仁寶 (2324)-元大-三重券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839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-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-三重券商分點個股進出
元大-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	38.25	37.95	-1	20,461	0.00%
2024/11/29	0.3	36.70	0	0.00	36.85	0.3	19,836	0.00%
2024/11/28	1.6	37.22	3	37.20	37.00	-1.4	19,920	-0.01%
2024/11/27	3.1	38.67	0	38.10	37.60	3.1	19,743	0.02%
2024/11/26	2.4	38.38	1.1	38.54	38.40	1.3	19,522	0.01%
2024/11/25	11	38.20	13.6	37.69	38.25	-2.6	19,147	-0.01%
2024/11/21	2.2	36.65	0.1	36.70	37.05	2	18,269	0.01%
2024/11/20	2.4	37.25	0	0.00	36.90	2.4	18,301	0.01%
2024/11/19	0.3	37.15	2	36.80	36.95	-1.7	18,098	-0.01%
2024/11/18	2	37.93	3	37.67	37.15	-1	17,771	-0.01%
2024/11/15	1	38.10	18	38.08	37.50	-17	17,133	-0.10%
2024/11/14	10.3	38.22	6	38.39	38.10	4.3	16,754	0.03%
2024/11/13	25.5	37.97	16.8	38.31	37.85	8.7	16,150	0.05%
2024/11/12	1	37.10	4	36.70	36.85	-3	15,117	-0.02%
2024/11/11	1	37.30	3	37.33	37.50	-2	14,819	-0.01%
2024/11/08	0	0.00	4	37.79	37.55	-4	14,730	-0.03%
2024/11/07	1.5	36.98	3.5	38.12	38.15	-2	14,401	-0.01%
2024/11/06	4.5	36.27	8.2	36.51	36.20	-3.7	13,695	-0.03%
2024/11/05	0	0.00	1	36.40	36.40	-1	13,639	-0.01%
2024/11/04	0	0.00	0.1	36.05	36.05	-0.1	13,833	0.00%
2024/10/30	0	35.90	5	35.85	35.85	-5	14,214	-0.04%
2024/10/29	0	35.70	0	0.00	36.00	0	14,476	0.00%
2024/10/28	0.1	36.19	17.2	36.35	36.30	-17.1	14,617	-0.12%
2024/10/25	0	0.00	2	36.10	36.20	-2	14,759	-0.01%
2024/10/24	0.1	35.85	0	0.00	35.80	0.1	15,077	0.00%
2024/10/22	0	0.00	0.5	36.05	36.20	-0.5	15,611	0.00%
2024/10/21	0	0.00	2.4	35.70	36.00	-2.4	15,834	-0.01%
2024/10/18	3	35.55	7	35.81	35.50	-4	16,017	-0.02%
2024/10/17	1	35.30	82	35.35	35.50	-81	16,027	-0.51%
2024/10/16	0.1	34.80	0	0.00	35.00	0.1	15,954	0.00%
2024/10/15	0	0.00	2	35.13	35.10	-2	15,977	-0.01%
2024/10/14	10.3	34.89	4	34.80	34.75	6.3	15,997	0.04%
2024/10/11	0	0.00	3	34.83	34.90	-3	16,152	-0.02%
2024/10/09	2	34.45	2	34.60	34.50	0	16,284	0.00%
2024/10/07	0	0.00	2	34.00	34.20	-2	16,709	-0.01%
2024/10/04	10	33.80	10	33.91	33.95	0	16,858	0.00%
2024/10/01	1	34.30	2	33.93	34.50	-1	16,703	-0.01%
2024/09/30	1	33.65	0	0.00	33.30	1	16,742	0.01%
2024/09/26	0	0.00	1	34.00	33.30	-1	17,130	-0.01%
2024/09/25	0	0.00	3	34.00	33.90	-3	17,253	-0.02%
2024/09/23	2	33.40	0	0.00	33.40	2	17,489	0.01%
2024/09/20	1	33.80	0	0.00	33.50	1	17,646	0.01%
2024/09/18	0.5	33.25	0	0.00	33.30	0.5	17,999	0.00%
2024/09/16	0	0.00	4	34.01	34.15	-4	18,385	-0.02%
2024/09/13	0	33.55	2	33.65	33.85	-2	18,702	-0.01%
2024/09/10	0	0.00	1.1	32.65	32.65	-1.1	19,176	-0.01%
2024/09/06	0	0.00	0.4	32.60	32.75	-0.4	19,256	0.00%
2024/09/05	0	0.00	3	32.30	32.00	-3	19,392	-0.02%
2024/09/04	0	32.10	2	32.05	31.95	-2	19,592	-0.01%
2024/09/03	1	33.05	0	0.00	32.90	1	19,516	0.01%
2024/08/29	0.2	33.20	0	0.00	33.40	0.2	20,901	0.00%
2024/08/28	2	33.18	2	33.18	33.25	0	21,468	0.00%
2024/08/27	1.1	33.41	1	33.35	33.65	0.1	22,180	0.00%
2024/08/26	0	0.00	7	33.61	33.75	-7	22,427	-0.03%
2024/08/23	0	32.80	1	32.95	32.85	-1	22,611	0.00%
2024/08/22	0	0.00	5	33.20	33.20	-5	23,085	-0.02%
2024/08/20	3	32.60	3	32.50	32.50	0	24,137	0.00%
2024/08/15	0	0.00	1	32.25	32.00	-1	28,084	0.00%
2024/08/14	6	31.83	0	0.00	31.70	6	27,997	0.02%
2024/08/13	0	0.00	2	31.25	31.00	-2	27,731	-0.01%
2024/08/12	1	31.05	0	0.00	31.25	1	28,024	0.00%
2024/08/08	0.1	30.25	0	0.00	30.05	0.1	29,532	0.00%
2024/08/07	1.4	30.33	4	30.28	30.95	-2.7	29,376	-0.01%
2024/08/06	0	29.00	3	28.97	29.55	-3	29,469	-0.01%
2024/08/05	0.4	30.25	1	29.75	29.55	-0.6	29,491	0.00%
2024/08/01	6	31.83	5	32.00	32.40	1	29,304	0.00%
2024/07/30	1.1	31.00	6	31.00	31.75	-4.9	28,954	-0.02%
2024/07/29	2.6	32.44	0	0.00	31.60	2.6	29,087	0.01%
2024/07/26	8.2	32.66	6	32.42	32.60	2.2	28,783	0.01%
2024/07/23	3	32.80	0	0.00	33.05	3	28,558	0.01%
2024/07/22	2.5	32.81	3	32.40	32.45	-0.5	28,407	0.00%
2024/07/19	0.7	33.93	7	33.70	33.60	-6.3	28,168	-0.02%
2024/07/18	0.4	34.50	2	34.50	34.50	-1.6	28,158	-0.01%
2024/07/17	1.8	34.88	1	34.75	34.60	0.8	28,178	0.00%
2024/07/15	1.6	34.81	0	0.00	34.65	1.6	28,591	0.01%
2024/07/12	1	35.00	12	35.28	35.50	-11	28,538	-0.04%
2024/07/11	7	34.96	4	35.50	35.30	3	28,452	0.01%
2024/07/10	2	34.98	6	35.03	34.90	-4	28,581	-0.01%
2024/07/09	13	34.25	0	0.00	34.10	13	28,263	0.05%
2024/07/08	1	34.50	1	34.70	34.60	0	28,296	0.00%
2024/07/05	1	34.95	8	34.85	34.80	-7	28,337	-0.02%
2024/07/04	21.2	34.39	0	0.00	34.30	21.2	28,464	0.07%
2024/07/03	1	34.10	1	34.25	34.65	0	28,199	0.00%
2024/07/02	10.5	33.92	1.3	33.85	33.80	9.3	28,239	0.03%
2024/07/01	11.5	34.49	0	0.00	34.30	11.5	28,193	0.04%
2024/06/28	11.3	34.92	0	0.00	34.70	11.3	28,308	0.04%
2024/06/27	9	34.82	0	0.00	34.80	9	28,413	0.03%
2024/06/26	8	35.30	4	35.33	35.15	4	29,366	0.01%
2024/06/25	19.2	35.02	5	35.01	35.20	14.2	29,515	0.05%
2024/06/24	16.5	35.26	7.9	35.58	35.25	8.6	29,260	0.03%
2024/06/21	1.2	35.90	0	36.20	35.85	1.2	29,159	0.00%
2024/06/19	2.5	36.07	2	36.40	36.20	0.5	29,081	0.00%
2024/06/18	1	36.05	6	36.23	36.05	-5	29,054	-0.02%
2024/06/17	3	36.05	5	36.05	35.85	-2	29,574	-0.01%
2024/06/14	0.2	35.80	2	36.10	35.75	-1.9	29,813	-0.01%
2024/06/13	4	35.96	5	35.86	35.85	-1	29,810	0.00%
2024/06/12	9	35.44	0	0.00	35.50	9	30,293	0.03%
2024/06/11	9.3	35.75	3	35.73	35.70	6.3	30,359	0.02%
2024/06/07	18.8	36.28	8.3	36.11	36.10	10.5	30,372	0.03%
2024/06/06	18	36.50	2	36.90	36.35	16	30,722	0.05%
2024/06/05	7.3	36.63	1	36.40	36.30	6.3	30,748	0.02%
2024/06/04	13.1	37.10	5	37.18	36.90	8.1	30,745	0.03%
2024/06/03	7.4	37.53	18	37.54	37.50	-10.6	30,451	-0.03%
2024/05/31	1.8	37.22	0.2	37.20	37.05	1.6	30,470	0.01%
2024/05/30	7.1	37.24	0	0.00	37.15	7.1	30,247	0.02%
2024/05/29	8.2	38.17	1	38.20	38.10	7.2	33,697	0.02%
2024/05/28	10.3	38.56	1	38.85	38.60	9.3	33,602	0.03%
2024/05/27	2	38.73	11	39.01	39.30	-9	33,649	-0.03%
2024/05/24	29	38.45	26	38.76	38.50	3	33,871	0.01%
2024/05/23	27	38.82	30	38.87	38.15	-3	33,266	-0.01%
2024/05/22	25.9	39.52	117.3	40.01	40.30	-91.4	32,107	-0.28%	大賣/
2024/05/21	5.5	36.59	0	0.00	36.75	5.5	29,821	0.02%
2024/05/20	5	36.72	1	37.00	36.75	4	29,697	0.01%
2024/05/17	9	36.94	2	37.38	37.10	7	29,730	0.02%
2024/05/16	6	37.60	2	37.53	37.45	4	29,809	0.01%
2024/05/15	15	37.66	14.2	37.89	36.55	0.8	30,121	0.00%
2024/05/14	25	37.83	27	38.13	37.35	-2	30,051	-0.01%
2024/05/13	0	0.00	7	36.37	36.50	-7	28,937	-0.02%
2024/05/10	12	35.88	22	36.39	36.40	-10	29,174	-0.03%
2024/05/09	9.5	35.98	1	36.25	36.25	8.5	29,187	0.03%
2024/05/08	0	0.00	1	35.70	36.00	-1	29,033	0.00%
2024/05/07	2	35.08	0	0.00	35.60	2	29,106	0.01%
2024/05/06	6	36.02	6.2	35.86	35.60	-0.2	29,050	0.00%
2024/05/03	1	35.80	0.1	35.70	35.10	0.9	29,716	0.00%
2024/05/02	2.2	35.05	2	35.15	35.05	0.2	30,087	0.00%
2024/04/30	1	36.10	0	0.00	35.80	1	30,122	0.00%
2024/04/29	3	36.40	2	36.40	36.35	1	30,559	0.00%
2024/04/26	0	0.00	4	35.95	36.00	-4	31,554	-0.01%
2024/04/25	1	35.50	0	0.00	35.50	1	32,093	0.00%
2024/04/23	2	34.73	1	34.45	34.50	1	32,739	0.00%
2024/04/22	3.2	34.41	1	34.65	34.20	2.2	32,862	0.01%
2024/04/19	0	0.00	1	36.00	35.30	-1	32,811	0.00%
2024/04/18	2	35.95	2	36.10	36.05	0	32,823	0.00%
2024/04/17	1	35.65	4	35.50	35.60	-3	33,090	-0.01%
2024/04/16	6.1	35.40	6	35.45	35.30	0.1	33,636	0.00%
2024/04/15	1	36.50	1	36.40	36.30	0	34,543	0.00%
2024/04/12	3	36.83	1	36.65	36.40	2	35,140	0.01%
2024/04/11	3.5	36.60	2	36.33	36.85	1.5	35,475	0.00%
2024/04/10	2	36.60	1	37.00	36.60	1	36,142	0.00%
2024/04/09	0.5	36.35	3	36.47	36.45	-2.5	36,798	-0.01%
2024/04/08	5	35.91	0	0.00	35.95	5	37,651	0.01%
2024/04/02	6	36.73	3	36.78	36.85	3	40,335	0.01%
2024/04/01	4	36.59	4	36.66	36.55	0	42,947	0.00%
2024/03/29	16	35.86	0	0.00	36.20	16	45,500	0.04%
2024/03/28	0	0.00	3	38.22	38.30	-3	46,371	-0.01%
2024/03/26	0	0.00	1.1	37.89	37.90	-1.1	49,405	0.00%
2024/03/25	12	38.77	13	38.71	38.55	-1	53,777	0.00%
2024/03/22	12	38.73	8	38.93	38.65	4	54,284	0.01%
2024/03/21	13	38.45	7	38.38	38.40	6	54,988	0.01%
2024/03/20	10.5	37.97	2.1	38.20	37.90	8.4	54,984	0.02%
2024/03/19	4	37.35	2	37.35	37.20	2	55,002	0.00%
2024/03/18	4	36.90	2	36.90	36.90	2	55,410	0.00%
2024/03/15	2	36.45	0	0.00	37.00	2	55,491	0.00%
2024/03/13	5	36.80	10	37.43	36.70	-5	55,030	-0.01%
2024/03/12	6.1	36.40	3.1	36.68	37.20	3.1	54,872	0.01%
2024/03/11	11.1	36.82	0	0.00	36.90	11.1	54,603	0.02%
2024/03/08	15	36.60	1	36.40	36.65	14	54,474	0.03%
2024/03/07	25.6	36.66	0	0.00	36.55	25.6	54,118	0.05%
2024/03/06	5	37.55	1	37.65	37.55	4	53,599	0.01%
2024/03/05	28.5	37.86	14	37.71	37.80	14.5	53,461	0.03%
2024/03/04	29.5	38.59	40	39.80	38.00	-10.5	52,965	-0.02%
2024/03/01	4	36.74	4.3	36.65	36.70	-0.3	49,312	0.00%
2024/02/29	17.2	36.18	6	36.21	36.50	11.2	49,162	0.02%
2024/02/27	32	37.44	19.2	37.45	36.50	12.8	48,643	0.03%
2024/02/26	1	35.90	0	0.00	36.00	1	47,815	0.00%
2024/02/23	4.2	36.55	3	36.85	36.20	1.2	47,759	0.00%
2024/02/22	2	36.90	4	36.64	36.75	-2	47,852	0.00%
2024/02/21	2	36.75	0	0.00	36.75	2	47,736	0.00%
2024/02/20	2	36.63	0	0.00	36.80	2	47,744	0.00%
2024/02/19	6	36.32	6	36.72	36.90	0	47,640	0.00%
2024/02/16	7	36.64	21.4	36.86	36.85	-14.4	47,432	-0.03%
2024/02/15	5	35.75	1	35.70	35.80	4	46,988	0.01%
2024/02/02	1.2	35.81	1	36.00	35.80	0.2	46,629	0.00%
2024/02/01	2	36.10	1	36.05	36.40	1	46,487	0.00%
2024/01/31	2	35.58	2	35.88	35.85	0	46,345	0.00%
2024/01/30	8	36.08	11	35.96	36.00	-3	46,228	-0.01%
2024/01/29	4	35.89	8	36.16	36.35	-4	46,094	-0.01%
2024/01/26	46	35.83	20	35.98	35.50	26	45,936	0.06%
2024/01/25	9	37.33	7	37.12	37.20	2	45,153	0.00%
2024/01/24	13.6	37.35	3.2	37.41	36.85	10.4	44,784	0.02%
2024/01/23	5.7	37.36	4	37.51	37.55	1.7	44,688	0.00%
2024/01/22	19.3	37.27	23.1	37.42	37.60	-3.8	44,242	-0.01%
2024/01/19	0.3	36.30	7	35.68	36.30	-6.7	43,240	-0.02%
2024/01/18	17.2	35.23	16	35.29	34.80	1.2	42,754	0.00%
2024/01/17	5	34.65	10	34.78	34.55	-5	42,118	-0.01%
2024/01/16	5	35.01	3	35.02	35.00	2	41,998	0.00%
2024/01/15	4	35.74	1	36.50	35.55	3	41,748	0.01%
2024/01/12	1	35.45	3	35.42	35.60	-2	41,713	0.00%
2024/01/11	4	36.08	2	35.95	36.10	2	41,571	0.00%
2024/01/10	15	36.12	18	36.05	35.85	-3	41,583	-0.01%
2024/01/09	84	37.60	79	37.03	36.95	5	41,042	0.01%
2024/01/08	11	37.77	9	37.63	37.75	2	40,032	0.00%
2024/01/05	2	36.85	2	36.95	36.95	0	39,758	0.00%
2024/01/04	10	37.41	44.5	37.36	37.30	-34.5	39,379	-0.09%
2024/01/03	23	38.51	6	38.49	38.10	17	38,862	0.04%
2023/12/29	28	39.69	40	39.81	39.85	-12	37,329	-0.03%
2023/12/28	43	39.43	40	39.25	38.95	3	36,084	0.01%
2023/12/27	95.1	40.02	103	40.09	40.20	-7.9	34,511	-0.02%	大賣/
2023/12/26	94.1	38.59	72.1	38.79	39.05	22	31,846	0.07%
2023/12/25	25	36.78	20	36.92	37.10	5	29,191	0.02%
2023/12/22	5.1	36.05	12.1	36.13	36.10	-7	27,245	-0.03%
2023/12/21	44.1	36.98	33	36.96	36.70	11.1	26,262	0.04%
2023/12/20	20	36.52	49.4	36.75	37.40	-29.4	23,885	-0.12%
2023/12/19	16.5	34.15	27	34.21	34.00	-10.5	19,249	-0.05%
2023/12/18	1.5	34.87	29	34.60	34.60	-27.5	18,792	-0.15%
2023/12/15	7	33.14	0	0.00	33.05	7	17,746	0.04%
2023/12/14	9.2	33.58	43.6	34.03	33.65	-34.4	17,422	-0.20%
2023/12/13	16.5	33.75	81.1	33.51	33.75	-64.6	16,926	-0.38%
2023/12/12	2	31.98	6	32.00	32.00	-4	16,677	-0.02%
2023/12/11	0	0.00	1	32.10	32.20	-1	16,723	-0.01%
2023/12/07	1	31.25	1	31.25	30.95	0	16,698	0.00%
2023/12/06	6	31.30	6	31.10	31.25	0	16,978	0.00%
2023/12/01	0	30.50	0	0.00	30.35	0	17,274	0.00%
2023/11/30	2	30.53	12	30.66	30.90	-10	17,485	-0.06%
2023/11/29	0	30.85	0	0.00	30.75	0	17,308	0.00%
2023/11/28	0	0.00	0.3	30.80	30.65	-0.3	17,447	0.00%
2023/11/27	1.1	30.92	1	30.60	30.35	0.1	18,073	0.00%
2023/11/24	2	30.33	0	30.55	30.25	2	18,300	0.01%
2023/11/22	10	30.75	0	0.00	30.80	10	19,074	0.05%
2023/11/20	1	30.30	1.1	30.60	30.75	-0.1	20,759	0.00%
2023/11/17	1	30.30	0	30.40	30.35	1	21,344	0.00%
2023/11/16	2	30.00	0	0.00	30.00	2	22,307	0.01%
2023/11/15	0	0.00	4	30.41	30.25	-4	23,218	-0.02%
2023/11/14	4	30.24	0.1	30.00	30.25	4	24,883	0.02%
2023/11/13	0	0.00	7.4	30.19	30.10	-7.4	27,522	-0.03%
2023/11/10	1.1	29.51	0.1	29.90	29.75	1	29,703	0.00%
2023/11/09	0.3	29.55	0	0.00	29.60	0.3	33,727	0.00%
2023/11/08	0	0.00	5	29.95	29.95	-5	35,377	-0.01%
2023/11/07	4	29.15	0	0.00	29.40	4	35,719	0.01%
2023/11/06	0	0.00	2	29.85	29.80	-2	36,046	-0.01%
2023/11/03	2	28.95	7	28.91	28.95	-5	36,127	-0.01%
2023/11/01	1	28.85	6	28.67	28.70	-5	36,874	-0.01%
2023/10/31	5.1	28.32	1	28.40	28.05	4.1	37,021	0.01%
2023/10/30	2	28.80	0	0.00	28.80	2	37,252	0.01%
2023/10/27	5	29.37	0	0.00	29.05	5	37,367	0.01%
2023/10/25	0.4	29.20	0	0.00	29.05	0.4	38,055	0.00%
2023/10/24	1	29.30	2	29.13	29.45	-1	38,267	0.00%
2023/10/23	2.2	28.51	4	28.46	28.45	-1.8	38,367	0.00%
2023/10/20	0.2	28.85	0	0.00	28.80	0.2	39,091	0.00%
2023/10/19	0	0.00	4	29.08	29.25	-4	39,612	-0.01%
2023/10/18	6.3	28.60	10	28.88	28.95	-3.7	40,159	-0.01%
2023/10/17	7	29.38	0	0.00	29.35	7	40,677	0.02%
2023/10/16	7	29.51	1	29.85	29.50	6	43,130	0.01%
2023/10/13	6.2	29.95	1	30.00	30.20	5.2	46,846	0.01%
2023/10/12	0	0.00	2	30.55	30.80	-2	48,229	0.00%
2023/10/11	1	30.65	3	30.80	30.80	-2	48,798	0.00%
2023/10/06	2	30.55	0	0.00	30.50	2	50,264	0.00%
2023/10/04	4.1	30.48	4	30.55	30.50	0.1	50,368	0.00%
2023/10/03	20	31.20	0	0.00	30.90	20	50,569	0.04%
2023/10/02	9	30.97	2.1	30.95	30.90	6.9	50,758	0.01%
2023/09/28	3	30.75	1	30.65	30.70	2	50,653	0.00%
2023/09/27	20	31.00	20	30.90	31.00	0	50,576	0.00%
2023/09/25	1	30.60	0	0.00	30.60	1	51,029	0.00%
2023/09/22	0	0.00	1	30.65	30.85	-1	51,327	0.00%
2023/09/21	0	30.30	2	30.25	30.55	-2	51,904	0.00%
2023/09/20	5	30.67	2.1	30.90	30.55	2.9	51,754	0.01%
2023/09/19	5.3	30.96	0	0.00	30.95	5.3	51,653	0.01%
2023/09/18	4.4	31.23	0	0.00	31.05	4.4	51,861	0.01%
2023/09/15	3.2	31.62	0	0.00	31.80	3.2	52,131	0.01%
2023/09/14	2	32.00	4	31.89	31.85	-2	52,095	0.00%
2023/09/13	1	31.15	1	31.20	31.40	0	52,884	0.00%
2023/09/12	1	30.90	1	30.70	31.35	0	54,129	0.00%
2023/09/11	1.2	30.58	0	0.00	30.80	1.2	54,301	0.00%
2023/09/07	6.2	31.46	5.1	31.40	31.40	1.2	54,489	0.00%
2023/09/06	0.6	31.96	1	31.90	32.00	-0.5	54,459	0.00%
2023/09/05	3	31.80	0	0.00	32.00	3	54,492	0.01%
2023/09/04	11.2	31.48	2	31.45	31.85	9.2	54,597	0.02%
2023/09/01	11.1	31.88	25	32.02	31.80	-13.9	54,596	-0.03%
2023/08/31	20.3	31.94	0	0.00	31.90	20.3	54,525	0.04%
2023/08/30	11	32.86	11	33.40	32.90	0	54,063	0.00%
2023/08/29	15	33.22	6	33.02	33.35	9	54,588	0.02%
2023/08/25	8.2	33.04	7.3	32.99	33.15	0.9	55,001	0.00%
2023/08/24	10.5	33.98	1	33.95	33.95	9.5	54,612	0.02%
2023/08/23	5	34.45	3	34.43	34.40	2	54,144	0.00%
2023/08/22	16.2	35.01	20.2	35.05	34.75	-4	54,201	-0.01%
2023/08/21	10	34.89	22	35.35	34.65	-12	53,634	-0.02%
2023/08/18	109	35.47	24	35.79	34.75	85	53,128	0.16%	大買/
2023/08/17	26	36.98	31.1	36.96	37.00	-5.1	51,737	-0.01%
2023/08/16	21.1	35.13	35.4	35.21	35.95	-14.3	49,308	-0.03%
2023/08/15	40.1	35.29	31.2	35.45	35.80	8.9	47,305	0.02%
2023/08/14	4	32.48	63	32.26	32.75	-59	43,592	-0.14%
2023/08/11	0	0.00	2	30.38	30.75	-2	42,224	0.00%
2023/08/10	7	29.99	1	30.45	30.00	6	42,016	0.01%
2023/08/09	0	0.00	4	31.41	31.55	-4	41,821	-0.01%
2023/08/08	1	31.60	1.1	31.30	31.40	-0.1	41,932	0.00%
2023/08/07	1	30.95	9.8	30.79	30.95	-8.8	41,845	-0.02%
2023/08/02	4.1	29.46	0	0.00	29.45	4.1	41,937	0.01%
2023/08/01	3	30.17	1	30.35	30.30	2	41,504	0.00%
2023/07/31	8.1	30.76	0	0.00	30.45	8.1	41,356	0.02%
2023/07/28	9	30.99	3	31.15	31.30	6	40,709	0.01%
2023/07/27	8.1	31.09	9	31.26	30.95	-0.9	40,510	0.00%
2023/07/26	7	31.39	1	31.45	31.65	6	40,367	0.01%
2023/07/25	20	32.19	2.6	32.35	31.80	17.4	40,130	0.04%
2023/07/24	10	31.56	10.2	31.58	31.65	-0.2	39,360	0.00%
2023/07/21	7.1	31.01	2.2	31.00	31.05	4.9	38,783	0.01%
2023/07/20	9.5	30.68	9	30.57	30.45	0.5	38,203	0.00%
2023/07/19	68.4	31.96	39	32.83	31.10	29.4	37,560	0.08%
2023/07/18	70.4	35.52	26.1	35.20	34.45	44.3	35,272	0.13%
2023/07/17	11.1	32.65	4.2	32.88	33.55	6.9	31,798	0.02%
2023/07/14	23	30.31	32	29.97	30.50	-9	30,673	-0.03%
2023/07/13	6	31.32	12.5	31.18	30.55	-6.5	30,077	-0.02%
2023/07/12	1	29.45	19	29.36	29.55	-18	28,557	-0.06%
2023/07/11	7	28.80	1	28.80	28.95	6	28,473	0.02%
2023/07/10	21	28.69	0	0.00	28.70	21	28,477	0.07%
2023/07/07	11	28.98	6	28.90	29.20	5	28,339	0.02%
2023/07/06	2	29.85	1	29.80	29.80	1	28,080	0.00%
2023/07/05	7	30.26	3	30.08	30.05	4	27,977	0.01%
2023/07/04	4	30.15	10	30.22	30.25	-6	28,041	-0.02%
2023/07/03	2	29.70	6	29.81	29.70	-4	27,839	-0.01%
2023/06/30	7	29.09	3	29.22	29.25	4	27,788	0.01%
2023/06/29	6	29.64	28	29.63	29.50	-22	27,774	-0.08%
2023/06/28	1	29.15	0	0.00	29.05	1	27,222	0.00%
2023/06/27	15	28.67	2	28.75	28.75	13	27,184	0.05%
2023/06/26	1	28.80	2.4	29.10	29.10	-1.4	27,173	-0.01%
2023/06/21	2	29.10	18.5	29.10	29.35	-16.5	27,009	-0.06%
2023/06/20	7	28.36	6	28.64	28.90	1	26,804	0.00%
2023/06/19	26.6	28.23	6	28.14	28.55	20.6	26,509	0.08%
2023/06/16	3.2	29.91	40	29.51	29.90	-36.8	25,537	-0.14%
2023/06/15	6	28.57	4	28.60	28.70	2	24,314	0.01%
2023/06/14	18	28.70	2	28.60	28.55	16	24,163	0.07%
2023/06/13	1	29.10	22	29.07	29.00	-21	24,213	-0.09%
2023/06/12	29	28.90	3	28.55	28.50	26	23,926	0.11%
2023/06/09	0	0.00	4.1	28.59	28.85	-4.1	23,889	-0.02%
2023/06/08	3	28.20	15	28.65	28.20	-12	23,909	-0.05%
2023/06/07	0	0.00	13	28.45	28.45	-13	23,649	-0.05%
2023/06/06	8	28.00	1.1	28.19	28.00	6.9	23,409	0.03%
2023/06/05	6.2	28.43	5	28.45	28.25	1.1	23,204	0.00%
2023/06/02	26.3	28.38	20.1	28.05	28.40	6.2	22,916	0.03%
2023/06/01	16.1	27.25	2	27.40	27.30	14	22,195	0.06%
2023/05/31	9	27.46	10	27.85	27.85	-1	21,705	0.00%
2023/05/30	11	27.56	0	0.00	27.55	11	20,963	0.05%
2023/05/29	8	28.20	13.1	28.15	28.15	-5	20,625	-0.02%
2023/05/26	5	27.30	1	27.55	27.55	4	19,923	0.02%
2023/05/25	3	26.85	1	26.90	27.35	2	19,340	0.01%
2023/05/24	1	26.20	10	26.60	27.00	-9	18,896	-0.05%
2023/05/23	7	26.36	0.8	26.35	26.45	6.2	18,417	0.03%
2023/05/22	0.1	26.85	4	26.89	26.70	-4	18,037	-0.02%
2023/05/19	0	0.00	1	26.45	26.40	-1	17,650	-0.01%
2023/05/18	0	0.00	13.2	26.67	26.45	-13.2	17,539	-0.08%
2023/05/17	0	0.00	6.1	26.15	26.35	-6.1	17,261	-0.04%
2023/05/16	0	25.85	0	25.85	26.00	0	16,926	0.00%
2023/05/12	0	0.00	4	25.75	25.85	-4	16,744	-0.02%
2023/05/11	0	0.00	4	25.75	25.85	-4	16,429	-0.02%
2023/05/10	3	25.35	3	25.48	25.60	0	16,053	0.00%
2023/05/09	0	0.00	2	25.30	25.35	-2	15,868	-0.01%
2023/05/08	0.5	24.31	4	24.30	24.60	-3.5	15,673	-0.02%
2023/05/05	4	24.00	1	24.05	24.15	3	15,584	0.02%
2023/05/04	0.1	24.40	0	0.00	24.15	0.1	15,642	0.00%
2023/05/03	1	24.30	0	0.00	24.40	1	15,683	0.01%
2023/05/02	0	0.00	4	24.40	24.30	-4	15,828	-0.03%
2023/04/26	0	0.00	2	23.70	23.75	-2	15,773	-0.01%
2023/04/25	6	23.62	0	23.70	23.70	6	15,642	0.04%
2023/04/24	5	23.91	2.1	23.86	23.95	2.9	15,494	0.02%
2023/04/21	0	0.00	2	24.40	24.40	-2	15,237	-0.01%
2023/04/20	6.5	24.28	5	24.20	24.15	1.5	14,956	0.01%
2023/04/19	3	25.70	13	25.58	25.65	-10	14,496	-0.07%
2023/04/18	10	25.10	0	0.00	25.15	10	13,798	0.07%
2023/04/17	2.3	25.09	0	0.00	25.15	2.3	13,663	0.02%
2023/04/14	1	25.25	0	0.00	25.25	1	13,369	0.01%
2023/04/13	2	25.70	2	25.73	25.55	0	13,242	0.00%
2023/04/12	0	0.00	10	25.68	25.75	-10	13,085	-0.08%
2023/04/10	0	0.00	8	25.69	25.65	-8	12,817	-0.06%
2023/04/07	0.1	25.40	2	25.55	25.65	-1.9	12,730	-0.01%
2023/04/06	3	24.92	4	25.24	25.45	-1	12,503	-0.01%
2023/03/31	0	0.00	10	25.45	25.25	-10	12,322	-0.08%
2023/03/30	12	25.20	1.1	25.18	25.25	10.9	12,469	0.09%
2023/03/29	0	24.75	0	24.70	24.80	0	12,536	0.00%
2023/03/28	0	0.00	2	24.70	24.70	-2	12,867	-0.02%
2023/03/27	2	24.80	0	0.00	24.75	2	13,389	0.01%
2023/03/24	2	24.78	0	0.00	24.70	2	13,798	0.01%
2023/03/23	4	24.85	0.2	24.85	24.85	3.9	13,642	0.03%
2023/03/22	2	24.65	0	0.00	24.70	2	13,471	0.01%
2023/03/21	0	0.00	0.1	24.20	24.30	-0.1	13,442	0.00%
2023/03/16	0.1	23.85	1	24.00	24.20	-1	13,026	-0.01%
2023/03/14	0	24.40	1	24.40	24.35	-1	12,691	-0.01%
2023/03/13	1	24.45	2	24.68	24.65	-1	12,629	-0.01%
2023/03/09	0	0.00	2	24.70	24.75	-2	12,385	-0.02%
2023/03/06	0	0.00	2	24.55	24.85	-2	12,786	-0.02%
2023/03/03	0.4	24.33	0	0.00	24.40	0.4	12,706	0.00%
2023/03/02	1.1	24.16	0	0.00	24.25	1.1	12,801	0.01%
2023/03/01	0	0.00	1	24.30	24.25	-1	12,786	-0.01%
2023/02/24	0.1	24.15	2	24.18	24.15	-1.9	12,860	-0.01%
2023/02/23	0	0.00	6	24.00	24.15	-6	12,846	-0.05%
2023/02/22	1	23.55	4	23.73	23.70	-3	12,771	-0.02%
2023/02/21	0	0.00	2	23.60	23.65	-2	12,798	-0.02%
2023/02/20	0	0.00	1	23.60	23.60	-1	12,920	-0.01%
2023/02/15	0	23.45	0	0.00	23.50	0	13,040	0.00%
2023/02/10	1.1	23.55	0	0.00	23.45	1.1	12,848	0.01%
2023/02/08	5	23.63	1.1	23.51	23.50	3.9	12,855	0.03%
2023/02/07	2	23.60	1.1	23.45	23.60	0.9	12,873	0.01%
2023/02/06	1	23.40	0.2	23.50	23.40	0.8	12,765	0.01%
2023/02/03	1	23.05	0	0.00	22.95	1	12,554	0.01%
2023/02/02	0	0.00	5	23.05	23.05	-5	12,592	-0.04%
2023/02/01	0.1	22.75	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	6.2	22.71	0	0.00	22.60	6.2	12,547	0.05%
2023/01/30	1	23.00	3	23.15	23.20	-2	12,313	-0.02%
2023/01/17	0	0.00	1	22.75	22.85	-1	12,125	-0.01%
2023/01/13	0.1	22.85	0.1	22.85	22.70	0	12,389	0.00%
2023/01/12	1.4	22.73	0	0.00	22.70	1.4	12,602	0.01%
2023/01/11	1	22.90	0	0.00	22.90	1	12,773	0.01%
2023/01/10	1	23.20	0	0.00	23.25	1	12,964	0.01%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/03	0.1	23.00	1	23.15	23.20	-0.9	13,536	-0.01%
2022/12/30	0.1	23.05	0.1	23.05	23.05	0	13,484	0.00%
2022/12/26	0.1	22.90	0	0.00	23.00	0.1	13,737	0.00%
2022/12/23	0	0.00	5	22.90	22.95	-5	13,967	-0.04%
2022/12/22	0	0.00	3	22.85	22.85	-3	14,309	-0.02%
2022/12/20	2	22.55	0.7	22.70	22.70	1.3	14,104	0.01%
2022/12/19	0	22.60	0.1	22.60	22.85	0	13,870	0.00%
2022/12/16	0	0.00	3	22.05	22.85	-3	13,275	-0.02%
2022/12/15	1	21.80	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0.3	21.90	0	0.00	22.00	0.3	13,622	0.00%
2022/12/13	2	21.75	0	0.00	21.70	2	13,995	0.01%
2022/12/12	0	21.90	0	0.00	21.95	0	14,126	0.00%
2022/12/09	0	0.00	3	21.90	21.95	-3	14,698	-0.02%
2022/12/07	1.1	21.55	0.1	21.65	21.65	1	14,967	0.01%
2022/12/06	2	21.65	0	0.00	21.70	2	14,916	0.01%
2022/12/05	0	0.00	1	21.75	21.85	-1	14,939	-0.01%
2022/12/01	4.3	21.62	0	0.00	21.55	4.3	14,917	0.03%
2022/11/25	1	21.35	0	0.00	21.60	1	14,694	0.01%
2022/11/22	1	20.70	0	0.00	20.90	1	14,772	0.01%
2022/11/18	0	21.65	0	0.00	21.65	0	14,424	0.00%
2022/11/15	0	0.00	0.2	21.90	21.95	-0.2	14,465	0.00%
2022/11/14	1	21.75	0	0.00	22.00	1	14,450	0.01%
2022/11/10	1.4	21.79	0	0.00	21.75	1.4	14,210	0.01%
2022/11/04	0	0.00	0	21.30	21.30	0	14,700	0.00%
2022/11/03	0.1	21.00	0.1	21.00	20.90	0	14,689	0.00%
2022/11/02	0.4	21.04	0	0.00	21.15	0.4	14,700	0.00%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	0	0.00	1	20.75	20.75	-1	14,761	-0.01%
2022/10/24	0.3	20.80	0.5	20.90	20.75	-0.3	14,776	0.00%
2022/10/21	0.2	20.95	0.2	21.05	20.85	0.1	14,742	0.00%
2022/10/20	0.2	21.03	0.4	20.95	21.05	-0.2	14,553	0.00%
2022/10/19	0.4	21.20	0.4	21.20	21.05	-0.1	14,367	0.00%
2022/10/14	0.4	21.55	0.5	21.55	21.40	-0.1	14,140	0.00%
2022/10/13	1.1	21.41	0	0.00	21.70	1.1	14,249	0.01%
2022/10/05	0.1	21.80	0	0.00	21.70	0.1	14,545	0.00%
2022/10/04	1	21.70	0	0.00	21.70	1	14,551	0.01%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/30	0	0.00	1	21.65	21.70	-1	14,324	-0.01%
2022/09/29	0.3	21.85	0.4	21.85	21.75	-0.1	14,197	0.00%
2022/09/28	0.4	21.80	1	21.70	21.70	-0.6	14,069	0.00%
2022/09/27	1.1	21.81	0	0.00	21.80	1.1	13,909	0.01%
2022/09/26	0.1	22.05	1	21.95	21.90	-1	13,779	-0.01%
2022/09/22	1	22.10	0	0.00	22.05	1	14,166	0.01%
2022/09/21	1	22.35	0	0.00	22.25	1	13,819	0.01%
2022/09/19	0.1	22.50	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	0.3	22.55	0.3	22.55	22.50	0.1	12,936	0.00%
2022/09/12	0	0.00	3	23.00	23.00	-3	12,357	-0.02%
2022/09/07	0	0.00	1	22.40	22.45	-1	12,564	-0.01%
2022/09/05	0	0.00	2	22.60	22.55	-2	12,499	-0.02%
2022/08/29	0.1	22.75	0	0.00	22.65	0.1	12,292	0.00%
2022/08/24	0	0.00	1	23.10	22.95	-1	12,345	-0.01%
2022/08/23	3	22.98	0	0.00	22.90	3	12,858	0.02%
2022/08/16	2	22.45	0	0.00	22.50	2	13,170	0.02%
2022/08/15	2	22.63	10	22.50	22.45	-8	13,258	-0.06%
2022/08/12	0	0.00	9	23.30	23.05	-9	12,964	-0.07%
2022/08/10	0	0.00	1	23.15	23.00	-1	13,266	-0.01%
2022/08/09	0	0.00	1	23.05	23.10	-1	13,341	-0.01%
2022/08/02	0	0.00	10	23.10	22.95	-10	14,540	-0.07%
2022/08/01	0	0.00	1	23.00	23.10	-1	14,559	-0.01%
2022/07/27	0	0.00	1	22.90	22.95	-1	14,909	-0.01%
2022/07/26	0.2	22.69	0.1	22.60	22.60	0.1	14,942	0.00%
2022/07/25	0	0.00	1	22.55	22.80	-1	15,025	-0.01%
2022/07/21	0.1	22.35	0.1	22.35	22.40	0	15,449	0.00%
2022/07/20	1	22.10	0	0.00	22.10	1	15,553	0.01%
2022/07/19	1	21.70	1	21.80	21.95	0	15,823	0.00%
2022/07/18	0	0.00	0.1	21.90	21.90	-0.1	16,960	0.00%
2022/07/15	0	0.00	6	22.00	21.85	-6	17,240	-0.03%
2022/07/13	0	0.00	4.4	22.24	22.25	-4.4	17,912	-0.02%
2022/07/12	0	0.00	0.1	21.65	21.85	-0.1	18,063	0.00%
2022/07/11	0.1	21.95	0.1	21.95	21.90	-0.1	18,099	0.00%
2022/07/08	1	21.80	3	21.95	21.90	-2	18,279	-0.01%
2022/07/07	4	21.45	0	0.00	21.65	4	18,463	0.02%
2022/07/06	6.3	21.41	4.4	21.78	21.40	1.9	18,669	0.01%
2022/07/05	3	22.28	0	0.00	22.15	3	18,745	0.02%
2022/07/04	1.1	22.63	1	22.65	22.30	0.1	18,905	0.00%
2022/07/01	1.2	22.49	0	0.00	22.40	1.2	19,240	0.01%
2022/06/30	3	22.65	4	22.64	22.75	-1	19,139	-0.01%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/23	0	0.00	1	22.74	22.85	-1	19,001	-0.01%
2022/06/21	0	0.00	15	22.78	22.95	-15	18,967	-0.08%
2022/06/20	1	22.50	0	0.00	22.35	1	18,967	0.01%
2022/06/17	1	22.50	10	22.45	22.55	-9	18,913	-0.05%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/13	0	0.00	4	22.90	23.00	-4	20,222	-0.02%
2022/06/10	0	0.00	0.1	23.10	23.00	-0.1	20,165	0.00%
2022/06/07	0	0.00	1.1	23.20	23.00	-1.1	20,200	-0.01%
2022/06/06	1	23.15	0	0.00	23.20	1	20,134	0.00%
2022/06/02	11	23.06	0	0.00	23.10	11	20,300	0.05%
2022/06/01	11	23.06	0	0.00	23.05	11	20,525	0.05%
2022/05/31	3	22.90	10	23.00	23.00	-7	20,364	-0.03%
2022/05/30	0.1	22.95	200	22.90	22.95	-199.9	19,828	-1.01%	大賣/鉅額交易
2022/05/26	0	0.00	3.1	22.55	22.50	-3.1	19,786	-0.02%
2022/05/25	1.3	22.45	9.3	22.47	22.60	-8	19,846	-0.04%
2022/05/23	1	22.25	0	0.00	22.20	1	19,825	0.01%
2022/05/20	10	22.75	1	22.88	22.60	9	19,757	0.05%
2022/05/18	2.3	22.95	1	22.90	23.05	1.3	19,607	0.01%
2022/05/17	0.1	23.00	3.2	22.95	22.90	-3.1	19,367	-0.02%
2022/05/13	2	22.60	4	22.43	22.90	-2	19,087	-0.01%
2022/05/12	0	0.00	2	22.90	23.00	-2	18,806	-0.01%
2022/05/11	14	22.78	1	22.70	23.00	13	18,636	0.07%
2022/05/10	1	23.10	4	22.76	23.05	-3	18,654	-0.02%
2022/05/05	1	22.80	0	0.00	22.55	1	18,546	0.01%
2022/05/03	5	22.10	2.3	22.11	22.10	2.8	18,536	0.01%
2022/04/29	0	0.00	2	22.30	22.25	-2	18,661	-0.01%
2022/04/28	9.3	21.80	0	0.00	22.00	9.3	18,851	0.05%
2022/04/27	4	22.04	1	22.05	22.10	3	18,641	0.02%
2022/04/25	7.3	22.30	1	22.15	22.20	6.3	18,360	0.03%
2022/04/22	28.4	22.83	0	0.00	22.80	28.4	17,961	0.16%
2022/04/21	5.6	25.38	2	25.40	25.40	3.6	16,765	0.02%
2022/04/20	13.2	25.22	0	0.00	25.20	13.2	16,338	0.08%
2022/04/19	5.3	25.28	4	25.38	25.20	1.3	16,006	0.01%
2022/04/18	1	25.25	0	0.00	25.40	1	15,785	0.01%
2022/04/15	4.2	25.25	1	25.45	25.45	3.2	15,557	0.02%
2022/04/14	2	25.55	0	0.00	25.40	2	15,513	0.01%
2022/04/13	2	25.60	0	0.00	25.70	2	15,426	0.01%
2022/04/12	5	25.41	0	0.00	25.35	5	15,428	0.03%
2022/04/11	2	25.60	2.2	25.58	25.65	-0.2	15,208	0.00%
2022/04/08	2.2	26.09	0.3	26.20	26.15	1.9	14,879	0.01%
2022/04/07	0	0.00	0.8	26.15	26.05	-0.8	14,650	-0.01%
2022/04/01	1.1	26.65	0	0.00	26.90	1.1	14,110	0.01%
2022/03/31	0	0.00	3	26.95	26.80	-3	14,020	-0.02%
2022/03/29	2	26.98	0	0.00	26.95	2	14,007	0.01%
2022/03/28	0	0.00	1.3	26.97	27.20	-1.3	14,061	-0.01%
2022/03/25	0.3	26.85	2.2	26.92	27.00	-1.9	14,183	-0.01%
2022/03/24	1	26.75	0	0.00	26.90	1	14,299	0.01%
2022/03/23	3.2	26.75	0	0.00	26.75	3.2	14,477	0.02%
2022/03/22	0	0.00	7	26.75	27.00	-7	14,460	-0.05%
2022/03/21	1	26.70	0.3	26.90	26.80	0.8	14,428	0.01%
2022/03/18	0.3	26.85	3	27.00	27.00	-2.8	14,336	-0.02%
2022/03/17	6	26.83	0.2	26.85	26.80	5.8	14,138	0.04%
2022/03/16	6.2	26.73	3.3	26.69	27.00	2.8	14,342	0.02%
2022/03/14	0	0.00	2	25.83	25.90	-2	13,626	-0.01%
2022/03/07	2	25.05	8.4	25.19	25.35	-6.4	13,844	-0.05%
2022/03/03	0.2	25.90	0	0.00	25.95	0.2	14,031	0.00%
2022/03/01	0.2	25.70	1	25.70	25.80	-0.8	13,999	-0.01%
2022/02/25	1.1	25.45	1	25.50	25.40	0.1	13,959	0.00%
2022/02/24	4	25.45	0	0.00	25.50	4	13,889	0.03%
2022/02/23	5	25.80	1.1	25.81	25.85	3.9	13,790	0.03%
2022/02/22	1.1	25.45	1	25.65	25.85	0.1	13,908	0.00%
2022/02/21	0	25.75	1.2	25.75	25.65	-1.1	13,934	-0.01%
2022/02/18	0	0.00	5	25.65	25.75	-5	14,037	-0.04%
2022/02/17	0	0.00	1	25.50	25.50	-1	14,139	-0.01%
2022/02/16	0	0.00	9	25.39	25.35	-9	14,317	-0.06%
2022/02/15	5	25.24	0	0.00	25.25	5	14,661	0.03%
2022/02/11	1	25.70	0	0.00	25.75	1	14,683	0.01%
2022/02/10	2	25.60	0	0.00	25.70	2	14,630	0.01%
2022/02/09	3	25.68	0	0.00	25.80	3	14,471	0.02%
2022/02/08	0	0.00	0.2	25.50	25.55	-0.2	14,365	0.00%
2022/02/07	1	25.20	0	0.00	25.15	1	14,350	0.01%
2022/01/24	0.2	25.30	2	25.30	25.45	-1.8	14,016	-0.01%
2022/01/21	1	25.10	1	25.20	25.45	0	13,937	0.00%
2022/01/20	2.2	25.35	0.4	25.40	25.45	1.8	13,623	0.01%
2022/01/19	0.1	25.50	0.5	25.43	25.45	-0.4	13,645	0.00%
2022/01/18	12	25.48	11	25.38	25.45	1	13,570	0.01%
2022/01/17	7	25.26	10	25.14	25.30	-3	13,371	-0.02%
2022/01/14	0	0.00	2	25.03	25.15	-2	13,448	-0.01%
2022/01/13	1.2	24.99	0.3	24.97	25.00	0.9	13,383	0.01%
2022/01/12	1	24.95	0	0.00	24.90	1	13,374	0.01%
2022/01/11	1	24.91	1	24.90	25.00	0	13,316	0.00%
2022/01/10	11.3	24.66	0.3	24.70	24.85	11	13,251	0.08%
2022/01/07	3.2	24.56	2.2	24.67	24.75	1	13,251	0.01%
2022/01/06	1.1	24.54	0.3	24.55	24.65	0.8	13,149	0.01%
2022/01/05	0	0.00	3.3	24.54	24.55	-3.3	13,282	-0.03%
2022/01/04	1	24.30	0	0.00	24.35	1	13,433	0.01%
2022/01/03	0	0.00	9	24.22	24.30	-9	13,452	-0.07%
2021/12/29	1	24.20	3.3	24.20	24.25	-2.4	13,801	-0.02%
2021/12/28	6	24.14	0	0.00	24.20	6	13,908	0.04%
2021/12/24	0.1	23.95	3	23.95	24.05	-2.9	14,162	-0.02%
2021/12/22	0	0.00	1	23.85	24.00	-1	14,331	-0.01%
2021/12/20	3	24.00	0	0.00	23.90	3	14,237	0.02%
2021/12/17	0	0.00	1.8	24.10	24.00	-1.8	14,247	-0.01%
2021/12/16	1	24.00	23.1	24.10	24.00	-22.1	14,259	-0.15%
2021/12/15	2.4	23.84	1	23.85	23.75	1.4	14,593	0.01%
2021/12/14	4.4	23.83	0	0.00	23.85	4.4	14,837	0.03%
2021/12/13	2	24.40	4.7	24.20	24.05	-2.7	14,932	-0.02%
2021/12/10	3	24.50	2.3	24.39	24.30	0.7	15,016	0.00%
2021/12/09	0.8	23.79	4	23.81	24.00	-3.2	14,564	-0.02%
2021/12/07	0.3	23.75	0	0.00	23.75	0.3	14,292	0.00%
2021/12/06	1.6	23.60	1	23.75	23.85	0.6	14,248	0.00%
2021/12/03	4	23.39	0	0.00	23.30	4	14,120	0.03%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/11/30	7	23.29	1	23.50	23.15	6	14,157	0.04%
2021/11/29	2.7	23.33	2.7	23.39	23.35	0	13,775	0.00%
2021/11/23	8	23.37	0	0.00	23.55	8	13,803	0.06%
2021/11/22	1	23.50	0	0.00	23.55	1	13,715	0.01%
2021/11/19	23	23.45	0	0.00	23.55	23	13,665	0.17%
2021/11/18	7	23.59	6	23.57	23.60	1	13,652	0.01%
2021/11/17	1	23.60	6	23.66	23.75	-5	13,573	-0.04%
2021/11/16	1	23.70	0.1	23.95	23.70	0.9	13,647	0.01%
2021/11/15	1.1	23.57	0	0.00	23.70	1.1	13,673	0.01%
2021/11/12	2	23.88	3	23.85	23.90	-1	13,587	-0.01%
2021/11/11	0	0.00	3	24.00	24.10	-3	13,693	-0.02%
2021/11/10	5	24.10	1.7	24.10	24.15	3.3	13,861	0.02%
2021/11/08	0	0.00	2	24.20	24.40	-2	13,820	-0.01%
2021/11/05	2	24.20	0	0.00	24.35	2	13,925	0.01%
2021/11/04	6.2	24.38	0	0.00	24.30	6.2	14,145	0.04%
2021/11/03	0.2	24.30	0	0.00	24.55	0.2	14,093	0.00%
2021/11/02	0.5	24.29	0	0.00	24.20	0.5	14,152	0.00%
2021/11/01	1.2	24.20	0	0.00	24.20	1.2	14,143	0.01%
2021/10/29	5.3	24.52	0.3	24.55	24.45	5	14,135	0.04%
2021/10/27	1	24.70	10	24.80	24.80	-9	14,068	-0.06%
2021/10/26	5.3	24.50	1.4	24.53	24.60	3.9	14,283	0.03%
2021/10/25	0	0.00	1	24.45	24.45	-1	14,277	-0.01%
2021/10/22	1	24.20	0	0.00	24.30	1	14,325	0.01%
2021/10/21	6	24.08	2	24.20	24.00	4	14,203	0.03%
2021/10/20	2	24.00	100	24.00	23.90	-98	14,157	-0.69%
2021/10/19	0.1	23.95	1	24.10	23.90	-0.9	14,188	-0.01%
2021/10/18	0	0.00	3	24.00	24.05	-3	14,411	-0.02%
2021/10/15	0	0.00	4	24.00	24.05	-4	14,547	-0.03%
2021/10/13	1	24.35	2	24.23	24.10	-1	14,681	-0.01%
2021/10/08	0	0.00	33	24.10	24.15	-33	14,498	-0.23%
2021/10/07	0.3	24.15	0.4	24.15	24.15	-0.1	14,633	0.00%
2021/10/06	0	0.00	1.1	23.79	23.90	-1.1	14,678	-0.01%
2021/10/05	0.4	23.40	0	0.00	23.40	0.4	14,554	0.00%
2021/10/04	1	23.60	0	0.00	23.60	1	14,670	0.01%
2021/10/01	0	0.00	8	23.32	23.60	-8	14,639	-0.05%
2021/09/30	6	23.66	8.1	23.66	23.60	-2.1	14,627	-0.01%
2021/09/29	0	0.00	2	23.65	23.85	-2	14,576	-0.01%
2021/09/28	11.1	24.06	2.4	23.93	24.00	8.7	14,479	0.06%
2021/09/27	0.1	24.25	6.7	24.23	24.30	-6.6	14,433	-0.05%
2021/09/24	7.4	24.16	0.2	24.00	24.15	7.2	14,547	0.05%
2021/09/23	8	24.04	3.2	24.10	24.00	4.8	14,687	0.03%
2021/09/22	6	23.48	28.5	23.43	24.05	-22.5	14,591	-0.15%
2021/09/17	16.4	23.59	0	0.00	23.50	16.4	14,235	0.12%
2021/09/16	7	23.48	5.1	23.55	23.60	1.9	14,007	0.01%
2021/09/15	1.1	23.38	0	0.00	23.40	1.1	14,018	0.01%
2021/09/14	2.1	23.10	7	23.01	23.10	-4.9	14,051	-0.03%
2021/09/13	0	0.00	6.1	22.90	22.90	-6.1	14,292	-0.04%
2021/09/10	0.1	22.80	10	22.80	22.80	-9.9	14,456	-0.07%
2021/09/09	2.1	22.77	0	0.00	22.65	2.1	14,787	0.01%
2021/09/08	6	22.68	1	22.70	22.80	5	15,007	0.03%
2021/09/07	0.1	22.90	3	22.97	23.00	-2.9	15,172	-0.02%
2021/09/03	0	22.70	0	0.00	22.80	0	15,320	0.00%
2021/09/02	7.4	22.62	0	0.00	22.55	7.4	15,551	0.05%
2021/08/31	0.1	22.70	1	22.65	22.90	-0.9	15,853	-0.01%
2021/08/27	3	22.52	0	0.00	22.60	3	15,977	0.02%
2021/08/26	0	0.00	10	22.35	22.45	-10	16,008	-0.06%
2021/08/25	8	22.47	0	0.00	22.55	8	16,117	0.05%
2021/08/24	5.2	22.55	4.1	22.55	22.55	1.1	16,090	0.01%
2021/08/23	7.4	22.55	0.2	22.48	22.35	7.2	16,045	0.05%
2021/08/20	1.1	22.31	0	0.00	22.35	1.1	16,081	0.01%
2021/08/19	0.3	22.13	1.1	22.10	22.30	-0.8	16,144	0.00%
2021/08/18	3	22.10	0	0.00	22.30	3	15,964	0.02%
2021/08/17	1.2	22.05	95	22.35	22.30	-93.8	15,900	-0.59%
2021/08/13	10	21.50	5.3	21.70	21.65	4.7	16,457	0.03%
2021/08/12	0.1	21.75	0	0.00	21.55	0.1	16,734	0.00%
2021/08/11	0.2	21.80	2	21.78	21.80	-1.8	16,849	-0.01%
2021/08/10	2	21.68	0	0.00	21.85	2	17,030	0.01%
2021/08/09	0	0.00	4	21.35	21.40	-4	17,094	-0.02%
2021/08/06	0	0.00	1	21.50	21.45	-1	17,339	-0.01%
2021/08/05	0	0.00	5	21.50	21.55	-5	17,850	-0.03%
2021/08/04	1.1	21.45	6	21.42	21.45	-4.9	18,453	-0.03%
2021/08/03	0.2	21.50	0	0.00	21.55	0.2	18,878	0.00%
2021/08/02	1.1	21.55	0	0.00	21.60	1.1	19,120	0.01%
2021/07/28	0	0.00	3	21.60	21.75	-3	19,507	-0.02%
2021/07/26	1	21.85	3	21.88	21.85	-2	20,249	-0.01%
2021/07/22	93	21.90	10	21.80	22.00	83	20,972	0.40%
2021/07/21	2.1	21.95	0	0.00	22.00	2.1	21,041	0.01%
2021/07/16	0.1	22.15	0	0.00	22.15	0.1	23,230	0.00%
2021/07/15	1	22.10	0	0.00	22.15	1	23,471	0.00%
2021/07/14	0	0.00	1	22.10	22.20	-1	23,724	0.00%
2021/07/09	6	22.04	0	0.00	22.10	6	24,178	0.02%
2021/07/07	1	22.20	1	22.20	22.30	0	24,722	0.00%
2021/07/05	1	22.20	0	0.00	22.25	1	25,062	0.00%
2021/07/02	0	0.00	1	22.05	22.05	-1	25,366	0.00%
2021/07/01	12.2	22.20	0	0.00	22.00	12.2	25,664	0.05%
2021/06/30	3	22.33	2.8	22.31	22.35	0.2	25,955	0.00%
2021/06/29	2	22.03	3	22.08	22.05	-1	26,300	0.00%
2021/06/28	1	22.05	0	0.00	22.00	1	27,021	0.00%
2021/06/25	1	22.10	0	0.00	22.05	1	28,652	0.00%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/22	1	22.40	0	0.00	22.30	1	29,422	0.00%
2021/06/21	0	0.00	0.1	22.75	22.60	-0.1	29,223	0.00%
2021/06/18	0	0.00	1	23.00	23.05	-1	29,234	0.00%
2021/06/17	2	22.85	1	22.90	23.05	1	29,140	0.00%
2021/06/16	0.1	23.00	0	0.00	23.00	0.1	29,508	0.00%
2021/06/15	1	22.55	0.2	22.65	22.50	0.9	29,564	0.00%
2021/06/11	2	22.85	0	0.00	22.65	2	29,429	0.01%
2021/06/09	1	22.90	0	0.00	22.95	1	29,422	0.00%
2021/06/08	3	23.03	0	0.00	23.15	3	29,258	0.01%
2021/06/07	0.2	23.12	0	0.00	23.05	0.2	29,400	0.00%
2021/06/04	1	23.15	1	23.26	23.20	0	29,270	0.00%
2021/06/03	1	23.20	2	23.28	23.40	-1	29,369	0.00%
2021/06/02	12	23.35	0	0.00	23.10	12	29,417	0.04%
2021/06/01	1	23.45	0	0.00	23.45	1	29,497	0.00%
2021/05/31	0	0.00	1	23.35	23.45	-1	29,720	0.00%
2021/05/27	0.1	23.30	0	0.00	23.40	0.1	30,018	0.00%
2021/05/26	0.2	23.40	3	23.40	23.30	-2.8	30,132	-0.01%
2021/05/25	0.2	23.40	0	0.00	23.35	0.2	30,387	0.00%
2021/05/24	0.5	23.20	0	0.00	23.30	0.5	30,466	0.00%
2021/05/21	10.4	23.78	15.4	23.99	23.30	-5	30,619	-0.02%
2021/05/20	0	0.00	2	23.28	23.15	-2	29,730	-0.01%
2021/05/19	5	22.75	1	22.75	22.80	4	29,611	0.01%
2021/05/18	1	22.80	0	0.00	22.90	1	29,662	0.00%
2021/05/17	3	21.73	5	21.79	21.90	-2	29,711	-0.01%
2021/05/14	2	23.00	0	0.00	22.70	2	29,477	0.01%
2021/05/13	1	22.85	15.1	22.21	22.95	-14.1	29,414	-0.05%
2021/05/12	8	22.40	10.5	22.38	22.35	-2.5	28,977	-0.01%
2021/05/11	3.3	23.68	0	0.00	23.50	3.3	28,510	0.01%
2021/05/06	5	24.25	5	24.35	24.30	0	28,595	0.00%
2021/05/05	0.3	24.10	2	23.75	23.90	-1.8	28,795	-0.01%
2021/05/04	10.1	23.45	4	23.39	23.50	6.1	28,742	0.02%
2021/05/03	1	24.40	1.3	24.44	24.35	-0.3	28,422	0.00%
2021/04/29	1	25.00	11	24.90	25.00	-10	28,268	-0.04%
2021/04/28	1.2	25.11	0	0.00	24.90	1.2	28,069	0.00%
2021/04/27	1.1	24.61	1	24.60	24.65	0.1	28,040	0.00%
2021/04/26	7	24.73	0	0.00	24.75	7	27,948	0.02%
2021/04/23	27.6	24.62	1.1	24.56	24.80	26.5	27,869	0.10%
2021/04/22	10.5	27.50	7.1	27.47	27.40	3.4	27,381	0.01%
2021/04/21	1	27.80	14	27.68	27.80	-13	26,955	-0.05%
2021/04/20	100	27.80	5	27.82	27.75	95	26,708	0.36%
2021/04/19	4.5	27.75	6.1	27.60	27.55	-1.6	26,542	-0.01%
2021/04/16	28	27.10	2	27.10	27.15	26	26,408	0.10%
2021/04/15	8.5	26.81	0	0.00	26.70	8.5	26,404	0.03%
2021/04/14	2.6	26.74	5	26.90	26.70	-2.4	26,325	-0.01%
2021/04/13	26	26.80	0	0.00	26.80	26	26,419	0.10%
2021/04/12	8	27.28	0	0.00	27.20	8	26,390	0.03%
2021/04/09	3.1	27.20	5	27.22	27.20	-1.9	26,267	-0.01%
2021/04/08	2	27.10	4	27.26	27.15	-2	26,006	-0.01%
2021/04/07	4	27.00	1	26.90	27.10	3	25,692	0.01%
2021/04/06	2	27.40	5	27.16	27.05	-3	25,436	-0.01%
2021/04/01	6.1	26.82	20	27.04	27.25	-14	24,961	-0.06%
2021/03/31	14	26.95	7	26.86	26.70	7	24,340	0.03%
2021/03/30	15	26.46	5	26.66	27.00	10	23,516	0.04%
2021/03/29	3	25.87	72	25.70	26.10	-69	21,800	-0.32%
2021/03/26	2	23.65	0	0.00	23.75	2	20,833	0.01%
2021/03/25	3	23.58	3	23.52	23.70	0	20,876	0.00%
2021/03/24	5.1	23.83	1	23.80	23.95	4.1	20,905	0.02%
2021/03/23	7	23.79	13	23.83	24.00	-6	20,979	-0.03%
2021/03/22	1	23.85	3	23.45	23.65	-2	21,013	-0.01%
2021/03/19	15	23.89	2	24.00	23.85	13	20,917	0.06%
2021/03/18	0	0.00	17	23.56	23.70	-17	20,499	-0.08%
2021/03/17	5	23.20	0	0.00	23.30	5	20,434	0.02%
2021/03/16	1	23.35	15	23.33	23.30	-14	20,650	-0.07%
2021/03/11	1	22.95	2.3	22.90	22.95	-1.3	21,545	-0.01%
2021/03/09	2	22.55	3	22.67	22.70	-1	21,439	0.00%
2021/03/08	30	22.50	12	22.38	22.40	18	21,301	0.08%
2021/03/05	30	22.20	0	0.00	22.40	30	21,213	0.14%
2021/03/04	10	22.40	32	22.12	22.20	-22	21,379	-0.10%
2021/03/03	7	22.35	12	22.37	22.60	-5	21,278	-0.02%
2021/03/02	6	22.33	4	22.30	22.20	2	21,078	0.01%
2021/02/26	4	21.85	1.5	22.18	22.20	2.5	20,763	0.01%
2021/02/25	0	0.00	10	22.10	22.30	-10	20,441	-0.05%
2021/02/24	0	0.00	2	21.95	21.90	-2	20,294	-0.01%
2021/02/23	0	0.00	3	21.75	21.75	-3	20,153	-0.01%
2021/02/22	1	21.90	0	0.00	21.80	1	19,945	0.01%
2021/02/19	11	21.80	0	0.00	21.85	11	19,837	0.06%
2021/02/18	0	0.00	3.2	21.87	21.90	-3.2	19,673	-0.02%
2021/02/17	2	21.75	0	0.00	21.75	2	19,633	0.01%
2021/02/05	0	0.00	18	21.88	21.90	-18	19,297	-0.09%
2021/02/04	2	22.05	68	21.96	21.80	-66	19,223	-0.34%
2021/02/03	2	21.80	1	21.80	21.80	1	19,168	0.01%
2021/02/02	8	21.68	0	0.00	21.50	8	19,207	0.04%
2021/02/01	0	0.00	4	21.45	21.35	-4	19,073	-0.02%
2021/01/29	14	22.14	11	21.77	21.45	3	18,945	0.02%
2021/01/28	32	21.95	23	21.97	22.15	9	18,567	0.05%
2021/01/27	18	22.00	4	21.95	21.80	14	17,970	0.08%
2021/01/26	3	21.47	0	0.00	21.40	3	17,454	0.02%
2021/01/25	3	21.20	0	0.00	21.40	3	17,231	0.02%
2021/01/22	8	21.15	0	0.00	21.30	8	17,126	0.05%
2021/01/21	3	20.95	1	20.90	20.80	2	17,116	0.01%
2021/01/20	10	21.17	11	20.86	20.80	-1	17,063	-0.01%
2021/01/19	41	21.77	13	21.80	21.50	28	16,553	0.17%
2021/01/18	8	21.45	24	21.66	21.55	-16	16,285	-0.10%
2021/01/15	27	22.38	0	0.00	22.25	27	15,964	0.17%
2021/01/14	6	22.27	10	22.28	22.25	-4	15,247	-0.03%
2021/01/13	2	21.80	0	0.00	21.80	2	14,793	0.01%
2021/01/12	1	21.60	3	21.70	21.65	-2	14,595	-0.01%
2021/01/11	0	0.00	12	21.76	21.80	-12	14,313	-0.08%
2021/01/08	4	21.10	4	21.24	21.50	0	14,022	0.00%
2021/01/07	0	0.00	46	21.20	21.00	-46	13,760	-0.33%
2021/01/06	34	20.89	30	20.99	21.05	4	13,606	0.03%
2021/01/05	7	21.46	9	21.20	21.55	-2	13,173	-0.02%
2021/01/04	16	20.84	10	20.85	20.80	6	12,853	0.05%
2020/12/30	2	20.78	1	20.80	20.90	1	12,734	0.01%
2020/12/29	80	20.78	4	20.81	20.95	76	12,693	0.60%
2020/12/28	3	20.78	2	20.80	20.80	1	12,620	0.01%
2020/12/25	2	20.50	0	0.00	20.60	2	12,638	0.02%
2020/12/24	6	20.45	1	20.40	20.40	5	12,651	0.04%
2020/12/21	0	0.00	2	20.45	20.50	-2	12,678	-0.02%
2020/12/18	18	20.90	1	20.85	20.70	17	12,601	0.13%
2020/12/17	2	20.83	0.4	20.70	21.00	1.7	12,419	0.01%
2020/12/16	0	0.00	20	20.71	20.85	-20	12,187	-0.16%
2020/12/15	1	20.75	4.1	20.55	20.50	-3.1	12,107	-0.03%
2020/12/14	2	20.63	3	20.72	20.60	-1	11,954	-0.01%
2020/12/11	11	20.59	2	20.50	20.45	9	11,827	0.08%
2020/12/10	1.2	20.58	13	20.57	20.50	-11.8	11,771	-0.10%
2020/12/09	2	20.43	4	20.23	20.50	-2	11,429	-0.02%
2020/12/08	41	20.35	1	20.40	20.35	40	11,188	0.36%
2020/12/07	12	19.82	35	19.92	20.10	-23	10,549	-0.22%
2020/12/04	2	19.60	5	19.60	19.55	-3	10,110	-0.03%
2020/12/02	1	19.40	0.1	19.35	19.35	0.9	9,941	0.01%
2020/11/30	0	0.00	1	19.35	19.30	-1	10,289	-0.01%
2020/11/27	0.1	19.50	0	0.00	19.25	0.1	10,617	0.00%
2020/11/26	0	19.55	0	0.00	19.55	0	10,565	0.00%
2020/11/25	0	0.00	2	19.60	19.55	-2	10,762	-0.02%
2020/11/24	0.1	19.80	4	19.65	19.60	-3.9	10,785	-0.04%
2020/11/18	1	19.45	8	19.54	19.55	-7	10,804	-0.06%
2020/11/17	0	0.00	1	19.45	19.40	-1	10,887	-0.01%
2020/11/11	0	0.00	22	19.22	19.35	-22	10,973	-0.20%
2020/11/10	0	0.00	10	19.15	19.10	-10	10,799	-0.09%
2020/11/09	0	0.00	1	18.85	18.95	-1	10,688	-0.01%
2020/11/05	0	0.00	5	18.80	18.85	-5	10,731	-0.05%
2020/11/04	2	18.80	2	18.85	18.70	0	10,895	0.00%
2020/11/03	0	0.00	3	18.82	18.75	-3	10,939	-0.03%
2020/10/30	2	18.65	1	18.85	18.60	1	11,214	0.01%
2020/10/28	0	0.00	1	18.75	18.75	-1	11,010	-0.01%
2020/10/26	1	18.65	0	0.00	18.65	1	11,163	0.01%
2020/10/23	0	0.00	12	18.61	18.60	-12	11,203	-0.11%
2020/10/22	3	18.55	5	18.55	18.50	-2	11,314	-0.02%
2020/10/21	2	18.55	0	0.00	18.50	2	11,217	0.02%
2020/10/20	10	18.55	0	0.00	18.60	10	11,280	0.09%
2020/10/13	5	18.70	1	18.80	18.70	4	12,644	0.03%
2020/10/12	2	18.53	0	0.00	18.70	2	13,454	0.01%
2020/10/08	10	18.85	0	0.00	18.85	10	13,774	0.07%
2020/10/07	0	0.00	1	19.00	18.90	-1	13,994	-0.01%
2020/10/06	15	18.90	0	0.00	19.00	15	14,320	0.10%
2020/09/30	4	19.13	0	0.00	19.05	4	14,696	0.03%
2020/09/29	4	19.30	0	0.00	19.35	4	14,990	0.03%
2020/09/28	0	0.00	3	19.28	19.30	-3	15,118	-0.02%
2020/09/25	0	0.00	2	18.90	18.90	-2	15,290	-0.01%
2020/09/23	0	0.00	1	19.20	19.15	-1	15,432	-0.01%
2020/09/22	1	19.15	0	0.00	19.10	1	15,484	0.01%
2020/09/21	1	19.50	4	19.55	19.35	-3	15,530	-0.02%
2020/09/18	1	19.70	2	19.45	19.70	-1	15,606	-0.01%
2020/09/17	1	19.35	1	19.40	19.40	0	15,581	0.00%
2020/09/15	1	19.45	41	19.49	19.45	-40	15,849	-0.25%
2020/09/14	0	0.00	2	19.20	19.15	-2	15,963	-0.01%
2020/09/10	3	19.13	5	19.05	19.10	-2	16,183	-0.01%
2020/09/09	2	19.00	2	19.00	19.00	0	16,241	0.00%
2020/09/08	0	0.00	3	19.20	19.20	-3	16,220	-0.02%
2020/09/07	2	19.30	4	19.23	19.10	-2	16,361	-0.01%
2020/09/03	12	19.58	18	19.63	19.25	-6	16,475	-0.04%
2020/09/02	7	19.50	19	19.56	19.60	-12	16,239	-0.07%
2020/09/01	2.1	18.90	2	18.80	18.85	0.1	15,781	0.00%
2020/08/31	0	0.00	1	18.75	18.50	-1	15,761	-0.01%
2020/08/28	0	0.00	2	18.90	18.85	-2	15,639	-0.01%
2020/08/27	5	18.95	0	0.00	18.90	5	15,778	0.03%
2020/08/25	0	0.00	1	18.80	18.80	-1	15,912	-0.01%
2020/08/24	3	18.47	1	18.50	18.45	2	16,007	0.01%
2020/08/21	4	18.31	2	18.50	18.40	2	16,093	0.01%
2020/08/20	4	18.31	2	18.35	18.35	2	15,943	0.01%
2020/08/19	6	18.62	0	0.00	18.60	6	15,746	0.04%
2020/08/18	1	18.65	2	18.65	18.75	-1	15,642	-0.01%
2020/08/17	2	18.65	0	0.00	18.70	2	15,667	0.01%
2020/08/10	3	18.93	4	18.88	19.00	-1	15,801	-0.01%
2020/08/07	0	0.00	3	18.70	18.70	-3	15,840	-0.02%
2020/08/06	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/08/05	2	18.60	0	0.00	18.60	2	15,880	0.01%
2020/08/04	0	0.00	1	18.50	18.45	-1	15,828	-0.01%
2020/08/03	4	18.61	1	18.40	18.35	3	15,804	0.02%
2020/07/31	1	18.50	3	18.65	18.65	-2	15,733	-0.01%
2020/07/24	5	18.45	0	0.00	18.45	5	15,856	0.03%
2020/07/23	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/07/22	3	18.85	5	18.80	18.85	-2	15,949	-0.01%
2020/07/21	0	0.00	7	18.75	18.85	-7	15,918	-0.04%
2020/07/20	1	18.45	0	0.00	18.50	1	15,865	0.01%
2020/07/17	22	18.45	0	0.00	18.40	22	15,815	0.14%
2020/07/16	6	20.09	0	0.00	20.00	6	15,249	0.04%
2020/07/15	6	20.27	0	0.00	20.20	6	14,580	0.04%
2020/07/13	0	0.00	23	20.21	20.25	-23	14,007	-0.16%
2020/07/10	1	19.95	0	0.00	20.00	1	13,953	0.01%
2020/07/07	2	20.05	0	0.00	20.05	2	13,266	0.02%
2020/07/06	0	0.00	2	19.98	20.05	-2	13,210	-0.02%
2020/07/03	10	19.80	1	19.80	19.80	9	13,180	0.07%
2020/06/24	1	19.45	0	0.00	19.45	1	13,556	0.01%
2020/06/23	28	19.29	0	0.00	19.40	28	13,543	0.21%
2020/06/22	179	19.20	0	0.00	19.20	179	13,556	1.32%	大買/鉅額交易
2020/06/19	5	19.58	0	0.00	19.50	5	13,614	0.04%
2020/06/18	1	19.40	0	0.00	19.55	1	13,515	0.01%
2020/06/16	0	0.00	4	19.11	19.15	-4	13,735	-0.03%
2020/06/15	1	19.00	0	0.00	18.90	1	14,173	0.01%
2020/06/12	2	18.90	1	19.10	18.90	1	14,423	0.01%
2020/06/10	0	0.00	4	19.10	19.10	-4	14,741	-0.03%
2020/06/08	0	0.00	2	19.28	19.20	-2	15,383	-0.01%
2020/06/05	0	0.00	2	19.10	19.10	-2	15,240	-0.01%
2020/06/04	1	19.00	4	19.00	19.05	-3	15,404	-0.02%
2020/06/02	1	18.95	11	18.95	19.00	-10	15,664	-0.06%
2020/05/29	0	0.00	133	18.73	19.10	-133	15,590	-0.85%	大賣/鉅額交易
2020/05/28	95	18.49	3	18.70	18.40	92	15,346	0.60%
2020/05/27	58	18.54	69	18.69	18.65	-11	15,425	-0.07%
2020/05/26	43	18.55	42	18.67	18.55	1	15,503	0.01%
2020/05/25	4	18.40	3	18.60	18.45	1	15,499	0.01%
2020/05/22	22	18.43	1	18.50	18.40	21	15,530	0.14%
2020/05/21	21	18.52	52	18.65	18.60	-31	15,507	-0.20%
2020/05/20	4	18.45	0	0.00	18.50	4	15,472	0.03%
2020/05/19	11	18.47	12	18.58	18.50	-1	15,477	-0.01%
2020/05/18	1	18.35	1	18.55	18.45	0	15,490	0.00%
2020/05/15	32	18.44	0	0.00	18.45	32	15,571	0.21%
2020/05/14	21	18.64	0	0.00	18.60	21	15,371	0.14%
2020/05/07	2	18.80	1	18.85	18.70	1	15,020	0.01%
2020/05/06	2	18.58	1	18.75	18.65	1	14,995	0.01%
2020/05/05	0	0.00	3	18.77	18.65	-3	14,941	-0.02%
2020/05/04	8	18.51	3	18.67	18.60	5	14,921	0.03%
2020/04/30	3	19.05	10	19.00	19.10	-7	14,818	-0.05%
2020/04/29	0	0.00	7	19.05	19.10	-7	14,753	-0.05%
2020/04/28	0	0.00	3	18.95	18.95	-3	14,786	-0.02%
2020/04/23	10	18.70	0	0.00	18.75	10	14,936	0.07%
2020/04/22	1	18.45	2	18.25	18.70	-1	14,782	-0.01%
2020/04/21	7	18.25	8	18.44	18.45	-1	14,599	-0.01%
2020/04/20	0	0.00	10	18.65	18.70	-10	14,385	-0.07%
2020/04/17	3	18.78	10	18.90	18.70	-7	14,279	-0.05%
2020/04/16	1	18.85	6	18.70	18.85	-5	14,118	-0.04%
2020/04/15	0	0.00	1	18.80	18.85	-1	13,974	-0.01%
2020/04/10	0	0.00	5	18.30	18.30	-5	13,588	-0.04%
2020/04/09	6	18.30	0	0.00	18.30	6	13,617	0.04%
2020/04/08	7	18.11	0	0.00	18.10	7	13,490	0.05%
2020/04/07	14	18.16	0	0.00	18.10	14	13,391	0.10%
2020/04/06	0	0.00	5	18.07	18.10	-5	13,184	-0.04%
2020/04/01	1	17.70	0	0.00	17.75	1	12,974	0.01%
2020/03/31	5	17.64	0	0.00	17.30	5	12,808	0.04%
2020/03/27	4	17.50	0	0.00	17.40	4	12,423	0.03%
2020/03/26	0	0.00	7	17.25	17.20	-7	12,348	-0.06%
2020/03/25	1	17.10	1	17.30	17.15	0	12,456	0.00%
2020/03/24	0	0.00	2	16.60	16.40	-2	12,272	-0.02%
2020/03/23	2	15.50	0	0.00	15.50	2	12,403	0.02%
2020/03/19	1	16.10	8	15.74	15.70	-7	12,163	-0.06%
2020/03/17	1	16.35	7	16.45	16.50	-6	11,487	-0.05%
2020/03/16	3	16.90	0	0.00	16.75	3	11,272	0.03%
2020/03/13	7	17.10	24	16.60	17.10	-17	11,112	-0.15%
2020/03/12	0	0.00	3	17.22	17.20	-3	10,597	-0.03%
2020/03/11	2	17.88	0	0.00	17.85	2	10,275	0.02%
2020/03/10	2	17.68	0	0.00	17.90	2	10,250	0.02%
2020/03/09	2	17.90	0	0.00	17.90	2	10,060	0.02%
2020/03/06	7	18.01	4	18.05	18.05	3	9,760	0.03%
2020/03/04	0	0.00	3	18.20	18.20	-3	9,640	-0.03%
2020/03/02	3	18.13	0	0.00	18.10	3	9,672	0.03%
2020/02/27	7	18.29	0	0.00	18.45	7	10,656	0.07%
2020/02/26	2	18.15	0	0.00	18.40	2	10,624	0.02%
2020/02/25	2	18.23	0	0.00	18.20	2	10,569	0.02%
2020/02/24	2	18.30	21	18.35	18.30	-19	10,610	-0.18%
2020/02/20	24	18.48	0	0.00	18.40	24	10,780	0.22%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	4	18.39	1	18.40	18.40	3	10,882	0.03%
2020/02/14	0	0.00	10	18.58	18.55	-10	10,987	-0.09%
2020/02/13	1	18.50	0	0.00	18.50	1	11,123	0.01%
2020/02/10	3	18.48	0	0.00	18.40	3	11,380	0.03%
2020/02/06	2	18.50	0	0.00	18.60	2	12,424	0.02%
2020/02/05	1	18.35	5	18.40	18.40	-4	12,620	-0.03%
2020/02/03	1	17.95	20	18.00	18.15	-19	12,822	-0.15%
2020/01/31	2	18.48	30	18.47	18.35	-28	12,770	-0.22%
2020/01/30	5	18.47	21	18.40	18.35	-16	12,702	-0.13%
2020/01/20	5	19.15	28	19.06	19.10	-23	12,399	-0.19%
2020/01/17	1	19.00	0	0.00	19.00	1	12,351	0.01%
2020/01/08	3	18.67	0	0.00	18.60	3	13,033	0.02%
2020/01/06	10	18.80	0	0.00	18.90	10	13,147	0.08%
2020/01/03	10	18.90	0	0.00	18.90	10	13,223	0.08%
2020/01/02	50	18.90	0	0.00	18.85	50	13,254	0.38%
2019/12/31	0	0.00	1	18.95	18.85	-1	13,362	-0.01%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/25	0	0.00	1	19.00	18.95	-1	13,347	-0.01%
2019/12/20	2	18.90	0	0.00	19.00	2	13,328	0.02%
2019/12/19	2	18.90	20	18.90	18.95	-18	13,215	-0.14%
2019/12/18	2	18.95	0	0.00	19.00	2	13,142	0.02%
2019/12/17	0	0.00	1	19.00	19.00	-1	12,963	-0.01%
2019/12/16	0	0.00	1	18.85	18.85	-1	12,788	-0.01%
2019/12/13	2	18.75	0	0.00	18.85	2	12,756	0.02%
2019/12/11	2	18.70	0	0.00	18.70	2	12,643	0.02%
2019/12/10	2	18.65	1	18.70	18.75	1	12,621	0.01%
2019/12/06	2	18.85	0	0.00	18.85	2	12,692	0.02%
2019/12/05	1	18.80	0	0.00	18.90	1	12,656	0.01%
2019/12/03	1	18.70	0	0.00	18.80	1	12,693	0.01%
2019/11/28	5	18.80	0	0.00	18.90	5	12,702	0.04%
2019/11/27	0	0.00	4	18.85	18.70	-4	12,805	-0.03%
2019/11/20	2	18.95	1	19.00	19.00	1	11,701	0.01%
2019/11/19	5	18.95	0	0.00	18.90	5	11,818	0.04%
2019/11/18	10	18.78	5	18.90	18.90	5	11,891	0.04%
2019/11/15	10	18.60	0	0.00	18.55	10	11,897	0.08%
2019/11/14	0	0.00	1	18.35	18.50	-1	11,920	-0.01%
2019/11/11	0	0.00	45	18.65	18.65	-45	12,307	-0.37%
2019/11/08	0	0.00	1	18.75	18.80	-1	12,197	-0.01%
2019/11/06	17	18.84	0	0.00	18.70	17	11,995	0.14%
2019/11/05	10	19.00	11	19.00	19.05	-1	11,818	-0.01%
2019/11/04	15	18.33	0	0.00	18.50	15	11,147	0.13%
2019/11/01	2	18.15	0	0.00	18.20	2	11,000	0.02%
2019/10/30	0	0.00	2	18.25	18.20	-2	10,954	-0.02%
2019/10/28	20	18.25	0	0.00	18.30	20	10,823	0.18%
2019/10/24	1	18.25	0	0.00	18.25	1	10,714	0.01%
2019/10/23	10	18.25	0	0.00	18.25	10	10,716	0.09%
2019/10/22	1	18.20	0	0.00	18.10	1	10,629	0.01%
2019/10/18	4	17.95	0	0.00	17.90	4	10,529	0.04%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	2	17.78	0	0.00	17.70	2	10,220	0.02%
2019/10/08	1	17.85	2	18.00	17.85	-1	10,332	-0.01%
2019/10/07	1	17.85	0	0.00	17.80	1	10,323	0.01%
2019/09/27	1	17.95	0	0.00	17.90	1	10,344	0.01%
2019/09/19	0	0.00	5	18.30	18.20	-5	10,277	-0.05%
2019/09/18	5	18.30	0	0.00	18.30	5	10,329	0.05%
2019/09/05	10	18.10	2	18.25	18.10	8	10,408	0.08%
2019/09/02	1	18.05	0	0.00	18.05	1	10,403	0.01%
2019/08/28	0	0.00	1	17.70	17.65	-1	10,077	-0.01%
2019/08/23	0	0.00	4	17.73	17.70	-4	10,014	-0.04%
2019/08/22	3	17.48	0	0.00	17.50	3	10,016	0.03%
2019/08/20	2	17.68	0	0.00	17.65	2	9,838	0.02%
2019/08/19	4	17.91	10	17.85	17.80	-6	9,671	-0.06%
2019/08/16	3	17.78	0	0.00	17.85	3	9,614	0.03%
2019/08/15	7	17.79	0	0.00	17.65	7	9,373	0.07%
2019/08/07	1	18.35	0	0.00	18.50	1	8,997	0.01%
2019/08/06	11	18.39	5	18.35	18.55	6	9,133	0.07%
2019/08/02	1	18.75	0	0.00	18.85	1	9,185	0.01%
2019/07/31	2	19.05	0	0.00	19.10	2	9,115	0.02%
2019/07/29	0	0.00	5	19.25	19.25	-5	9,269	-0.05%
2019/07/26	9	19.24	0	0.00	19.15	9	9,295	0.10%
2019/07/25	15	19.30	19	19.35	19.45	-4	9,238	-0.04%
2019/07/24	18	19.28	0	0.00	19.30	18	9,258	0.19%
2019/07/22	1	19.15	0	0.00	19.05	1	9,252	0.01%
2019/07/19	10	19.30	0	0.00	19.20	10	9,203	0.11%
2019/07/17	3	19.35	0	0.00	19.30	3	9,302	0.03%
2019/07/15	20	19.36	0	0.00	19.45	20	9,360	0.21%
2019/07/12	5	20.45	0	0.00	20.45	5	9,324	0.05%
2019/06/25	1	20.15	1	20.10	20.00	0	9,611	0.00%
2019/06/24	1	20.20	0	0.00	20.15	1	9,640	0.01%
2019/06/21	0	0.00	1	20.20	20.15	-1	9,617	-0.01%
2019/06/17	1	19.85	0	0.00	19.80	1	9,375	0.01%
2019/06/14	0	0.00	1	19.85	19.85	-1	9,431	-0.01%
2019/06/11	2	19.85	0	0.00	19.95	2	9,714	0.02%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/05/21	2	18.98	0	0.00	18.95	2	10,273	0.02%
2019/05/17	1	18.75	0	0.00	18.80	1	10,205	0.01%
2019/05/16	5	18.80	0	0.00	18.75	5	10,203	0.05%
2019/05/13	0	0.00	6	19.20	19.20	-6	10,044	-0.06%
2019/05/10	1	19.60	0	0.00	19.50	1	10,174	0.01%
2019/05/08	1	19.60	0	0.00	19.65	1	10,250	0.01%
2019/05/07	0	0.00	4	19.70	19.90	-4	10,474	-0.04%
2019/05/06	2	19.75	2	19.60	19.60	0	10,626	0.00%
2019/05/02	1	19.90	2	19.90	19.90	-1	10,420	-0.01%
2019/04/29	1	19.90	4	19.80	19.90	-3	10,433	-0.03%
2019/04/26	3	19.70	2	19.80	19.85	1	10,405	0.01%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	1	19.80	0	0.00	19.85	1	10,465	0.01%
2019/04/23	1	19.60	0	0.00	19.70	1	10,416	0.01%
2019/04/22	0	0.00	3	19.70	19.70	-3	10,346	-0.03%
2019/04/18	0	0.00	4	19.53	19.60	-4	10,344	-0.04%
2019/04/17	0	0.00	10	19.45	19.50	-10	10,327	-0.10%
2019/04/16	2	19.35	0	0.00	19.35	2	10,112	0.02%
2019/04/10	0	0.00	2	19.50	19.55	-2	10,053	-0.02%
2019/04/09	1	19.40	15	19.45	19.50	-14	9,955	-0.14%
2019/04/08	2	19.45	8	19.44	19.50	-6	9,935	-0.06%
2019/04/03	10	19.10	0	0.00	19.15	10	9,729	0.10%
2019/04/02	2	19.05	0	0.00	19.10	2	9,683	0.02%
2019/03/29	0	0.00	2	18.95	19.15	-2	9,531	-0.02%
2019/03/27	5	19.05	0	0.00	19.00	5	9,500	0.05%
2019/03/26	1	18.85	0	0.00	18.90	1	9,466	0.01%
2019/03/25	6	18.77	0	0.00	18.85	6	9,456	0.06%
2019/03/19	0	0.00	2	19.00	19.00	-2	9,244	-0.02%
2019/03/18	0	0.00	4	18.90	19.00	-4	9,209	-0.04%
2019/03/15	2	18.80	3	18.85	18.75	-1	9,342	-0.01%
2019/03/08	7	18.86	0	0.00	18.90	7	9,367	0.07%
2019/03/07	11	19.06	0	0.00	19.00	11	9,522	0.12%
2019/03/04	0	0.00	5	19.00	18.95	-5	9,568	-0.05%
2019/02/27	5	19.00	2	18.95	19.10	3	9,392	0.03%
2019/02/26	2	18.65	0	0.00	18.80	2	9,065	0.02%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/14	4	18.23	0	0.00	18.15	4	8,603	0.05%
2019/02/13	0	0.00	2	18.30	18.35	-2	8,586	-0.02%
2019/02/11	1	18.45	0	0.00	18.50	1	8,457	0.01%
2019/01/30	1	18.15	0	0.00	18.20	1	8,245	0.01%
2019/01/29	0	0.00	1	18.00	18.10	-1	8,079	-0.01%
2019/01/28	3	17.90	0	0.00	18.10	3	7,968	0.04%
2019/01/25	0	0.00	3	17.85	17.80	-3	7,712	-0.04%
2019/01/24	1	17.60	0	0.00	17.65	1	7,551	0.01%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/17	3	17.55	0	0.00	17.50	3	7,598	0.04%
2018/12/27	0	0.00	3	17.63	17.50	-3	8,195	-0.04%
2018/12/26	3	17.43	0	0.00	17.50	3	8,252	0.04%
2018/12/25	4	17.35	4	17.60	17.60	0	8,225	0.00%
2018/12/17	3	17.53	0	0.00	17.50	3	8,429	0.04%
2018/12/14	2	17.50	2	17.65	17.60	0	8,452	0.00%
2018/12/12	0	0.00	1	17.55	17.55	-1	8,415	-0.01%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/07	1	17.45	0	0.00	17.55	1	8,196	0.01%
2018/12/03	2	17.95	3	17.80	17.90	-1	7,930	-0.01%
2018/11/29	2	17.55	0	0.00	17.50	2	7,609	0.03%
2018/11/28	6	17.56	0	0.00	17.70	6	7,528	0.08%
2018/11/20	8	17.61	0	0.00	17.50	8	7,587	0.11%
2018/11/01	2	17.20	0	0.00	17.20	2	8,172	0.02%
2018/10/26	0	0.00	3	16.70	16.75	-3	8,220	-0.04%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/17	1	17.45	0	0.00	17.45	1	8,199	0.01%
2018/10/16	0	0.00	2	17.55	17.35	-2	8,387	-0.02%
2018/10/12	0	0.00	3	17.65	17.65	-3	8,395	-0.04%
2018/10/11	1	17.50	0	0.00	17.45	1	8,529	0.01%
2018/10/05	0	0.00	4	18.60	18.50	-4	8,319	-0.05%
2018/09/27	20	18.95	0	0.00	19.00	20	8,274	0.24%
2018/09/21	0	0.00	2	18.70	18.80	-2	8,301	-0.02%
2018/09/07	1	18.85	0	0.00	18.95	1	9,644	0.01%
2018/09/03	0	0.00	5	19.20	19.25	-5	9,787	-0.05%
2018/08/28	11	19.24	0	0.00	19.20	11	10,043	0.11%
2018/08/27	0	0.00	1	19.15	19.15	-1	9,975	-0.01%
2018/08/16	0	0.00	1	18.70	18.85	-1	9,611	-0.01%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/14	0	0.00	1	18.80	18.90	-1	9,581	-0.01%
2018/08/09	0	0.00	16	19.00	19.00	-16	9,414	-0.17%
2018/08/01	16	19.10	0	0.00	19.15	16	9,911	0.16%
2018/07/31	1	18.95	0	0.00	19.00	1	9,834	0.01%
2018/07/24	2	18.90	0	0.00	19.00	2	9,781	0.02%
2018/07/23	8	18.94	0	0.00	18.95	8	9,831	0.08%
2018/07/20	0	0.00	1	19.80	19.85	-1	9,736	-0.01%
2018/07/18	0	0.00	1	19.70	19.80	-1	9,519	-0.01%
2018/07/17	6	19.73	0	0.00	19.65	6	9,464	0.06%
2018/07/13	5	19.40	0	0.00	19.40	5	9,235	0.05%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/06/29	1	19.05	0	0.00	19.20	1	9,537	0.01%
2018/06/28	1	19.00	0	0.00	18.95	1	9,424	0.01%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/12	1	19.85	0	0.00	19.80	1	8,365	0.01%
2018/06/01	1	19.90	0	0.00	19.80	1	7,999	0.01%
2018/05/31	0	0.00	1	19.80	19.70	-1	8,012	-0.01%
2018/05/22	1	19.95	1	19.85	19.85	0	8,334	0.00%
2018/05/15	5	19.85	0	0.00	19.95	5	8,806	0.06%
2018/05/14	2	20.10	0	0.00	20.15	2	9,130	0.02%
2018/05/10	0.1	19.85	2	19.90	19.80	-1.9	9,003	-0.02%
2018/05/09	0	0.00	4	19.40	19.35	-4	8,612	-0.05%
2018/04/30	4	19.45	0	0.00	19.40	4	9,315	0.04%
2018/04/26	0	0.00	4	19.50	19.55	-4	9,142	-0.04%
2018/04/18	1	19.70	1	19.55	19.55	0	9,052	0.00%
2018/04/17	1	19.65	0	0.00	19.60	1	9,185	0.01%