804	-0.06%
2020/11/17	0.6	19.43	2	19.45	19.40	-1.4	10,887	-0.01%
2020/11/16	0	0.00	5	19.32	19.40	-5	11,036	-0.05%
2020/11/13	0	0.00	15	19.10	19.10	-15	10,936	-0.14%
2020/11/12	2	19.10	0	0.00	19.10	2	10,938	0.02%
2020/11/11	1	19.05	4	19.24	19.35	-3	10,973	-0.03%
2020/11/10	2	19.00	14	19.08	19.10	-12	10,799	-0.11%
2020/11/09	0.1	18.85	3	18.88	18.95	-3	10,688	-0.03%
2020/11/06	0	0.00	15	18.85	18.90	-15	10,631	-0.14%
2020/11/05	5	18.75	0	18.85	18.85	5	10,731	0.05%
2020/11/04	0	0.00	0	18.75	18.70	0	10,895	0.00%
2020/11/03	10	18.80	0	0.00	18.75	10	10,939	0.09%
2020/11/02	3.1	18.68	2	18.70	18.65	1.1	11,041	0.01%
2020/10/30	8	18.68	10	18.80	18.60	-2	11,214	-0.02%
2020/10/29	3	18.92	25	18.85	18.95	-22	11,114	-0.20%
2020/10/28	20	18.75	0	0.00	18.75	20	11,010	0.18%
2020/10/23	2	18.55	0	0.00	18.60	2	11,203	0.02%
2020/10/22	9	18.51	25	18.59	18.50	-16	11,314	-0.14%
2020/10/21	8	18.51	0	0.00	18.50	8	11,217	0.07%
2020/10/20	6	18.55	4	18.60	18.60	2	11,280	0.02%
2020/10/19	3	18.60	0	0.00	18.55	3	11,369	0.03%
2020/10/16	7	18.59	0	0.00	18.55	7	11,463	0.06%
2020/10/15	3	18.72	0	0.00	18.70	3	11,616	0.03%
2020/10/13	1	18.80	0	0.00	18.70	1	12,644	0.01%
2020/10/12	12	18.68	5	18.60	18.70	7	13,454	0.05%
2020/10/08	2	18.83	5	18.90	18.85	-3	13,774	-0.02%
2020/10/07	2	18.90	0	0.00	18.90	2	13,994	0.01%
2020/10/06	2	19.00	0	0.00	19.00	2	14,320	0.01%
2020/10/05	1	18.90	0	0.00	18.90	1	14,469	0.01%
2020/09/30	5	19.22	0	0.00	19.05	5	14,696	0.03%
2020/09/29	0	0.00	4	19.33	19.35	-4	14,990	-0.03%
2020/09/28	1	18.90	6	19.20	19.30	-5	15,118	-0.03%
2020/09/25	11.5	18.81	9	18.86	18.90	2.5	15,290	0.02%
2020/09/24	9	18.88	3	19.00	18.80	6	15,362	0.04%
2020/09/23	8	19.02	8	19.15	19.15	0	15,432	0.00%
2020/09/22	8	19.10	0	0.00	19.10	8	15,484	0.05%
2020/09/21	1	19.60	0	0.00	19.35	1	15,530	0.01%
2020/09/18	0	0.00	16	19.49	19.70	-16	15,606	-0.10%
2020/09/17	2	19.43	10	19.35	19.40	-8	15,581	-0.05%
2020/09/16	1	19.50	301	19.40	19.35	-300	15,678	-1.91%	大賣/鉅額交易
2020/09/15	8.1	19.49	35	19.42	19.45	-26.9	15,849	-0.17%
2020/09/14	2	19.15	0	0.00	19.15	2	15,963	0.01%
2020/09/11	1	19.05	3	19.15	19.15	-2	16,078	-0.01%
2020/09/10	0	0.00	2	19.13	19.10	-2	16,183	-0.01%
2020/09/09	3	18.98	0	0.00	19.00	3	16,241	0.02%
2020/09/08	0	0.00	2	19.20	19.20	-2	16,220	-0.01%
2020/09/07	7	19.19	8	19.09	19.10	-1	16,361	-0.01%
2020/09/04	16	19.00	17	19.05	19.20	-1	16,455	-0.01%
2020/09/03	18	19.52	3	19.57	19.25	15	16,475	0.09%
2020/09/02	34	19.65	8	19.46	19.60	26	16,239	0.16%
2020/09/01	11	18.60	14	18.74	18.85	-3	15,781	-0.02%
2020/08/31	3	18.58	0	0.00	18.50	3	15,761	0.02%
2020/08/28	5	18.85	5	18.87	18.85	0	15,639	0.00%
2020/08/27	6	18.81	7	18.94	18.90	-1	15,778	-0.01%
2020/08/26	1	18.80	2	18.85	18.95	-1	15,771	-0.01%
2020/08/25	9	18.82	45	18.81	18.80	-36	15,912	-0.23%
2020/08/24	11	18.50	1	18.50	18.45	10	16,007	0.06%
2020/08/21	18	18.28	1	18.45	18.40	17	16,093	0.11%
2020/08/20	29	18.31	10	18.40	18.35	19	15,943	0.12%
2020/08/19	17	18.64	0	0.00	18.60	17	15,746	0.11%
2020/08/18	5	18.61	12	18.71	18.75	-7	15,642	-0.04%
2020/08/17	7	18.60	2.3	18.66	18.70	4.7	15,667	0.03%
2020/08/14	5	18.65	4	18.60	18.65	1	15,663	0.01%
2020/08/13	12	18.59	13	18.57	18.60	-1	15,700	-0.01%
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	18	18.90	7	18.86	18.80	11	15,679	0.07%
2020/08/10	0	0.00	9	18.89	19.00	-9	15,801	-0.06%
2020/08/07	2	18.75	0	0.00	18.70	2	15,840	0.01%
2020/08/06	13	18.67	4.1	18.70	18.75	8.9	15,887	0.06%
2020/08/05	5	18.59	17	18.66	18.60	-12	15,880	-0.08%
2020/08/04	17	18.48	27	18.52	18.45	-10	15,828	-0.06%
2020/08/03	30	18.50	6	18.70	18.35	24	15,804	0.15%
2020/07/31	2	18.45	38	18.57	18.65	-36	15,733	-0.23%
2020/07/30	4	18.33	32.7	18.48	18.45	-28.7	15,632	-0.18%
2020/07/29	8	18.41	49	18.47	18.25	-41	15,560	-0.26%
2020/07/28	2	18.40	20	18.29	18.30	-18	15,654	-0.11%
2020/07/27	7	18.38	3	18.38	18.35	4	15,768	0.03%
2020/07/24	17	18.55	1	18.50	18.45	16	15,856	0.10%
2020/07/23	4	18.80	0	0.00	18.75	4	15,887	0.03%
2020/07/22	3	18.82	2	18.88	18.85	1	15,949	0.01%
2020/07/21	3	18.75	7.1	18.85	18.85	-4.1	15,918	-0.03%
2020/07/20	4	18.45	0	0.00	18.50	4	15,865	0.03%
2020/07/17	60	18.45	0	0.00	18.40	60	15,815	0.38%
2020/07/16	52	20.02	12.8	20.09	20.00	39.2	15,249	0.26%
2020/07/15	0.3	20.20	17	20.28	20.20	-16.7	14,580	-0.11%
2020/07/14	23	20.30	4	20.31	20.10	19	14,213	0.13%
2020/07/13	0	0.00	6	20.25	20.25	-6	14,007	-0.04%
2020/07/10	9	19.96	3	20.07	20.00	6	13,953	0.04%
2020/07/09	9	20.35	2	20.45	20.15	7	13,924	0.05%
2020/07/08	5	20.20	24	20.22	20.40	-19	13,653	-0.14%
2020/07/07	1	20.00	14	20.01	20.05	-13	13,266	-0.10%
2020/07/06	2	19.98	31	20.00	20.05	-29	13,210	-0.22%
2020/07/03	16	19.83	12	20.05	19.80	4	13,180	0.03%
2020/07/02	1	19.75	34	19.78	19.95	-33	13,274	-0.25%
2020/06/30	1	19.40	0	0.00	19.25	1	13,330	0.01%
2020/06/29	10	19.25	4	19.38	19.45	6	13,548	0.04%
2020/06/24	0	0.00	33	19.51	19.45	-33	13,556	-0.24%
2020/06/23	5	19.30	18	19.34	19.40	-13	13,543	-0.10%
2020/06/22	18	19.21	0	0.00	19.20	18	13,556	0.13%
2020/06/19	12	19.50	3	19.70	19.50	9	13,614	0.07%
2020/06/18	3	19.53	9	19.53	19.55	-6	13,515	-0.04%
2020/06/17	7	19.40	4	19.36	19.35	3	13,523	0.02%
2020/06/16	3	19.17	6	19.19	19.15	-3	13,735	-0.02%
2020/06/15	13	18.95	2	19.05	18.90	11	14,173	0.08%
2020/06/12	22	18.87	28	18.97	18.90	-6	14,423	-0.04%
2020/06/11	10	19.21	19	19.16	19.10	-9	14,618	-0.06%
2020/06/10	17	19.17	9	19.16	19.10	8	14,741	0.05%
2020/06/09	5	19.24	1	19.20	19.20	4	15,118	0.03%
2020/06/08	2	19.05	3	19.27	19.20	-1	15,383	-0.01%
2020/06/05	4	19.05	8	19.05	19.10	-4	15,240	-0.03%
2020/06/04	5	19.00	0	0.00	19.05	5	15,404	0.03%
2020/06/03	14	19.03	8	19.06	19.00	6	15,658	0.04%
2020/06/01	9	18.86	6	18.95	18.90	3	15,699	0.02%
2020/05/29	0	0.00	10.6	18.79	19.10	-10.6	15,590	-0.07%
2020/05/28	61	18.49	0	0.00	18.40	61	15,346	0.40%
2020/05/27	79	18.55	2	18.65	18.65	77	15,425	0.50%
2020/05/26	18	18.53	0	0.00	18.55	18	15,503	0.12%
2020/05/25	22	18.43	5	18.45	18.45	17	15,499	0.11%
2020/05/22	22	18.45	0	0.00	18.40	22	15,530	0.14%
2020/05/21	5	18.50	0	0.00	18.60	5	15,507	0.03%
2020/05/20	10	18.49	0	0.00	18.50	10	15,472	0.06%
2020/05/19	8	18.50	13	18.53	18.50	-5	15,477	-0.03%
2020/05/18	2	18.45	0	0.00	18.45	2	15,490	0.01%
2020/05/15	35	18.42	0.9	18.55	18.45	34.1	15,571	0.22%
2020/05/14	4	18.68	3	18.72	18.60	1	15,371	0.01%
2020/05/13	2	18.80	2	19.00	19.00	0	15,291	0.00%
2020/05/12	7	18.88	1	18.90	18.80	6	15,227	0.04%
2020/05/11	0	0.00	4.4	18.94	18.80	-4.4	15,188	-0.03%
2020/05/08	2	18.85	2	18.90	18.80	0	15,081	0.00%
2020/05/07	0	0.00	3	18.73	18.70	-3	15,020	-0.02%
2020/05/06	15	18.66	0	0.00	18.65	15	14,995	0.10%
2020/05/05	1	18.70	1	18.80	18.65	0	14,941	0.00%
2020/05/04	15	18.67	2	18.65	18.60	13	14,921	0.09%
2020/04/30	7	19.01	3	19.10	19.10	4	14,818	0.03%
2020/04/29	1	19.00	101	19.10	19.10	-100	14,753	-0.68%	大賣/
2020/04/28	7	18.99	2.3	18.96	18.95	4.7	14,786	0.03%
2020/04/27	0	0.00	14	18.81	18.90	-14	15,015	-0.09%
2020/04/24	0	0.00	17	18.66	18.55	-17	14,964	-0.11%
2020/04/23	23	18.69	2	18.75	18.75	21	14,936	0.14%
2020/04/22	12	18.59	2	18.70	18.70	10	14,782	0.07%
2020/04/21	3	18.27	8	18.46	18.45	-5	14,599	-0.03%
2020/04/20	4	18.61	0	0.00	18.70	4	14,385	0.03%
2020/04/17	10	18.75	1	18.65	18.70	9	14,279	0.06%
2020/04/16	5	18.63	3	18.65	18.85	2	14,118	0.01%
2020/04/15	3	18.73	8	18.81	18.85	-5	13,974	-0.04%
2020/04/14	1	18.50	2	18.55	18.55	-1	13,737	-0.01%
2020/04/13	2	18.30	1	18.30	18.35	1	13,580	0.01%
2020/04/10	3	18.27	0	0.00	18.30	3	13,588	0.02%
2020/04/09	1	18.30	2	18.23	18.30	-1	13,617	-0.01%
2020/04/08	8	18.19	1	18.25	18.10	7	13,490	0.05%
2020/04/07	3	18.20	1	18.00	18.10	2	13,391	0.01%
2020/04/06	1	17.85	17	17.99	18.10	-16	13,184	-0.12%
2020/04/01	1	17.75	1	17.80	17.75	0	12,974	0.00%
2020/03/31	2	17.83	28	17.73	17.30	-26	12,808	-0.20%
2020/03/30	12	17.20	11	17.40	17.30	1	12,491	0.01%
2020/03/27	1	17.55	13	17.39	17.40	-12	12,423	-0.10%
2020/03/26	0	0.00	25	17.20	17.20	-25	12,348	-0.20%
2020/03/25	11	17.08	0	0.00	17.15	11	12,456	0.09%
2020/03/24	11	16.53	1	16.60	16.40	10	12,272	0.08%
2020/03/23	1	15.50	0	0.00	15.50	1	12,403	0.01%
2020/03/20	31	16.12	0	0.00	16.20	31	12,425	0.25%
2020/03/19	3	15.98	6	15.53	15.70	-3	12,163	-0.02%
2020/03/18	3	16.35	0	0.00	16.50	3	11,735	0.03%
2020/03/17	8	16.46	1	16.50	16.50	7	11,487	0.06%
2020/03/16	16	16.93	12	17.00	16.75	4	11,272	0.04%
2020/03/13	4	16.58	6	16.48	17.10	-2	11,112	-0.02%
2020/03/12	12	17.39	0	0.00	17.20	12	10,597	0.11%
2020/03/11	7	17.85	5	17.90	17.85	2	10,275	0.02%
2020/03/10	34	17.71	0	0.00	17.90	34	10,250	0.33%
2020/03/09	17	17.94	0	0.00	17.90	17	10,060	0.17%
2020/03/06	27	18.05	0	0.00	18.05	27	9,760	0.28%
2020/03/05	6	18.15	0	0.00	18.15	6	9,657	0.06%
2020/03/04	0	0.00	1	18.15	18.20	-1	9,640	-0.01%
2020/03/03	4	18.21	0	0.00	18.15	4	9,605	0.04%
2020/03/02	25	18.18	5	18.25	18.10	20	9,672	0.21%
2020/02/27	0	0.00	2	18.30	18.45	-2	10,656	-0.02%
2020/02/26	1	18.15	0	0.00	18.40	1	10,624	0.01%
2020/02/24	8	18.35	0	0.00	18.30	8	10,610	0.08%
2020/02/21	2	18.38	0	0.00	18.45	2	10,687	0.02%
2020/02/20	0	0.00	2	18.45	18.40	-2	10,780	-0.02%
2020/02/19	3	18.38	3	18.40	18.35	0	10,867	0.00%
2020/02/18	16	18.39	0	0.00	18.40	16	10,882	0.15%
2020/02/17	0	0.00	1	18.55	18.55	-1	10,889	-0.01%
2020/02/14	7	18.61	5	18.63	18.55	2	10,987	0.02%
2020/02/13	3	18.55	0	0.00	18.50	3	11,123	0.03%
2020/02/11	0	0.00	1	18.45	18.40	-1	11,281	-0.01%
2020/02/10	2	18.35	1	18.30	18.40	1	11,380	0.01%
2020/02/07	1	18.45	1	18.55	18.55	0	11,651	0.00%
2020/02/06	0	0.00	30	18.50	18.60	-30	12,424	-0.24%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	2	18.30	6	18.33	18.40	-4	12,713	-0.03%
2020/02/03	3	18.05	0	0.00	18.15	3	12,822	0.02%
2020/01/31	11	18.39	0	0.00	18.35	11	12,770	0.09%
2020/01/30	6	18.31	5	18.48	18.35	1	12,702	0.01%
2020/01/20	2	19.13	0	0.00	19.10	2	12,399	0.02%
2020/01/17	0	0.00	2	19.00	19.00	-2	12,351	-0.02%
2020/01/16	1	19.00	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/14	2	18.85	0	0.00	18.95	2	12,613	0.02%
2020/01/13	0	0.00	2	18.85	18.90	-2	12,635	-0.02%
2020/01/10	7	18.85	0	0.00	18.75	7	12,688	0.06%
2020/01/09	10	18.80	2	18.83	18.80	8	12,872	0.06%
2020/01/07	4	18.75	0	0.00	18.75	4	13,095	0.03%
2020/01/06	0	0.00	10	18.75	18.90	-10	13,147	-0.08%
2020/01/03	2	18.85	0	0.00	18.90	2	13,223	0.02%
2020/01/02	0	0.00	1	18.85	18.85	-1	13,254	-0.01%
2019/12/31	0	0.00	1	18.95	18.85	-1	13,362	-0.01%
2019/12/30	1	18.95	0	0.00	18.95	1	13,279	0.01%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	3	18.95	19.00	-3	13,305	-0.02%
2019/12/23	5	18.95	2	19.00	19.00	3	13,349	0.02%
2019/12/20	1	18.95	7	19.00	19.00	-6	13,328	-0.05%
2019/12/19	0	0.00	3	18.92	18.95	-3	13,215	-0.02%
2019/12/18	22	18.80	41	18.93	19.00	-19	13,142	-0.14%
2019/12/17	1	18.90	3	18.93	19.00	-2	12,963	-0.02%
2019/12/16	1	18.80	3	18.85	18.85	-2	12,788	-0.02%
2019/12/13	1	18.80	0.9	18.85	18.85	0.1	12,756	0.00%
2019/12/11	12	18.70	0	0.00	18.70	12	12,643	0.09%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/05	0	0.00	7	18.86	18.90	-7	12,656	-0.06%
2019/12/04	0	0.00	0.3	18.80	18.85	-0.3	12,621	0.00%
2019/11/29	2	18.70	2	18.80	18.80	0	12,669	0.00%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	2	18.75	0	0.00	18.70	2	12,805	0.02%
2019/11/25	0	0.00	7	18.90	18.90	-7	11,634	-0.06%
2019/11/21	5	18.85	0	0.00	18.90	5	11,761	0.04%
2019/11/20	0	0.00	5	18.90	19.00	-5	11,701	-0.04%
2019/11/19	10	18.85	0	0.00	18.90	10	11,818	0.08%
2019/11/18	10	18.84	12	18.83	18.90	-2	11,891	-0.02%
2019/11/15	7	18.53	0	0.00	18.55	7	11,897	0.06%
2019/11/13	3	18.37	0	0.00	18.30	3	12,032	0.02%
2019/11/12	1	18.55	2	18.45	18.45	-1	12,326	-0.01%
2019/11/11	3	18.75	2	18.70	18.65	1	12,307	0.01%
2019/11/08	2	18.80	1	18.80	18.80	1	12,197	0.01%
2019/11/07	12	18.73	1	18.75	18.70	11	12,095	0.09%
2019/11/06	21	18.82	5	18.75	18.70	16	11,995	0.13%
2019/11/05	44	19.09	14	19.01	19.05	30	11,818	0.25%
2019/11/04	0	0.00	9	18.39	18.50	-9	11,147	-0.08%
2019/11/01	1	18.20	0	0.00	18.20	1	11,000	0.01%
2019/10/30	2	18.18	2.7	18.16	18.20	-0.7	10,954	-0.01%
2019/10/28	5	18.35	0	0.00	18.30	5	10,823	0.05%
2019/10/25	1	18.30	1	18.20	18.30	0	10,722	0.00%
2019/10/23	0	0.00	1	18.20	18.25	-1	10,716	-0.01%
2019/10/22	2	18.15	4	18.21	18.10	-2	10,629	-0.02%
2019/10/18	66	17.95	0	0.00	17.90	66	10,529	0.63%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/16	22	17.85	0	0.00	17.85	22	10,294	0.21%
2019/10/15	1	17.90	0	0.00	17.80	1	10,153	0.01%
2019/10/14	1	17.85	0	0.00	17.90	1	10,099	0.01%
2019/10/09	2	17.75	3	17.73	17.70	-1	10,220	-0.01%
2019/10/07	11	17.77	0	0.00	17.80	11	10,323	0.11%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	4	17.79	0	0.00	17.90	4	10,373	0.04%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/09/27	6	17.99	0	0.00	17.90	6	10,344	0.06%
2019/09/26	16	18.10	0	0.00	18.05	16	10,328	0.15%
2019/09/25	0	0.00	1	18.15	18.10	-1	10,315	-0.01%
2019/09/24	1	18.40	0	0.00	18.30	1	10,386	0.01%
2019/09/23	1.7	18.15	0	0.00	18.15	1.7	10,332	0.02%
2019/09/20	10	18.10	0	0.00	18.05	10	10,415	0.10%
2019/09/18	0	0.00	1	18.35	18.30	-1	10,329	-0.01%
2019/09/12	1	18.30	17	18.30	18.40	-16	10,709	-0.15%
2019/09/10	1	18.15	10	18.10	18.10	-9	10,699	-0.08%
2019/09/06	1	18.10	1	18.15	18.20	0	10,503	0.00%
2019/09/04	0	0.00	3	17.95	18.00	-3	10,261	-0.03%
2019/09/02	13	18.00	3	18.05	18.05	10	10,403	0.10%
2019/08/30	1	17.85	0	0.00	17.95	1	10,282	0.01%
2019/08/29	0	0.00	1	17.75	17.80	-1	10,150	-0.01%
2019/08/28	6	17.58	0	0.00	17.65	6	10,077	0.06%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/22	21	17.57	20	17.40	17.50	1	10,016	0.01%
2019/08/21	4	17.64	0	0.00	17.55	4	10,063	0.04%
2019/08/20	6	17.74	0	0.00	17.65	6	9,838	0.06%
2019/08/19	6	17.84	0	0.00	17.80	6	9,671	0.06%
2019/08/16	8	17.86	3	17.95	17.85	5	9,614	0.05%
2019/08/15	52	17.75	0	0.00	17.65	52	9,373	0.55%
2019/08/14	1	18.35	2	18.45	18.15	-1	9,001	-0.01%
2019/08/13	11	18.40	0	0.00	18.45	11	8,776	0.13%
2019/08/12	1	18.40	1	18.45	18.55	0	8,830	0.00%
2019/08/08	1	18.60	0	0.00	18.60	1	8,871	0.01%
2019/08/07	4.5	18.44	2.8	18.46	18.50	1.7	8,997	0.02%
2019/08/06	11	18.30	0	0.00	18.55	11	9,133	0.12%
2019/08/05	4	18.63	1	18.60	18.60	3	9,144	0.03%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/30	2	19.30	2	19.25	19.25	0	9,084	0.00%
2019/07/29	2	19.13	15	19.20	19.25	-13	9,269	-0.14%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/25	6	19.33	1	19.45	19.45	5	9,238	0.05%
2019/07/24	4	19.23	7	19.27	19.30	-3	9,258	-0.03%
2019/07/23	0.5	19.25	19	19.19	19.25	-18.5	9,258	-0.20%
2019/07/22	6	19.02	0	0.00	19.05	6	9,252	0.06%
2019/07/19	3	19.20	0	0.00	19.20	3	9,203	0.03%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	8	19.48	0	0.00	19.50	8	9,336	0.09%
2019/07/15	6	19.37	0	0.00	19.45	6	9,360	0.06%
2019/07/12	1	20.45	3	20.45	20.45	-2	9,324	-0.02%
2019/07/11	1	20.40	0	0.00	20.35	1	9,311	0.01%
2019/07/10	3	20.27	0	0.00	20.25	3	9,354	0.03%
2019/07/09	1	20.25	3	20.23	20.30	-2	9,387	-0.02%
2019/07/08	13	20.30	5	20.25	20.30	8	9,347	0.09%
2019/07/04	13	20.45	0	0.00	20.55	13	9,477	0.14%
2019/07/02	3	20.50	12	20.55	20.60	-9	9,677	-0.09%
2019/07/01	0	0.00	26	20.60	20.50	-26	9,702	-0.27%
2019/06/28	0	0.00	2	20.35	20.35	-2	9,609	-0.02%
2019/06/27	1	20.20	4.1	20.27	20.25	-3.1	9,603	-0.03%
2019/06/26	2	20.08	0	0.00	20.20	2	9,611	0.02%
2019/06/25	3	20.05	0	0.00	20.00	3	9,611	0.03%
2019/06/24	0	0.00	3	20.25	20.15	-3	9,640	-0.03%
2019/06/21	0	0.00	22	20.20	20.15	-22	9,617	-0.23%
2019/06/20	14	20.07	1	20.10	20.00	13	9,600	0.14%
2019/06/19	1	20.00	9	19.95	20.00	-8	9,485	-0.08%
2019/06/17	1	19.80	0	0.00	19.80	1	9,375	0.01%
2019/06/14	0	0.00	2.1	19.85	19.85	-2.1	9,431	-0.02%
2019/06/13	1	19.85	0	0.00	19.90	1	9,478	0.01%
2019/06/12	1	19.85	0	0.00	19.85	1	9,693	0.01%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	0	0.00	2	19.85	19.85	-2	9,677	-0.02%
2019/06/06	0	0.00	3	19.55	19.60	-3	9,560	-0.03%
2019/06/05	3	19.65	1.4	19.64	19.60	1.6	9,583	0.02%
2019/06/04	0	0.00	11	19.50	19.50	-11	9,617	-0.11%
2019/06/03	1	19.35	6	19.48	19.45	-5	9,660	-0.05%
2019/05/31	1	19.40	3	19.62	19.65	-2	9,709	-0.02%
2019/05/30	0	0.00	5	19.25	19.40	-5	9,586	-0.05%
2019/05/29	10	19.00	0	0.00	19.15	10	9,717	0.10%
2019/05/24	1	18.95	0	0.00	19.00	1	10,163	0.01%
2019/05/23	0	0.00	3	18.95	19.00	-3	10,196	-0.03%
2019/05/22	0	0.00	6	19.00	18.95	-6	10,146	-0.06%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	1	18.85	319.6	18.85	18.80	-318.6	10,205	-3.12%	大賣/鉅額交易
2019/05/16	0	0.00	4	18.86	18.75	-4	10,203	-0.04%
2019/05/15	3	18.90	1	18.85	18.85	2	10,200	0.02%
2019/05/14	333	19.00	2	19.13	19.10	331	10,188	3.25%	大買/鉅額交易
2019/05/13	3	19.42	1	19.25	19.20	2	10,044	0.02%
2019/05/10	5	19.47	13	19.57	19.50	-8	10,174	-0.08%
2019/05/09	3	19.47	4	19.44	19.35	-1	10,223	-0.01%
2019/05/08	2	19.65	0	0.00	19.65	2	10,250	0.02%
2019/05/07	0	0.00	3	19.87	19.90	-3	10,474	-0.03%
2019/05/06	8	19.64	0	0.00	19.60	8	10,626	0.08%
2019/05/03	5	20.00	7	20.00	20.00	-2	10,420	-0.02%
2019/05/02	8	19.94	0	0.00	19.90	8	10,420	0.08%
2019/04/29	0	0.00	12	19.81	19.90	-12	10,433	-0.12%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/25	7	19.77	7	19.80	19.80	0	10,411	0.00%
2019/04/24	3	19.82	31	19.85	19.85	-28	10,465	-0.27%
2019/04/23	2	19.55	5	19.67	19.70	-3	10,416	-0.03%
2019/04/22	3	19.72	5	19.75	19.70	-2	10,346	-0.02%
2019/04/19	5	19.62	2	19.68	19.60	3	10,338	0.03%
2019/04/18	1	19.65	0	0.00	19.60	1	10,344	0.01%
2019/04/17	2	19.45	13	19.48	19.50	-11	10,327	-0.11%
2019/04/16	2	19.35	10	19.35	19.35	-8	10,112	-0.08%
2019/04/15	8	19.41	0	0.00	19.45	8	10,097	0.08%
2019/04/12	1	19.25	2	19.25	19.25	-1	10,076	-0.01%
2019/04/11	11	19.46	0	0.00	19.35	11	10,102	0.11%
2019/04/09	3	19.35	0	0.00	19.50	3	9,955	0.03%
2019/04/08	9	19.30	13	19.32	19.50	-4	9,935	-0.04%
2019/04/02	2	19.05	0	0.00	19.10	2	9,683	0.02%
2019/04/01	11	19.10	0	0.00	19.05	11	9,660	0.11%
2019/03/29	2	19.00	4	18.95	19.15	-2	9,531	-0.02%
2019/03/28	1	18.95	2	18.95	19.00	-1	9,485	-0.01%
2019/03/27	6	18.98	0	0.00	19.00	6	9,500	0.06%
2019/03/26	16	18.90	0	0.00	18.90	16	9,466	0.17%
2019/03/25	25	18.79	0	0.00	18.85	25	9,456	0.26%
2019/03/22	8	19.09	7	19.06	19.10	1	9,221	0.01%
2019/03/21	2	19.00	0	0.00	19.00	2	9,203	0.02%
2019/03/19	5	19.05	0	0.00	19.00	5	9,244	0.05%
2019/03/15	205	18.80	3	18.82	18.75	202	9,342	2.16%	大買/鉅額交易
2019/03/14	2	18.80	0	0.00	18.80	2	9,137	0.02%
2019/03/08	2	18.85	0	0.00	18.90	2	9,367	0.02%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/06	4	18.95	1	19.00	19.00	3	9,533	0.03%
2019/03/05	1	18.90	3	18.88	18.90	-2	9,530	-0.02%
2019/03/04	19	18.98	0	0.00	18.95	19	9,568	0.20%
2019/02/27	4	19.05	4	19.01	19.10	0	9,392	0.00%
2019/02/26	0	0.00	31	18.76	18.80	-31	9,065	-0.34%
2019/02/25	0	0.00	5	18.40	18.45	-5	8,678	-0.06%
2019/02/20	8	18.24	0	0.00	18.30	8	8,696	0.09%
2019/02/19	0	0.00	10	18.30	18.30	-10	8,623	-0.12%
2019/02/18	1	18.25	0	0.00	18.20	1	8,650	0.01%
2019/02/15	1	18.10	1	18.15	18.10	0	8,676	0.00%
2019/02/14	8	18.23	0	0.00	18.15	8	8,603	0.09%
2019/02/13	7	18.24	0	0.00	18.35	7	8,586	0.08%
2019/02/12	5	18.45	0	0.00	18.45	5	8,516	0.06%
2019/02/11	0	0.00	3	18.40	18.50	-3	8,457	-0.04%
2019/01/30	2	18.15	33	18.20	18.20	-31	8,245	-0.38%
2019/01/28	1	18.00	2	17.90	18.10	-1	7,968	-0.01%
2019/01/25	0	0.00	7	17.70	17.80	-7	7,712	-0.09%
2019/01/23	22	17.55	0	0.00	17.60	22	7,638	0.29%
2019/01/21	1	17.70	7	17.61	17.65	-6	7,579	-0.08%
2019/01/18	1	17.60	0	0.00	17.55	1	7,593	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/14	0	0.00	1	17.50	17.55	-1	7,653	-0.01%
2019/01/11	1	17.55	0	0.00	17.60	1	7,776	0.01%
2019/01/09	0	0.00	1	17.45	17.60	-1	7,801	-0.01%
2019/01/07	0	0.00	2	17.45	17.45	-2	7,819	-0.03%
2019/01/04	3	17.05	0	0.00	17.10	3	7,823	0.04%
2019/01/03	2	17.45	1	17.35	17.40	1	8,101	0.01%
2019/01/02	2	17.50	0	0.00	17.45	2	8,116	0.02%
2018/12/26	0	0.00	21	17.59	17.50	-21	8,252	-0.25%
2018/12/24	0	0.00	61	17.40	17.65	-61	8,248	-0.74%
2018/12/21	36	17.44	0	0.00	17.40	36	8,369	0.43%
2018/12/20	3	17.47	0	0.00	17.45	3	8,301	0.04%
2018/12/19	1	17.55	1	17.60	17.65	0	8,293	0.00%
2018/12/17	2	17.50	0	0.00	17.50	2	8,429	0.02%
2018/12/14	12	17.60	0	0.00	17.60	12	8,452	0.14%
2018/12/13	3	17.67	0	0.00	17.80	3	8,436	0.04%
2018/12/10	21	17.40	0	0.00	17.30	21	8,338	0.25%
2018/12/07	65	17.55	0	0.00	17.55	65	8,196	0.79%
2018/12/06	5	17.45	0	0.00	17.55	5	8,204	0.06%
2018/12/05	1	17.80	0	0.00	17.80	1	7,978	0.01%
2018/12/04	1	17.95	0	0.00	17.90	1	7,972	0.01%
2018/12/03	1	17.90	0	0.00	17.90	1	7,930	0.01%
2018/11/29	40	17.62	0	0.00	17.50	40	7,609	0.53%
2018/11/28	1	17.60	0	0.00	17.70	1	7,528	0.01%
2018/11/27	2	17.48	0	0.00	17.65	2	7,466	0.03%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/21	2	17.50	0	0.00	17.45	2	7,545	0.03%
2018/11/20	0	0.00	5	17.60	17.50	-5	7,587	-0.07%
2018/11/15	3	17.60	0	0.00	17.60	3	7,937	0.04%
2018/11/14	2	17.45	0	0.00	17.35	2	7,966	0.03%
2018/11/09	1	17.35	1	17.35	17.45	0	7,957	0.00%
2018/11/08	1	17.85	1	17.90	17.80	0	7,919	0.00%
2018/11/06	0	0.00	8	17.53	17.45	-8	7,924	-0.10%
2018/11/05	1	17.20	0	0.00	17.50	1	8,001	0.01%
2018/11/02	4	17.28	0	0.00	17.35	4	8,043	0.05%
2018/10/31	1	17.05	0	0.00	17.05	1	8,113	0.01%
2018/10/25	14	16.76	0	0.00	16.85	14	8,255	0.17%
2018/10/24	8	17.03	0	0.00	17.00	8	8,291	0.10%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	2	17.13	0	0.00	17.10	2	8,235	0.02%
2018/10/18	3	17.20	0	0.00	17.20	3	8,116	0.04%
2018/10/17	0	0.00	1	17.55	17.45	-1	8,199	-0.01%
2018/10/15	16	17.40	0	0.00	17.40	16	8,438	0.19%
2018/10/12	5	17.30	1	17.45	17.65	4	8,395	0.05%
2018/10/11	15	17.45	5	17.81	17.45	10	8,529	0.12%
2018/10/09	25	18.45	3	18.45	18.45	22	8,235	0.27%
2018/10/08	0	0.00	33	18.59	18.55	-33	8,276	-0.40%
2018/10/05	5	18.38	16	18.52	18.50	-11	8,319	-0.13%
2018/10/04	3	18.65	0	0.00	18.60	3	8,239	0.04%
2018/10/03	0	0.00	30	18.95	18.90	-30	8,253	-0.36%
2018/10/01	0	0.00	2	19.03	19.05	-2	8,340	-0.02%
2018/09/28	2	18.95	0	0.00	18.95	2	8,335	0.02%
2018/09/27	1	18.95	1	18.90	19.00	0	8,274	0.00%
2018/09/25	0	0.00	1	18.70	18.70	-1	8,276	-0.01%
2018/09/20	0	0.00	20	18.90	18.90	-20	8,244	-0.24%
2018/09/14	1	18.85	12	18.88	18.85	-11	8,604	-0.13%
2018/09/13	3	18.75	0	0.00	18.80	3	8,637	0.03%
2018/09/11	1	18.70	1	18.75	18.75	0	8,965	0.00%
2018/09/10	4	18.68	0	0.00	18.65	4	9,576	0.04%
2018/09/07	1	18.85	0	0.00	18.95	1	9,644	0.01%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/08/31	0	0.00	10	19.21	19.25	-10	9,839	-0.10%
2018/08/30	0	0.00	5	19.15	19.10	-5	9,885	-0.05%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	5	19.25	0	0.00	19.20	5	10,043	0.05%
2018/08/27	22	19.17	2	19.10	19.15	20	9,975	0.20%
2018/08/24	0	0.00	8	19.04	19.05	-8	10,183	-0.08%
2018/08/22	2	18.60	0	0.00	18.65	2	9,795	0.02%
2018/08/21	9	18.61	0	0.00	18.70	9	9,717	0.09%
2018/08/20	8	18.70	2	18.73	18.60	6	9,674	0.06%
2018/08/17	1	18.85	1	18.80	18.85	0	9,630	0.00%
2018/08/15	200	18.80	0	0.00	18.75	200	9,603	2.08%	大買/鉅額交易
2018/08/13	12.3	18.78	0	0.00	18.75	12.3	9,580	0.13%
2018/08/10	7	18.91	2	18.90	18.90	5	9,501	0.05%
2018/08/09	6	18.96	0	0.00	19.00	6	9,414	0.06%
2018/08/08	13	19.14	2	19.10	19.15	11	9,413	0.12%
2018/08/06	12	18.99	5	19.05	19.05	7	9,307	0.08%
2018/08/01	2	19.15	0	0.00	19.15	2	9,911	0.02%
2018/07/31	8	18.88	0	0.00	19.00	8	9,834	0.08%
2018/07/30	2	18.80	0	0.00	18.90	2	9,717	0.02%
2018/07/27	21	18.80	0	0.00	18.85	21	9,633	0.22%
2018/07/26	2	18.83	2	18.80	18.95	0	9,639	0.00%
2018/07/25	3	18.98	0	0.00	18.90	3	9,629	0.03%
2018/07/24	13	18.90	0	0.00	19.00	13	9,781	0.13%
2018/07/23	5	18.97	1	18.95	18.95	4	9,831	0.04%
2018/07/20	2	19.75	12	19.88	19.85	-10	9,736	-0.10%
2018/07/19	2	19.83	0	0.00	19.85	2	9,541	0.02%
2018/07/18	3	19.70	27	19.79	19.80	-24	9,519	-0.25%
2018/07/17	2	19.73	0	0.00	19.65	2	9,464	0.02%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/13	2	19.40	3	19.42	19.40	-1	9,235	-0.01%
2018/07/12	0	0.00	2	19.35	19.30	-2	9,145	-0.02%
2018/07/11	1	19.15	1	19.20	19.25	0	9,136	0.00%
2018/07/10	0	0.00	9	19.21	19.25	-9	9,160	-0.10%
2018/07/09	0	0.00	7	18.96	19.00	-7	9,217	-0.08%
2018/07/06	11	18.80	22	18.89	18.80	-11	9,303	-0.12%
2018/07/05	8	19.01	1	18.95	18.90	7	9,255	0.08%
2018/07/04	16	18.96	0	0.00	19.10	16	9,335	0.17%
2018/07/03	4	19.00	48	18.95	18.95	-44	9,544	-0.46%
2018/07/02	3	19.07	4	19.28	19.00	-1	9,607	-0.01%
2018/06/29	5	19.10	12	19.18	19.20	-7	9,537	-0.07%
2018/06/28	23	18.99	60	19.00	18.95	-37	9,424	-0.39%
2018/06/27	32	19.14	0	0.00	19.10	32	9,332	0.34%
2018/06/25	7	19.21	1.3	19.20	19.20	5.7	9,177	0.06%
2018/06/22	6	19.25	0	0.00	19.25	6	9,052	0.07%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/20	19	19.47	0.7	19.60	19.55	18.3	8,960	0.20%
2018/06/19	7	19.56	0	19.60	19.60	7	8,889	0.08%
2018/06/15	14	19.54	6	19.85	19.85	8	8,709	0.09%
2018/06/14	24	19.69	0	0.00	19.60	24	8,385	0.29%
2018/06/13	0	0.00	5	19.80	19.80	-5	8,281	-0.06%
2018/06/12	2	19.90	0	0.00	19.80	2	8,365	0.02%
2018/06/11	1	20.00	0	0.00	19.95	1	8,321	0.01%
2018/06/08	35	19.95	0	0.00	19.95	35	8,284	0.42%
2018/06/07	10	20.03	0	0.00	20.10	10	8,253	0.12%
2018/06/06	0	0.00	6	20.00	20.00	-6	8,225	-0.07%
2018/06/05	2	19.75	1	19.85	19.80	1	8,152	0.01%
2018/06/04	20	19.85	0	0.00	19.75	20	8,082	0.25%
2018/05/31	1	19.80	0.2	19.75	19.70	0.8	8,012	0.01%
2018/05/30	24	19.88	0	0.00	19.75	24	7,769	0.31%
2018/05/29	70	20.00	2	20.10	20.05	68	7,812	0.87%
2018/05/28	50	19.90	2	19.90	19.95	48	7,875	0.61%
2018/05/24	2	19.75	0	0.00	19.80	2	8,043	0.02%
2018/05/22	2	19.85	0	0.00	19.85	2	8,334	0.02%
2018/05/21	0	0.00	0	19.90	19.90	0	8,454	0.00%
2018/05/16	2	19.90	0	0.00	20.05	2	8,686	0.02%
2018/05/15	2	19.93	0	0.00	19.95	2	8,806	0.02%
2018/05/11	0	0.00	7	20.13	20.20	-7	9,149	-0.08%
2018/05/10	5	19.85	8	19.78	19.80	-3	9,003	-0.03%
2018/05/07	1	19.20	0	0.00	19.15	1	8,732	0.01%
2018/05/04	10	19.30	10	19.25	19.20	0	8,783	0.00%
2018/05/03	3	19.25	3	19.30	19.25	0	8,958	0.00%
2018/05/02	1	19.45	2	19.50	19.60	-1	9,347	-0.01%
2018/04/30	3	19.42	0	0.00	19.40	3	9,315	0.03%
2018/04/27	2	19.48	0	0.00	19.45	2	9,199	0.02%
2018/04/26	1	19.50	2	19.55	19.55	-1	9,142	-0.01%
2018/04/24	3	19.55	0	0.00	19.55	3	9,074	0.03%
2018/04/23	0	0.00	1	19.85	19.80	-1	9,066	-0.01%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/18	0	0.00	5	19.60	19.55	-5	9,052	-0.06%
2018/04/17	11	19.70	0	0.00	19.60	11	9,185	0.12%
2018/04/16	0	0.00	6	19.80	19.70	-6	9,153	-0.07%
2018/04/13	0	0.00	12	19.94	19.95	-12	9,155	-0.13%
2018/04/12	12	19.55	0	0.00	19.50	12	9,032	0.13%
2018/04/10	0	0.00	20	19.55	19.55	-20	9,028	-0.22%
2018/04/09	10	19.56	0	0.00	19.55	10	8,998	0.11%
2018/04/03	3	19.80	0	0.00	19.80	3	8,842	0.03%
2018/04/02	2	19.95	0	0.00	20.00	2	8,824	0.02%
2018/03/30	2	19.80	0	0.00	19.80	2	8,876	0.02%
2018/03/29	3	19.90	0	0.00	19.85	3	8,787	0.03%
2018/03/27	1	20.05	0	0.00	20.05	1	8,714	0.01%
2018/03/26	0	0.00	1	19.85	19.95	-1	8,670	-0.01%
2018/03/23	5	19.78	2	19.90	19.90	3	8,700	0.03%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/20	6.5	20.25	2	20.33	20.25	4.5	8,761	0.05%
2018/03/16	0	0.00	0.1	20.75	20.80	-0.1	8,497	0.00%
2018/03/15	0	0.00	2	20.70	20.60	-2	8,391	-0.02%
2018/03/12	0	0.00	1	20.60	20.65	-1	8,523	-0.01%
2018/03/08	0	0.00	1	20.30	20.35	-1	8,510	-0.01%
2018/03/06	5	20.25	1	20.25	20.20	4	8,642	0.05%
2018/03/05	0	0.00	2	20.15	20.10	-2	8,948	-0.02%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/02/27	2	20.10	0	0.00	20.10	2	8,903	0.02%
2018/02/26	2	20.30	2	20.15	20.15	0	8,778	0.00%
2018/02/23	0	0.00	0	20.30	20.30	0	8,758	0.00%
2018/02/22	11	19.86	0	0.00	19.80	11	8,689	0.13%
2018/02/09	1	19.65	0	0.00	19.85	1	8,770	0.01%
2018/02/08	3	20.02	0	0.00	19.95	3	8,772	0.03%
2018/02/07	11	20.35	0	0.00	20.10	11	8,787	0.13%
2018/02/06	14	19.97	0	0.00	19.80	14	8,814	0.16%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/01	0	0.00	4	21.60	21.45	-4	8,966	-0.04%
2018/01/30	0	0.00	1	21.60	21.35	-1	8,911	-0.01%
2018/01/29	5	21.70	10	21.65	21.70	-5	8,862	-0.06%
2018/01/26	17	21.96	22	21.45	21.40	-5	8,834	-0.06%
2018/01/25	15	21.72	24	21.51	21.80	-9	8,693	-0.10%
2018/01/24	1	20.70	1	20.75	20.90	0	8,270	0.00%
2018/01/23	2	20.80	0	0.00	20.85	2	8,710	0.02%
2018/01/19	0	0.00	2	20.90	20.95	-2	8,918	-0.02%
2018/01/18	1	20.85	0	0.00	20.80	1	8,934	0.01%
2018/01/17	2	20.70	0	0.00	20.80	2	8,968	0.02%
2018/01/16	5	20.49	4.6	20.51	20.60	0.4	8,963	0.00%
2018/01/12	0	0.00	101.6	20.55	20.60	-101.6	9,018	-1.13%	大賣/鉅額交易
2018/01/11	115.5	20.29	0	0.00	20.30	115.5	8,971	1.29%	大買/鉅額交易
2018/01/10	3	20.68	0	0.00	20.75	3	8,930	0.03%
2018/01/08	1	21.10	3	21.05	21.25	-2	9,148	-0.02%
2018/01/05	0	0.00	0	20.95	21.10	0	9,232	0.00%
2018/01/03	5	21.05	0	0.00	20.95	5	9,550	0.05%