元大金 (2885)-群益金鼎-海山券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
32.85
漲跌
▲0.15
漲幅
+0.46%
成交量
15,615張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大金 (2885)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	5	32.85	32.85	-5	22,313	-0.02%
2024/05/27	2	32.38	2.7	32.62	32.70	-0.7	22,398	0.00%
2024/05/24	3.1	32.67	6	32.55	32.50	-3	22,447	-0.01%
2024/05/23	1	32.95	0	0.00	33.15	1	22,322	0.00%
2024/05/22	2	33.63	3.2	33.31	33.35	-1.2	22,167	-0.01%
2024/05/21	0	32.00	0	0.00	32.05	0	21,733	0.00%
2024/05/20	0	0.00	0.1	32.35	32.35	-0.1	21,750	0.00%
2024/05/16	0	0.00	6	32.55	32.60	-6	21,837	-0.03%
2024/05/15	0	0.00	42	32.16	31.85	-42	21,399	-0.20%
2024/05/14	1	31.45	0	0.00	31.45	1	21,382	0.00%
2024/05/13	0	0.00	12	32.06	32.00	-12	21,349	-0.06%
2024/05/10	3	31.75	0	0.00	32.10	3	21,318	0.01%
2024/05/09	0	0.00	0.1	31.65	31.65	-0.1	21,300	0.00%
2024/05/08	6	31.60	1.1	31.56	31.80	4.9	21,147	0.02%
2024/05/07	0	0.00	8	31.59	31.80	-8	21,154	-0.04%
2024/05/06	11	31.35	21.5	31.40	31.50	-10.5	20,957	-0.05%
2024/05/03	2.2	30.66	2.4	30.59	30.55	-0.2	20,783	0.00%
2024/05/02	2	30.45	7	30.61	30.65	-5	20,688	-0.02%
2024/04/30	0	30.84	0.4	30.65	30.65	-0.4	20,545	0.00%
2024/04/29	3	30.85	13.9	30.88	31.05	-10.9	20,436	-0.05%
2024/04/26	1	30.05	0.5	30.10	30.00	0.5	20,096	0.00%
2024/04/25	4.2	29.84	0	0.00	29.80	4.2	20,118	0.02%
2024/04/24	0.9	30.17	10	30.22	30.35	-9.1	19,994	-0.05%
2024/04/22	6	29.85	0	0.00	29.90	6	19,654	0.03%
2024/04/19	11	29.80	171.1	29.97	29.90	-160.1	19,148	-0.84%	大賣/鉅額交易
2024/04/18	10	30.55	10	30.55	30.60	0	18,463	0.00%
2024/04/16	0	0.00	5	29.90	29.95	-5	18,010	-0.03%
2024/04/11	5	30.45	1	30.55	30.50	4	17,452	0.02%
2024/04/10	2	30.60	0	0.00	30.50	2	17,495	0.01%
2024/04/09	0	0.00	28.7	30.99	30.90	-28.7	17,624	-0.16%
2024/04/08	1	30.05	6.3	30.30	30.30	-5.3	17,390	-0.03%
2024/04/01	5	30.50	0	0.00	30.10	5	17,754	0.03%
2024/03/29	0	30.25	0	0.00	30.40	0	17,819	0.00%
2024/03/26	0	0.00	8	30.04	30.10	-8	17,806	-0.04%
2024/03/25	0	0.00	6.9	29.94	29.85	-6.9	17,978	-0.04%
2024/03/22	0.2	29.80	3.1	29.90	29.45	-2.9	18,215	-0.02%
2024/03/21	1	29.70	3	29.73	29.80	-2	18,221	-0.01%
2024/03/20	6	29.11	50	29.23	28.90	-44	18,450	-0.24%
2024/03/19	9	29.22	10	29.28	29.20	-1	18,458	-0.01%
2024/03/18	14.6	29.43	28	29.36	29.35	-13.4	18,330	-0.07%
2024/03/15	46	29.93	20.2	30.03	30.20	25.8	18,162	0.14%
2024/03/14	159	30.53	18	30.36	30.30	141	17,626	0.80%	大買/鉅額交易
2024/03/13	22	29.32	2	29.30	29.50	20	16,785	0.12%
2024/03/12	0.1	28.70	12	28.84	28.90	-11.9	16,419	-0.07%
2024/03/11	0	0.00	5	28.60	28.55	-5	16,438	-0.03%
2024/03/08	1	28.45	10.2	28.49	28.45	-9.2	16,445	-0.06%
2024/03/07	13	28.03	8	27.95	28.10	5	16,213	0.03%
2024/03/06	0	0.00	5.2	27.45	27.50	-5.2	15,804	-0.03%
2024/03/04	6.3	27.31	0	0.00	27.35	6.3	16,071	0.04%
2024/03/01	0.3	27.35	0	0.00	27.30	0.3	16,213	0.00%
2024/02/29	2.4	27.29	0.4	27.35	27.45	2	16,332	0.01%
2024/02/26	0	0.00	26.3	27.21	27.10	-26.3	16,031	-0.16%
2024/02/22	0	0.00	2	27.35	27.55	-2	16,208	-0.01%
2024/02/21	2.3	27.36	0	0.00	27.35	2.3	16,173	0.01%
2024/02/20	0	0.00	6	27.76	27.85	-6	16,099	-0.04%
2024/02/19	0	0.00	5	27.30	27.45	-5	15,999	-0.03%
2024/02/16	0	27.05	3	27.13	27.15	-3	16,178	-0.02%
2024/02/15	2	26.90	5.1	26.94	27.00	-3.1	16,185	-0.02%
2024/02/05	0	27.00	2	26.70	27.00	-2	15,990	-0.01%
2024/02/02	4.4	26.85	10	26.85	26.90	-5.6	15,780	-0.04%
2024/02/01	3	27.00	303.8	27.04	27.05	-300.8	15,716	-1.91%	大賣/鉅額交易
2024/01/31	1	27.00	0	0.00	27.05	1	15,625	0.01%
2024/01/30	5	26.80	0	0.00	26.85	5	15,518	0.03%
2024/01/29	0.9	27.00	0	0.00	27.10	0.9	15,711	0.01%
2024/01/25	0	0.00	4	26.70	26.75	-4	15,712	-0.03%
2024/01/24	0	0.00	2	26.60	26.60	-2	15,738	-0.01%
2024/01/22	2	26.30	0	0.00	26.35	2	16,053	0.01%
2024/01/18	0.1	25.80	0	0.00	25.80	0.1	16,029	0.00%
2024/01/17	2.1	25.82	0	0.00	25.80	2.1	15,949	0.01%
2024/01/16	1.2	26.12	0	0.00	26.25	1.2	15,663	0.01%
2024/01/15	1	26.70	0	0.00	26.70	1	15,517	0.01%
2024/01/12	0	0.00	1.2	26.70	26.65	-1.2	15,812	-0.01%
2024/01/10	4	26.55	0	0.00	26.50	4	16,367	0.02%
2024/01/05	1	26.90	3	27.20	26.95	-2	16,514	-0.01%
2024/01/04	4	27.05	0	0.00	27.20	4	16,645	0.02%
2024/01/03	1	27.00	0	0.00	26.95	1	16,816	0.01%
2024/01/02	0.4	27.60	7.1	27.72	27.75	-6.7	16,492	-0.04%
2023/12/29	0	0.00	2.2	27.45	27.60	-2.2	16,322	-0.01%
2023/12/28	0	0.00	1	27.30	27.35	-1	16,304	-0.01%
2023/12/27	0	0.00	2	27.15	27.15	-2	16,123	-0.01%
2023/12/26	0	0.00	1	26.90	26.85	-1	15,860	-0.01%
2023/12/22	0	0.00	11	26.80	26.80	-11	15,935	-0.07%
2023/12/20	0	0.00	0	26.75	26.55	0	15,485	0.00%
2023/12/19	0.7	26.75	15	26.65	26.70	-14.3	15,199	-0.09%
2023/12/18	0	0.00	2.5	27.02	27.05	-2.5	15,019	-0.02%
2023/12/14	0	0.00	17	27.01	27.00	-17	14,590	-0.12%
2023/12/13	0	0.00	0	26.70	26.75	0	14,457	0.00%
2023/12/12	0	0.00	5.4	26.55	26.80	-5.4	14,675	-0.04%
2023/12/11	0	0.00	1	26.41	26.55	-1	14,606	-0.01%
2023/12/08	10	26.55	0	0.00	26.55	10	14,645	0.07%
2023/12/06	0	0.00	12	26.45	26.45	-12	14,545	-0.08%
2023/12/04	0	0.00	4.5	26.37	26.35	-4.5	14,572	-0.03%
2023/11/29	5	26.05	0	0.00	25.95	5	14,200	0.04%
2023/11/28	0	0.00	5	26.10	26.10	-5	14,050	-0.04%
2023/11/27	0	0.00	3.4	25.94	25.85	-3.4	14,075	-0.02%
2023/11/21	0	0.00	5	25.70	25.70	-5	14,238	-0.04%
2023/11/17	0	0.00	0.2	25.40	25.35	-0.2	14,079	0.00%
2023/11/16	0	0.00	14	25.45	25.45	-14	14,006	-0.10%
2023/11/15	1	25.30	1	25.35	25.30	0	13,945	0.00%
2023/11/14	0	0.00	1	25.05	25.05	-1	13,829	-0.01%
2023/11/13	10	24.95	0	0.00	25.00	10	14,058	0.07%
2023/11/01	0	0.00	1	24.40	24.40	-1	15,668	-0.01%
2023/10/30	1	24.05	0	0.00	24.10	1	15,988	0.01%
2023/10/26	4	24.36	1.5	24.45	24.35	2.5	16,265	0.02%
2023/10/25	0	0.00	3	24.60	24.60	-3	16,299	-0.02%
2023/10/24	1	24.50	2	24.48	24.45	-1	16,366	-0.01%
2023/10/23	1	24.40	0.1	24.40	24.40	0.9	16,412	0.01%
2023/10/19	0	0.00	5.5	25.05	25.10	-5.5	16,077	-0.03%
2023/10/18	0	0.00	4	25.40	25.55	-4	15,990	-0.03%
2023/10/17	0	0.00	10.9	25.49	25.30	-10.9	15,836	-0.07%
2023/10/16	0	0.00	0.8	25.45	25.55	-0.8	15,886	-0.01%
2023/10/13	5	25.30	0	0.00	25.45	5	15,869	0.03%
2023/10/12	7	25.42	0	0.00	25.65	7	15,981	0.04%
2023/10/11	0	0.00	2	25.25	25.50	-2	16,036	-0.01%
2023/10/06	0	24.80	5	24.80	24.80	-5	15,892	-0.03%
2023/10/05	0.4	24.60	0	0.00	24.55	0.4	16,091	0.00%
2023/10/04	1.4	24.35	0	0.00	24.25	1.4	16,241	0.01%
2023/10/03	7.1	24.73	0.2	24.80	24.65	6.9	16,245	0.04%
2023/09/27	0	0.00	1	25.00	25.15	-1	16,838	-0.01%
2023/09/25	0	0.00	50	25.10	25.20	-50	16,785	-0.30%
2023/09/21	0.1	25.00	0	0.00	25.00	0.1	17,219	0.00%
2023/09/19	0	0.00	20	25.70	25.75	-20	17,248	-0.12%
2023/09/18	0	0.00	2	25.45	25.40	-2	17,134	-0.01%
2023/09/15	0.1	25.35	1.1	25.20	25.35	-1	17,267	-0.01%
2023/09/14	0	0.00	15	25.18	25.20	-15	17,236	-0.09%
2023/09/07	0	0.00	6	24.71	24.70	-6	18,130	-0.03%
2023/09/05	6	24.27	1	24.25	24.20	5	18,028	0.03%
2023/08/31	1	24.45	0	0.00	24.40	1	18,740	0.01%
2023/08/30	0	0.00	4	24.78	24.80	-4	18,891	-0.02%
2023/08/29	0	0.00	1	24.65	24.65	-1	18,979	-0.01%
2023/08/28	0.1	24.40	0	0.00	24.40	0.1	18,969	0.00%
2023/08/24	0	0.00	3	24.37	24.45	-3	19,468	-0.02%
2023/08/18	1	24.10	50	24.00	23.95	-49	19,484	-0.25%
2023/08/17	8	23.40	0	0.00	23.75	8	19,503	0.04%
2023/08/16	6	23.88	0	0.00	23.85	6	19,345	0.03%
2023/08/14	0.8	24.29	0	0.00	24.30	0.8	19,218	0.00%
2023/08/11	33	24.95	0	0.00	24.75	33	19,170	0.17%
2023/08/10	0	0.00	35	25.10	25.30	-35	19,013	-0.18%
2023/08/09	0	0.00	6	25.09	25.15	-6	18,775	-0.03%
2023/08/07	0	0.00	4	24.45	24.70	-4	18,112	-0.02%
2023/08/02	1	24.40	0	0.00	24.45	1	17,759	0.01%
2023/07/31	0	0.00	2	24.55	24.40	-2	17,308	-0.01%
2023/07/28	5.4	24.44	0	0.00	24.40	5.4	17,151	0.03%
2023/07/27	2	24.60	0	0.00	24.70	2	16,967	0.01%
2023/07/24	4	24.30	2	24.25	24.10	2	16,845	0.01%
2023/07/21	20	24.30	18	24.42	24.40	2	16,786	0.01%
2023/07/20	0	0.00	2	24.25	24.45	-2	16,671	-0.01%
2023/07/19	0	0.00	6	24.13	24.10	-6	16,429	-0.04%
2023/07/18	1	24.00	0	0.00	24.10	1	16,277	0.01%
2023/07/17	2	24.00	20	24.00	23.95	-18	16,220	-0.11%
2023/07/11	0	0.00	1	23.35	23.30	-1	15,587	-0.01%
2023/07/10	10	23.00	0	0.00	23.00	10	15,474	0.06%
2023/07/07	1	22.50	0	0.00	22.65	1	15,267	0.01%
2023/07/06	3.3	22.90	0	0.00	22.70	3.3	15,203	0.02%
2023/07/05	6	23.23	1	23.15	23.15	5	14,735	0.03%
2023/07/04	10	23.15	0	0.00	23.05	10	14,624	0.07%
2023/07/03	0	0.00	4	23.20	23.20	-4	14,603	-0.03%
2023/06/30	6	23.28	0	0.00	23.10	6	14,617	0.04%
2023/06/29	1.1	23.45	0	0.00	23.30	1.1	14,416	0.01%
2023/06/28	9	24.11	0	24.15	24.10	9	14,205	0.06%
2023/06/27	4	24.18	0	0.00	24.20	4	13,935	0.03%
2023/06/20	1.6	24.48	2	24.45	24.25	-0.5	13,529	0.00%
2023/06/14	30	24.35	0	0.00	24.40	30	12,841	0.23%
2023/06/13	4.6	24.43	4.4	24.40	24.35	0.3	12,795	0.00%
2023/06/12	0	0.00	0.3	24.50	24.55	-0.3	12,630	0.00%
2023/06/09	2	24.50	19.3	24.55	24.60	-17.3	12,734	-0.14%
2023/06/07	0.1	24.45	67	24.50	24.60	-66.9	12,698	-0.53%
2023/06/06	1.3	24.10	0	0.00	24.20	1.3	12,527	0.01%
2023/06/05	0	0.00	10	24.10	24.00	-10	12,327	-0.08%
2023/06/02	1	23.90	3	23.73	23.85	-2	12,036	-0.02%
2023/06/01	1	23.75	0	0.00	23.65	1	11,882	0.01%
2023/05/26	0	0.00	3.6	23.47	23.50	-3.6	11,831	-0.03%
2023/05/25	4	23.33	0	0.00	23.25	4	11,733	0.03%
2023/05/24	10	23.40	0	0.00	23.55	10	11,770	0.08%
2023/05/23	0	0.00	3	23.55	23.65	-3	11,764	-0.03%
2023/05/22	0.7	23.40	11	23.35	23.45	-10.3	11,637	-0.09%
2023/05/19	0	0.00	0.1	23.40	23.45	-0.1	11,540	0.00%
2023/05/18	0	0.00	9.1	23.26	23.40	-9.1	11,407	-0.08%
2023/05/17	0.1	23.10	2.1	23.04	23.10	-2	11,241	-0.02%
2023/05/16	10	22.95	1.1	22.94	22.95	8.9	11,131	0.08%
2023/05/15	2	22.65	0	0.00	22.80	2	11,184	0.02%
2023/05/12	1	22.65	1	22.70	22.65	0	11,187	0.00%
2023/05/11	0	0.00	5	22.95	22.90	-5	11,184	-0.04%
2023/05/10	3	22.87	1	23.00	23.00	2	11,214	0.02%
2023/05/09	0	0.00	4	22.93	23.00	-4	11,269	-0.04%
2023/05/08	0	0.00	2	23.00	23.00	-2	11,402	-0.02%
2023/05/05	1	22.80	1	22.85	22.85	0	11,287	0.00%
2023/05/04	1	22.85	0	0.00	22.90	1	11,529	0.01%
2023/05/03	0.2	22.65	0	0.00	22.75	0.2	11,598	0.00%
2023/04/28	2.3	22.50	0	0.00	22.60	2.3	12,593	0.02%
2023/04/27	2	22.30	1	22.50	22.45	1	12,716	0.01%
2023/04/17	2	22.40	0	0.00	22.50	2	13,475	0.01%
2023/04/11	0	0.00	0.4	22.55	22.55	-0.4	13,392	0.00%
2023/04/10	5	22.40	0	0.00	22.45	5	13,254	0.04%
2023/04/06	0	0.00	9.1	22.40	22.40	-9.1	13,296	-0.07%
2023/03/31	0	0.00	46.5	22.30	22.35	-46.5	13,263	-0.35%
2023/03/28	1	22.15	1	22.30	22.30	0	15,234	0.00%
2023/03/27	5	22.15	0	0.00	22.15	5	15,971	0.03%
2023/03/24	0	0.00	3	22.15	22.20	-3	16,845	-0.02%
2023/03/22	0	0.00	2	22.10	22.10	-2	17,062	-0.01%
2023/03/21	7	22.04	0	0.00	21.95	7	17,300	0.04%
2023/03/17	0	0.00	6.3	21.76	21.85	-6.3	17,433	-0.04%
2023/03/16	5	21.78	0	0.00	21.70	5	17,525	0.03%
2023/03/14	6.2	21.93	2	21.80	21.95	4.2	17,720	0.02%
2023/03/10	0.5	22.35	0	0.00	22.30	0.5	17,695	0.00%
2023/03/07	0	0.00	6	22.78	22.90	-6	18,236	-0.03%
2023/03/06	0	0.00	5	22.70	22.70	-5	18,443	-0.03%
2023/03/02	4	22.30	1	22.50	22.50	3	18,833	0.02%
2023/03/01	2	22.40	3.3	22.45	22.40	-1.3	19,089	-0.01%
2023/02/23	0	22.85	0	0.00	22.85	0	19,038	0.00%
2023/02/21	0	0.00	0.2	22.85	22.75	-0.2	19,117	0.00%
2023/02/20	0	0.00	1.2	22.90	22.90	-1.2	19,297	-0.01%
2023/02/07	0.5	22.75	2	22.85	22.75	-1.5	20,877	-0.01%
2023/02/02	0	22.80	0	0.00	22.80	0	20,926	0.00%
2023/02/01	0	0.00	2	22.68	22.75	-2	20,793	-0.01%
2023/01/30	0	0.00	5	23.00	23.05	-5	20,528	-0.02%
2023/01/17	0	0.00	5.4	22.70	22.70	-5.4	20,017	-0.03%
2023/01/16	0	0.00	51.1	22.71	22.70	-51.1	19,985	-0.26%
2023/01/12	1	22.45	1.2	22.55	22.55	-0.2	20,144	0.00%
2023/01/11	0	0.00	0.1	22.55	22.45	-0.1	20,192	0.00%
2023/01/10	0	0.00	0.1	22.45	22.60	-0.1	20,130	0.00%
2023/01/09	0	0.00	1	22.30	22.50	-1	20,160	0.00%
2023/01/04	0	0.00	1	21.80	21.80	-1	20,308	0.00%
2023/01/03	3	21.58	0	0.00	21.65	3	20,588	0.01%
2022/12/29	0	0.00	0.1	21.70	21.65	-0.1	20,735	0.00%
2022/12/28	0	0.00	0.1	21.90	21.95	-0.1	20,825	0.00%
2022/12/23	1	21.70	0	0.00	21.80	1	21,359	0.00%
2022/12/22	30	21.98	1	21.95	22.00	29	21,515	0.13%
2022/12/21	0	0.00	0.1	21.90	21.80	-0.1	21,062	0.00%
2022/12/20	1	21.80	0	0.00	21.80	1	20,610	0.00%
2022/12/19	21	22.25	0	0.00	22.10	21	19,979	0.11%
2022/12/15	3	22.55	1	22.35	22.45	2	18,528	0.01%
2022/12/14	2	22.30	4	22.30	22.30	-2	18,590	-0.01%
2022/12/13	1	22.30	0	0.00	22.10	1	18,554	0.01%
2022/12/12	1	22.30	4.1	22.35	22.40	-3.1	18,353	-0.02%
2022/12/09	0	0.00	8.2	22.45	22.40	-8.2	18,685	-0.04%
2022/12/08	5	22.10	0	0.00	22.30	5	18,729	0.03%
2022/12/07	1	22.50	3.1	22.59	22.60	-2.1	18,669	-0.01%
2022/11/29	0	0.00	2	22.40	22.50	-2	18,603	-0.01%
2022/11/28	1	21.80	2	22.25	22.25	-1	18,472	-0.01%
2022/11/25	1	22.00	0	0.00	22.05	1	18,353	0.01%
2022/11/24	0	0.00	10	22.20	22.30	-10	18,308	-0.05%
2022/11/23	0	0.00	2	21.85	22.10	-2	18,184	-0.01%
2022/11/22	0	0.00	2	21.35	21.60	-2	17,821	-0.01%
2022/11/21	0.1	21.05	7.1	20.91	21.10	-7.1	17,476	-0.04%
2022/11/18	0.4	21.04	0	0.00	20.90	0.4	17,414	0.00%
2022/11/16	0	0.00	2	21.25	21.25	-2	17,506	-0.01%
2022/11/14	4	21.15	0	0.00	21.20	4	17,326	0.02%
2022/11/11	0	0.00	13	20.76	21.20	-13	17,085	-0.08%
2022/11/10	0	0.00	5	20.40	20.40	-5	16,633	-0.03%
2022/11/09	0	0.00	1	20.45	20.50	-1	16,702	-0.01%
2022/11/08	2	20.20	0	0.00	20.30	2	16,586	0.01%
2022/11/07	0	0.00	10	20.20	20.20	-10	16,688	-0.06%
2022/11/04	5	20.00	0	0.00	20.05	5	16,988	0.03%
2022/11/03	1.1	19.95	0	0.00	20.05	1.1	17,098	0.01%
2022/11/02	2	20.00	1	20.00	20.20	1	17,192	0.01%
2022/11/01	0	0.00	2.1	20.00	20.05	-2.1	17,288	-0.01%
2022/10/28	0	0.00	2	19.80	19.60	-2	17,456	-0.01%
2022/10/27	12	19.90	16	19.85	19.70	-4	17,429	-0.02%
2022/10/26	2	19.70	4.1	19.71	19.75	-2.1	17,463	-0.01%
2022/10/24	0	0.00	0	19.55	19.55	0	17,452	0.00%
2022/10/21	0	0.00	7	19.31	19.45	-7	17,390	-0.04%
2022/10/20	1	18.80	1	18.91	19.05	0	17,206	0.00%
2022/10/19	3	19.10	0	0.00	19.00	3	16,983	0.02%
2022/10/18	3	19.22	1.2	19.30	19.20	1.8	16,971	0.01%
2022/10/17	2	18.93	0.1	19.05	19.10	1.9	17,240	0.01%
2022/10/14	3	19.15	0.1	19.16	19.10	2.9	17,305	0.02%
2022/10/13	0	0.00	5.2	19.20	19.05	-5.2	17,449	-0.03%
2022/10/12	11	19.06	0	0.00	19.35	11	17,479	0.06%
2022/10/11	3.3	19.17	2	19.10	19.10	1.3	17,665	0.01%
2022/10/07	1.3	19.60	0	0.00	19.50	1.3	17,951	0.01%
2022/10/06	2	19.55	1.5	19.60	19.70	0.6	17,997	0.00%
2022/10/05	2	19.45	0	0.00	19.55	2	18,165	0.01%
2022/10/04	2	19.45	0	0.00	19.35	2	18,267	0.01%
2022/10/03	0.1	19.50	0	0.00	19.30	0.1	18,161	0.00%
2022/09/29	0	0.00	2	19.80	19.70	-2	18,341	-0.01%
2022/09/28	0.8	19.70	4.3	19.95	19.55	-3.5	18,448	-0.02%
2022/09/27	2.1	19.81	0	0.00	19.85	2.1	18,442	0.01%
2022/09/26	4.1	19.93	0.4	20.05	19.90	3.7	18,357	0.02%
2022/09/23	5.1	20.05	0	0.00	20.15	5.1	18,524	0.03%
2022/09/22	1.3	20.06	0	0.00	20.05	1.3	19,226	0.01%
2022/09/21	9	20.15	0	0.00	20.25	9	19,684	0.05%
2022/09/20	0	0.00	10	20.45	20.50	-10	20,667	-0.05%
2022/09/19	10.1	20.15	0	0.00	20.15	10.1	21,298	0.05%
2022/09/16	6	20.10	0	0.00	20.10	6	21,516	0.03%
2022/09/15	9	20.22	0	0.00	20.25	9	21,400	0.04%
2022/09/14	8	20.23	0	0.00	20.20	8	21,398	0.04%
2022/09/13	1	20.70	2	20.90	20.60	-1	21,613	0.00%
2022/09/12	1	20.80	5	21.00	20.90	-4	21,885	-0.02%
2022/09/08	0	0.00	4	20.50	20.60	-4	21,939	-0.02%
2022/09/07	6	20.60	1	20.35	20.35	5	22,022	0.02%
2022/09/06	0	0.00	9	20.73	20.85	-9	21,977	-0.04%
2022/09/05	0	0.00	3	20.40	20.30	-3	22,048	-0.01%
2022/09/02	1	20.15	0	0.00	20.00	1	22,311	0.00%
2022/09/01	4	20.05	0	0.00	20.05	4	22,268	0.02%
2022/08/31	1.3	20.17	1	20.30	20.30	0.3	22,188	0.00%
2022/08/30	1	20.15	0	0.00	20.20	1	22,154	0.00%
2022/08/26	3.3	20.36	0	0.00	20.40	3.3	22,303	0.01%
2022/08/25	3	20.27	0	0.00	20.35	3	22,430	0.01%
2022/08/24	4	20.34	1	20.40	20.25	3	22,775	0.01%
2022/08/23	3.1	20.30	0	0.00	20.20	3.1	24,059	0.01%
2022/08/22	0.1	20.75	0	0.00	20.60	0.1	24,333	0.00%
2022/08/19	0.1	20.80	0	0.00	20.80	0.1	24,662	0.00%
2022/08/17	6.1	20.90	0	0.00	21.00	6.1	25,297	0.02%
2022/08/12	1.3	20.63	0	0.00	20.55	1.3	26,188	0.00%
2022/08/11	4	21.20	5	21.05	21.20	-1	26,372	0.00%
2022/08/10	6	20.65	0	0.00	20.75	6	26,242	0.02%
2022/08/09	0.1	20.75	1	20.75	20.65	-0.9	26,211	0.00%
2022/08/08	0	0.00	2	20.60	20.80	-2	26,324	-0.01%
2022/08/04	0.2	20.20	0	0.00	20.20	0.2	26,665	0.00%
2022/08/03	0	0.00	10	20.15	20.15	-10	26,888	-0.04%
2022/08/02	0	0.00	3	20.20	20.15	-3	27,215	-0.01%
2022/08/01	0	0.00	6	20.10	20.30	-6	27,397	-0.02%
2022/07/29	2.1	20.05	0	0.00	20.00	2.1	27,557	0.01%
2022/07/28	3	19.98	2	20.05	20.10	1	27,482	0.00%
2022/07/25	0	0.00	3	19.93	19.85	-3	27,576	-0.01%
2022/07/22	3.8	19.49	18	19.69	19.70	-14.3	27,700	-0.05%
2022/07/21	0.9	19.28	5	19.45	19.40	-4.2	27,733	-0.01%
2022/07/20	22.3	19.40	0	0.00	19.25	22.3	27,852	0.08%
2022/07/19	3	19.12	2	19.15	19.20	1	28,066	0.00%
2022/07/18	2	19.00	1	19.15	19.15	1	28,197	0.00%
2022/07/15	17.4	18.92	0	0.00	18.80	17.4	28,120	0.06%
2022/07/14	0	0.00	3	19.75	19.55	-3	27,997	-0.01%
2022/07/13	1	19.55	0	0.00	19.75	1	28,087	0.00%
2022/07/12	2	19.00	0	0.00	19.10	2	27,910	0.01%
2022/07/11	10	19.60	0	0.00	19.50	10	27,758	0.04%
2022/07/08	10	19.80	0	0.00	19.80	10	27,850	0.04%
2022/07/07	0	0.00	1	19.80	19.85	-1	27,794	0.00%
2022/07/06	4.1	19.66	1	19.50	19.40	3.1	27,587	0.01%
2022/07/05	1.1	19.91	13	20.19	20.10	-11.9	27,527	-0.04%
2022/07/04	0	0.00	4	19.83	19.65	-4	27,432	-0.01%
2022/07/01	3.1	19.60	0	0.00	19.60	3.1	27,706	0.01%
2022/06/30	4.2	19.86	0	0.00	19.70	4.2	27,721	0.02%
2022/06/29	11.2	20.42	0	0.00	20.25	11.2	27,239	0.04%
2022/06/28	13.3	20.98	2	21.40	20.90	11.3	26,873	0.04%
2022/06/27	20	23.38	0	0.00	23.30	20	25,968	0.08%
2022/06/23	0	0.00	3.1	23.17	23.10	-3.1	25,258	-0.01%
2022/06/22	4	23.36	3.9	23.25	23.10	0.1	25,260	0.00%
2022/06/21	0	0.00	1	23.45	23.50	-1	25,313	0.00%
2022/06/20	2.1	22.80	5.1	22.86	22.80	-3.1	25,260	-0.01%
2022/06/17	11.1	22.89	0	0.00	22.90	11.1	25,147	0.04%
2022/06/15	1	23.05	0	0.00	23.05	1	25,242	0.00%
2022/06/14	3	23.10	1	23.20	23.10	2	25,418	0.01%
2022/06/13	16	23.10	3.1	23.20	23.10	12.9	25,588	0.05%
2022/06/10	4	23.50	0	0.00	23.45	4	25,402	0.02%
2022/06/08	12	23.51	0	0.00	23.45	12	25,396	0.05%
2022/06/07	0.1	23.50	0.1	23.50	23.40	0	25,524	0.00%
2022/06/06	9	23.34	6	23.25	23.35	3	25,607	0.01%
2022/06/02	5	23.50	1	23.65	23.50	4	25,829	0.02%
2022/06/01	3	23.83	1	24.00	23.70	2	26,271	0.01%
2022/05/31	8	23.71	0	0.00	24.35	8	26,131	0.03%
2022/05/30	2	23.75	13	23.59	23.90	-11	24,846	-0.04%
2022/05/27	13	23.20	3.8	23.21	23.15	9.2	24,552	0.04%
2022/05/26	6.2	22.97	0	0.00	22.90	6.2	24,459	0.03%
2022/05/25	8.2	23.08	10	23.10	23.05	-1.8	24,534	-0.01%
2022/05/24	9.2	23.37	6	23.50	23.30	3.2	24,758	0.01%
2022/05/23	6.1	23.06	1	23.50	23.90	5.1	24,457	0.02%
2022/05/20	3.1	23.40	0	0.00	23.45	3.1	24,153	0.01%
2022/05/19	17.4	23.48	0	0.00	23.35	17.4	24,079	0.07%
2022/05/18	4	24.03	3	24.05	24.05	1	23,846	0.00%
2022/05/17	2	23.88	1	24.05	23.75	1	23,817	0.00%
2022/05/16	25	23.66	0	0.00	24.00	25	23,810	0.10%
2022/05/13	20	23.75	2	23.85	23.85	18	23,781	0.08%
2022/05/12	1.1	23.97	10	24.30	23.65	-8.9	23,718	-0.04%
2022/05/11	8	24.49	2	24.45	24.45	6	23,553	0.03%
2022/05/10	2	24.70	2	24.75	24.75	0	23,366	0.00%
2022/05/09	15	25.02	0	0.00	25.00	15	23,084	0.06%
2022/05/06	9.2	25.60	0	0.00	25.60	9.2	22,968	0.04%
2022/05/05	0	0.00	1	26.00	25.90	-1	23,182	0.00%
2022/05/04	7	25.89	5	25.95	26.00	2	23,263	0.01%
2022/05/03	2	25.98	0	0.00	25.90	2	23,456	0.01%
2022/04/28	4	25.83	1	25.75	26.00	3	24,070	0.01%
2022/04/27	4	25.83	4	25.94	25.75	0	23,986	0.00%
2022/04/26	1	26.20	0	0.00	26.15	1	23,937	0.00%
2022/04/25	8	25.94	11	26.02	26.25	-3	23,849	-0.01%
2022/04/22	3.2	26.28	2	26.25	26.65	1.2	23,426	0.01%
2022/04/20	0	0.00	12	26.05	26.30	-12	23,614	-0.05%
2022/04/19	7	26.28	0	0.00	26.15	7	23,403	0.03%
2022/04/18	19	26.35	30	26.25	26.35	-11	23,603	-0.05%
2022/04/14	0	0.00	1	26.60	26.55	-1	23,726	0.00%
2022/04/13	0	0.00	10	26.90	26.95	-10	23,695	-0.04%
2022/04/12	1	26.75	1	26.75	26.75	0	23,712	0.00%
2022/04/11	8	26.82	3	26.73	26.80	5	23,696	0.02%
2022/04/08	3	26.83	0	0.00	26.85	3	23,534	0.01%
2022/04/07	17	26.88	5	26.97	26.70	12	23,473	0.05%
2022/04/06	7.3	26.95	2	26.98	27.20	5.3	23,224	0.02%
2022/04/01	0	0.00	2	26.53	26.60	-2	22,973	-0.01%
2022/03/31	0	0.00	5	26.45	26.40	-5	22,717	-0.02%
2022/03/30	0	0.00	7	26.21	26.20	-7	22,390	-0.03%
2022/03/29	11	26.00	0	0.00	26.05	11	22,151	0.05%
2022/03/28	32	25.71	1	25.80	25.90	31	21,982	0.14%
2022/03/25	12.1	25.79	0	0.00	25.75	12.1	21,812	0.06%
2022/03/23	0	0.00	0.2	26.15	26.10	-0.2	21,539	0.00%
2022/03/21	3	26.23	0	0.00	26.10	3	20,839	0.01%
2022/03/18	13	26.23	10	26.15	26.25	3	20,752	0.01%
2022/03/17	3	25.98	7	26.04	26.00	-4	20,274	-0.02%
2022/03/16	3	25.52	20	25.58	25.60	-17	20,054	-0.08%
2022/03/15	1	24.50	0	0.00	24.65	1	19,886	0.01%
2022/03/14	10	24.75	0	0.00	24.85	10	20,291	0.05%
2022/03/09	2	24.25	1	24.20	24.20	1	20,342	0.00%
2022/03/08	2	24.20	0	0.00	24.20	2	20,378	0.01%
2022/03/07	5	24.33	0	0.00	24.50	5	20,523	0.02%
2022/03/03	3	25.42	0	0.00	25.50	3	20,880	0.01%
2022/03/02	1	25.20	2	25.30	25.40	-1	21,164	0.00%
2022/03/01	0	0.00	28.2	25.37	25.25	-28.2	21,116	-0.13%
2022/02/25	3	24.68	0.3	24.95	24.85	2.7	20,906	0.01%
2022/02/24	5	24.90	0	0.00	24.85	5	20,539	0.02%
2022/02/23	0.1	25.30	0	0.00	25.20	0.1	19,954	0.00%
2022/02/22	1	25.30	0	0.00	25.35	1	19,914	0.01%
2022/02/21	3	25.35	0	0.00	25.50	3	19,857	0.02%
2022/02/18	1	25.35	5	25.31	25.40	-4	19,988	-0.02%
2022/02/17	0	0.00	3	25.50	25.40	-3	19,871	-0.02%
2022/02/16	2	25.38	1	25.50	25.35	1	19,805	0.01%
2022/02/15	11	25.35	50	25.15	25.20	-39	19,751	-0.20%
2022/02/14	0	0.00	3	25.35	25.45	-3	19,557	-0.02%
2022/02/11	7	25.52	2	25.65	25.60	5	19,487	0.03%
2022/02/10	3	25.90	11	25.94	25.85	-8	20,584	-0.04%
2022/02/09	0	0.00	21	25.93	25.90	-21	20,573	-0.10%
2022/02/08	0.4	25.80	13	25.81	25.80	-12.6	20,449	-0.06%
2022/02/07	0	0.00	8	25.46	25.50	-8	20,253	-0.04%
2022/01/25	5	25.00	0.1	25.10	25.15	4.9	19,723	0.02%
2022/01/24	0	0.00	3.2	25.11	25.20	-3.2	19,479	-0.02%
2022/01/21	6	25.37	0	0.00	25.35	6	19,284	0.03%
2022/01/20	0	0.00	1.1	25.80	25.85	-1.1	18,829	-0.01%
2022/01/14	2	26.08	0	0.00	25.90	2	18,246	0.01%
2022/01/13	9	26.13	11.1	26.20	26.30	-2.1	18,018	-0.01%
2022/01/12	2.1	25.85	3	25.90	25.90	-1	17,581	-0.01%
2022/01/11	0	0.00	30.2	25.79	25.85	-30.2	17,434	-0.17%
2022/01/10	3	25.43	1	25.55	25.50	2	17,236	0.01%
2022/01/07	0	0.00	20.5	25.82	25.75	-20.5	17,213	-0.12%
2022/01/06	0	0.00	1	25.40	25.40	-1	16,991	-0.01%
2022/01/04	0.1	25.25	2	25.40	25.40	-1.9	16,839	-0.01%
2021/12/30	2.4	25.30	0	0.00	25.30	2.4	16,672	0.01%
2021/12/29	0	0.00	12	25.21	25.30	-12	16,826	-0.07%
2021/12/28	5	25.00	0	0.00	25.05	5	16,787	0.03%
2021/12/27	0.3	25.00	7.9	25.00	25.00	-7.6	16,720	-0.05%
2021/12/24	0	0.00	0	25.00	25.00	0	16,992	0.00%
2021/12/23	0	0.00	1.1	24.95	24.95	-1.1	17,106	-0.01%
2021/12/22	0	0.00	0.1	24.85	24.80	-0.1	17,232	0.00%
2021/12/20	4	24.70	0.6	24.65	24.65	3.4	17,289	0.02%
2021/12/17	2	24.95	1	25.00	25.05	1	17,136	0.01%
2021/12/16	11	24.73	0	0.00	24.85	11	17,052	0.06%
2021/12/15	0	0.00	24.2	24.65	24.70	-24.2	17,323	-0.14%
2021/12/14	1.1	24.71	0	0.00	24.70	1.1	17,633	0.01%
2021/12/13	1.3	25.03	0.2	25.05	25.00	1.1	17,667	0.01%
2021/12/10	6.6	24.95	0	0.00	24.95	6.6	17,714	0.04%
2021/12/09	7.6	24.98	0	0.00	25.00	7.6	17,681	0.04%
2021/12/08	0	0.00	3.6	25.04	25.05	-3.6	17,426	-0.02%
2021/12/07	11	24.84	1	24.85	24.95	10	16,963	0.06%
2021/12/06	0	0.00	1	24.90	24.90	-1	16,937	-0.01%
2021/12/03	1	24.70	0.2	24.75	24.75	0.8	17,078	0.00%
2021/12/02	0	0.00	1	24.65	24.55	-1	17,103	-0.01%
2021/12/01	0	0.00	2	24.33	24.35	-2	16,988	-0.01%
2021/11/30	5	24.27	0	0.00	23.70	5	16,448	0.03%
2021/11/29	7	24.32	15	24.33	24.30	-8	15,584	-0.05%
2021/11/26	5	24.58	2	24.55	24.45	3	15,536	0.02%
2021/11/25	8	24.81	0	0.00	24.90	8	15,484	0.05%
2021/11/24	2	24.90	11	25.00	24.90	-9	15,549	-0.06%
2021/11/23	2	24.80	3	24.80	24.75	-1	15,603	-0.01%
2021/11/22	0.1	25.00	1	25.10	25.00	-0.9	15,568	-0.01%
2021/11/19	0	0.00	1	24.90	25.05	-1	15,680	-0.01%
2021/11/18	25	25.15	0	0.00	25.10	25	15,705	0.16%
2021/11/17	20.3	24.98	3	24.92	25.15	17.3	15,718	0.11%
2021/11/16	5	24.80	2.1	24.87	24.85	2.9	15,906	0.02%
2021/11/15	0	0.00	0.5	24.75	24.75	-0.5	16,707	0.00%
2021/11/12	5	24.38	8.4	24.45	24.50	-3.4	17,484	-0.02%
2021/11/10	3	24.33	2.5	24.34	24.45	0.5	18,414	0.00%
2021/11/09	22.8	24.15	3	24.12	24.20	19.8	19,239	0.10%
2021/11/08	0.3	24.70	0	0.00	24.70	0.3	18,387	0.00%
2021/11/05	1	24.50	2.6	24.52	24.65	-1.6	21,457	-0.01%
2021/11/04	0	0.00	0.6	24.60	24.50	-0.6	21,822	0.00%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	9	24.52	0	0.00	24.35	9	22,223	0.04%
2021/11/01	2	24.63	0	0.00	24.55	2	22,190	0.01%
2021/10/29	9	24.61	0	0.00	24.70	9	22,215	0.04%
2021/10/27	0	0.00	0.1	24.85	24.90	-0.1	22,282	0.00%
2021/10/26	1	24.95	18	24.99	24.95	-17	22,390	-0.08%
2021/10/25	1.6	24.60	0	0.00	24.60	1.6	22,391	0.01%
2021/10/22	5	24.70	0	0.00	24.70	5	22,616	0.02%
2021/10/21	0	0.00	5	25.00	25.00	-5	22,792	-0.02%
2021/10/20	6	24.69	5	24.70	24.80	1	22,885	0.00%
2021/10/19	0	0.00	1	24.95	24.75	-1	22,937	0.00%
2021/10/18	50	24.85	21.1	24.95	24.95	28.9	23,102	0.13%
2021/10/15	0	0.00	3	24.67	24.70	-3	23,300	-0.01%
2021/10/14	0	0.00	0.1	24.50	24.20	-0.1	23,309	0.00%
2021/10/13	0	0.00	0.5	24.49	24.40	-0.5	23,419	0.00%
2021/10/12	0	24.40	0.2	24.48	24.50	-0.2	23,840	0.00%
2021/10/07	0	0.00	6.4	24.56	24.55	-6.4	24,481	-0.03%
2021/10/06	5	24.45	1.5	24.37	24.45	3.5	24,822	0.01%
2021/10/05	1.1	24.01	0.5	24.13	24.05	0.6	25,166	0.00%
2021/10/04	1	24.25	0	0.00	24.20	1	26,556	0.00%
2021/10/01	11	24.22	47	24.25	24.20	-36	27,824	-0.13%
2021/09/30	0.4	24.50	0.4	24.60	24.70	0.1	28,622	0.00%
2021/09/29	1	24.40	0.2	24.45	24.40	0.8	29,489	0.00%
2021/09/27	0	24.80	0	0.00	24.80	0	30,327	0.00%
2021/09/24	5	24.73	0	0.00	24.65	5	30,580	0.02%
2021/09/23	0	0.00	25	24.75	24.80	-25	31,100	-0.08%
2021/09/22	3	24.25	0	0.00	24.30	3	31,348	0.01%
2021/09/17	2	24.88	0	0.00	24.75	2	31,336	0.01%
2021/09/15	0	25.05	0	0.00	25.10	0	31,613	0.00%
2021/09/14	0.2	25.00	1	25.10	25.10	-0.8	31,599	0.00%
2021/09/10	5	24.70	2	24.80	24.75	3	31,796	0.01%
2021/09/09	11	24.50	0	0.00	24.60	11	32,075	0.03%
2021/09/08	0	0.00	2	24.73	24.65	-2	32,056	-0.01%
2021/09/03	0	24.65	0	0.00	24.70	0	31,605	0.00%
2021/09/02	4	24.59	0	0.00	24.50	4	31,622	0.01%
2021/09/01	0	24.90	0	0.00	24.90	0	31,527	0.00%
2021/08/31	5	24.60	0	0.00	25.00	5	31,415	0.02%
2021/08/27	0	0.00	2.5	24.50	24.60	-2.5	31,157	-0.01%
2021/08/24	5	24.20	5	24.22	24.45	0	31,296	0.00%
2021/08/23	1	24.15	6	24.08	24.15	-5	31,232	-0.02%
2021/08/20	1	23.35	2	23.75	23.65	-1	31,253	0.00%
2021/08/19	5	23.64	0	0.00	23.35	5	31,365	0.02%
2021/08/18	5.1	23.65	11	23.46	23.90	-5.9	30,553	-0.02%
2021/08/17	7	23.77	0	0.00	23.70	7	29,806	0.02%
2021/08/16	1	23.80	2	24.20	24.05	-1	29,438	0.00%
2021/08/13	17	23.78	0	0.00	23.70	17	29,031	0.06%
2021/08/12	10.1	24.38	12	24.41	24.40	-1.9	28,259	-0.01%
2021/08/11	53.1	24.27	48	24.16	24.25	5.1	27,863	0.02%
2021/08/10	3	25.43	3	25.60	25.60	0	25,036	0.00%
2021/08/09	2	25.45	2	25.50	25.80	0	25,465	0.00%
2021/08/05	0	0.00	0.1	25.95	25.95	-0.1	26,540	0.00%
2021/08/04	0	0.00	3	25.75	25.85	-3	28,047	-0.01%
2021/08/03	0	0.00	12	25.63	25.80	-12	28,882	-0.04%
2021/08/02	1	25.40	0	0.00	25.65	1	29,563	0.00%
2021/07/30	0	0.00	2	25.30	25.40	-2	29,721	-0.01%
2021/07/29	2.1	25.30	0	0.00	25.35	2.1	29,891	0.01%
2021/07/28	4	24.99	0	0.00	25.05	4	30,047	0.01%
2021/07/27	5.1	25.19	2	25.30	25.20	3.1	30,476	0.01%
2021/07/26	11	25.52	2	25.40	25.30	9	31,034	0.03%
2021/07/22	0	25.60	0	0.00	25.55	0	31,421	0.00%
2021/07/21	0	0.00	7.2	25.35	25.40	-7.2	31,412	-0.02%
2021/07/20	2	25.50	0	0.00	25.55	2	31,558	0.01%
2021/07/19	4	25.69	1	25.70	25.80	3	31,768	0.01%
2021/07/16	3	25.75	2	25.78	25.90	1	32,296	0.00%
2021/07/15	0.3	25.45	1	25.40	25.45	-0.8	32,471	0.00%
2021/07/14	5	25.44	1	25.35	25.35	4	32,730	0.01%
2021/07/13	2	25.55	10	25.40	25.40	-8	33,239	-0.02%
2021/07/12	17	25.60	80	25.50	25.50	-63	33,620	-0.19%
2021/07/09	43	25.57	13	25.61	25.55	30	33,562	0.09%
2021/07/08	3	27.17	11	27.21	27.15	-8	32,318	-0.02%
2021/07/07	87.1	27.10	1	27.05	27.00	86.1	31,327	0.27%
2021/07/06	4.1	27.63	18.3	27.52	27.50	-14.2	30,601	-0.05%
2021/07/05	1	27.05	20	27.06	27.10	-19	29,965	-0.06%
2021/07/02	5	26.60	1	26.55	26.50	4	29,310	0.01%
2021/07/01	0	0.00	10	26.83	26.65	-10	29,080	-0.03%
2021/06/30	4	26.89	5	26.95	26.85	-1	28,836	0.00%
2021/06/29	1	26.25	1	26.40	26.40	0	28,431	0.00%
2021/06/28	2	26.55	2	26.58	26.40	0	28,485	0.00%
2021/06/25	1	26.50	11.1	26.44	26.45	-10.1	28,490	-0.04%
2021/06/24	5.3	25.95	18.1	26.01	26.05	-12.9	28,283	-0.05%
2021/06/23	0	0.00	2	25.50	25.45	-2	28,014	-0.01%
2021/06/22	1	25.05	1	25.25	25.35	0	28,100	0.00%
2021/06/21	7.3	25.04	0	0.00	25.05	7.3	28,630	0.03%
2021/06/18	1	25.20	15	25.39	25.20	-14	28,522	-0.05%
2021/06/16	1.1	25.36	0	0.00	25.40	1.1	28,518	0.00%
2021/06/15	0.1	25.50	0.3	25.60	25.40	-0.2	28,666	0.00%
2021/06/11	0	0.00	0.1	25.55	25.50	-0.1	28,790	0.00%
2021/06/10	4	25.39	0	0.00	25.50	4	28,879	0.01%
2021/06/09	2	25.50	1	25.60	25.50	1	28,920	0.00%
2021/06/08	0	0.00	10	25.80	25.85	-10	28,979	-0.03%
2021/06/07	4.1	25.50	3	25.57	25.50	1.1	29,250	0.00%
2021/06/03	1	26.05	1	26.45	26.00	0	29,915	0.00%
2021/06/02	80	25.90	2	25.90	25.95	78	29,821	0.26%
2021/05/31	4	25.65	0	0.00	25.60	4	30,030	0.01%
2021/05/28	1	25.45	2	25.55	25.60	-1	30,162	0.00%
2021/05/27	1	24.90	0.6	25.00	25.20	0.4	30,177	0.00%
2021/05/26	1	25.05	2	25.05	25.15	-1	30,364	0.00%
2021/05/25	2	25.15	3	25.10	25.05	-1	30,710	0.00%
2021/05/24	3	24.95	3.7	24.56	25.00	-0.7	30,743	0.00%
2021/05/21	1	24.55	8	24.80	24.65	-7	30,946	-0.02%
2021/05/20	1	24.30	7	24.25	24.45	-6	30,872	-0.02%
2021/05/19	1	24.43	0	0.00	24.35	1	30,853	0.00%
2021/05/18	5	24.60	3	24.45	24.45	2	30,994	0.01%
2021/05/17	12.2	23.73	14	23.64	23.15	-1.8	31,119	-0.01%
2021/05/14	3.3	24.41	15	24.28	24.30	-11.7	30,635	-0.04%
2021/05/13	30	23.87	18.7	23.89	23.90	11.2	30,338	0.04%
2021/05/12	31.2	24.54	17.1	25.57	24.50	14.1	29,615	0.05%
2021/05/11	20	26.61	2	26.25	26.00	18	28,544	0.06%
2021/05/10	0.5	26.55	13	26.48	26.70	-12.5	27,950	-0.04%
2021/05/07	22	25.85	1.4	25.68	25.90	20.6	27,688	0.07%
2021/05/06	2	25.63	5.5	25.70	25.70	-3.5	27,753	-0.01%
2021/05/05	5	25.34	2	25.50	25.30	3	27,710	0.01%
2021/05/04	5	25.17	4	25.13	25.05	1	27,712	0.00%
2021/05/03	8	25.69	0	0.00	25.50	8	27,339	0.03%
2021/04/29	13	25.98	1.1	26.00	26.00	11.9	27,011	0.04%
2021/04/28	3	26.13	16.3	26.20	26.10	-13.3	26,932	-0.05%
2021/04/27	1	26.30	12.7	26.31	26.35	-11.7	27,206	-0.04%
2021/04/26	15	26.33	36.2	26.30	26.50	-21.2	27,213	-0.08%
2021/04/23	21	25.95	12	26.26	25.90	9	27,149	0.03%
2021/04/22	52	25.91	71	26.25	25.95	-19	27,237	-0.07%
2021/04/21	6.2	25.80	60	25.75	25.70	-53.8	26,943	-0.20%
2021/04/20	13	25.67	11	25.84	26.00	2	26,736	0.01%
2021/04/19	44	25.85	15	25.98	26.10	29	26,707	0.11%
2021/04/16	11	24.47	3	24.58	24.75	8	26,605	0.03%
2021/04/15	0	0.00	50	23.67	24.00	-50	26,518	-0.19%
2021/04/14	0	0.00	6	23.17	23.30	-6	26,644	-0.02%
2021/04/13	2	23.13	0	0.00	23.15	2	27,103	0.01%
2021/04/12	40	23.20	3.1	23.23	23.35	36.9	27,030	0.14%
2021/04/09	80	23.00	8	22.98	23.00	72	27,048	0.27%
2021/04/08	0.5	22.65	0	0.00	22.70	0.5	27,106	0.00%
2021/04/07	0	0.00	10	22.55	22.60	-10	27,622	-0.04%
2021/04/06	6	22.56	13.1	22.50	22.50	-7.1	27,701	-0.03%
2021/04/01	1	22.45	11	22.49	22.40	-10	27,618	-0.04%
2021/03/31	5	22.65	7	22.66	22.50	-2	27,524	-0.01%
2021/03/30	0	0.00	3	22.47	22.65	-3	27,221	-0.01%
2021/03/29	5	22.30	0	0.00	22.35	5	27,001	0.02%
2021/03/25	10.3	22.25	0	0.00	22.30	10.3	27,069	0.04%
2021/03/24	6	22.20	13.4	22.28	22.15	-7.4	27,044	-0.03%
2021/03/23	0	0.00	1	21.95	21.90	-1	26,491	0.00%
2021/03/22	0	0.00	4	21.68	21.75	-4	26,549	-0.02%
2021/03/19	6	21.70	1	21.80	21.65	5	26,777	0.02%
2021/03/18	0	0.00	3	21.97	21.90	-3	26,807	-0.01%
2021/03/17	2	21.78	1	21.90	21.80	1	27,337	0.00%
2021/03/16	0	0.00	40	21.90	21.90	-40	27,717	-0.14%
2021/03/15	2	21.98	4	21.99	21.90	-2	27,954	-0.01%
2021/03/11	3	21.95	8	21.82	21.85	-5	28,344	-0.02%
2021/03/10	1	21.80	4	21.81	21.85	-3	28,221	-0.01%
2021/03/09	3	21.60	7	21.56	21.65	-4	28,080	-0.01%
2021/03/08	1	21.40	1	21.25	21.15	0	27,674	0.00%
2021/03/05	2	21.10	0	0.00	21.20	2	27,675	0.01%
2021/03/04	3	21.25	0	0.00	21.15	3	28,230	0.01%
2021/03/03	8	21.25	5	21.50	21.40	3	28,115	0.01%
2021/03/02	0	0.00	7	21.49	21.05	-7	27,970	-0.03%
2021/02/26	12	21.53	0	0.00	21.25	12	27,931	0.04%
2021/02/25	60	21.90	10	21.87	22.00	50	27,512	0.18%
2021/02/24	1	21.60	12.3	21.62	21.60	-11.3	27,685	-0.04%
2021/02/23	43	21.70	5	21.70	21.65	38	27,761	0.14%
2021/02/22	2	21.35	6	21.45	21.30	-4	27,624	-0.01%
2021/02/19	1	21.30	20	21.35	21.30	-19	27,900	-0.07%
2021/02/18	0	0.00	1	21.55	21.40	-1	28,157	0.00%
2021/02/17	1	21.30	2	21.33	21.40	-1	28,116	0.00%
2021/02/05	0	0.00	1	21.00	21.00	-1	27,885	0.00%
2021/02/04	1	20.75	0	0.00	20.75	1	27,984	0.00%
2021/02/03	5	20.65	2	20.88	20.85	3	28,672	0.01%
2021/02/02	1	20.70	5	20.70	20.65	-4	28,927	-0.01%
2021/02/01	21	20.24	5	20.10	20.20	16	28,724	0.06%
2021/01/29	3	20.00	0	0.00	19.90	3	28,620	0.01%
2021/01/28	8	20.31	82	20.26	20.30	-74	28,297	-0.26%
2021/01/26	4	20.75	49.1	20.78	20.70	-45.1	28,082	-0.16%
2021/01/25	3	20.78	1	20.70	20.85	2	27,906	0.01%
2021/01/22	1	20.85	26	20.78	20.75	-25	27,860	-0.09%
2021/01/21	0	0.00	15.4	21.05	21.00	-15.4	27,613	-0.06%
2021/01/20	0	0.00	45	20.85	20.65	-45	27,314	-0.16%
2021/01/19	2.5	21.28	2	21.18	21.30	0.5	26,815	0.00%
2021/01/18	5	20.66	1	20.71	21.00	4	26,607	0.01%
2021/01/15	4	20.96	3	20.95	21.00	1	26,260	0.00%
2021/01/14	18	21.08	52	21.15	21.20	-34	26,052	-0.13%
2021/01/13	10	21.33	0.5	21.40	21.40	9.5	25,666	0.04%
2021/01/12	9	21.57	7.1	21.35	21.25	1.9	25,327	0.01%
2021/01/11	12	21.72	6	21.85	21.90	6	24,835	0.02%
2021/01/08	59.4	21.14	8	21.24	21.35	51.4	24,160	0.21%
2021/01/07	110	21.02	11.4	21.10	21.00	98.6	23,651	0.42%	大買/
2021/01/06	0	0.00	887.4	20.70	20.65	-887.4	23,176	-3.83%	大賣/鉅額交易
2021/01/05	0	0.00	3.5	20.50	20.55	-3.5	22,544	-0.02%
2021/01/04	3	20.25	12	20.33	20.45	-9	22,539	-0.04%
2020/12/31	0	0.00	29	20.47	20.55	-29	22,451	-0.13%
2020/12/30	17	20.13	19	20.38	20.40	-2	22,175	-0.01%
2020/12/29	10	19.98	6.1	19.93	19.95	3.9	21,846	0.02%
2020/12/25	1	19.70	0.5	19.75	19.70	0.5	21,884	0.00%
2020/12/23	4	19.58	0.2	19.55	19.55	3.8	22,183	0.02%
2020/12/22	1	19.70	33	19.74	19.65	-32	22,425	-0.14%
2020/12/21	0	0.00	8	19.84	19.90	-8	22,902	-0.03%
2020/12/18	0	0.00	1	19.75	19.55	-1	22,850	0.00%
2020/12/17	0	0.00	0	19.65	19.65	0	23,043	0.00%
2020/12/16	4	19.70	0	0.00	19.80	4	23,204	0.02%
2020/12/15	10	19.59	2	19.75	19.50	8	23,233	0.03%
2020/12/14	7	19.91	23	19.95	19.85	-16	23,077	-0.07%
2020/12/11	6	19.70	18	19.78	19.80	-12	22,937	-0.05%
2020/12/10	3	19.43	21.2	19.41	19.40	-18.2	22,235	-0.08%
2020/12/09	33	19.44	0	0.00	19.45	33	21,897	0.15%
2020/12/08	0	0.00	19	19.26	19.35	-19	21,737	-0.09%
2020/12/07	1	19.30	0	0.00	19.30	1	21,525	0.00%
2020/12/04	4	19.35	101	19.35	19.40	-97	21,504	-0.45%	大賣/
2020/12/02	2.3	19.32	76	19.20	19.40	-73.7	21,737	-0.34%
2020/12/01	0	0.00	6	19.26	19.35	-6	21,824	-0.03%
2020/11/30	6	19.15	0	0.00	19.10	6	22,211	0.03%
2020/11/27	6	19.19	0	0.00	19.30	6	21,863	0.03%
2020/11/26	3	19.12	0.3	19.20	19.25	2.7	22,098	0.01%
2020/11/25	8.6	19.29	1.4	19.27	19.25	7.2	22,312	0.03%
2020/11/24	2	19.38	21	19.40	19.40	-19	22,218	-0.09%
2020/11/23	7	19.23	10.6	19.36	19.40	-3.6	21,966	-0.02%
2020/11/20	10	19.00	0	0.00	19.05	10	21,774	0.05%
2020/11/18	1	18.90	0.1	18.95	19.05	0.9	21,827	0.00%
2020/11/16	0	0.00	1	18.80	18.80	-1	22,230	0.00%
2020/11/13	0	0.00	9	18.52	18.50	-9	22,624	-0.04%
2020/11/12	4	18.75	9	18.76	18.60	-5	22,661	-0.02%
2020/11/11	3	18.95	18	18.98	19.05	-15	22,874	-0.07%
2020/11/10	11	18.46	35	18.54	18.60	-24	22,416	-0.11%
2020/11/09	4	18.35	0	0.00	18.35	4	22,141	0.02%
2020/11/06	0	0.00	3.1	18.28	18.30	-3.1	22,256	-0.01%
2020/11/04	1	18.05	2	18.10	18.15	-1	23,273	0.00%
2020/11/03	0	0.00	11	18.15	18.10	-11	23,833	-0.05%
2020/10/30	0	0.00	15	17.58	17.75	-15	24,298	-0.06%
2020/10/29	3	17.73	0	0.00	17.65	3	24,420	0.01%
2020/10/28	2	17.85	0	0.00	17.90	2	24,631	0.01%
2020/10/26	0	0.00	5	18.00	18.05	-5	25,533	-0.02%
2020/10/22	0	0.00	5	18.05	18.10	-5	26,257	-0.02%
2020/10/21	0	0.00	10	17.85	17.85	-10	26,298	-0.04%
2020/10/20	0	0.00	10.4	17.76	17.85	-10.4	26,590	-0.04%
2020/10/19	1	17.90	26	17.90	17.80	-25	26,680	-0.09%
2020/10/15	2	18.05	0	0.00	18.00	2	26,843	0.01%
2020/10/14	25.2	18.12	2	18.10	18.15	23.2	26,907	0.09%
2020/10/13	21	18.10	16	18.10	18.10	5	26,909	0.02%
2020/10/12	1	18.20	7.2	18.06	18.20	-6.2	27,287	-0.02%
2020/10/06	0	0.00	1	18.20	18.20	-1	28,247	0.00%
2020/10/05	0	0.00	0	17.90	17.85	0	28,399	0.00%
2020/09/30	1	17.70	0.8	17.80	17.80	0.2	28,677	0.00%
2020/09/29	6	17.75	0	0.00	17.65	6	29,032	0.02%
2020/09/28	10	17.65	2	17.50	17.70	8	29,492	0.03%
2020/09/25	0	0.00	17	17.29	17.30	-17	29,702	-0.06%
2020/09/24	6	17.26	30	17.43	17.15	-24	29,566	-0.08%
2020/09/23	3	17.70	0	0.00	17.70	3	29,037	0.01%
2020/09/22	17	17.79	21	17.85	17.75	-4	28,906	-0.01%
2020/09/21	4	18.13	188	18.05	18.00	-184	28,791	-0.64%	大賣/鉅額交易
2020/09/18	1	18.20	0	0.00	18.30	1	29,331	0.00%
2020/09/17	19	18.30	2	18.40	18.30	17	29,696	0.06%
2020/09/16	10	18.35	0	0.00	18.35	10	30,101	0.03%
2020/09/15	7	18.24	0	0.00	18.25	7	30,195	0.02%
2020/09/14	2	18.25	23	18.34	18.25	-21	30,865	-0.07%
2020/09/09	2	18.15	0	0.00	18.20	2	32,165	0.01%
2020/09/08	6.6	18.29	0	0.00	18.30	6.6	32,517	0.02%
2020/09/07	11	18.20	0	0.00	18.25	11	33,207	0.03%
2020/09/04	6	18.25	40	18.25	18.20	-34	34,168	-0.10%
2020/09/03	160	18.62	2	18.45	18.40	158	34,801	0.45%	大買/鉅額交易
2020/09/02	8	18.32	0	0.00	18.30	8	35,108	0.02%
2020/09/01	12.3	18.30	0	0.00	18.30	12.3	35,668	0.03%
2020/08/28	3	18.35	0.4	18.40	18.30	2.6	35,766	0.01%
2020/08/27	0	0.00	7	18.35	18.30	-7	36,101	-0.02%
2020/08/26	6	18.43	0.2	18.50	18.40	5.8	36,580	0.02%
2020/08/25	21	18.47	0.1	18.55	18.45	20.9	36,520	0.06%
2020/08/24	8	18.45	23.2	18.40	18.45	-15.2	37,617	-0.04%
2020/08/21	103	18.50	10	18.60	18.60	93	37,734	0.25%	大買/
2020/08/20	4	18.45	40	18.45	18.45	-36	37,786	-0.10%
2020/08/19	3	19.00	101	19.00	18.85	-98	37,438	-0.26%	大賣/
2020/08/17	22.4	18.82	32	18.83	18.80	-9.6	37,137	-0.03%
2020/08/14	122	19.14	1	19.10	19.10	121	36,857	0.33%	大買/鉅額交易
2020/08/13	15	19.05	1	19.10	19.10	14	36,719	0.04%
2020/08/12	17	19.01	0	0.00	19.05	17	36,886	0.05%
2020/08/11	132	19.23	13	19.17	19.15	119	36,645	0.32%	大買/鉅額交易
2020/08/10	22	19.20	7	19.14	19.15	15	36,696	0.04%
2020/08/07	860	18.90	10	18.91	18.70	850	36,399	2.34%	大買/鉅額交易
2020/08/06	5	18.45	18	18.58	18.65	-13	35,980	-0.04%
2020/08/05	8	18.22	1	18.30	18.25	7	35,709	0.02%
2020/08/04	25	18.25	6	18.34	18.20	19	36,099	0.05%
2020/08/03	19	18.03	0	0.00	17.95	19	36,384	0.05%
2020/07/31	20	18.08	0	0.00	18.00	20	36,288	0.06%
2020/07/30	45	18.32	0	0.00	18.35	45	36,203	0.12%
2020/07/29	15	18.30	10	18.40	18.30	5	36,146	0.01%
2020/07/28	21	18.00	10	18.00	17.90	11	36,099	0.03%
2020/07/27	5.1	17.84	10	18.10	17.80	-4.9	36,335	-0.01%
2020/07/24	0	0.00	10	18.10	18.00	-10	36,476	-0.03%
2020/07/22	0	0.00	1.1	18.26	18.30	-1.1	36,791	0.00%
2020/07/20	1	18.15	0	0.00	18.15	1	36,791	0.00%
2020/07/17	2	18.35	9.6	18.38	18.30	-7.6	36,879	-0.02%
2020/07/16	55	18.41	0	0.00	18.40	55	37,225	0.15%
2020/07/15	10.7	18.40	0	0.00	18.40	10.7	36,877	0.03%
2020/07/14	0	0.00	47	18.36	18.35	-47	36,625	-0.13%
2020/07/13	0	0.00	15	18.30	18.30	-15	36,616	-0.04%
2020/07/10	3	17.98	30	17.95	17.90	-27	36,457	-0.07%
2020/07/09	18	18.17	5	18.20	18.10	13	36,534	0.04%
2020/07/08	5	18.15	42	18.20	18.10	-37	36,229	-0.10%
2020/07/07	3	18.20	219	18.15	18.15	-216	36,084	-0.60%	大賣/鉅額交易
2020/07/06	20	18.00	0	0.00	18.00	20	35,682	0.06%
2020/07/02	0	0.00	3	17.70	17.65	-3	35,496	-0.01%
2020/07/01	11	17.57	55	17.55	17.60	-44	35,663	-0.12%
2020/06/30	27	17.57	0	0.00	17.45	27	35,840	0.08%
2020/06/29	15	17.57	0	0.00	17.45	15	35,824	0.04%
2020/06/24	0	0.00	16	18.41	18.40	-16	35,173	-0.05%
2020/06/23	114	18.17	7	18.19	18.20	107	34,964	0.31%	大買/鉅額交易
2020/06/22	175	18.20	19	18.20	18.20	156	34,606	0.45%	大買/鉅額交易
2020/06/19	251	18.30	0	0.00	18.15	251	34,806	0.72%	大買/鉅額交易
2020/06/18	25.4	18.37	0	0.00	18.35	25.4	34,425	0.07%
2020/06/17	2	18.50	7.2	18.43	18.50	-5.2	34,220	-0.02%
2020/06/16	102	18.35	3	18.35	18.30	99	34,300	0.29%	大買/
2020/06/15	35	18.15	20	18.02	17.95	15	34,509	0.04%
2020/06/12	39	17.61	85	17.70	17.85	-46	34,464	-0.13%
2020/06/11	12	18.33	8	18.39	18.05	4	34,231	0.01%
2020/06/10	77	18.42	21	18.50	18.50	56	33,418	0.17%
2020/06/09	7	18.29	22	18.23	18.15	-15	33,157	-0.05%
2020/06/08	14	17.96	30.4	17.98	18.05	-16.4	32,747	-0.05%
2020/06/05	3	17.52	12	17.47	17.50	-9	32,054	-0.03%
2020/06/04	22.5	17.38	10	17.36	17.35	12.5	31,904	0.04%
2020/06/03	33	17.33	5	17.35	17.35	28	31,794	0.09%
2020/06/02	8.5	17.10	139	16.97	17.00	-130.5	31,531	-0.41%	大賣/鉅額交易
2020/06/01	7	16.65	3	16.55	16.65	4	31,291	0.01%
2020/05/29	3.9	16.39	3	16.50	16.25	0.9	31,029	0.00%
2020/05/28	3	16.53	0	0.00	16.50	3	29,862	0.01%
2020/05/27	6	16.67	0	0.00	16.65	6	29,818	0.02%
2020/05/26	0.5	16.60	20	16.59	16.60	-19.5	29,731	-0.07%
2020/05/22	22	16.26	0	0.00	16.15	22	29,333	0.07%
2020/05/21	72	16.35	0	0.00	16.40	72	29,046	0.25%
2020/05/20	41	16.25	0	0.00	16.20	41	28,867	0.14%
2020/05/19	21	16.37	0	0.00	16.25	21	28,717	0.07%
2020/05/18	30	16.25	2	16.20	16.20	28	28,462	0.10%
2020/05/15	23	16.29	0	0.00	16.25	23	28,287	0.08%
2020/05/14	54	16.37	0	0.00	16.30	54	27,882	0.19%
2020/05/13	5.5	16.56	0	0.00	16.65	5.5	27,223	0.02%
2020/05/12	18	16.56	0	0.00	16.50	18	27,179	0.07%
2020/05/11	4	16.65	120	16.75	16.70	-116	26,813	-0.43%	大賣/鉅額交易
2020/05/08	13	16.48	0	0.00	16.40	13	26,413	0.05%
2020/05/07	16	16.40	0	0.00	16.40	16	25,922	0.06%
2020/05/06	46	16.35	0	0.00	16.35	46	25,757	0.18%
2020/05/05	32	16.60	0	0.00	16.55	32	25,586	0.13%
2020/05/04	68	16.58	0	0.00	16.50	68	25,602	0.27%
2020/04/30	0	0.00	25	16.92	17.10	-25	25,557	-0.10%
2020/04/28	5	16.40	0	0.00	16.40	5	25,149	0.02%
2020/04/27	2	16.30	0	0.00	16.40	2	25,295	0.01%
2020/04/24	10	16.15	0	0.00	16.10	10	25,180	0.04%
2020/04/23	15	16.10	0	0.00	16.15	15	25,129	0.06%
2020/04/22	3	15.92	0	0.00	16.00	3	24,952	0.01%
2020/04/21	56	16.15	49	16.35	16.10	7	24,786	0.03%
2020/04/20	13	16.90	10	16.80	16.75	3	24,572	0.01%
2020/04/16	22	16.80	0	0.00	16.80	22	24,291	0.09%
2020/04/15	0	0.00	9	17.18	17.20	-9	23,996	-0.04%
2020/04/14	1	16.20	5	16.40	16.70	-4	23,783	-0.02%
2020/04/13	5	16.10	0	0.00	16.05	5	23,415	0.02%
2020/04/10	27	16.23	26	16.29	16.30	1	23,370	0.00%
2020/04/09	12	15.90	5	15.90	15.90	7	23,099	0.03%
2020/04/08	13	15.67	0	0.00	15.70	13	22,964	0.06%
2020/03/31	11	15.74	10	15.70	15.55	1	22,246	0.00%
2020/03/30	10	15.70	1	15.85	15.60	9	21,954	0.04%
2020/03/27	17	15.96	1	16.00	16.00	16	21,881	0.07%
2020/03/26	0	0.00	1	15.70	15.60	-1	21,472	0.00%
2020/03/25	2.5	15.74	0	0.00	15.75	2.5	21,633	0.01%
2020/03/24	0.5	15.25	2	15.40	15.20	-1.5	21,202	-0.01%
2020/03/23	4	14.46	1	14.60	14.20	3	20,964	0.01%
2020/03/20	12	14.85	2.1	15.25	15.25	9.9	20,825	0.05%
2020/03/19	11	14.42	2	14.35	14.00	9	20,143	0.04%
2020/03/18	2	15.23	0	0.00	15.55	2	19,689	0.01%
2020/03/17	9	15.70	0	0.00	15.60	9	19,341	0.05%
2020/03/16	10	16.75	1	17.10	16.45	9	18,682	0.05%
2020/03/13	3	16.18	1	16.10	17.40	2	18,147	0.01%
2020/03/12	5	17.59	0	0.00	17.50	5	17,458	0.03%
2020/03/11	2	18.38	0	0.00	18.25	2	16,988	0.01%
2020/03/09	2	18.60	0	0.00	18.40	2	16,827	0.01%
2020/03/05	10	19.45	0	0.00	19.50	10	16,253	0.06%
2020/03/03	2	19.10	2	19.15	19.20	0	15,888	0.00%
2020/03/02	1	19.10	25	18.90	18.95	-24	15,716	-0.15%
2020/02/27	1	19.40	0	0.00	19.20	1	15,882	0.01%
2020/02/26	1	19.50	0	0.00	19.50	1	15,639	0.01%
2020/02/25	2	19.68	2	19.70	19.75	0	15,345	0.00%
2020/02/24	1	20.00	0	0.00	19.85	1	15,350	0.01%
2020/02/20	0	0.00	12	20.32	20.30	-12	15,082	-0.08%
2020/02/18	0.5	20.10	0	0.00	20.20	0.5	14,894	0.00%
2020/02/17	0	0.00	3	20.10	20.15	-3	14,958	-0.02%
2020/02/14	1	20.10	1	20.10	20.15	0	15,026	0.00%
2020/02/12	2	20.13	0	0.00	20.05	2	14,952	0.01%
2020/02/10	0	0.00	1	20.35	20.40	-1	14,778	-0.01%
2020/02/07	0	0.00	2	20.30	20.30	-2	14,977	-0.01%
2020/02/06	5	20.25	0	0.00	20.25	5	15,022	0.03%
2020/01/31	1	19.50	0	0.00	19.70	1	14,092	0.01%
2020/01/30	4	19.79	21.7	19.62	19.35	-17.7	13,876	-0.13%
2020/01/20	0	0.00	0.1	20.55	20.65	-0.1	13,281	0.00%
2020/01/14	0	0.00	7	20.34	20.35	-7	13,092	-0.05%
2020/01/13	2	20.10	0	0.00	20.20	2	12,868	0.02%
2020/01/09	2.5	19.96	0	0.00	20.00	2.5	13,185	0.02%
2020/01/06	2	20.10	0	0.00	19.95	2	13,218	0.02%
2020/01/03	0	0.00	2	20.23	20.25	-2	13,272	-0.02%
2019/12/26	2	20.25	0	0.00	20.30	2	13,251	0.02%
2019/12/23	0	0.00	4	20.30	20.35	-4	13,588	-0.03%
2019/12/20	0	0.00	1.1	20.30	20.35	-1.1	13,634	-0.01%
2019/12/19	0	0.00	1	20.15	20.05	-1	13,337	-0.01%
2019/12/17	1	20.05	0	0.00	20.15	1	13,496	0.01%
2019/12/16	2	20.05	0	0.00	20.05	2	13,420	0.01%
2019/12/13	0.5	20.20	1	20.15	20.25	-0.5	13,263	0.00%
2019/12/11	0	0.00	0	19.95	19.95	0	12,857	0.00%
2019/12/05	0.6	19.70	0	0.00	19.65	0.6	13,507	0.00%
2019/11/25	0	0.00	2	19.85	19.90	-2	14,159	-0.01%
2019/11/11	3	19.82	1	19.85	19.90	2	16,271	0.01%
2019/11/06	0	0.00	1	20.00	19.95	-1	16,723	-0.01%
2019/11/05	0	0.00	21	19.60	19.60	-21	16,526	-0.13%
2019/10/28	0	0.00	19	19.00	18.95	-19	16,626	-0.11%
2019/10/23	0	0.00	11	18.85	18.85	-11	16,902	-0.07%
2019/10/22	0	0.00	0.2	18.90	19.00	-0.2	16,851	0.00%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/09	1	18.10	0	0.00	18.05	1	16,439	0.01%
2019/09/10	20	19.05	0	0.00	19.15	20	17,333	0.12%
2019/09/09	0	0.00	13.1	18.85	19.00	-13.1	17,152	-0.08%
2019/09/06	0	0.00	1	18.45	18.65	-1	16,864	-0.01%
2019/09/05	1	18.40	11	18.35	18.45	-10	16,879	-0.06%
2019/09/04	0	0.00	12	18.15	18.00	-12	16,663	-0.07%
2019/08/28	0	0.00	1	18.05	18.10	-1	16,355	-0.01%
2019/08/26	0	0.00	2	18.20	18.25	-2	16,327	-0.01%
2019/08/20	0	0.00	1	18.50	18.50	-1	16,517	-0.01%
2019/08/19	11.5	18.04	0	0.00	18.00	11.5	16,026	0.07%
2019/07/24	0	0.00	12	17.58	17.60	-12	15,468	-0.08%
2019/07/23	0	0.00	6.9	17.55	17.60	-6.9	15,543	-0.04%
2019/07/22	0.2	17.60	0	0.00	17.60	0.2	15,489	0.00%
2019/07/17	0	0.00	1	17.70	17.70	-1	15,543	-0.01%
2019/07/16	3	17.62	0	0.00	17.60	3	15,363	0.02%
2019/07/02	0.2	17.90	0	0.00	17.85	0.2	15,704	0.00%
2019/07/01	3	18.90	5	18.85	18.95	-2	15,717	-0.01%
2019/06/28	2	18.75	3	18.70	18.65	-1	15,398	-0.01%
2019/06/27	0	0.00	5	18.90	18.85	-5	15,222	-0.03%
2019/06/26	0	0.00	1	18.80	18.80	-1	15,398	-0.01%
2019/06/21	0	0.00	3	18.90	18.90	-3	15,560	-0.02%
2019/06/19	0	0.00	1	18.40	18.60	-1	15,201	-0.01%
2019/06/18	0	0.00	1	18.05	18.10	-1	14,838	-0.01%
2019/06/04	0	0.00	0.3	17.75	17.75	-0.3	15,756	0.00%
2019/05/27	0	0.00	6	17.40	17.40	-6	16,350	-0.04%
2019/05/23	0	0.00	13	17.45	17.50	-13	16,663	-0.08%
2019/05/20	0.3	17.35	0	0.00	17.40	0.3	16,662	0.00%
2019/05/17	1	17.35	0	0.00	17.30	1	16,771	0.01%
2019/05/14	1	17.30	100	17.30	17.25	-99	17,152	-0.58%
2019/05/09	4	17.65	3.1	17.66	17.55	0.9	17,966	0.00%
2019/05/08	1	17.85	0.5	17.85	17.80	0.5	17,975	0.00%
2019/05/03	0	0.00	3	18.00	18.00	-3	18,229	-0.02%
2019/05/02	0	0.00	0	17.75	17.75	0	18,387	0.00%
2019/04/12	0	0.00	0	17.80	17.75	0	20,630	0.00%
2019/04/03	0	0.00	3	17.57	17.45	-3	20,266	-0.01%
2019/03/28	0	0.00	4	17.30	17.35	-4	20,252	-0.02%
2019/03/27	0	0.00	0.3	17.45	17.55	-0.3	20,119	0.00%
2019/03/22	0	0.00	39	17.40	17.55	-39	20,709	-0.19%
2019/03/20	2	17.40	0.8	17.60	17.65	1.2	21,089	0.01%
2019/03/15	0	0.00	3	17.85	17.85	-3	20,941	-0.01%
2019/03/13	0	0.00	5.3	17.80	17.90	-5.3	21,249	-0.02%
2019/03/12	0	0.00	0.5	17.65	17.65	-0.5	21,154	0.00%
2019/03/11	0	0.00	36	17.45	17.45	-36	21,444	-0.17%
2019/03/08	36	17.50	0	0.00	17.40	36	22,141	0.16%
2019/03/05	0	0.00	12	17.39	17.45	-12	22,413	-0.05%
2019/03/04	3	17.30	0	0.00	17.20	3	22,193	0.01%
2019/02/26	0	0.00	5	17.40	17.40	-5	21,852	-0.02%
2019/02/25	0	0.00	0.1	17.30	17.40	-0.1	21,608	0.00%
2019/02/22	0	0.00	1	17.30	17.35	-1	21,719	0.00%
2019/02/21	0	0.00	26	17.00	17.10	-26	21,596	-0.12%
2019/02/13	0	0.00	1.7	17.07	17.05	-1.7	21,736	-0.01%
2019/02/12	10	17.00	0	0.00	17.00	10	21,537	0.05%
2019/01/28	26	16.90	2	16.88	16.95	24	20,879	0.11%
2019/01/24	0	0.00	3	16.63	16.80	-3	20,738	-0.01%
2019/01/23	2	16.60	0	0.00	16.55	2	20,590	0.01%
2019/01/21	0	0.00	604.8	16.50	16.50	-604.8	20,205	-2.99%	大賣/鉅額交易
2019/01/16	0	0.00	3	16.20	16.25	-3	20,207	-0.01%
2019/01/15	2	16.10	13	16.09	16.15	-11	20,473	-0.05%
2019/01/10	10	15.65	0	0.00	15.70	10	19,849	0.05%
2019/01/07	0	0.00	4	15.38	15.50	-4	19,678	-0.02%
2018/12/28	0	0.00	1	15.25	15.45	-1	20,864	0.00%
2018/12/25	2	14.90	3.6	14.99	15.00	-1.6	21,319	-0.01%
2018/12/22	0	0.00	10	15.05	15.00	-10	21,123	-0.05%
2018/12/21	3	15.03	2	15.10	15.10	1	21,453	0.00%
2018/12/20	0	0.00	3	15.28	15.15	-3	21,459	-0.01%
2018/12/19	0	0.00	3	15.37	15.40	-3	21,340	-0.01%
2018/12/18	2	15.20	32	15.40	15.25	-30	21,440	-0.14%
2018/12/17	2	15.25	0	0.00	15.30	2	21,783	0.01%
2018/12/14	1	15.40	0	0.00	15.45	1	21,861	0.00%
2018/12/13	2	15.40	0.4	15.45	15.45	1.6	22,154	0.01%
2018/12/10	10	15.15	0	0.00	15.10	10	21,593	0.05%
2018/12/07	2	15.20	0	0.00	15.30	2	21,429	0.01%
2018/11/13	2	15.25	2	15.45	15.40	0	19,699	0.00%
2018/11/05	5	15.20	30	15.20	15.35	-25	22,311	-0.11%
2018/11/02	0	0.00	2	15.20	15.20	-2	23,951	-0.01%
2018/10/31	0	0.00	2	14.85	15.00	-2	25,821	-0.01%
2018/10/29	2	14.60	18	14.74	14.60	-16	26,814	-0.06%
2018/10/26	0	0.00	10	14.55	14.55	-10	26,918	-0.04%
2018/10/25	19	14.62	0	0.00	14.55	19	27,090	0.07%
2018/10/24	0	0.00	2	15.05	15.00	-2	27,572	-0.01%
2018/10/23	0	0.00	2	14.95	14.95	-2	27,413	-0.01%
2018/10/22	0	0.00	10	15.00	15.00	-10	27,056	-0.04%
2018/10/19	0	0.00	10.2	14.75	14.80	-10.2	27,147	-0.04%
2018/10/16	6	14.52	0	0.00	14.55	6	27,057	0.02%
2018/10/11	5	15.55	30	15.40	14.95	-25	26,482	-0.09%
2018/10/09	0	0.00	31	15.97	15.90	-31	25,727	-0.12%
2018/10/02	5	16.00	1	15.95	16.10	4	24,936	0.02%
2018/09/27	0	0.00	8	16.09	16.30	-8	24,884	-0.03%
2018/09/21	0	0.00	23	15.73	16.00	-23	25,284	-0.09%
2018/09/20	0	0.00	5	15.55	15.50	-5	24,738	-0.02%
2018/09/19	0	0.00	6	15.31	15.50	-6	24,621	-0.02%
2018/09/13	2	15.15	2	15.30	15.20	0	24,807	0.00%
2018/09/10	0	0.00	21	15.10	14.95	-21	25,228	-0.08%
2018/09/07	0	0.00	5	14.95	15.05	-5	25,573	-0.02%
2018/09/06	1.8	14.99	0	0.00	15.05	1.8	26,137	0.01%
2018/09/03	2	15.40	0	0.00	15.25	2	26,067	0.01%
2018/08/31	3	15.35	8	15.42	15.55	-5	26,228	-0.02%
2018/08/30	0	0.00	1	15.60	15.50	-1	26,154	0.00%
2018/08/29	0	0.00	10	15.55	15.60	-10	26,477	-0.04%
2018/08/28	3	15.50	6	15.51	15.60	-3	26,726	-0.01%
2018/08/27	0.8	15.40	0	0.00	15.50	0.8	26,839	0.00%
2018/08/24	0	0.00	0.1	15.40	15.50	-0.1	26,863	0.00%
2018/08/23	1	15.40	0	0.00	15.50	1	27,425	0.00%
2018/08/17	7	15.15	0	0.00	15.25	7	27,196	0.03%
2018/08/16	0	0.00	32	15.11	15.10	-32	26,529	-0.12%
2018/08/15	3	15.05	3	15.15	15.20	0	26,212	0.00%
2018/08/14	2	15.00	6	15.12	15.20	-4	25,989	-0.02%
2018/08/13	2	15.05	4	15.05	14.90	-2	25,523	-0.01%
2018/08/10	10	15.55	0	0.00	15.40	10	25,240	0.04%
2018/08/09	0	0.00	14.9	15.49	15.45	-14.9	24,744	-0.06%
2018/08/08	57	15.15	33	15.13	15.15	24	23,151	0.10%
2018/08/07	0	0.00	13	14.50	14.55	-13	21,797	-0.06%
2018/08/06	0	0.00	31	14.33	14.35	-31	21,338	-0.15%
2018/07/31	2.5	14.08	100	14.03	14.10	-97.5	20,499	-0.48%
2018/07/30	0.1	13.70	10	13.70	13.70	-9.9	19,896	-0.05%
2018/07/26	0	0.00	0.1	13.65	13.75	-0.1	20,292	0.00%
2018/07/25	10	13.65	3	13.65	13.65	7	20,761	0.03%
2018/07/24	0	0.00	0.8	13.60	13.65	-0.8	20,859	0.00%
2018/07/20	9	13.46	0	0.00	13.50	9	21,495	0.04%
2018/07/19	10	13.40	0	0.00	13.40	10	21,640	0.05%
2018/07/16	0	0.00	2	13.45	13.40	-2	22,082	-0.01%
2018/07/12	0	0.00	0.4	13.35	13.35	-0.4	22,415	0.00%
2018/07/10	0	0.00	22	13.25	13.25	-22	22,497	-0.10%
2018/07/09	0	0.00	0.2	13.20	13.15	-0.2	22,563	0.00%
2018/07/06	2	13.00	2	13.00	13.05	0	22,757	0.00%
2018/07/05	6	13.04	0	0.00	13.00	6	22,927	0.03%
2018/07/04	2	13.10	0	0.00	13.10	2	23,519	0.01%
2018/07/02	20	13.95	0	0.00	13.85	20	23,059	0.09%
2018/06/28	0	0.00	2	13.80	13.75	-2	22,879	-0.01%
2018/06/27	1	13.70	0	0.00	13.70	1	22,849	0.00%
2018/06/26	13	13.70	0	0.00	13.75	13	22,829	0.06%
2018/06/25	0	0.00	0.2	13.85	13.85	-0.2	22,743	0.00%
2018/06/22	1	13.90	0	0.00	14.00	1	22,821	0.00%
2018/06/20	0	13.90	0	0.00	13.90	0	22,781	0.00%
2018/06/19	25	13.83	1	13.90	13.80	24	23,029	0.10%
2018/06/15	1	14.10	13	14.05	14.15	-12	22,467	-0.05%
2018/06/14	21	14.00	0	0.00	14.00	21	22,239	0.09%
2018/06/07	0	0.00	1	14.55	14.50	-1	22,085	0.00%
2018/06/06	600	14.31	29	14.50	14.45	571	22,184	2.57%	大買/鉅額交易
2018/06/05	0	0.00	3	14.33	14.25	-3	21,739	-0.01%
2018/06/04	3	13.98	1	14.10	14.10	2	21,536	0.01%
2018/06/01	1	14.00	0	0.00	14.00	1	21,430	0.00%
2018/05/30	20	13.90	0	0.00	13.75	20	20,898	0.10%
2018/05/29	35	14.13	10	14.05	14.10	25	21,078	0.12%
2018/05/28	2	14.15	0	0.00	14.20	2	21,049	0.01%
2018/05/25	0	0.00	23.1	14.25	14.25	-23.1	21,253	-0.11%
2018/05/22	10	14.50	4.2	14.50	14.50	5.8	21,713	0.03%
2018/05/21	0	0.00	3	14.48	14.55	-3	21,919	-0.01%
2018/05/18	0	0.00	30	14.50	14.40	-30	22,111	-0.14%
2018/05/16	0	0.00	2	14.45	14.45	-2	22,379	-0.01%
2018/05/14	10	14.45	1	14.50	14.45	9	23,434	0.04%
2018/05/11	0	0.00	5	14.40	14.40	-5	23,741	-0.02%
2018/05/10	10	14.30	0	0.00	14.25	10	23,726	0.04%
2018/05/08	0	0.00	3	14.20	14.25	-3	23,720	-0.01%
2018/05/04	0	0.00	1	14.20	14.15	-1	23,573	0.00%
2018/05/03	1	14.40	0	0.00	14.45	1	23,388	0.00%
2018/05/02	0	0.00	24	14.43	14.55	-24	23,338	-0.10%
2018/04/30	0	0.00	4	14.25	14.20	-4	23,095	-0.02%
2018/04/27	0	0.00	1	14.25	14.25	-1	23,192	0.00%
2018/04/26	5	14.09	0	0.00	14.15	5	23,079	0.02%
2018/04/24	0	0.00	17	13.85	13.70	-17	22,920	-0.07%
2018/04/23	0	0.00	20	13.80	13.80	-20	23,154	-0.09%
2018/04/20	0	0.00	12	13.80	13.80	-12	23,279	-0.05%
2018/04/19	0	0.00	21	13.85	13.85	-21	23,570	-0.09%
2018/04/18	0	0.00	10	13.70	13.75	-10	23,806	-0.04%
2018/04/17	0	0.00	2	13.70	13.70	-2	24,019	-0.01%
2018/04/13	0	0.00	2	13.80	13.80	-2	24,459	-0.01%
2018/04/10	1	13.55	21	13.56	13.80	-20	24,428	-0.08%
2018/04/09	0	0.00	1	13.45	13.50	-1	23,924	0.00%
2018/03/31	0	0.00	425.3	13.40	13.35	-425.3	23,482	-1.81%	大賣/鉅額交易
2018/03/30	0	0.00	1	13.40	13.35	-1	23,452	0.00%
2018/03/29	23	13.26	0	0.00	13.35	23	23,440	0.10%
2018/03/28	0	0.00	20	13.50	13.40	-20	23,144	-0.09%
2018/03/27	0	0.00	1	13.55	13.55	-1	23,150	0.00%
2018/03/26	0	0.00	19	13.50	13.50	-19	23,067	-0.08%
2018/03/23	22	13.35	2	13.48	13.50	20	22,980	0.09%
2018/03/22	0	0.00	21	13.60	13.60	-21	22,837	-0.09%
2018/03/21	0	0.00	1	13.50	13.45	-1	22,517	0.00%
2018/03/20	27	13.35	0	0.00	13.40	27	22,895	0.12%
2018/03/16	6	13.38	0	0.00	13.55	6	22,841	0.03%
2018/03/12	0	0.00	2	13.35	13.40	-2	22,391	-0.01%
2018/03/08	11	13.10	0	0.00	13.10	11	22,704	0.05%
2018/03/07	10	13.00	0	0.00	13.05	10	22,944	0.04%
2018/03/06	0	0.00	0.1	13.05	13.05	-0.1	23,466	0.00%
2018/03/05	1	12.95	0	0.00	13.00	1	23,688	0.00%
2018/03/02	1	13.00	0	0.00	12.95	1	23,585	0.00%
2018/02/27	1	13.15	1	13.35	13.15	0	22,771	0.00%
2018/02/21	0	0.00	3	13.20	13.20	-3	23,851	-0.01%
2018/02/12	0	0.00	2	13.00	13.05	-2	23,915	-0.01%
2018/02/09	5	13.00	0	0.00	12.95	5	23,761	0.02%
2018/02/08	13	13.15	0	0.00	13.15	13	23,517	0.06%
2018/02/07	1	13.20	0	0.00	13.05	1	23,357	0.00%
2018/02/06	5	13.00	0	0.00	12.90	5	23,292	0.02%
2018/02/05	16	13.60	0	0.00	13.60	16	22,818	0.07%
2018/02/01	21	13.95	0	0.00	13.95	21	22,272	0.09%
2018/01/29	2	14.20	0	0.00	14.20	2	21,766	0.01%
2018/01/26	6	14.15	50	14.10	14.20	-44	21,696	-0.20%
2018/01/25	0	0.00	0.1	14.15	14.20	-0.1	21,596	0.00%
2018/01/23	0	0.00	5	14.25	14.35	-5	21,297	-0.02%
2018/01/22	0	0.00	0.1	14.20	14.25	-0.1	21,197	0.00%
2018/01/19	0	0.00	3	14.25	14.30	-3	21,219	-0.01%
2018/01/18	10	14.40	15	14.29	14.25	-5	21,024	-0.02%
2018/01/17	0	0.00	1	14.30	14.30	-1	20,778	0.00%
2018/01/15	10	14.30	5	14.25	14.25	5	20,326	0.02%
2018/01/12	0	0.00	8.5	14.19	14.15	-8.5	19,863	-0.04%
2018/01/11	0	0.00	1	14.00	14.00	-1	19,325	-0.01%
2018/01/09	2	13.95	0	0.00	13.95	2	18,910	0.01%
2018/01/08	5	14.00	0	0.00	14.05	5	18,813	0.03%
2018/01/05	5	13.95	0	13.95	13.95	5	18,615	0.03%
2018/01/03	0	0.00	37	13.94	13.95	-37	18,758	-0.20%
2018/01/02	13	13.70	32	13.70	13.80	-19	18,638	-0.10%