元大金 (2885)-群益金鼎-北高雄券商分點個股進出

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
34.70
漲跌
▼0.25
漲幅
-0.72%
成交量
14,474張
產業
上市金融類股
1769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

元大金 (2885)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	5	34.65	0	35.00	34.70	5	17,093	0.03%
2024/12/10	0	0.00	3	34.95	34.95	-3	17,072	-0.02%
2024/12/09	1	34.95	1	35.20	34.95	0	17,191	0.00%
2024/12/06	2	34.65	2	35.00	34.90	0	17,710	0.00%
2024/12/05	3	34.85	3	34.90	34.85	0	17,687	0.00%
2024/12/04	2.2	34.69	2	34.65	34.70	0.2	17,730	0.00%
2024/12/03	4	34.80	4	34.49	34.80	0	18,030	0.00%
2024/12/02	2	33.95	2.1	33.80	33.90	-0.1	17,744	0.00%
2024/11/29	0.1	33.25	0	33.25	33.25	0.1	17,461	0.00%
2024/11/28	1	33.45	1.1	33.36	33.25	-0.1	17,546	0.00%
2024/11/26	0	0.00	0.2	33.50	33.45	-0.2	17,307	0.00%
2024/11/25	0.4	33.60	0	0.00	33.15	0.4	17,120	0.00%
2024/11/22	4.3	33.60	0	0.00	33.50	4.3	16,440	0.03%
2024/11/20	0.1	33.30	0	0.00	33.45	0.1	16,517	0.00%
2024/11/19	5	33.85	55.2	33.75	33.85	-50.2	16,372	-0.31%
2024/11/18	3	32.80	3	32.90	32.80	0	15,964	0.00%
2024/11/15	0	0.00	0	33.20	32.55	0	15,936	0.00%
2024/11/13	0.1	32.90	0	0.00	32.65	0.1	15,769	0.00%
2024/11/12	0	0.00	0	33.05	32.95	0	15,695	0.00%
2024/11/08	0	33.15	13.3	33.20	33.20	-13.3	15,762	-0.08%
2024/11/06	0	0.00	0.4	32.70	32.45	-0.4	15,997	0.00%
2024/11/05	0	0.00	0.1	32.75	32.85	-0.1	16,112	0.00%
2024/11/04	0	0.00	0	32.70	32.75	0	16,527	0.00%
2024/11/01	0	32.00	0	32.30	32.10	0	16,926	0.00%
2024/10/30	2	32.15	2	32.45	32.45	0	16,812	0.00%
2024/10/29	0	0.00	1	32.70	32.60	-1	16,833	-0.01%
2024/10/28	0.1	32.85	0	0.00	32.75	0.1	16,935	0.00%
2024/10/25	0.1	32.85	0	32.95	32.95	0.1	17,035	0.00%
2024/10/22	0	0.00	1	33.10	33.30	-1	17,724	-0.01%
2024/10/18	0	0.00	0	33.40	33.50	0	18,122	0.00%
2024/10/17	0.1	32.55	0	32.65	32.65	0.1	18,215	0.00%
2024/10/16	0	0.00	7.2	32.61	32.25	-7.2	18,427	-0.04%
2024/10/15	0	0.00	1.1	32.49	32.60	-1.1	18,438	-0.01%
2024/10/14	0	0.00	0.1	31.70	31.80	-0.1	18,406	0.00%
2024/10/11	0.2	31.66	0	0.00	31.55	0.2	18,523	0.00%
2024/10/09	0.1	31.85	0.3	31.80	31.65	-0.2	18,645	0.00%
2024/10/08	1.1	31.74	1	31.75	31.75	0.1	18,706	0.00%
2024/10/07	0.1	31.75	0.1	32.05	32.00	0	18,669	0.00%
2024/10/01	0	31.60	11	31.65	31.50	-11	18,393	-0.06%
2024/09/26	0.1	31.75	0	0.00	31.50	0.1	18,931	0.00%
2024/09/25	0	0.00	1	31.70	31.80	-1	18,960	-0.01%
2024/09/23	0	31.40	0.2	31.30	31.40	-0.2	20,551	0.00%
2024/09/19	0.1	30.85	0.1	30.83	30.90	0	21,281	0.00%
2024/09/18	0.1	30.45	0	0.00	30.40	0.1	21,577	0.00%
2024/09/16	0	0.00	31	30.55	30.50	-31	21,879	-0.14%
2024/09/12	0	0.00	2	29.90	29.85	-2	22,704	-0.01%
2024/09/11	4.1	29.81	2	29.70	29.60	2.1	22,621	0.01%
2024/09/10	0	0.00	1	30.05	29.95	-1	22,602	0.00%
2024/09/09	7.8	29.51	0	0.00	29.70	7.8	22,469	0.03%
2024/09/06	1.3	30.33	0	0.00	30.75	1.3	21,966	0.01%
2024/09/04	34.1	30.29	3	30.35	30.35	31.1	22,073	0.14%
2024/09/02	3	31.80	0	0.00	31.75	3	21,712	0.01%
2024/08/28	0	31.85	3	31.85	31.80	-3	21,658	-0.01%
2024/08/27	1	31.70	0	0.00	31.90	1	22,155	0.00%
2024/08/26	0	0.00	0.1	31.85	32.00	-0.1	22,360	0.00%
2024/08/23	4.1	30.80	5	30.90	30.90	-1	22,481	0.00%
2024/08/22	3.1	31.35	0	0.00	31.45	3.1	22,349	0.01%
2024/08/21	1	31.70	0	0.00	31.70	1	22,330	0.00%
2024/08/20	0	0.00	1	31.75	31.75	-1	22,387	0.00%
2024/08/15	41.2	31.70	0	0.00	31.50	41.2	22,913	0.18%
2024/08/14	0	32.10	2.2	32.00	32.00	-2.2	22,893	-0.01%
2024/08/13	2	31.60	0.3	31.70	31.60	1.8	22,847	0.01%
2024/08/12	2.1	32.10	1	31.85	31.80	1.1	23,161	0.00%
2024/08/09	0	0.00	40.2	32.57	32.60	-40.2	23,231	-0.17%
2024/08/08	1.1	30.84	0	0.00	31.40	1.1	23,062	0.00%
2024/08/06	0	0.00	1	30.90	30.70	-1	22,834	0.00%
2024/08/05	23.5	29.92	9	29.64	29.35	14.5	22,666	0.06%
2024/08/02	6	32.04	0	0.00	31.90	6	22,279	0.03%
2024/08/01	2	32.80	0.1	33.00	33.05	1.9	22,273	0.01%
2024/07/31	3.1	32.60	1	32.60	32.80	2.1	22,321	0.01%
2024/07/30	1	32.00	0	0.00	32.35	1	22,196	0.00%
2024/07/29	0	0.00	7.1	32.69	32.70	-7.1	22,181	-0.03%
2024/07/26	7.2	32.14	17.2	31.90	32.05	-10	22,114	-0.05%
2024/07/22	0.2	32.03	10	31.95	31.85	-9.9	22,052	-0.04%
2024/07/19	0	0.00	10	32.35	32.60	-10	21,974	-0.05%
2024/07/18	0	0.00	15	33.25	33.25	-15	22,046	-0.07%
2024/07/17	0.5	33.03	0	33.25	33.15	0.5	22,064	0.00%
2024/07/15	0.4	33.14	2	32.83	32.90	-1.6	22,771	-0.01%
2024/07/11	0.2	33.60	0	0.00	33.65	0.2	22,868	0.00%
2024/07/10	2	33.48	2	33.45	33.55	0	22,944	0.00%
2024/07/09	0	0.00	0	33.30	33.00	0	23,072	0.00%
2024/07/08	0.1	33.10	7.1	33.25	33.20	-7	23,192	-0.03%
2024/07/04	1.3	33.15	0.2	33.17	33.10	1.1	23,404	0.00%
2024/07/03	0	0.00	9	32.61	32.70	-9	23,572	-0.04%
2024/07/02	0	0.00	6	32.00	32.10	-6	23,362	-0.03%
2024/07/01	0.2	32.05	1.1	32.00	32.00	-0.9	23,274	0.00%
2024/06/28	3	31.95	1	32.00	32.05	2	23,145	0.01%
2024/06/27	22.5	31.55	1	31.50	31.75	21.5	22,666	0.09%
2024/06/26	18	33.92	3	33.70	33.80	15	21,360	0.07%
2024/06/25	1	34.20	5.7	34.17	34.40	-4.7	20,917	-0.02%
2024/06/24	1	33.90	0	34.40	34.50	1	20,675	0.00%
2024/06/21	0	0.00	18	34.15	34.15	-18	20,543	-0.09%
2024/06/19	0	0.00	1	33.50	33.75	-1	20,039	-0.01%
2024/06/17	0	0.00	15	32.45	32.30	-15	20,196	-0.07%
2024/06/14	0.1	32.10	0	0.00	32.00	0.1	20,364	0.00%
2024/06/13	2	32.10	0	0.00	32.00	2	20,675	0.01%
2024/06/12	2	31.43	0	0.00	31.45	2	21,157	0.01%
2024/06/07	3	31.90	0	0.00	31.80	3	22,313	0.01%
2024/06/06	0.1	31.70	1	31.55	31.70	-0.9	22,349	0.00%
2024/06/04	0.1	31.55	0.5	31.45	31.45	-0.4	22,761	0.00%
2024/05/30	6	31.62	0	0.00	31.45	6	22,731	0.03%
2024/05/29	37	31.92	0	0.00	31.85	37	22,553	0.16%
2024/05/27	0.1	32.40	0	0.00	32.70	0.1	22,398	0.00%
2024/05/24	4.1	32.59	0	0.00	32.50	4.1	22,447	0.02%
2024/05/23	0	0.00	0	33.00	33.15	0	22,322	0.00%
2024/05/22	4	33.30	7	33.53	33.35	-3	22,167	-0.01%
2024/05/21	0	0.00	1	31.90	32.05	-1	21,733	0.00%
2024/05/20	3	32.20	0	0.00	32.35	3	21,750	0.01%
2024/05/17	2	32.65	6	32.48	32.65	-4	21,870	-0.02%
2024/05/16	11	32.43	7	32.56	32.60	4	21,837	0.02%
2024/05/14	1	31.45	2	31.73	31.45	-1	21,382	0.00%
2024/05/13	2	32.10	0	0.00	32.00	2	21,349	0.01%
2024/05/10	0.5	31.80	1	32.00	32.10	-0.5	21,318	0.00%
2024/05/09	0	0.00	0	32.10	31.65	0	21,300	0.00%
2024/05/07	0.3	31.50	0	0.00	31.80	0.3	21,154	0.00%
2024/05/06	4	31.34	2	31.35	31.50	2	20,957	0.01%
2024/05/03	0	0.00	0.2	30.95	30.55	-0.2	20,783	0.00%
2024/05/02	0.2	30.70	3.1	30.65	30.65	-2.9	20,688	-0.01%
2024/04/30	2	30.75	0	0.00	30.65	2	20,545	0.01%
2024/04/29	0	0.00	1	30.60	31.05	-1	20,436	0.00%
2024/04/26	0	30.15	10	30.00	30.00	-10	20,096	-0.05%
2024/04/25	25.1	29.80	0	0.00	29.80	25.1	20,118	0.12%
2024/04/23	1	30.00	0	0.00	29.80	1	19,844	0.01%
2024/04/22	0	29.90	0	0.00	29.90	0	19,654	0.00%
2024/04/19	0.1	29.80	1	29.65	29.90	-0.9	19,148	0.00%
2024/04/18	0	0.00	2	30.55	30.60	-2	18,463	-0.01%
2024/04/17	0.1	30.00	0	0.00	30.00	0.1	18,105	0.00%
2024/04/16	0	30.00	0	0.00	29.95	0	18,010	0.00%
2024/04/15	0	0.00	10.9	30.33	30.55	-10.9	17,755	-0.06%
2024/04/12	4.1	30.28	0	0.00	30.30	4.1	17,624	0.02%
2024/04/11	3	30.45	0	0.00	30.50	3	17,452	0.02%
2024/04/10	0.2	30.60	4	30.70	30.50	-3.8	17,495	-0.02%
2024/04/09	0.1	30.80	10.1	30.87	30.90	-10	17,624	-0.06%
2024/04/08	0.1	30.10	6	30.10	30.30	-5.9	17,390	-0.03%
2024/04/03	6.2	29.97	0	0.00	29.95	6.2	17,458	0.04%
2024/04/02	0	0.00	2	30.15	30.30	-2	17,547	-0.01%
2024/04/01	0.2	30.15	0	0.00	30.10	0.2	17,754	0.00%
2024/03/29	0	0.00	1.1	30.30	30.40	-1.1	17,819	-0.01%
2024/03/28	1.2	29.96	5	30.05	30.10	-3.8	17,675	-0.02%
2024/03/27	0.1	30.00	0	0.00	30.30	0.1	17,687	0.00%
2024/03/26	0	0.00	2.1	30.08	30.10	-2.1	17,806	-0.01%
2024/03/25	0	29.55	5	29.75	29.85	-5	17,978	-0.03%
2024/03/22	3	29.50	11	29.96	29.45	-8	18,215	-0.04%
2024/03/21	0	0.00	46.6	29.86	29.80	-46.6	18,221	-0.26%
2024/03/20	1	29.10	3	29.25	28.90	-2	18,450	-0.01%
2024/03/19	6.1	29.26	10	29.25	29.20	-3.9	18,458	-0.02%
2024/03/18	6.2	29.44	3.1	29.56	29.35	3.1	18,330	0.02%
2024/03/15	1.1	29.87	1	29.85	30.20	0.1	18,162	0.00%
2024/03/14	26.2	30.43	65.2	30.04	30.30	-39	17,626	-0.22%
2024/03/13	0	0.00	2	29.35	29.50	-2	16,785	-0.01%
2024/03/12	0	0.00	20	28.85	28.90	-20	16,419	-0.12%
2024/03/08	0	0.00	5	28.45	28.45	-5	16,445	-0.03%
2024/03/07	0	0.00	6	27.83	28.10	-6	16,213	-0.04%
2024/03/06	0.1	27.40	1	27.50	27.50	-0.9	15,804	-0.01%
2024/03/05	1	27.40	1	27.30	27.30	0	15,976	0.00%
2024/03/01	0.1	27.40	0	0.00	27.30	0.1	16,213	0.00%
2024/02/27	0.1	27.20	0	0.00	27.20	0.1	16,171	0.00%
2024/02/26	0.1	27.30	0	0.00	27.10	0.1	16,031	0.00%
2024/02/23	0.1	27.40	5.2	27.40	27.30	-5.1	15,976	-0.03%
2024/02/22	1	27.40	0	0.00	27.55	1	16,208	0.01%
2024/02/21	1	27.40	1	27.35	27.35	0	16,173	0.00%
2024/02/20	0	0.00	5.1	27.45	27.85	-5.1	16,099	-0.03%
2024/02/19	0.1	27.20	0.4	27.30	27.45	-0.3	15,999	0.00%
2024/02/16	0	0.00	6	27.10	27.15	-6	16,178	-0.04%
2024/02/05	0	0.00	0.1	27.00	27.00	-0.1	15,990	0.00%
2024/02/01	0	0.00	0.5	27.05	27.05	-0.5	15,716	0.00%
2024/01/31	0.2	26.90	0	0.00	27.05	0.2	15,625	0.00%
2024/01/30	0	0.00	4	26.90	26.85	-4	15,518	-0.03%
2024/01/29	3	27.00	0	0.00	27.10	3	15,711	0.02%
2024/01/26	0	0.00	3	26.92	26.95	-3	15,758	-0.02%
2024/01/24	0	26.60	0	0.00	26.60	0	15,738	0.00%
2024/01/23	0.1	26.40	0	0.00	26.55	0.1	15,859	0.00%
2024/01/22	11	26.30	0	0.00	26.35	11	16,053	0.07%
2024/01/19	12	26.09	0	0.00	26.20	12	16,013	0.07%
2024/01/17	7.2	25.92	0	0.00	25.80	7.2	15,949	0.05%
2024/01/16	1.1	26.21	0	0.00	26.25	1.1	15,663	0.01%
2024/01/10	1	26.40	0	0.00	26.50	1	16,367	0.01%
2024/01/08	0	0.00	0.2	26.95	26.90	-0.2	16,485	0.00%
2024/01/03	0	0.00	0	27.05	26.95	0	16,816	0.00%
2024/01/02	0	0.00	4	27.63	27.75	-4	16,492	-0.02%
2023/12/29	2	27.55	0	0.00	27.60	2	16,322	0.01%
2023/12/28	0	0.00	0	27.30	27.35	0	16,304	0.00%
2023/12/27	0.5	27.00	6.7	27.14	27.15	-6.2	16,123	-0.04%
2023/12/26	0.1	26.75	0.2	26.90	26.85	-0.1	15,860	0.00%
2023/12/25	0	26.65	0	0.00	26.60	0	15,812	0.00%
2023/12/22	0	0.00	5	26.75	26.80	-5	15,935	-0.03%
2023/12/21	1	26.40	2.2	26.50	26.45	-1.2	15,843	-0.01%
2023/12/20	0	0.00	2	26.70	26.55	-2	15,485	-0.01%
2023/12/18	0	0.00	0.1	27.00	27.05	-0.1	15,019	0.00%
2023/12/15	0	0.00	7.1	27.13	27.00	-7.1	14,908	-0.05%
2023/12/14	0	0.00	2	27.00	27.00	-2	14,590	-0.01%
2023/12/13	1.1	26.61	0	0.00	26.75	1.1	14,457	0.01%
2023/12/12	0	0.00	2.7	26.69	26.80	-2.7	14,675	-0.02%
2023/12/11	0	0.00	2	26.55	26.55	-2	14,606	-0.01%
2023/12/06	0	26.45	5	26.45	26.45	-5	14,545	-0.03%
2023/12/05	5	26.35	2	26.38	26.40	3	14,442	0.02%
2023/12/01	0	0.00	5	26.15	26.10	-5	14,509	-0.03%
2023/11/30	0	0.00	0.2	26.00	26.00	-0.2	14,505	0.00%
2023/11/29	0	0.00	0	26.00	25.95	0	14,200	0.00%
2023/11/27	0.1	25.80	0	0.00	25.85	0.1	14,075	0.00%
2023/11/24	0	25.60	3	25.65	25.80	-3	14,023	-0.02%
2023/11/21	0	0.00	1	25.65	25.70	-1	14,238	-0.01%
2023/11/20	0.1	25.30	0	0.00	25.35	0.1	14,056	0.00%
2023/11/16	0	0.00	2	25.40	25.45	-2	14,006	-0.01%
2023/11/15	0	0.00	3.2	25.34	25.30	-3.2	13,945	-0.02%
2023/11/14	0.6	25.00	14	25.00	25.05	-13.4	13,829	-0.10%
2023/11/13	0	24.95	0	0.00	25.00	0	14,058	0.00%
2023/11/10	0.1	24.97	20	24.95	25.00	-20	14,396	-0.14%
2023/11/09	0.2	25.00	0	0.00	25.00	0.2	14,536	0.00%
2023/11/08	2	25.00	20.8	25.00	25.00	-18.8	14,774	-0.13%
2023/11/07	0	24.95	0	0.00	25.05	0	14,940	0.00%
2023/11/06	0.1	24.90	0	0.00	24.90	0.1	15,228	0.00%
2023/11/03	1	24.65	0	0.00	24.95	1	15,067	0.01%
2023/11/02	2.5	24.56	0.3	24.55	24.50	2.2	15,550	0.01%
2023/11/01	0.1	24.30	0	0.00	24.40	0.1	15,668	0.00%
2023/10/31	3	24.25	0	0.00	24.30	3	15,832	0.02%
2023/10/30	5.3	24.10	0	0.00	24.10	5.3	15,988	0.03%
2023/10/27	0	24.45	0	0.00	24.40	0	16,107	0.00%
2023/10/25	0	0.00	0.1	24.70	24.60	-0.1	16,299	0.00%
2023/10/24	6	24.37	2	24.35	24.45	4	16,366	0.02%
2023/10/23	0.1	24.70	0	0.00	24.40	0.1	16,412	0.00%
2023/10/20	8	24.52	0	0.00	24.75	8	16,302	0.05%
2023/10/19	4.1	25.03	0.1	25.25	25.10	4	16,077	0.02%
2023/10/18	0	0.00	20	25.50	25.55	-20	15,990	-0.13%
2023/10/17	0.1	25.45	0	0.00	25.30	0.1	15,836	0.00%
2023/10/16	0.1	25.40	0	0.00	25.55	0.1	15,886	0.00%
2023/10/13	4	25.50	2.1	25.50	25.45	1.9	15,869	0.01%
2023/10/12	0	0.00	0.9	25.50	25.65	-0.9	15,981	-0.01%
2023/10/11	0	0.00	2.1	25.34	25.50	-2.1	16,036	-0.01%
2023/10/05	0	24.60	0	0.00	24.55	0	16,091	0.00%
2023/10/04	7	24.29	3	24.30	24.25	4	16,241	0.02%
2023/10/03	8	24.67	1	24.80	24.65	7	16,245	0.04%
2023/10/02	0	0.00	0.2	25.01	24.95	-0.2	16,374	0.00%
2023/09/28	0.1	25.10	2.9	25.10	25.05	-2.8	16,818	-0.02%
2023/09/26	1	25.00	0	0.00	25.00	1	16,821	0.01%
2023/09/25	0.5	25.10	0	0.00	25.20	0.5	16,785	0.00%
2023/09/21	18.1	24.95	0	0.00	25.00	18.1	17,219	0.11%
2023/09/20	6	25.38	3	25.45	25.40	3	17,268	0.02%
2023/09/19	0	0.00	114.5	25.52	25.75	-114.5	17,248	-0.66%	大賣/鉅額交易
2023/09/18	0	0.00	237	25.34	25.40	-237	17,134	-1.38%	大賣/鉅額交易
2023/09/15	0.2	25.20	0.2	25.20	25.35	0	17,267	0.00%
2023/09/14	25	25.10	1	25.10	25.20	24	17,236	0.14%
2023/09/12	5	24.70	0	0.00	24.80	5	17,439	0.03%
2023/09/11	0	24.65	0	0.00	24.70	0	17,663	0.00%
2023/09/08	0.1	24.65	0	0.00	24.65	0.1	17,920	0.00%
2023/09/07	0	0.00	3	24.50	24.70	-3	18,130	-0.02%
2023/09/06	0	24.25	0	0.00	24.25	0	18,048	0.00%
2023/09/05	3	24.25	3	24.20	24.20	0	18,028	0.00%
2023/09/04	0	0.00	2.1	24.60	24.50	-2.1	18,223	-0.01%
2023/09/01	1	24.75	0	0.00	24.75	1	18,496	0.01%
2023/08/29	0.1	24.50	0	0.00	24.65	0.1	18,979	0.00%
2023/08/25	0	24.35	13	24.45	24.40	-13	19,376	-0.07%
2023/08/23	0.4	24.15	0	0.00	24.20	0.4	19,454	0.00%
2023/08/21	0.1	23.90	0	0.00	23.90	0.1	19,574	0.00%
2023/08/18	0.1	23.90	0	0.00	23.95	0.1	19,484	0.00%
2023/08/17	5	23.42	1	23.55	23.75	4	19,503	0.02%
2023/08/16	5	23.84	0.1	24.00	23.85	4.9	19,345	0.03%
2023/08/15	0.1	24.25	7.1	24.20	24.20	-7	19,145	-0.04%
2023/08/14	3.1	24.30	31	24.26	24.30	-28	19,218	-0.15%
2023/08/11	2	24.65	4	24.80	24.75	-2	19,170	-0.01%
2023/08/10	0.1	25.20	1	25.15	25.30	-0.9	19,013	0.00%
2023/08/09	0	0.00	5	25.05	25.15	-5	18,775	-0.03%
2023/08/08	1	25.10	21	25.22	25.10	-20	18,679	-0.11%
2023/08/04	0.1	24.40	11	24.45	24.35	-10.9	17,972	-0.06%
2023/08/02	1	24.35	1	24.70	24.45	0	17,759	0.00%
2023/08/01	12	24.94	0	0.00	24.90	12	17,652	0.07%
2023/07/28	0	0.00	0	24.40	24.40	0	17,151	0.00%
2023/07/27	60.5	24.60	4.4	24.69	24.70	56.1	16,967	0.33%
2023/07/25	0.1	24.25	0	0.00	24.25	0.1	16,808	0.00%
2023/07/24	1.1	24.06	1	24.20	24.10	0.1	16,845	0.00%
2023/07/21	0	0.00	1	24.40	24.40	-1	16,786	-0.01%
2023/07/20	0.1	24.40	0	0.00	24.45	0.1	16,671	0.00%
2023/07/18	0	0.00	8	24.05	24.10	-8	16,277	-0.05%
2023/07/17	0	0.00	15	24.02	23.95	-15	16,220	-0.09%
2023/07/14	0	23.65	1	23.75	23.75	-1	16,037	-0.01%
2023/07/13	1.1	23.36	7	23.44	23.30	-6	15,781	-0.04%
2023/07/12	0.1	23.45	0	0.00	23.45	0.1	15,656	0.00%
2023/07/11	29	23.32	1	23.35	23.30	28	15,587	0.18%
2023/07/10	5	22.94	4	23.01	23.00	1	15,474	0.01%
2023/07/07	1	22.50	0	0.00	22.65	1	15,267	0.01%
2023/07/06	2.1	22.85	0	0.00	22.70	2.1	15,203	0.01%
2023/07/05	0	0.00	7	23.15	23.15	-7	14,735	-0.05%
2023/06/30	4.1	23.16	2.3	23.21	23.10	1.8	14,617	0.01%
2023/06/29	1.4	23.58	0	0.00	23.30	1.4	14,416	0.01%
2023/06/28	2	24.10	30	24.13	24.10	-28	14,205	-0.20%
2023/06/27	2.1	24.20	0	0.00	24.20	2.1	13,935	0.02%
2023/06/26	3	24.30	0	0.00	24.30	3	13,842	0.02%
2023/06/21	0.1	24.35	0	0.00	24.35	0.1	13,750	0.00%
2023/06/20	6	24.50	0	0.00	24.25	6	13,529	0.04%
2023/06/19	0	24.40	0	0.00	24.40	0	13,296	0.00%
2023/06/16	1.5	24.35	0	0.00	24.35	1.5	13,201	0.01%
2023/06/13	3	24.35	0	0.00	24.35	3	12,795	0.02%
2023/06/12	0.5	24.55	0	0.00	24.55	0.5	12,630	0.00%
2023/06/09	0	0.00	4.9	24.56	24.60	-4.9	12,734	-0.04%
2023/06/07	0	0.00	3	24.55	24.60	-3	12,698	-0.02%
2023/06/06	0	0.00	1	24.20	24.20	-1	12,527	-0.01%
2023/06/05	0.1	24.00	2.4	24.05	24.00	-2.3	12,327	-0.02%
2023/06/02	3	23.85	8	23.90	23.85	-5	12,036	-0.04%
2023/06/01	0.3	23.75	0	0.00	23.65	0.3	11,882	0.00%
2023/05/30	0.2	23.70	0	0.00	23.70	0.2	11,531	0.00%
2023/05/29	0	23.55	11	23.60	23.55	-11	11,676	-0.09%
2023/05/26	0	0.00	17	23.50	23.50	-17	11,831	-0.14%
2023/05/25	3.1	23.32	0	0.00	23.25	3.1	11,733	0.03%
2023/05/24	0	0.00	0.3	23.50	23.55	-0.3	11,770	0.00%
2023/05/19	1	23.40	0.1	23.40	23.45	0.9	11,540	0.01%
2023/05/18	0	0.00	10	23.29	23.40	-10	11,407	-0.09%
2023/05/17	0	0.00	2	23.03	23.10	-2	11,241	-0.02%
2023/05/16	0	0.00	2	22.95	22.95	-2	11,131	-0.02%
2023/05/15	0	22.75	0	0.00	22.80	0	11,184	0.00%
2023/05/12	4	22.65	0	0.00	22.65	4	11,187	0.04%
2023/05/10	0	0.00	1	22.95	23.00	-1	11,214	-0.01%
2023/05/09	1	22.95	0	0.00	23.00	1	11,269	0.01%
2023/05/08	0	22.90	6	22.93	23.00	-6	11,402	-0.05%
2023/05/05	10	22.85	0	0.00	22.85	10	11,287	0.09%
2023/05/04	0	0.00	3	22.85	22.90	-3	11,529	-0.03%
2023/05/03	0.1	22.70	2	22.73	22.75	-1.9	11,598	-0.02%
2023/05/02	0	0.00	5	22.65	22.70	-5	11,941	-0.04%
2023/04/28	0	0.00	1	22.55	22.60	-1	12,593	-0.01%
2023/04/27	1	22.30	0	0.00	22.45	1	12,716	0.01%
2023/04/25	0	0.00	1	22.50	22.40	-1	12,874	-0.01%
2023/04/24	3.1	22.40	0	0.00	22.40	3.1	12,941	0.02%
2023/04/21	0	22.40	2	22.35	22.45	-2	13,064	-0.02%
2023/04/20	1	22.30	0	0.00	22.30	1	13,129	0.01%
2023/04/19	3	22.42	0	0.00	22.45	3	13,396	0.02%
2023/04/18	1	22.45	0	0.00	22.50	1	13,416	0.01%
2023/04/17	4	22.43	0	0.00	22.50	4	13,475	0.03%
2023/04/14	2	22.60	0	0.00	22.65	2	13,385	0.01%
2023/04/13	0.4	22.55	0	0.00	22.55	0.4	13,387	0.00%
2023/04/12	0	22.55	4	22.54	22.55	-4	13,309	-0.03%
2023/04/11	0.2	22.55	0	0.00	22.55	0.2	13,392	0.00%
2023/04/10	1.1	22.41	0	0.00	22.45	1.1	13,254	0.01%
2023/04/06	2	22.35	0	0.00	22.40	2	13,296	0.02%
2023/03/30	2	22.20	10	22.30	22.30	-8	13,892	-0.06%
2023/03/29	1	22.30	0	0.00	22.40	1	14,478	0.01%
2023/03/28	0	0.00	2	22.20	22.30	-2	15,234	-0.01%
2023/03/27	1	22.05	0	0.00	22.15	1	15,971	0.01%
2023/03/24	4	22.18	3	22.20	22.20	1	16,845	0.01%
2023/03/23	3	22.20	0	0.00	22.25	3	16,948	0.02%
2023/03/22	0	22.15	1	22.15	22.10	-1	17,062	-0.01%
2023/03/21	1	22.00	0	0.00	21.95	1	17,300	0.01%
2023/03/20	1	21.75	0	0.00	21.80	1	17,369	0.01%
2023/03/17	2	21.73	0	0.00	21.85	2	17,433	0.01%
2023/03/16	6	21.70	0	0.00	21.70	6	17,525	0.03%
2023/03/14	1	22.00	0	0.00	21.95	1	17,720	0.01%
2023/03/13	0	0.00	2	22.15	22.35	-2	17,673	-0.01%
2023/03/10	1.2	22.28	0	0.00	22.30	1.2	17,695	0.01%
2023/03/09	0.1	22.70	0	0.00	22.65	0.1	17,675	0.00%
2023/03/07	0	0.00	5	22.86	22.90	-5	18,236	-0.03%
2023/03/06	0	22.75	0	0.00	22.70	0	18,443	0.00%
2023/03/03	2	22.48	0	0.00	22.55	2	18,560	0.01%
2023/03/02	1.1	22.26	1	22.30	22.50	0.1	18,833	0.00%
2023/03/01	2	22.43	0	0.00	22.40	2	19,089	0.01%
2023/02/24	0.1	22.75	0	0.00	22.75	0.1	19,163	0.00%
2023/02/23	0	0.00	2	22.88	22.85	-2	19,038	-0.01%
2023/02/22	1	22.60	0	0.00	22.75	1	19,150	0.01%
2023/02/21	38.1	22.79	0	0.00	22.75	38.1	19,117	0.20%
2023/02/20	3	22.87	0	0.00	22.90	3	19,297	0.02%
2023/02/17	0	0.00	1	22.75	22.75	-1	19,491	-0.01%
2023/02/16	0.1	22.80	0	0.00	22.75	0.1	19,779	0.00%
2023/02/15	40	22.70	1	22.65	22.60	39	20,441	0.19%
2023/02/13	1	22.80	0	0.00	22.80	1	20,646	0.00%
2023/02/10	2	22.75	0	0.00	22.80	2	20,732	0.01%
2023/02/09	2	22.65	0	0.00	22.70	2	20,752	0.01%
2023/02/08	0	22.77	0	0.00	22.65	0	20,833	0.00%
2023/02/07	0	0.00	1	22.85	22.75	-1	20,877	0.00%
2023/02/03	2.4	22.72	0	0.00	22.75	2.4	20,910	0.01%
2023/02/02	1	22.50	0.2	22.79	22.80	0.8	20,926	0.00%
2023/01/31	1.8	22.73	0	0.00	22.50	1.8	20,766	0.01%
2023/01/30	0	0.00	6	23.00	23.05	-6	20,528	-0.03%
2023/01/16	0	0.00	1	22.75	22.70	-1	19,985	-0.01%
2023/01/13	0.3	22.50	0	0.00	22.50	0.3	19,953	0.00%
2023/01/11	0	0.00	1	22.55	22.45	-1	20,192	0.00%
2023/01/09	0	0.00	27	22.23	22.50	-27	20,160	-0.13%
2023/01/04	0	0.00	0.1	21.75	21.80	-0.1	20,308	0.00%
2023/01/03	0.1	21.60	2	21.70	21.65	-1.9	20,588	-0.01%
2022/12/29	0	21.70	0	0.00	21.65	0	20,735	0.00%
2022/12/28	0	0.00	17	21.93	21.95	-17	20,825	-0.08%
2022/12/27	1	21.95	0	0.00	21.95	1	21,015	0.00%
2022/12/23	3	21.80	0	0.00	21.80	3	21,359	0.01%
2022/12/22	1	21.80	0	0.00	22.00	1	21,515	0.00%
2022/12/20	2	21.90	0	0.00	21.80	2	20,610	0.01%
2022/12/16	0	0.00	10	22.45	22.15	-10	19,240	-0.05%
2022/12/13	12.4	22.09	0	0.00	22.10	12.4	18,554	0.07%
2022/12/12	3.1	22.28	0	0.00	22.40	3.1	18,353	0.02%
2022/12/09	6	22.49	0	0.00	22.40	6	18,685	0.03%
2022/12/08	20	22.14	1	22.15	22.30	19	18,729	0.10%
2022/12/06	20.8	22.36	0	0.00	22.50	20.8	18,692	0.11%
2022/12/05	5.4	22.70	2	22.70	22.60	3.4	18,849	0.02%
2022/12/02	14	22.40	0	0.00	22.45	14	18,707	0.07%
2022/12/01	7.2	22.66	0	0.00	22.60	7.2	18,884	0.04%
2022/11/29	5.2	22.40	1	22.40	22.50	4.2	18,603	0.02%
2022/11/28	0	0.00	5	22.15	22.25	-5	18,472	-0.03%
2022/11/25	3	22.13	1	22.15	22.05	2	18,353	0.01%
2022/11/24	0	0.00	4	22.15	22.30	-4	18,308	-0.02%
2022/11/23	0.1	21.90	13.7	22.04	22.10	-13.6	18,184	-0.07%
2022/11/22	0	0.00	5	21.40	21.60	-5	17,821	-0.03%
2022/11/21	0	0.00	10	21.10	21.10	-10	17,476	-0.06%
2022/11/18	1	21.10	0.9	20.95	20.90	0.1	17,414	0.00%
2022/11/17	10	21.00	0	0.00	21.20	10	17,355	0.06%
2022/11/16	2	21.33	0.7	21.20	21.25	1.3	17,506	0.01%
2022/11/15	0	0.00	38	21.26	21.45	-38	17,430	-0.22%
2022/11/14	1.5	21.13	27	21.20	21.20	-25.5	17,326	-0.15%
2022/11/11	5	20.85	11	20.99	21.20	-6	17,085	-0.04%
2022/11/10	0	0.00	1	20.40	20.40	-1	16,633	-0.01%
2022/11/09	0	0.00	1	20.50	20.50	-1	16,702	-0.01%
2022/11/08	2	20.20	1	20.20	20.30	1	16,586	0.01%
2022/11/07	0	0.00	20.6	20.05	20.20	-20.6	16,688	-0.12%
2022/11/04	0	0.00	3	20.10	20.05	-3	16,988	-0.02%
2022/11/03	0	0.00	1	20.00	20.05	-1	17,098	-0.01%
2022/11/02	1	20.00	2	20.10	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	5	19.95	20.05	-5	17,288	-0.03%
2022/10/28	0	19.65	5	19.75	19.60	-5	17,456	-0.03%
2022/10/26	1	19.70	1	19.70	19.75	0	17,463	0.00%
2022/10/24	0.2	19.58	0	0.00	19.55	0.2	17,452	0.00%
2022/10/21	1	19.40	1	19.45	19.45	0	17,390	0.00%
2022/10/20	2	18.75	1	19.10	19.05	1	17,206	0.01%
2022/10/19	3	19.13	4	19.30	19.00	-1	16,983	-0.01%
2022/10/18	0	0.00	6	19.17	19.20	-6	16,971	-0.04%
2022/10/17	2	18.95	0	0.00	19.10	2	17,240	0.01%
2022/10/13	0.1	19.15	0	0.00	19.05	0.1	17,449	0.00%
2022/10/11	3.3	19.11	2	19.10	19.10	1.3	17,665	0.01%
2022/10/06	2.2	19.61	0	0.00	19.70	2.2	17,997	0.01%
2022/10/05	0	0.00	1	19.55	19.55	-1	18,165	-0.01%
2022/10/04	6	19.34	0	0.00	19.35	6	18,267	0.03%
2022/10/03	1	19.25	0	0.00	19.30	1	18,161	0.01%
2022/09/30	4.3	19.49	0	0.00	19.55	4.3	18,228	0.02%
2022/09/29	3	19.53	0.1	19.65	19.70	2.9	18,341	0.02%
2022/09/28	15	19.60	0	0.00	19.55	15	18,448	0.08%
2022/09/27	7.1	19.83	0	0.00	19.85	7.1	18,442	0.04%
2022/09/26	3	20.00	2	20.00	19.90	1	18,357	0.01%
2022/09/23	5	20.14	0	0.00	20.15	5	18,524	0.03%
2022/09/22	7	20.02	0	0.00	20.05	7	19,226	0.04%
2022/09/21	0	0.00	13	20.35	20.25	-13	19,684	-0.07%
2022/09/20	1.3	20.47	0	0.00	20.50	1.3	20,667	0.01%
2022/09/19	1.5	20.13	0	0.00	20.15	1.5	21,298	0.01%
2022/09/16	5.1	20.10	0	0.00	20.10	5.1	21,516	0.02%
2022/09/15	4	20.25	0	0.00	20.25	4	21,400	0.02%
2022/09/14	1.1	20.30	0	0.00	20.20	1.1	21,398	0.01%
2022/09/13	5.1	20.70	0.2	20.80	20.60	4.9	21,613	0.02%
2022/09/12	0	0.00	5	20.94	20.90	-5	21,885	-0.02%
2022/09/08	0	0.00	2	20.35	20.60	-2	21,939	-0.01%
2022/09/07	8	20.33	0	0.00	20.35	8	22,022	0.04%
2022/09/06	0	0.00	2	20.65	20.85	-2	21,977	-0.01%
2022/09/02	1	20.10	3	20.05	20.00	-2	22,311	-0.01%
2022/09/01	1	20.05	0	0.00	20.05	1	22,268	0.00%
2022/08/31	3	20.30	0	0.00	20.30	3	22,188	0.01%
2022/08/30	4	20.10	0	0.00	20.20	4	22,154	0.02%
2022/08/29	0	20.20	0	0.00	20.15	0	22,151	0.00%
2022/08/26	2.2	20.39	0	0.00	20.40	2.2	22,303	0.01%
2022/08/25	1	20.20	0	0.00	20.35	1	22,430	0.00%
2022/08/24	0.1	20.20	1	20.10	20.25	-1	22,775	0.00%
2022/08/23	10	20.31	0	0.00	20.20	10	24,059	0.04%
2022/08/22	1	20.60	0	0.00	20.60	1	24,333	0.00%
2022/08/19	0	20.75	0	0.00	20.80	0	24,662	0.00%
2022/08/18	1	20.75	0	0.00	20.80	1	24,947	0.00%
2022/08/17	269.5	20.86	4	20.95	21.00	265.5	25,297	1.05%	大買/鉅額交易
2022/08/16	1	20.80	0	0.00	20.90	1	25,572	0.00%
2022/08/12	14.1	20.65	0	0.00	20.55	14.1	26,188	0.05%
2022/08/11	4.5	21.08	22	21.10	21.20	-17.5	26,372	-0.07%
2022/08/09	1	20.65	0	0.00	20.65	1	26,211	0.00%
2022/08/08	0	20.80	0	0.00	20.80	0	26,324	0.00%
2022/08/05	0	0.00	3	20.58	20.70	-3	26,431	-0.01%
2022/08/02	10	20.14	0	0.00	20.15	10	27,215	0.04%
2022/08/01	0	0.00	0.4	20.23	20.30	-0.4	27,397	0.00%
2022/07/29	0	20.15	0.4	20.23	20.00	-0.4	27,557	0.00%
2022/07/28	0.8	20.10	0	0.00	20.10	0.8	27,482	0.00%
2022/07/27	3	19.80	2	19.80	19.95	1	27,473	0.00%
2022/07/25	0	0.00	0.2	20.00	19.85	-0.2	27,576	0.00%
2022/07/22	1	19.65	0	0.00	19.70	1	27,700	0.00%
2022/07/20	0	0.00	1	19.43	19.25	-1	27,852	0.00%
2022/07/19	1	19.15	0	0.00	19.20	1	28,066	0.00%
2022/07/18	0.1	18.95	1.4	19.03	19.15	-1.3	28,197	0.00%
2022/07/15	20.2	18.93	1	19.00	18.80	19.2	28,120	0.07%
2022/07/14	0	0.00	1	19.55	19.55	-1	27,997	0.00%
2022/07/13	0	0.00	50	19.75	19.75	-50	28,087	-0.18%
2022/07/12	0.5	19.15	0	0.00	19.10	0.5	27,910	0.00%
2022/07/11	0.1	19.60	0	0.00	19.50	0.1	27,758	0.00%
2022/07/08	1	19.90	0	0.00	19.80	1	27,850	0.00%
2022/07/06	5.1	19.56	0	0.00	19.40	5.1	27,587	0.02%
2022/07/05	4	19.90	0	0.00	20.10	4	27,527	0.01%
2022/07/04	3.2	19.72	0	0.00	19.65	3.2	27,432	0.01%
2022/07/01	2.2	19.56	0	0.00	19.60	2.2	27,706	0.01%
2022/06/30	186.2	19.90	0	0.00	19.70	186.2	27,721	0.67%	大買/鉅額交易
2022/06/29	74.3	20.48	10	20.45	20.25	64.3	27,239	0.24%
2022/06/28	15.2	21.08	1	21.10	20.90	14.2	26,873	0.05%
2022/06/27	12	23.44	57	23.40	23.30	-45	25,968	-0.17%
2022/06/23	0	0.00	2	23.10	23.10	-2	25,258	-0.01%
2022/06/22	1	23.10	0	0.00	23.10	1	25,260	0.00%
2022/06/21	0	0.00	7	23.49	23.50	-7	25,313	-0.03%
2022/06/20	10.4	22.70	0	0.00	22.80	10.4	25,260	0.04%
2022/06/17	11	22.86	1	23.00	22.90	10	25,147	0.04%
2022/06/16	2.1	23.13	4	23.25	23.10	-1.9	24,883	-0.01%
2022/06/15	5.1	23.10	1	23.10	23.05	4.1	25,242	0.02%
2022/06/14	13	23.11	0	0.00	23.10	13	25,418	0.05%
2022/06/13	10	23.09	0	0.00	23.10	10	25,588	0.04%
2022/06/10	7	23.44	0	0.00	23.45	7	25,402	0.03%
2022/06/09	2	23.43	0	0.00	23.40	2	25,433	0.01%
2022/06/08	13	23.48	0	0.00	23.45	13	25,396	0.05%
2022/06/07	5	23.39	0	0.00	23.40	5	25,524	0.02%
2022/06/06	5	23.28	0	0.00	23.35	5	25,607	0.02%
2022/06/02	2	23.50	5	23.55	23.50	-3	25,829	-0.01%
2022/06/01	5	23.87	39	24.05	23.70	-34	26,271	-0.13%
2022/05/31	3	23.67	1	23.60	24.35	2	26,131	0.01%
2022/05/30	1.1	23.84	1	23.85	23.90	0.1	24,846	0.00%
2022/05/26	0	23.05	0	0.00	22.90	0	24,459	0.00%
2022/05/25	5.1	23.17	2	23.10	23.05	3.1	24,534	0.01%
2022/05/24	18.4	23.41	0	0.00	23.30	18.4	24,758	0.07%
2022/05/23	5	23.16	0	0.00	23.90	5	24,457	0.02%
2022/05/20	1	23.35	0	0.00	23.45	1	24,153	0.00%
2022/05/19	18.1	23.42	0	0.00	23.35	18.1	24,079	0.08%
2022/05/18	5	23.91	0	0.00	24.05	5	23,846	0.02%
2022/05/17	1	23.80	1	23.85	23.75	0	23,817	0.00%
2022/05/16	7.1	23.63	6	23.73	24.00	1.1	23,810	0.00%
2022/05/13	5	23.85	0	0.00	23.85	5	23,781	0.02%
2022/05/12	13	23.89	0	0.00	23.65	13	23,718	0.05%
2022/05/11	5	24.47	0	0.00	24.45	5	23,553	0.02%
2022/05/10	1	24.60	5	24.80	24.75	-4	23,366	-0.02%
2022/05/09	21	25.14	0	0.00	25.00	21	23,084	0.09%
2022/05/06	1	25.70	0	0.00	25.60	1	22,968	0.00%
2022/05/05	3	26.05	0	0.00	25.90	3	23,182	0.01%
2022/05/04	10	25.98	0	0.00	26.00	10	23,263	0.04%
2022/04/28	1	25.85	1	25.95	26.00	0	24,070	0.00%
2022/04/27	4	25.87	3	25.87	25.75	1	23,986	0.00%
2022/04/26	3	26.20	2	26.20	26.15	1	23,937	0.00%
2022/04/25	11	26.05	27	25.93	26.25	-16	23,849	-0.07%
2022/04/22	2	26.25	3	26.33	26.65	-1	23,426	0.00%
2022/04/21	1	26.30	0	0.00	26.55	1	23,386	0.00%
2022/04/20	101	26.25	5	26.40	26.30	96	23,614	0.41%	大買/
2022/04/19	8	26.19	0	0.00	26.15	8	23,403	0.03%
2022/04/18	7	26.39	0	0.00	26.35	7	23,603	0.03%
2022/04/15	5	26.50	5	26.55	26.60	0	23,581	0.00%
2022/04/14	3.1	26.55	0	0.00	26.55	3.1	23,726	0.01%
2022/04/13	0	0.00	1	26.90	26.95	-1	23,695	0.00%
2022/04/12	1	26.75	0	0.00	26.75	1	23,712	0.00%
2022/04/11	15	26.90	3	26.97	26.80	12	23,696	0.05%
2022/04/08	10	26.80	0	0.00	26.85	10	23,534	0.04%
2022/04/07	18.6	26.97	4	27.15	26.70	14.6	23,473	0.06%
2022/04/06	17	26.57	0	0.00	27.20	17	23,224	0.07%
2022/04/01	2	26.45	0	0.00	26.60	2	22,973	0.01%
2022/03/31	5	26.45	1	26.35	26.40	4	22,717	0.02%
2022/03/30	5	26.20	0	0.00	26.20	5	22,390	0.02%
2022/03/29	5	25.95	1	25.95	26.05	4	22,151	0.02%
2022/03/28	1	25.55	0	0.00	25.90	1	21,982	0.00%
2022/03/25	8	25.79	0	0.00	25.75	8	21,812	0.04%
2022/03/24	0	0.00	2	25.95	26.00	-2	21,615	-0.01%
2022/03/23	10	26.08	1	26.20	26.10	9	21,539	0.04%
2022/03/22	5	25.95	0	0.00	26.00	5	21,164	0.02%
2022/03/21	0	0.00	3	26.15	26.10	-3	20,839	-0.01%
2022/03/18	0.2	26.10	1	26.10	26.25	-0.8	20,752	0.00%
2022/03/17	1	26.05	2	26.00	26.00	-1	20,274	0.00%
2022/03/16	5	25.63	2	25.60	25.60	3	20,054	0.01%
2022/03/14	1	24.85	0	0.00	24.85	1	20,291	0.00%
2022/03/11	4	24.75	0	0.00	24.75	4	20,307	0.02%
2022/03/10	2	24.75	0	0.00	24.80	2	20,356	0.01%
2022/03/09	0	0.00	4	24.19	24.20	-4	20,342	-0.02%
2022/03/08	1	24.10	8.3	24.09	24.20	-7.3	20,378	-0.04%
2022/03/07	2	24.38	1	24.35	24.50	1	20,523	0.00%
2022/03/04	1	24.95	1	25.15	25.05	0	20,940	0.00%
2022/03/03	0	0.00	5	25.50	25.50	-5	20,880	-0.02%
2022/03/01	0	25.35	21.1	25.41	25.25	-21.1	21,116	-0.10%
2022/02/25	0	0.00	1	25.00	24.85	-1	20,906	0.00%
2022/02/24	1.1	24.91	0	0.00	24.85	1.1	20,539	0.01%
2022/02/23	0	25.35	0	0.00	25.20	0	19,954	0.00%
2022/02/22	16	25.32	15	25.15	25.35	1	19,914	0.01%
2022/02/17	10	25.40	0	0.00	25.40	10	19,871	0.05%
2022/02/16	0	0.00	25	25.40	25.35	-25	19,805	-0.13%
2022/02/15	0	25.40	1	25.35	25.20	-1	19,751	-0.01%
2022/02/09	0	0.00	10	25.95	25.90	-10	20,573	-0.05%
2022/01/26	2.5	25.14	2	25.30	25.25	0.5	19,784	0.00%
2022/01/24	0.5	25.35	0	0.00	25.20	0.5	19,479	0.00%
2022/01/21	2.1	25.30	0	0.00	25.35	2.1	19,284	0.01%
2022/01/20	0	0.00	5	25.80	25.85	-5	18,829	-0.03%
2022/01/19	0	0.00	2	25.80	25.70	-2	18,695	-0.01%
2022/01/18	8	25.90	0	0.00	25.80	8	18,604	0.04%
2022/01/17	0	0.00	14.1	25.90	25.85	-14.1	18,362	-0.08%
2022/01/14	2.5	25.99	9	25.95	25.90	-6.5	18,246	-0.04%
2022/01/13	5	26.11	2	26.20	26.30	3	18,018	0.02%
2022/01/11	6	25.64	12	25.68	25.85	-6	17,434	-0.03%
2022/01/10	10.5	25.45	0	0.00	25.50	10.5	17,236	0.06%
2022/01/07	31	25.70	24	25.87	25.75	7	17,213	0.04%
2022/01/06	1	25.25	0	25.40	25.40	1	16,991	0.01%
2022/01/05	0	0.00	1	25.30	25.25	-1	16,877	-0.01%
2022/01/03	0	0.00	2	25.30	25.20	-2	16,742	-0.01%
2021/12/30	1	25.30	1	25.35	25.30	0	16,672	0.00%
2021/12/28	1	25.00	0	0.00	25.05	1	16,787	0.01%
2021/12/27	0	0.00	1	25.00	25.00	-1	16,720	-0.01%
2021/12/23	2	24.90	0	0.00	24.95	2	17,106	0.01%
2021/12/22	1	24.85	0	0.00	24.80	1	17,232	0.01%
2021/12/20	21	24.65	0	0.00	24.65	21	17,289	0.12%
2021/12/17	0	0.00	5.1	25.05	25.05	-5.1	17,136	-0.03%
2021/12/15	1	24.70	0	0.00	24.70	1	17,323	0.01%
2021/12/14	0	24.80	0	0.00	24.70	0	17,633	0.00%
2021/12/10	0	24.95	0	0.00	24.95	0	17,714	0.00%
2021/12/09	0	0.00	2	25.00	25.00	-2	17,681	-0.01%
2021/12/08	2	25.05	1	25.00	25.05	1	17,426	0.01%
2021/12/06	0	0.00	0.1	24.80	24.90	-0.1	16,937	0.00%
2021/12/02	0	24.60	0	0.00	24.55	0	17,103	0.00%
2021/12/01	1	24.06	0	0.00	24.35	1	16,988	0.01%
2021/11/30	10	24.35	0	0.00	23.70	10	16,448	0.06%
2021/11/29	0.3	24.30	2	24.25	24.30	-1.8	15,584	-0.01%
2021/11/26	1.2	24.61	0	0.00	24.45	1.2	15,536	0.01%
2021/11/25	1	24.90	0	0.00	24.90	1	15,484	0.01%
2021/11/23	1	24.90	0	0.00	24.75	1	15,603	0.01%
2021/11/19	0	25.00	0	0.00	25.05	0	15,680	0.00%
2021/11/18	0.5	25.10	4	25.14	25.10	-3.5	15,705	-0.02%
2021/11/17	0	0.00	9	25.04	25.15	-9	15,718	-0.06%
2021/11/16	0	0.00	1.1	24.80	24.85	-1.1	15,906	-0.01%
2021/11/15	0	0.00	2	24.70	24.75	-2	16,707	-0.01%
2021/11/12	2	24.50	0	0.00	24.50	2	17,484	0.01%
2021/11/11	0	0.00	1	24.40	24.35	-1	17,866	-0.01%
2021/11/10	5	24.35	0	0.00	24.45	5	18,414	0.03%
2021/11/09	3	24.15	0	0.00	24.20	3	19,239	0.02%
2021/11/05	2	24.45	2	24.50	24.65	0	21,457	0.00%
2021/11/03	1	24.40	2	24.53	24.50	-1	22,108	0.00%
2021/11/01	0	24.70	0	0.00	24.55	0	22,190	0.00%
2021/10/29	1	24.60	0	0.00	24.70	1	22,215	0.00%
2021/10/28	1	24.75	0	0.00	24.85	1	22,171	0.00%
2021/10/26	5.1	24.95	1	24.90	24.95	4.1	22,390	0.02%
2021/10/22	3	24.75	0	0.00	24.70	3	22,616	0.01%
2021/10/20	2	24.63	3	24.85	24.80	-1	22,885	0.00%
2021/10/19	2	24.78	5	25.00	24.75	-3	22,937	-0.01%
2021/10/18	2	24.93	0	0.00	24.95	2	23,102	0.01%
2021/10/15	0.4	24.55	1	24.55	24.70	-0.6	23,300	0.00%
2021/10/08	0	24.50	0	0.00	24.45	0	24,125	0.00%
2021/10/05	2.1	24.01	0	0.00	24.05	2.1	25,166	0.01%
2021/10/01	1.1	24.21	0	0.00	24.20	1.1	27,824	0.00%
2021/09/29	0.1	24.46	0	0.00	24.40	0.1	29,489	0.00%
2021/09/22	0.1	24.45	0	0.00	24.30	0.1	31,348	0.00%
2021/09/16	0	0.00	11	25.05	25.05	-11	31,330	-0.04%
2021/09/14	0	0.00	6.2	25.20	25.10	-6.2	31,599	-0.02%
2021/09/13	0	0.00	13	24.79	24.95	-13	31,600	-0.04%
2021/09/10	0	0.00	1.1	24.75	24.75	-1.1	31,796	0.00%
2021/09/08	0	0.00	1	24.60	24.65	-1	32,056	0.00%
2021/09/07	1	24.30	0	0.00	24.30	1	31,907	0.00%
2021/09/03	0	24.70	0	0.00	24.70	0	31,605	0.00%
2021/09/02	1	24.50	0	0.00	24.50	1	31,622	0.00%
2021/09/01	0	0.00	4	24.95	24.90	-4	31,527	-0.01%
2021/08/31	1.2	24.70	0	0.00	25.00	1.2	31,415	0.00%
2021/08/30	0.1	24.65	1.3	24.78	25.00	-1.2	31,276	0.00%
2021/08/27	0	0.00	1	24.55	24.60	-1	31,157	0.00%
2021/08/25	1.4	24.41	0.1	24.50	24.50	1.3	31,322	0.00%
2021/08/24	0	0.00	3	24.15	24.45	-3	31,296	-0.01%
2021/08/23	1	24.05	1	24.15	24.15	0	31,232	0.00%
2021/08/20	5	23.65	0	0.00	23.65	5	31,253	0.02%
2021/08/19	1	23.25	0	0.00	23.35	1	31,365	0.00%
2021/08/17	2	23.75	0	0.00	23.70	2	29,806	0.01%
2021/08/16	0	0.00	1	24.00	24.05	-1	29,438	0.00%
2021/08/13	7.1	23.70	6	23.80	23.70	1.1	29,031	0.00%
2021/08/11	87	24.26	63	24.30	24.25	24	27,863	0.09%
2021/08/10	1	25.30	0	0.00	25.60	1	25,036	0.00%
2021/08/09	0	0.00	0.2	25.70	25.80	-0.2	25,465	0.00%
2021/08/02	20	25.50	0	0.00	25.65	20	29,563	0.07%
2021/07/30	0	25.40	0	0.00	25.40	0	29,721	0.00%
2021/07/29	1	25.30	0.2	25.30	25.35	0.8	29,891	0.00%
2021/07/28	2	25.00	0	0.00	25.05	2	30,047	0.01%
2021/07/26	3	25.40	0	0.00	25.30	3	31,034	0.01%
2021/07/22	1	25.45	1	25.45	25.55	0	31,421	0.00%
2021/07/21	1.2	25.50	5	25.50	25.40	-3.8	31,412	-0.01%
2021/07/20	0	0.00	12	25.63	25.55	-12	31,558	-0.04%
2021/07/19	0	0.00	1	25.70	25.80	-1	31,768	0.00%
2021/07/15	0	0.00	15	25.28	25.45	-15	32,471	-0.05%
2021/07/14	4.6	25.40	0	0.00	25.35	4.6	32,730	0.01%
2021/07/13	7	25.46	0	0.00	25.40	7	33,239	0.02%
2021/07/12	12	25.65	0	0.00	25.50	12	33,620	0.04%
2021/07/09	159	25.51	5	25.55	25.55	154	33,562	0.46%	大買/鉅額交易
2021/07/08	16	27.18	2	27.20	27.15	14	32,318	0.04%
2021/07/07	3	27.20	0	0.00	27.00	3	31,327	0.01%
2021/07/05	0	0.00	17.2	26.92	27.10	-17.2	29,965	-0.06%
2021/07/01	0.6	26.82	7	26.80	26.65	-6.4	29,080	-0.02%
2021/06/30	0	0.00	19	26.99	26.85	-19	28,836	-0.07%
2021/06/29	0	0.00	0	26.30	26.40	0	28,431	0.00%
2021/06/28	2	26.60	4	26.53	26.40	-2	28,485	-0.01%
2021/06/25	0.5	26.35	5	26.45	26.45	-4.5	28,490	-0.02%
2021/06/23	0	0.00	0.1	25.40	25.45	-0.1	28,014	0.00%
2021/06/22	1	25.20	1.2	25.25	25.35	-0.2	28,100	0.00%
2021/06/21	4.1	24.90	0	0.00	25.05	4.1	28,630	0.01%
2021/06/18	2	25.20	23	25.45	25.20	-21	28,522	-0.07%
2021/06/17	1	25.20	0	0.00	25.45	1	28,248	0.00%
2021/06/16	1	25.35	0	0.00	25.40	1	28,518	0.00%
2021/06/15	1	25.45	2.1	25.45	25.40	-1.1	28,666	0.00%
2021/06/11	0	25.50	0	0.00	25.50	0	28,790	0.00%
2021/06/10	2	25.38	5	25.40	25.50	-3	28,879	-0.01%
2021/06/09	3	25.57	0	0.00	25.50	3	28,920	0.01%
2021/06/08	0	0.00	1	25.85	25.85	-1	28,979	0.00%
2021/06/07	2	25.40	7.1	25.25	25.50	-5.1	29,250	-0.02%
2021/06/04	5.3	25.85	1	25.70	25.80	4.3	29,378	0.01%
2021/06/03	2	26.00	0	0.00	26.00	2	29,915	0.01%
2021/06/01	1	25.60	0	0.00	25.70	1	29,832	0.00%
2021/05/31	0	0.00	2.6	25.56	25.60	-2.6	30,030	-0.01%
2021/05/28	10.1	25.43	6	25.55	25.60	4.1	30,162	0.01%
2021/05/27	5	25.20	100	24.95	25.20	-95	30,177	-0.31%
2021/05/26	0	0.00	7	25.03	25.15	-7	30,364	-0.02%
2021/05/21	0.7	24.65	3	24.80	24.65	-2.3	30,946	-0.01%
2021/05/20	2	24.35	0	0.00	24.45	2	30,872	0.01%
2021/05/19	1	24.60	0	0.00	24.35	1	30,853	0.00%
2021/05/18	2	24.38	0	0.00	24.45	2	30,994	0.01%
2021/05/17	10	23.27	34	23.38	23.15	-24	31,119	-0.08%
2021/05/14	9	24.34	14	24.36	24.30	-5	30,635	-0.02%
2021/05/13	9	23.94	10	24.06	23.90	-1	30,338	0.00%
2021/05/12	27.2	24.80	18.2	24.91	24.50	9	29,615	0.03%
2021/05/11	3	26.35	5	26.45	26.00	-2	28,544	-0.01%
2021/05/10	0	26.50	0.3	26.60	26.70	-0.3	27,950	0.00%
2021/05/07	1	25.70	0	0.00	25.90	1	27,688	0.00%
2021/05/05	4	25.25	0.2	25.40	25.30	3.8	27,710	0.01%
2021/05/04	11	25.19	24	25.15	25.05	-13	27,712	-0.05%
2021/05/03	0.5	25.80	1.7	25.90	25.50	-1.2	27,339	0.00%
2021/04/29	1	26.10	6	26.12	26.00	-5	27,011	-0.02%
2021/04/28	2	26.15	1.2	26.29	26.10	0.8	26,932	0.00%
2021/04/27	10	26.33	2	26.35	26.35	8	27,206	0.03%
2021/04/26	23	26.40	2	26.35	26.50	21	27,213	0.08%
2021/04/23	13	26.01	16	26.11	25.90	-3	27,149	-0.01%
2021/04/22	8	26.23	18	26.23	25.95	-10	27,237	-0.04%
2021/04/21	3	25.57	3	25.57	25.70	0	26,943	0.00%
2021/04/20	16.3	25.75	0	0.00	26.00	16.3	26,736	0.06%
2021/04/19	20	25.75	4.3	25.36	26.10	15.7	26,707	0.06%
2021/04/16	2	24.45	0	0.00	24.75	2	26,605	0.01%
2021/04/15	2.1	23.72	11	23.85	24.00	-8.9	26,518	-0.03%
2021/04/14	5	23.20	11	23.20	23.30	-6	26,644	-0.02%
2021/04/13	0	0.00	4	23.47	23.15	-4	27,103	-0.01%
2021/04/12	10	23.40	20	23.24	23.35	-10	27,030	-0.04%
2021/04/09	6	23.02	19	23.01	23.00	-13	27,048	-0.05%
2021/04/08	2	22.63	2.4	22.62	22.70	-0.4	27,106	0.00%
2021/04/07	0.1	22.60	18.2	22.63	22.60	-18.1	27,622	-0.07%
2021/04/06	2	22.53	0	0.00	22.50	2	27,701	0.01%
2021/04/01	0.2	22.45	0	0.00	22.40	0.2	27,618	0.00%
2021/03/31	3.3	22.67	0	0.00	22.50	3.3	27,524	0.01%
2021/03/30	12	22.33	2	22.45	22.65	10	27,221	0.04%
2021/03/29	1	22.30	0	0.00	22.35	1	27,001	0.00%
2021/03/26	1.2	22.25	0	0.00	22.25	1.2	26,987	0.00%
2021/03/25	0	0.00	2.6	22.30	22.30	-2.6	27,069	-0.01%
2021/03/24	0	0.00	6	22.20	22.15	-6	27,044	-0.02%
2021/03/23	0	21.80	1	21.95	21.90	-1	26,491	0.00%
2021/03/22	0	0.00	2	21.60	21.75	-2	26,549	-0.01%
2021/03/19	0.3	21.80	3	21.60	21.65	-2.7	26,777	-0.01%
2021/03/18	0	0.00	2	22.00	21.90	-2	26,807	-0.01%
2021/03/16	0	0.00	5	21.86	21.90	-5	27,717	-0.02%
2021/03/15	7	21.97	0	0.00	21.90	7	27,954	0.03%
2021/03/12	2	21.75	2	21.83	21.90	0	28,231	0.00%
2021/03/11	3	21.90	36	21.80	21.85	-33	28,344	-0.12%
2021/03/10	0	0.00	8	21.84	21.85	-8	28,221	-0.03%
2021/03/09	4.1	21.55	68	21.54	21.65	-64	28,080	-0.23%
2021/03/08	14	21.16	2	21.20	21.15	12	27,674	0.04%
2021/03/05	15	20.95	0	0.00	21.20	15	27,675	0.05%
2021/03/04	21.4	21.18	0	0.00	21.15	21.4	28,230	0.08%
2021/03/03	23	21.14	30	21.55	21.40	-7	28,115	-0.02%
2021/03/02	13	21.18	3	21.40	21.05	10	27,970	0.04%
2021/02/26	36	21.42	10	21.40	21.25	26	27,931	0.09%
2021/02/25	0	0.00	6.2	21.89	22.00	-6.2	27,512	-0.02%
2021/02/24	12	21.87	0	0.00	21.60	12	27,685	0.04%
2021/02/23	3	21.68	31.5	21.71	21.65	-28.5	27,761	-0.10%
2021/02/22	2	21.38	0	0.00	21.30	2	27,624	0.01%
2021/02/19	2	21.30	6	21.16	21.30	-4	27,900	-0.01%
2021/02/18	0	0.00	1	21.55	21.40	-1	28,157	0.00%
2021/02/17	5	21.32	5	21.40	21.40	0	28,116	0.00%
2021/02/05	2	20.85	30	20.91	21.00	-28	27,885	-0.10%
2021/02/04	1	20.80	0	0.00	20.75	1	27,984	0.00%
2021/02/03	0.1	20.65	5	20.85	20.85	-4.9	28,672	-0.02%
2021/02/02	0	0.00	2	20.73	20.65	-2	28,927	-0.01%
2021/02/01	0	0.00	1	19.90	20.20	-1	28,724	0.00%
2021/01/29	2	20.13	0	0.00	19.90	2	28,620	0.01%
2021/01/28	1	20.30	0	0.00	20.30	1	28,297	0.00%
2021/01/27	0.1	20.75	0.2	20.65	20.65	-0.1	28,048	0.00%
2021/01/25	1	20.60	4.1	20.76	20.85	-3.1	27,906	-0.01%
2021/01/22	5	20.75	13	20.80	20.75	-8	27,860	-0.03%
2021/01/21	6	20.81	7	21.04	21.00	-1	27,613	0.00%
2021/01/20	10	20.74	20	20.65	20.65	-10	27,314	-0.04%
2021/01/19	10	21.05	10	21.20	21.30	0	26,815	0.00%
2021/01/18	0	0.00	4.1	20.95	21.00	-4.1	26,607	-0.02%
2021/01/15	25	21.05	11	20.95	21.00	14	26,260	0.05%
2021/01/14	24	21.13	11	21.06	21.20	13	26,052	0.05%
2021/01/13	13	21.39	0	0.00	21.40	13	25,666	0.05%
2021/01/12	18	21.56	13	21.43	21.25	5	25,327	0.02%
2021/01/11	38	21.79	26	21.66	21.90	12	24,835	0.05%
2021/01/08	15	21.30	5	21.45	21.35	10	24,160	0.04%
2021/01/07	17.5	21.01	10	21.00	21.00	7.5	23,651	0.03%
2021/01/06	0	0.00	39	20.72	20.65	-39	23,176	-0.17%
2021/01/05	8	20.50	5	20.55	20.55	3	22,544	0.01%
2021/01/04	6.1	20.30	1	20.50	20.45	5.1	22,539	0.02%
2020/12/31	0	0.00	3	20.48	20.55	-3	22,451	-0.01%
2020/12/30	7	20.10	5	20.00	20.40	2	22,175	0.01%
2020/12/29	1	19.90	0	0.00	19.95	1	21,846	0.00%
2020/12/28	0	0.00	1	19.65	19.80	-1	21,822	0.00%
2020/12/25	0	0.00	20	19.70	19.70	-20	21,884	-0.09%
2020/12/24	0	0.00	2	19.70	19.75	-2	22,020	-0.01%
2020/12/23	4	19.56	0	0.00	19.55	4	22,183	0.02%
2020/12/22	4	19.70	0	19.80	19.65	4	22,425	0.02%
2020/12/21	6	19.57	0	0.00	19.90	6	22,902	0.03%
2020/12/17	11	19.70	0	0.00	19.65	11	23,043	0.05%
2020/12/16	7	19.66	0	0.00	19.80	7	23,204	0.03%
2020/12/15	1	19.50	0	0.00	19.50	1	23,233	0.00%
2020/12/14	0.5	19.90	3	19.93	19.85	-2.5	23,077	-0.01%
2020/12/11	22	19.75	18	19.68	19.80	4	22,937	0.02%
2020/12/10	0	0.00	0	19.45	19.40	0	22,235	0.00%
2020/12/09	1	19.45	0	0.00	19.45	1	21,897	0.00%
2020/12/08	0	0.00	2	19.20	19.35	-2	21,737	-0.01%
2020/12/07	2	19.40	5.4	19.30	19.30	-3.4	21,525	-0.02%
2020/12/03	1	19.25	0	0.00	19.35	1	21,526	0.00%
2020/12/02	0	0.00	2.4	19.34	19.40	-2.4	21,737	-0.01%
2020/12/01	6	19.17	3	19.35	19.35	3	21,824	0.01%
2020/11/30	23	19.20	0	0.00	19.10	23	22,211	0.10%
2020/11/27	3	19.15	3	19.20	19.30	0	21,863	0.00%
2020/11/25	1	19.20	0	0.00	19.25	1	22,312	0.00%
2020/11/24	2	19.40	0	0.00	19.40	2	22,218	0.01%
2020/11/23	10	19.40	0	0.00	19.40	10	21,966	0.05%
2020/11/20	0	0.00	10	19.05	19.05	-10	21,774	-0.05%
2020/11/19	0	0.00	1	18.95	18.95	-1	21,811	0.00%
2020/11/18	0	0.00	2.9	18.95	19.05	-2.9	21,827	-0.01%
2020/11/17	5	18.85	6	18.90	18.90	-1	21,713	0.00%
2020/11/13	36	18.63	0.1	18.60	18.50	35.9	22,624	0.16%
2020/11/12	0.2	18.80	5	18.78	18.60	-4.8	22,661	-0.02%
2020/11/11	0	0.00	16	19.05	19.05	-16	22,874	-0.07%
2020/11/10	4	18.50	0	0.00	18.60	4	22,416	0.02%
2020/11/09	0.2	18.32	2	18.35	18.35	-1.9	22,141	-0.01%
2020/11/05	0	0.00	1	18.25	18.25	-1	22,439	0.00%
2020/11/02	0.8	18.00	303	17.75	18.00	-302.2	24,343	-1.24%	大賣/鉅額交易
2020/10/30	6	17.63	1.4	17.66	17.75	4.6	24,298	0.02%
2020/10/29	5	17.75	3	17.68	17.65	2	24,420	0.01%
2020/10/27	0	0.00	1	17.95	18.00	-1	25,223	0.00%
2020/10/26	0.6	18.05	0	0.00	18.05	0.6	25,533	0.00%
2020/10/23	3	17.95	0	0.00	17.95	3	26,032	0.01%
2020/10/22	0	0.00	1	18.00	18.10	-1	26,257	0.00%
2020/10/21	0	0.00	0	17.90	17.85	0	26,298	0.00%
2020/10/20	0.1	17.90	0	0.00	17.85	0.1	26,590	0.00%
2020/10/19	3	17.90	0	0.00	17.80	3	26,680	0.01%
2020/10/16	7	17.96	5	17.95	17.90	2	26,682	0.01%
2020/10/15	6.2	18.08	1	18.10	18.00	5.2	26,843	0.02%
2020/10/14	2	18.10	2	18.13	18.15	0	26,907	0.00%
2020/10/13	3	18.05	0	0.00	18.10	3	26,909	0.01%
2020/10/08	1	18.10	0.9	18.20	18.20	0.1	27,716	0.00%
2020/10/05	1	17.80	1	17.90	17.85	0	28,399	0.00%
2020/09/30	1.6	17.74	0.3	17.80	17.80	1.3	28,677	0.00%
2020/09/29	3	17.72	0	0.00	17.65	3	29,032	0.01%
2020/09/28	2	17.60	2	17.63	17.70	0	29,492	0.00%
2020/09/25	3	17.28	6	17.47	17.30	-3	29,702	-0.01%
2020/09/24	1.1	17.16	5	17.20	17.15	-4	29,566	-0.01%
2020/09/23	0	0.00	2	17.68	17.70	-2	29,037	-0.01%
2020/09/22	35	17.86	0	0.00	17.75	35	28,906	0.12%
2020/09/21	10	18.08	3	18.05	18.00	7	28,791	0.02%
2020/09/18	4	18.21	1	18.25	18.30	3	29,331	0.01%
2020/09/16	0	0.00	1	18.30	18.35	-1	30,101	0.00%
2020/09/15	2	18.20	0	0.00	18.25	2	30,195	0.01%
2020/09/14	7	18.20	0	0.00	18.25	7	30,865	0.02%
2020/09/10	1	18.20	0	0.00	18.30	1	31,779	0.00%
2020/09/09	1	18.10	0	0.00	18.20	1	32,165	0.00%
2020/09/08	101	18.25	0	0.00	18.30	101	32,517	0.31%	大買/鉅額交易
2020/09/07	4	18.20	5.4	18.25	18.25	-1.4	33,207	0.00%
2020/09/04	5.1	18.25	10	18.30	18.20	-4.9	34,168	-0.01%
2020/09/03	60.2	18.65	3	18.42	18.40	57.2	34,801	0.16%
2020/09/02	4	18.30	0	0.00	18.30	4	35,108	0.01%
2020/09/01	1	18.30	0	0.00	18.30	1	35,668	0.00%
2020/08/31	2	18.38	4	18.43	18.40	-2	35,587	-0.01%
2020/08/28	6	18.33	0	0.00	18.30	6	35,766	0.02%
2020/08/27	2.2	18.33	0	0.00	18.30	2.2	36,101	0.01%
2020/08/25	4	18.46	4	18.45	18.45	0	36,520	0.00%
2020/08/24	1.3	18.47	2	18.45	18.45	-0.8	37,617	0.00%
2020/08/21	2	18.55	3.1	18.59	18.60	-1.1	37,734	0.00%
2020/08/20	32	18.47	0	0.00	18.45	32	37,786	0.08%
2020/08/19	1.1	18.99	0	0.00	18.85	1.1	37,438	0.00%
2020/08/18	22	18.71	6	18.70	18.75	16	36,967	0.04%
2020/08/17	116	18.73	10	18.90	18.80	106	37,137	0.29%	大買/鉅額交易
2020/08/14	12	19.06	0	0.00	19.10	12	36,857	0.03%
2020/08/12	11	18.96	2	19.05	19.05	9	36,886	0.02%
2020/08/11	305	19.19	0	0.00	19.15	305	36,645	0.83%	大買/鉅額交易
2020/08/10	92	19.13	0	0.00	19.15	92	36,696	0.25%
2020/08/07	1	18.95	0	0.00	18.70	1	36,399	0.00%
2020/08/06	0	0.00	2	18.60	18.65	-2	35,980	-0.01%
2020/08/03	13	18.05	2.1	17.95	17.95	10.9	36,384	0.03%
2020/07/31	15	18.04	2	18.05	18.00	13	36,288	0.04%
2020/07/30	100	18.30	0	0.00	18.35	100	36,203	0.28%
2020/07/29	200	18.30	8	18.40	18.30	192	36,146	0.53%	大買/鉅額交易
2020/07/28	0.2	17.90	0	0.00	17.90	0.2	36,099	0.00%
2020/07/27	1	17.85	2	17.90	17.80	-1	36,335	0.00%
2020/07/24	0	0.00	0.2	18.05	18.00	-0.2	36,476	0.00%
2020/07/22	0	0.00	6	18.23	18.30	-6	36,791	-0.02%
2020/07/20	1	18.25	0	0.00	18.15	1	36,791	0.00%
2020/07/17	1	18.30	0	0.00	18.30	1	36,879	0.00%
2020/07/16	1	18.45	0	0.00	18.40	1	37,225	0.00%
2020/07/15	0	0.00	13	18.46	18.40	-13	36,877	-0.04%
2020/07/14	1	18.30	8	18.38	18.35	-7	36,625	-0.02%
2020/07/13	3	18.27	1	18.30	18.30	2	36,616	0.01%
2020/07/10	9	18.04	0	0.00	17.90	9	36,457	0.02%
2020/07/09	0	18.15	8	18.15	18.10	-8	36,534	-0.02%
2020/07/07	2	18.20	0	0.00	18.15	2	36,084	0.01%
2020/07/06	4	18.03	2	17.95	18.00	2	35,682	0.01%
2020/07/02	2	17.65	0	0.00	17.65	2	35,496	0.01%
2020/06/30	3	17.48	0	0.00	17.45	3	35,840	0.01%
2020/06/29	3.2	17.47	0	0.00	17.45	3.2	35,824	0.01%
2020/06/24	2	18.40	3	18.37	18.40	-1	35,173	0.00%
2020/06/23	3	18.18	2	18.23	18.20	1	34,964	0.00%
2020/06/22	1	18.20	1	18.20	18.20	0	34,606	0.00%
2020/06/19	0	0.00	3	18.33	18.15	-3	34,806	-0.01%
2020/06/18	3	18.43	2	18.55	18.35	1	34,425	0.00%
2020/06/17	6	18.51	3	18.45	18.50	3	34,220	0.01%
2020/06/16	3	18.35	17	18.27	18.30	-14	34,300	-0.04%
2020/06/15	3	18.07	66	18.00	17.95	-63	34,509	-0.18%
2020/06/12	6	17.75	4	17.73	17.85	2	34,464	0.01%
2020/06/11	11	18.33	3	18.42	18.05	8	34,231	0.02%
2020/06/10	2	18.43	4	18.40	18.50	-2	33,418	-0.01%
2020/06/09	19	18.38	3	18.27	18.15	16	33,157	0.05%
2020/06/08	6	18.05	3	17.95	18.05	3	32,747	0.01%
2020/06/05	1	17.25	1	17.55	17.50	0	32,054	0.00%
2020/06/04	4	17.38	54	17.41	17.35	-50	31,904	-0.16%
2020/06/03	2	17.28	5	17.33	17.35	-3	31,794	-0.01%
2020/06/02	3	16.95	24	16.94	17.00	-21	31,531	-0.07%
2020/06/01	0	0.00	3	16.52	16.65	-3	31,291	-0.01%
2020/05/29	53	16.25	0	0.00	16.25	53	31,029	0.17%
2020/05/28	6	16.54	0	0.00	16.50	6	29,862	0.02%
2020/05/27	1	16.75	12	16.79	16.65	-11	29,818	-0.04%
2020/05/26	1	16.65	13	16.51	16.60	-12	29,731	-0.04%
2020/05/25	1	16.15	0.1	16.30	16.30	0.9	29,422	0.00%
2020/05/22	67.1	16.30	0	0.00	16.15	67.1	29,333	0.23%
2020/05/20	4	16.23	0	0.00	16.20	4	28,867	0.01%
2020/05/19	3	16.32	1	16.45	16.25	2	28,717	0.01%
2020/05/18	1	16.30	0	0.00	16.20	1	28,462	0.00%
2020/05/15	4	16.34	0	0.00	16.25	4	28,287	0.01%
2020/05/14	13	16.41	0	0.00	16.30	13	27,882	0.05%
2020/05/13	136	16.50	1	16.65	16.65	135	27,223	0.50%	大買/鉅額交易
2020/05/12	3	16.58	0	0.00	16.50	3	27,179	0.01%
2020/05/11	0	0.00	32	16.77	16.70	-32	26,813	-0.12%
2020/05/08	9	16.42	1	16.55	16.40	8	26,413	0.03%
2020/05/07	2	16.40	3	16.45	16.40	-1	25,922	0.00%
2020/05/06	135	16.35	11	16.35	16.35	124	25,757	0.48%	大買/鉅額交易
2020/05/05	1	16.65	1	16.70	16.55	0	25,586	0.00%
2020/05/04	25	16.58	1	16.55	16.50	24	25,602	0.09%
2020/04/30	9	17.03	30	17.00	17.10	-21	25,557	-0.08%
2020/04/29	0	0.00	7	16.68	16.75	-7	25,265	-0.03%
2020/04/28	1	16.45	1	16.40	16.40	0	25,149	0.00%
2020/04/27	26.5	16.40	1.1	16.31	16.40	25.5	25,295	0.10%
2020/04/24	3	16.05	3	16.15	16.10	0	25,180	0.00%
2020/04/23	1	16.10	1	16.20	16.15	0	25,129	0.00%
2020/04/22	1	15.85	1	15.95	16.00	0	24,952	0.00%
2020/04/21	9	16.42	3.4	16.16	16.10	5.6	24,786	0.02%
2020/04/20	1	16.85	2	16.90	16.75	-1	24,572	0.00%
2020/04/17	4	17.16	1	17.05	16.85	3	24,604	0.01%
2020/04/16	36	16.85	3	16.83	16.80	33	24,291	0.14%
2020/04/15	1	17.20	22	17.17	17.20	-21	23,996	-0.09%
2020/04/14	7	16.56	15	16.70	16.70	-8	23,783	-0.03%
2020/04/13	7	16.05	7	16.14	16.05	0	23,415	0.00%
2020/04/10	0	0.00	5	16.13	16.30	-5	23,370	-0.02%
2020/04/09	2	15.90	4	15.89	15.90	-2	23,099	-0.01%
2020/04/08	20	15.65	2	15.73	15.70	18	22,964	0.08%
2020/04/07	4	15.58	1	15.75	15.65	3	22,853	0.01%
2020/04/06	1	15.35	2	15.53	15.50	-1	22,683	0.00%
2020/04/01	10.3	15.31	0	0.00	15.30	10.3	22,505	0.05%
2020/03/31	1	15.65	0	0.00	15.55	1	22,246	0.00%
2020/03/30	5	15.61	3	15.67	15.60	2	21,954	0.01%
2020/03/27	0.1	16.00	7	15.91	16.00	-7	21,881	-0.03%
2020/03/26	2	15.58	2	15.78	15.60	0	21,472	0.00%
2020/03/25	8	15.73	3	15.75	15.75	5	21,633	0.02%
2020/03/24	3	15.18	6	15.52	15.20	-3	21,202	-0.01%
2020/03/23	3	14.38	1	14.60	14.20	2	20,964	0.01%
2020/03/20	93	14.75	8	14.31	15.25	85	20,825	0.41%
2020/03/19	8	14.35	0	0.00	14.00	8	20,143	0.04%
2020/03/18	1	15.25	1	15.40	15.55	0	19,689	0.00%
2020/03/17	8	15.79	5.1	15.66	15.60	2.9	19,341	0.01%
2020/03/16	3	16.67	6	17.05	16.45	-3	18,682	-0.02%
2020/03/13	102	16.21	1	17.15	17.40	101	18,147	0.56%	大買/鉅額交易
2020/03/12	3	17.60	0	0.00	17.50	3	17,458	0.02%
2020/03/11	70	18.35	0	0.00	18.25	70	16,988	0.41%
2020/03/10	1	18.25	0	0.00	18.50	1	16,933	0.01%
2020/03/09	3	18.43	1	18.45	18.40	2	16,827	0.01%
2020/03/06	1	19.15	0	0.00	19.05	1	16,417	0.01%
2020/03/05	0	0.00	1	19.45	19.50	-1	16,253	-0.01%
2020/03/04	3	19.13	0	0.00	19.30	3	15,947	0.02%
2020/03/03	1	19.10	1	19.25	19.20	0	15,888	0.00%
2020/03/02	4	18.70	1	18.90	18.95	3	15,716	0.02%
2020/02/27	0.2	19.25	0	0.00	19.20	0.2	15,882	0.00%
2020/02/26	5	19.55	2.4	19.51	19.50	2.6	15,639	0.02%
2020/02/25	0	0.00	2	19.70	19.75	-2	15,345	-0.01%
2020/02/24	2	19.95	0	0.00	19.85	2	15,350	0.01%
2020/02/21	0	0.00	5	20.25	20.25	-5	15,197	-0.03%
2020/02/20	2	20.35	0	0.00	20.30	2	15,082	0.01%
2020/02/19	0.8	20.20	2	20.20	20.30	-1.2	14,943	-0.01%
2020/02/18	0	0.00	1	20.20	20.20	-1	14,894	-0.01%
2020/02/14	0.1	20.15	42	20.10	20.15	-41.9	15,026	-0.28%
2020/02/12	1	20.05	0	0.00	20.05	1	14,952	0.01%
2020/02/05	0.5	20.20	4	20.11	20.20	-3.5	14,693	-0.02%
2020/02/04	0	0.00	1	19.95	20.05	-1	14,572	-0.01%
2020/02/03	1	19.70	1	19.80	19.80	0	14,277	0.00%
2020/01/31	2	19.78	2	19.85	19.70	0	14,092	0.00%
2020/01/30	4	19.96	1	19.40	19.35	3	13,876	0.02%
2020/01/20	1	20.70	3	20.70	20.65	-2	13,281	-0.02%
2020/01/17	3	20.50	0	0.00	20.50	3	13,123	0.02%
2020/01/15	6	20.35	0	0.00	20.40	6	13,157	0.05%
2020/01/14	0	0.00	1	20.35	20.35	-1	13,092	-0.01%
2020/01/13	0	0.00	0.3	20.20	20.20	-0.3	12,868	0.00%
2020/01/08	1	19.75	0	0.00	19.80	1	13,173	0.01%
2020/01/06	2	19.95	0	0.00	19.95	2	13,218	0.02%
2019/12/27	0	0.00	1	20.40	20.45	-1	13,311	-0.01%
2019/12/25	0	0.00	0.3	20.20	20.25	-0.3	13,473	0.00%
2019/12/24	5	20.30	0	0.00	20.30	5	13,595	0.04%
2019/12/23	0	0.00	7	20.30	20.35	-7	13,588	-0.05%
2019/12/20	0	0.00	1	20.30	20.35	-1	13,634	-0.01%
2019/12/13	0	0.00	1	20.20	20.25	-1	13,263	-0.01%
2019/12/11	1	19.75	0	0.00	19.95	1	12,857	0.01%
2019/12/06	0	0.00	1	19.80	19.90	-1	13,200	-0.01%
2019/11/28	0	0.00	2	20.00	20.00	-2	13,629	-0.01%
2019/11/26	0	0.00	2	19.95	19.85	-2	14,478	-0.01%
2019/11/21	0	0.00	30	19.80	19.75	-30	14,754	-0.20%
2019/11/14	0	0.00	5	19.75	19.80	-5	15,865	-0.03%
2019/11/08	30	19.90	0	0.00	19.90	30	16,395	0.18%
2019/11/07	10	19.95	12	19.95	19.95	-2	16,674	-0.01%
2019/11/06	4	19.90	0	0.00	19.95	4	16,723	0.02%
2019/11/05	3	19.30	0	0.00	19.60	3	16,526	0.02%
2019/10/28	42.2	19.00	0	0.00	18.95	42.2	16,626	0.25%
2019/10/18	0	0.00	30	18.87	18.80	-30	16,812	-0.18%
2019/10/08	1	18.55	1	18.40	18.40	0	16,317	0.00%
2019/09/27	0	0.00	2	18.55	18.50	-2	16,005	-0.01%
2019/09/20	20	18.70	0	0.00	18.70	20	16,683	0.12%
2019/09/17	2	19.00	0	0.00	19.00	2	16,437	0.01%
2019/09/16	0	0.00	0.4	19.10	19.10	-0.4	16,645	0.00%
2019/09/11	7	19.00	0	0.00	19.10	7	17,361	0.04%
2019/09/10	0	0.00	18	19.02	19.15	-18	17,333	-0.10%
2019/09/09	0	0.00	2.1	18.95	19.00	-2.1	17,152	-0.01%
2019/09/03	1	18.25	0	0.00	18.15	1	16,613	0.01%
2019/09/02	2	18.20	0	0.00	18.30	2	16,755	0.01%
2019/08/30	0	0.00	0.4	18.00	18.05	-0.4	16,949	0.00%
2019/08/28	1	18.05	0	0.00	18.10	1	16,355	0.01%
2019/08/20	0	0.00	3	18.45	18.50	-3	16,517	-0.02%
2019/08/19	0	0.00	2	18.05	18.00	-2	16,026	-0.01%
2019/08/14	2	17.30	0	0.00	17.25	2	15,944	0.01%
2019/08/12	0	0.00	0.1	17.60	17.55	-0.1	15,813	0.00%
2019/08/08	0	0.00	6.9	17.21	17.20	-6.9	15,567	-0.04%
2019/08/02	0	0.00	1	17.10	17.05	-1	15,486	-0.01%
2019/07/30	0	0.00	2	17.80	17.75	-2	15,360	-0.01%
2019/07/29	0	0.00	1	17.70	17.75	-1	15,460	-0.01%
2019/07/22	0	0.00	1	17.60	17.60	-1	15,489	-0.01%
2019/07/17	0	0.00	0	17.65	17.70	0	15,543	0.00%
2019/07/16	2	17.50	0	0.00	17.60	2	15,363	0.01%
2019/07/12	0	0.00	1	18.05	18.05	-1	15,077	-0.01%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/01	4	18.85	0	0.00	18.95	4	15,717	0.03%
2019/06/25	1	18.65	0	0.00	18.70	1	15,680	0.01%
2019/06/21	0	0.00	2	18.85	18.90	-2	15,560	-0.01%
2019/06/20	2	18.85	0	0.00	18.85	2	15,364	0.01%
2019/06/19	0	0.00	14	18.60	18.60	-14	15,201	-0.09%
2019/06/12	0	0.00	0.2	18.00	17.95	-0.2	15,528	0.00%
2019/06/04	0	0.00	0.5	17.75	17.75	-0.5	15,756	0.00%
2019/05/31	1	17.45	0	0.00	17.75	1	15,917	0.01%
2019/05/30	10	17.55	0	0.00	17.60	10	16,101	0.06%
2019/05/28	1	17.35	0	0.00	17.30	1	16,589	0.01%
2019/05/21	0	0.00	3.1	17.45	17.45	-3.1	16,986	-0.02%
2019/05/17	0	0.00	2.5	17.38	17.30	-2.5	16,771	-0.01%
2019/05/16	0	0.00	3	17.33	17.30	-3	16,820	-0.02%
2019/05/15	2	17.30	3	17.32	17.35	-1	16,936	-0.01%
2019/05/14	0	0.00	6	17.28	17.25	-6	17,152	-0.03%
2019/05/10	0	0.00	10	17.70	17.60	-10	17,596	-0.06%
2019/04/29	2	17.75	0	0.00	17.80	2	18,592	0.01%
2019/04/26	0	0.00	3	17.75	17.85	-3	18,620	-0.02%
2019/04/19	0	0.00	4	17.80	17.75	-4	19,853	-0.02%
2019/04/12	0	0.00	20	17.70	17.75	-20	20,630	-0.10%
2019/04/11	0	0.00	0.8	17.80	17.75	-0.8	20,740	0.00%
2019/04/01	0	0.00	2	17.50	17.55	-2	20,339	-0.01%
2019/03/20	0	0.00	3	17.47	17.65	-3	21,089	-0.01%
2019/03/18	2	17.60	0	0.00	17.70	2	20,929	0.01%
2019/03/15	0	0.00	2	17.85	17.85	-2	20,941	-0.01%
2019/03/13	3	17.85	0	0.00	17.90	3	21,249	0.01%
2019/03/12	0	0.00	0.1	17.65	17.65	-0.1	21,154	0.00%
2019/03/08	0	0.00	15	17.52	17.40	-15	22,141	-0.07%
2019/03/07	0	0.00	1	17.60	17.60	-1	22,474	0.00%
2019/03/06	0	0.00	1	17.50	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	3	17.45	17.45	-3	22,413	-0.01%
2019/03/04	3	17.20	0	0.00	17.20	3	22,193	0.01%
2019/02/22	1	17.30	0.7	17.25	17.35	0.3	21,719	0.00%
2019/02/13	0	0.00	2	17.10	17.05	-2	21,736	-0.01%
2019/02/11	1	17.00	1	16.90	16.85	0	21,295	0.00%
2019/01/30	2	16.80	0	0.00	17.00	2	21,246	0.01%
2019/01/29	0	0.00	2	16.90	16.95	-2	20,948	-0.01%
2019/01/28	0	0.00	2	16.90	16.95	-2	20,879	-0.01%
2019/01/24	0	0.00	10	16.70	16.80	-10	20,738	-0.05%
2019/01/23	0	0.00	5	16.45	16.55	-5	20,590	-0.02%
2019/01/22	0	0.00	3	16.50	16.50	-3	20,268	-0.01%
2019/01/21	0	0.00	7	16.45	16.50	-7	20,205	-0.03%
2019/01/16	0	0.00	2.3	16.21	16.25	-2.3	20,207	-0.01%
2019/01/15	2	16.10	4	16.14	16.15	-2	20,473	-0.01%
2019/01/11	0	0.00	31	15.85	15.85	-31	20,153	-0.15%
2019/01/09	0	0.00	1	15.75	15.70	-1	19,793	-0.01%
2019/01/07	0	0.00	10	15.40	15.50	-10	19,678	-0.05%
2019/01/04	0	0.00	6.1	15.15	15.10	-6.1	19,765	-0.03%
2018/12/28	0	0.00	1	15.30	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	0.1	15.30	15.30	-0.1	21,079	0.00%
2018/12/26	0	0.00	1	15.10	15.10	-1	21,299	0.00%
2018/12/24	0	0.00	0.2	15.00	15.00	-0.2	21,244	0.00%
2018/12/19	0	0.00	1	15.45	15.40	-1	21,340	0.00%
2018/12/18	1	15.25	0	0.00	15.25	1	21,440	0.00%
2018/12/14	0	0.00	2	15.40	15.45	-2	21,861	-0.01%
2018/12/06	2	15.20	0	0.00	15.20	2	21,480	0.01%
2018/12/05	10	15.35	0.1	15.35	15.30	9.9	21,288	0.05%
2018/12/04	0	0.00	2	15.75	15.65	-2	21,154	-0.01%
2018/12/03	2	15.75	1	15.80	15.70	1	20,726	0.00%
2018/11/27	1	15.20	0	0.00	15.35	1	19,492	0.01%
2018/11/26	5	15.40	0	0.00	15.30	5	19,587	0.03%
2018/11/21	5	15.35	0	0.00	15.40	5	19,635	0.03%
2018/11/16	0	0.00	1	15.85	15.75	-1	19,509	-0.01%
2018/11/15	0	0.00	1	15.70	15.75	-1	19,599	-0.01%
2018/11/13	0	0.00	6	15.40	15.40	-6	19,699	-0.03%
2018/11/09	0	0.00	3.2	15.41	15.55	-3.2	20,861	-0.02%
2018/11/08	0	0.00	2.5	15.64	15.60	-2.5	21,199	-0.01%
2018/11/07	0	0.00	7	15.51	15.55	-7	21,586	-0.03%
2018/11/05	2	15.10	0.3	15.35	15.35	1.7	22,311	0.01%
2018/11/02	5	15.00	0	0.00	15.20	5	23,951	0.02%
2018/10/30	0	0.00	7	14.65	14.60	-7	26,223	-0.03%
2018/10/29	0	0.00	10	14.75	14.60	-10	26,814	-0.04%
2018/10/25	1	14.65	15	14.60	14.55	-14	27,090	-0.05%
2018/10/24	0	0.00	100	14.95	15.00	-100	27,572	-0.36%
2018/10/19	20	14.90	0	0.00	14.80	20	27,147	0.07%
2018/10/17	0	0.00	7	14.79	14.70	-7	27,076	-0.03%
2018/10/16	10	14.60	0	0.00	14.55	10	27,057	0.04%
2018/10/15	7	14.66	0	0.00	14.55	7	27,120	0.03%
2018/10/12	5	14.95	0	0.00	14.95	5	26,810	0.02%
2018/10/11	1	15.30	15	15.20	14.95	-14	26,482	-0.05%
2018/10/09	0	0.00	2	15.98	15.90	-2	25,727	-0.01%
2018/10/08	13	16.05	0	0.00	16.05	13	25,538	0.05%
2018/10/05	0	0.00	5	15.85	15.80	-5	25,297	-0.02%
2018/10/04	0	0.00	10	15.95	15.90	-10	25,055	-0.04%
2018/09/26	0	0.00	1	15.90	15.95	-1	24,814	0.00%
2018/09/21	0	0.00	5	15.76	16.00	-5	25,284	-0.02%
2018/09/19	3	15.50	8	15.60	15.50	-5	24,621	-0.02%
2018/09/18	0	0.00	36	15.25	15.20	-36	24,398	-0.15%
2018/09/14	12	15.21	0	0.00	15.15	12	24,527	0.05%
2018/09/13	5	15.15	0	0.00	15.20	5	24,807	0.02%
2018/09/11	0	0.00	41	15.10	15.25	-41	24,853	-0.16%
2018/09/10	0	0.00	20	15.05	14.95	-20	25,228	-0.08%
2018/09/06	1	14.90	1	15.00	15.05	0	26,137	0.00%
2018/09/05	3	15.12	0	0.00	15.05	3	26,069	0.01%
2018/09/04	0	15.35	20	15.40	15.40	-20	25,949	-0.08%
2018/08/31	1	15.35	11	15.37	15.55	-10	26,228	-0.04%
2018/08/30	10	15.50	0	0.00	15.50	10	26,154	0.04%
2018/08/29	0	0.00	2	15.60	15.60	-2	26,477	-0.01%
2018/08/28	0	0.00	10	15.50	15.60	-10	26,726	-0.04%
2018/08/22	0	0.00	2	15.40	15.50	-2	27,741	-0.01%
2018/08/20	3	15.15	0	0.00	15.20	3	27,347	0.01%
2018/08/16	0	0.00	10	15.05	15.10	-10	26,529	-0.04%
2018/08/15	0	0.00	15	15.12	15.20	-15	26,212	-0.06%
2018/08/14	0	0.00	10	15.10	15.20	-10	25,989	-0.04%
2018/08/13	10	15.03	0	0.00	14.90	10	25,523	0.04%
2018/08/10	10	15.35	12	15.44	15.40	-2	25,240	-0.01%
2018/08/09	12	15.03	18.4	15.36	15.45	-6.4	24,744	-0.03%
2018/08/08	5	15.15	21	15.11	15.15	-16	23,151	-0.07%
2018/08/07	0	0.00	1	14.45	14.55	-1	21,797	0.00%
2018/08/06	0	0.00	1	14.35	14.35	-1	21,338	0.00%
2018/08/03	0	0.00	3	14.10	14.10	-3	20,996	-0.01%
2018/08/02	1	13.90	0	0.00	13.80	1	20,510	0.00%
2018/07/31	0	0.00	1.2	14.04	14.10	-1.2	20,499	-0.01%
2018/07/30	0	0.00	1	13.75	13.70	-1	19,896	-0.01%
2018/07/24	0	0.00	3	13.65	13.65	-3	20,859	-0.01%
2018/07/20	5	13.45	0	0.00	13.50	5	21,495	0.02%
2018/07/19	0	0.00	3	13.45	13.40	-3	21,640	-0.01%
2018/07/17	0	0.00	2	13.45	13.40	-2	21,966	-0.01%
2018/07/12	2	13.20	0	0.00	13.35	2	22,415	0.01%
2018/07/10	0	0.00	0.1	13.30	13.25	-0.1	22,497	0.00%
2018/07/06	10	13.05	8	13.00	13.05	2	22,757	0.01%
2018/07/05	3	13.02	7	13.00	13.00	-4	22,927	-0.02%
2018/07/04	0	0.00	1	13.15	13.10	-1	23,519	0.00%
2018/07/03	9	13.77	6	13.60	13.55	3	23,586	0.01%
2018/07/02	2	13.88	0	0.00	13.85	2	23,059	0.01%
2018/06/28	0	0.00	1	13.80	13.75	-1	22,879	0.00%
2018/06/26	1	13.70	0	0.00	13.75	1	22,829	0.00%
2018/06/25	3	13.92	0	0.00	13.85	3	22,743	0.01%
2018/06/22	1	13.90	0	0.00	14.00	1	22,821	0.00%
2018/06/21	0	13.90	0	0.00	13.90	0	22,595	0.00%
2018/06/20	10	13.90	0	0.00	13.90	10	22,781	0.04%
2018/06/19	30	13.85	0	0.00	13.80	30	23,029	0.13%
2018/06/14	21	14.18	0	0.00	14.00	21	22,239	0.09%
2018/06/08	0	0.00	0	14.60	14.60	0	22,143	0.00%
2018/06/07	0	0.00	1.1	14.50	14.50	-1.1	22,085	0.00%
2018/06/06	0	0.00	1	14.60	14.45	-1	22,184	0.00%
2018/06/05	0	0.00	3	14.27	14.25	-3	21,739	-0.01%
2018/06/01	0	0.00	3	13.95	14.00	-3	21,430	-0.01%
2018/05/30	7	13.89	0	0.00	13.75	7	20,898	0.03%
2018/05/29	1	14.10	0	0.00	14.10	1	21,078	0.00%
2018/05/21	0	14.45	0	0.00	14.55	0	21,919	0.00%
2018/05/18	0	0.00	2	14.45	14.40	-2	22,111	-0.01%
2018/05/17	0	0.00	10	14.45	14.45	-10	22,276	-0.04%
2018/05/16	0	0.00	2.2	14.41	14.45	-2.2	22,379	-0.01%
2018/05/15	0	0.00	0.6	14.45	14.45	-0.6	22,745	0.00%
2018/05/11	0	0.00	10	14.40	14.40	-10	23,741	-0.04%
2018/05/04	1	14.20	0	0.00	14.15	1	23,573	0.00%
2018/05/02	0	0.00	17	14.41	14.55	-17	23,338	-0.07%
2018/04/30	0	0.00	8	14.25	14.20	-8	23,095	-0.03%
2018/04/26	10	14.10	11	14.15	14.15	-1	23,079	0.00%
2018/04/25	1	13.65	0	0.00	13.85	1	22,810	0.00%
2018/04/20	0.2	13.75	0	0.00	13.80	0.2	23,279	0.00%
2018/04/18	0	0.00	3	13.75	13.75	-3	23,806	-0.01%
2018/04/17	0	0.00	5	13.68	13.70	-5	24,019	-0.02%
2018/04/13	0	0.00	15	13.80	13.80	-15	24,459	-0.06%
2018/04/11	16	13.80	30	13.75	13.75	-14	24,742	-0.06%
2018/04/10	0	0.00	3	13.75	13.80	-3	24,428	-0.01%
2018/04/03	1	13.35	25	13.45	13.40	-24	23,727	-0.10%
2018/04/02	0	0.00	1	13.50	13.45	-1	23,669	0.00%
2018/03/31	0	0.00	1	13.45	13.35	-1	23,482	0.00%
2018/03/30	5	13.35	0	0.00	13.35	5	23,452	0.02%
2018/03/29	8	13.33	0	0.00	13.35	8	23,440	0.03%
2018/03/28	1	13.45	0.2	13.40	13.40	0.8	23,144	0.00%
2018/03/23	13	13.35	3	13.48	13.50	10	22,980	0.04%
2018/03/22	0	0.00	20	13.59	13.60	-20	22,837	-0.09%
2018/03/21	0	0.00	0.5	13.40	13.45	-0.5	22,517	0.00%
2018/03/20	6	13.37	0	0.00	13.40	6	22,895	0.03%
2018/03/16	0	0.00	8.3	13.48	13.55	-8.3	22,841	-0.04%
2018/03/14	1	13.35	20	13.35	13.35	-19	22,097	-0.09%
2018/03/13	0	0.00	23	13.36	13.40	-23	22,337	-0.10%
2018/03/12	45	13.33	2	13.40	13.40	43	22,391	0.19%
2018/03/09	5	13.10	5	13.15	13.15	0	22,460	0.00%
2018/03/08	5	13.10	0	0.00	13.10	5	22,704	0.02%
2018/03/07	0	0.00	1	13.00	13.05	-1	22,944	0.00%
2018/03/06	2	13.00	4	13.00	13.05	-2	23,466	-0.01%
2018/03/05	5	13.00	5	12.99	13.00	0	23,688	0.00%
2018/03/02	1	13.00	0	0.00	12.95	1	23,585	0.00%
2018/03/01	4	13.10	0.6	13.15	13.15	3.4	22,892	0.01%
2018/02/26	4	13.25	0	0.00	13.25	4	23,042	0.02%
2018/02/23	5	13.25	13.1	13.25	13.25	-8.1	23,027	-0.04%
2018/02/22	4	13.05	3.1	13.12	13.15	0.9	23,493	0.00%
2018/02/21	4	13.15	1	13.20	13.20	3	23,851	0.01%
2018/02/12	8	13.06	0.2	13.10	13.05	7.8	23,915	0.03%
2018/02/09	0	0.00	5.5	12.91	12.95	-5.5	23,761	-0.02%
2018/02/07	0.3	13.10	0	0.00	13.05	0.3	23,357	0.00%
2018/02/06	4	13.11	1	13.00	12.90	3	23,292	0.01%
2018/02/05	2	13.60	0	0.00	13.60	2	22,818	0.01%
2018/02/02	2	13.85	0	0.00	13.90	2	22,338	0.01%
2018/01/31	1	13.90	0	0.00	14.00	1	22,106	0.00%
2018/01/30	1	14.05	0.1	14.05	14.05	0.9	21,906	0.00%
2018/01/29	0.3	14.15	0	0.00	14.20	0.3	21,766	0.00%
2018/01/26	11	14.10	1	14.20	14.20	10	21,696	0.05%
2018/01/25	0	0.00	1	14.20	14.20	-1	21,596	0.00%
2018/01/24	1	14.10	5	14.25	14.15	-4	21,471	-0.02%
2018/01/22	1	14.25	14	14.21	14.25	-13	21,197	-0.06%
2018/01/18	12	14.31	15	14.30	14.25	-3	21,024	-0.01%
2018/01/16	0	0.00	0.4	14.25	14.20	-0.4	20,439	0.00%
2018/01/15	5	14.30	0	0.00	14.25	5	20,326	0.02%
2018/01/12	0	0.00	11	14.15	14.15	-11	19,863	-0.06%
2018/01/11	0	0.00	0	14.00	14.00	0	19,325	0.00%
2018/01/10	1	14.00	11	14.05	13.95	-10	19,320	-0.05%
2018/01/08	1	14.00	0	0.00	14.05	1	18,813	0.01%
2018/01/05	0	0.00	3	13.90	13.95	-3	18,615	-0.02%
2018/01/03	0	0.00	0.7	13.90	13.95	-0.7	18,758	0.00%