元大金 (2885)-群益金鼎-板橋券商分點個股進出

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
34.85
漲跌
▼0.40
漲幅
-1.13%
成交量
22,609張
產業
上市金融類股
1770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-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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
2024/12/17	0	0.00	0.2	35.14	34.85	-0.2	17,400	0.00%
2024/12/16	0	0.00	0.2	35.25	35.25	-0.2	17,243	0.00%
2024/12/13	0.7	35.10	0.2	35.05	35.05	0.5	17,029	0.00%
2024/12/10	0	0.00	0.1	34.85	34.95	-0.1	17,072	0.00%
2024/12/09	2.3	35.29	1.1	35.21	34.95	1.2	17,191	0.01%
2024/12/06	1.2	34.71	1	34.70	34.90	0.2	17,710	0.00%
2024/12/05	0	0.00	2	34.90	34.85	-2	17,687	-0.01%
2024/12/04	0	0.00	13	34.66	34.70	-13	17,730	-0.07%
2024/12/03	0	0.00	3.1	34.56	34.80	-3.1	18,030	-0.02%
2024/12/02	0	0.00	9.2	33.83	33.90	-9.2	17,744	-0.05%
2024/11/29	0	0.00	0.1	32.95	33.25	-0.1	17,461	0.00%
2024/11/28	0	0.00	0.1	33.30	33.25	-0.1	17,546	0.00%
2024/11/26	0	0.00	3.2	33.55	33.45	-3.2	17,307	-0.02%
2024/11/25	0.1	33.50	2	33.60	33.15	-1.9	17,120	-0.01%
2024/11/22	1	33.50	3.9	33.53	33.50	-2.9	16,440	-0.02%
2024/11/21	0	0.00	4.2	33.65	33.80	-4.2	16,572	-0.03%
2024/11/20	1.5	33.62	1	33.30	33.45	0.5	16,517	0.00%
2024/11/19	0	0.00	2	33.73	33.85	-2	16,372	-0.01%
2024/11/18	0	0.00	5.1	32.95	32.80	-5.1	15,964	-0.03%
2024/11/15	5	32.55	0.1	33.10	32.55	4.9	15,936	0.03%
2024/11/14	0.2	32.55	0	0.00	32.70	0.2	15,829	0.00%
2024/11/13	4.1	32.94	0	0.00	32.65	4.1	15,769	0.03%
2024/11/12	0	0.00	1	33.00	32.95	-1	15,695	-0.01%
2024/11/11	1	32.95	1.1	32.94	32.95	-0.1	15,608	0.00%
2024/11/08	0	0.00	1	33.20	33.20	-1	15,762	-0.01%
2024/11/06	0	0.00	0.1	32.65	32.45	-0.1	15,997	0.00%
2024/11/04	0	0.00	0.1	32.65	32.75	-0.1	16,527	0.00%
2024/10/29	1	32.55	0.7	32.51	32.60	0.3	16,833	0.00%
2024/10/28	0	0.00	0.2	32.85	32.75	-0.2	16,935	0.00%
2024/10/25	5	33.15	0.1	33.05	32.95	4.9	17,035	0.03%
2024/10/24	1	32.65	0.1	32.75	32.70	0.9	17,219	0.01%
2024/10/23	0.3	32.90	0.3	32.89	32.70	0	17,566	0.00%
2024/10/22	24	33.16	0.3	33.14	33.30	23.7	17,724	0.13%
2024/10/21	0.2	32.90	0.1	32.75	32.70	0.1	17,892	0.00%
2024/10/18	0	0.00	6.1	32.96	33.50	-6.1	18,122	-0.03%
2024/10/17	0	0.00	0.2	32.55	32.65	-0.2	18,215	0.00%
2024/10/15	5.9	32.31	31.3	32.35	32.60	-25.4	18,438	-0.14%
2024/10/14	1.3	31.71	0	0.00	31.80	1.3	18,406	0.01%
2024/10/11	0	0.00	1	31.73	31.55	-1	18,523	-0.01%
2024/10/09	0	0.00	0.5	31.86	31.65	-0.5	18,645	0.00%
2024/10/08	0	0.00	0.2	31.75	31.75	-0.2	18,706	0.00%
2024/10/07	0.6	31.79	0	0.00	32.00	0.6	18,669	0.00%
2024/10/04	0	0.00	2.3	31.61	31.80	-2.3	18,613	-0.01%
2024/10/01	0.1	31.80	0	0.00	31.50	0.1	18,393	0.00%
2024/09/30	5	31.90	0	0.00	31.70	5	18,567	0.03%
2024/09/27	0.4	31.74	23	31.67	31.75	-22.6	18,776	-0.12%
2024/09/26	5.1	31.50	1	31.90	31.50	4.1	18,931	0.02%
2024/09/25	0.3	31.68	0	0.00	31.80	0.3	18,960	0.00%
2024/09/24	3.2	31.40	0	0.00	31.50	3.2	19,237	0.02%
2024/09/23	1	31.15	0	0.00	31.40	1	20,551	0.00%
2024/09/20	1.1	31.23	12.1	31.06	31.00	-11	21,038	-0.05%
2024/09/19	0.2	30.75	0	0.00	30.90	0.2	21,281	0.00%
2024/09/18	1	30.60	0	0.00	30.40	1	21,577	0.00%
2024/09/16	0	30.60	0	0.00	30.50	0	21,879	0.00%
2024/09/13	0.3	30.19	0.4	30.19	30.25	-0.1	22,434	0.00%
2024/09/12	11	29.65	10	29.85	29.85	1	22,704	0.00%
2024/09/11	3.1	29.74	0	0.00	29.60	3.1	22,621	0.01%
2024/09/10	0.1	30.15	1.3	29.95	29.95	-1.2	22,602	-0.01%
2024/09/09	9.9	29.62	0.5	29.73	29.70	9.4	22,469	0.04%
2024/09/06	0.2	30.60	0	0.00	30.75	0.2	21,966	0.00%
2024/09/05	0.1	30.80	0	0.00	30.50	0.1	22,029	0.00%
2024/09/04	1	30.00	0	0.00	30.35	1	22,073	0.00%
2024/09/03	0.1	31.40	0	0.00	31.20	0.1	21,746	0.00%
2024/09/02	0	0.00	0.1	31.85	31.75	-0.1	21,712	0.00%
2024/08/30	0.2	31.65	2	31.60	31.90	-1.8	21,825	-0.01%
2024/08/29	5	31.55	0	0.00	31.55	5	21,677	0.02%
2024/08/28	9	31.86	0	0.00	31.80	9	21,658	0.04%
2024/08/27	1.1	31.94	0	0.00	31.90	1.1	22,155	0.00%
2024/08/26	0	0.00	0.3	31.88	32.00	-0.3	22,360	0.00%
2024/08/23	2.2	30.75	0	0.00	30.90	2.2	22,481	0.01%
2024/08/21	0.1	31.75	0.1	31.70	31.70	0	22,330	0.00%
2024/08/20	0.1	31.70	5	31.95	31.75	-4.9	22,387	-0.02%
2024/08/19	5.3	31.71	0.1	31.90	31.65	5.2	22,544	0.02%
2024/08/16	0.2	31.80	5.1	32.05	32.00	-4.9	22,970	-0.02%
2024/08/15	5.1	31.51	0.1	31.75	31.50	5	22,913	0.02%
2024/08/14	0	0.00	2.1	32.00	32.00	-2.1	22,893	-0.01%
2024/08/13	0.3	31.86	0	0.00	31.60	0.3	22,847	0.00%
2024/08/12	20	31.83	0	0.00	31.80	20	23,161	0.09%
2024/08/09	0	0.00	17	32.74	32.60	-17	23,231	-0.07%
2024/08/08	0.3	31.17	0	0.00	31.40	0.3	23,062	0.00%
2024/08/07	5	31.20	0.2	31.60	31.30	4.9	22,931	0.02%
2024/08/06	0	0.00	3.1	30.47	30.70	-3.1	22,834	-0.01%
2024/08/05	2.6	30.01	15.2	29.41	29.35	-12.7	22,666	-0.06%
2024/08/02	20.1	31.99	0.1	32.05	31.90	20	22,279	0.09%
2024/08/01	0.1	32.95	24	33.04	33.05	-23.9	22,273	-0.11%
2024/07/30	0.2	32.10	0	32.15	32.35	0.2	22,196	0.00%
2024/07/29	0	0.00	17	32.58	32.70	-17	22,181	-0.08%
2024/07/26	18.2	32.28	0.2	32.05	32.05	18	22,114	0.08%
2024/07/23	0.1	32.90	7	32.85	33.00	-6.9	22,169	-0.03%
2024/07/22	5.4	32.04	0.4	31.95	31.85	5	22,052	0.02%
2024/07/19	13.3	32.64	0	0.00	32.60	13.3	21,974	0.06%
2024/07/18	0	0.00	5.4	33.18	33.25	-5.4	22,046	-0.02%
2024/07/17	0.1	32.95	0	0.00	33.15	0.1	22,064	0.00%
2024/07/16	0.3	32.95	5.2	32.87	33.00	-4.9	22,271	-0.02%
2024/07/15	2.2	33.32	6.1	32.85	32.90	-3.9	22,771	-0.02%
2024/07/12	1	33.40	1	33.80	33.75	0	22,840	0.00%
2024/07/11	0	0.00	11	33.63	33.65	-11	22,868	-0.05%
2024/07/10	0	0.00	8	33.45	33.55	-8	22,944	-0.03%
2024/07/09	1	32.90	0	0.00	33.00	1	23,072	0.00%
2024/07/05	1	33.05	0	0.00	33.00	1	23,211	0.00%
2024/07/04	0	0.00	2	33.00	33.10	-2	23,404	-0.01%
2024/07/03	2	32.35	5.3	32.60	32.70	-3.3	23,572	-0.01%
2024/07/02	0.4	31.95	5	32.08	32.10	-4.6	23,362	-0.02%
2024/07/01	0	0.00	8	32.24	32.00	-8	23,274	-0.03%
2024/06/28	0	0.00	1.3	31.97	32.05	-1.3	23,145	-0.01%
2024/06/27	23.4	31.50	0	0.00	31.75	23.4	22,666	0.10%
2024/06/26	7	33.76	0	0.00	33.80	7	21,360	0.03%
2024/06/25	0	34.30	1	34.20	34.40	-1	20,917	0.00%
2024/06/24	0.1	34.00	11	34.00	34.50	-11	20,675	-0.05%
2024/06/21	0.3	34.10	2	34.18	34.15	-1.8	20,543	-0.01%
2024/06/20	0.1	34.00	4	34.28	34.35	-3.9	20,314	-0.02%
2024/06/19	0	0.00	0.2	33.45	33.75	-0.2	20,039	0.00%
2024/06/18	0	0.00	3	32.83	32.90	-3	20,031	-0.01%
2024/06/14	1	32.00	0	0.00	32.00	1	20,364	0.00%
2024/06/13	0	0.00	2.2	32.10	32.00	-2.2	20,675	-0.01%
2024/06/12	0	0.00	0.2	31.50	31.45	-0.2	21,157	0.00%
2024/06/11	0.1	31.70	0.1	31.70	31.60	-0.1	22,019	0.00%
2024/06/07	0	0.00	5	31.97	31.80	-5	22,313	-0.02%
2024/06/06	1	31.75	0	0.00	31.70	1	22,349	0.00%
2024/06/04	1.3	31.42	0	0.00	31.45	1.3	22,761	0.01%
2024/06/03	12	31.49	10	31.70	31.75	2	23,129	0.01%
2024/05/31	5.1	31.53	0	0.00	31.65	5.1	23,178	0.02%
2024/05/30	2	31.67	1	31.70	31.45	1	22,731	0.00%
2024/05/29	12.1	32.22	0	0.00	31.85	12.1	22,553	0.05%
2024/05/28	24	32.91	0	0.00	32.85	24	22,313	0.11%
2024/05/27	0.1	32.40	0	0.00	32.70	0.1	22,398	0.00%
2024/05/24	0.5	32.70	0	0.00	32.50	0.5	22,447	0.00%
2024/05/23	1.2	33.04	0	0.00	33.15	1.2	22,322	0.01%
2024/05/22	0	0.00	1.2	33.47	33.35	-1.2	22,167	-0.01%
2024/05/21	1	31.95	0	0.00	32.05	1	21,733	0.00%
2024/05/20	2.1	32.20	0	0.00	32.35	2.1	21,750	0.01%
2024/05/17	0	0.00	0	32.30	32.65	0	21,870	0.00%
2024/05/16	10	32.53	2	32.58	32.60	8	21,837	0.04%
2024/05/15	1	32.20	9	32.26	31.85	-8	21,399	-0.04%
2024/05/14	1.1	31.65	0	0.00	31.45	1.1	21,382	0.01%
2024/05/13	1.1	32.00	0.1	32.00	32.00	1	21,349	0.00%
2024/05/10	1	32.15	2	32.13	32.10	-1	21,318	0.00%
2024/05/08	1.1	31.79	0	0.00	31.80	1.1	21,147	0.00%
2024/05/07	2	31.55	0.5	31.55	31.80	1.5	21,154	0.01%
2024/05/06	0	0.00	3.2	31.23	31.50	-3.2	20,957	-0.02%
2024/05/03	0.1	30.55	0.1	30.90	30.55	0	20,783	0.00%
2024/05/02	0	0.00	0.1	30.60	30.65	-0.1	20,688	0.00%
2024/04/30	0	0.00	1	30.80	30.65	-1	20,545	0.00%
2024/04/29	0	0.00	6	30.79	31.05	-6	20,436	-0.03%
2024/04/26	1	30.05	0	0.00	30.00	1	20,096	0.00%
2024/04/25	3	29.88	0	0.00	29.80	3	20,118	0.01%
2024/04/24	1	30.25	1.1	30.34	30.35	-0.1	19,994	0.00%
2024/04/22	0.1	29.90	0	0.00	29.90	0.1	19,654	0.00%
2024/04/19	3	29.89	0	0.00	29.90	3	19,148	0.02%
2024/04/18	0.1	30.20	0	30.50	30.60	0	18,463	0.00%
2024/04/17	0	30.00	0	0.00	30.00	0	18,105	0.00%
2024/04/16	0.1	30.00	0.2	30.09	29.95	-0.1	18,010	0.00%
2024/04/15	0	0.00	0	30.50	30.55	0	17,755	0.00%
2024/04/11	0	0.00	3	30.45	30.50	-3	17,452	-0.02%
2024/04/10	0.1	30.60	0	0.00	30.50	0.1	17,495	0.00%
2024/04/09	0	0.00	1.2	30.92	30.90	-1.2	17,624	-0.01%
2024/04/08	0.1	30.10	0	30.25	30.30	0	17,390	0.00%
2024/04/03	0	0.00	0.1	30.05	29.95	-0.1	17,458	0.00%
2024/04/02	0	0.00	0.2	30.13	30.30	-0.2	17,547	0.00%
2024/04/01	0.1	30.25	0.1	30.25	30.10	0	17,754	0.00%
2024/03/29	0.1	30.25	2.1	30.32	30.40	-2	17,819	-0.01%
2024/03/28	1	30.10	2	30.10	30.10	-1	17,675	-0.01%
2024/03/27	3	29.95	0	0.00	30.30	3	17,687	0.02%
2024/03/26	2.2	29.96	0.1	30.05	30.10	2.1	17,806	0.01%
2024/03/25	6.1	29.38	1	29.90	29.85	5.1	17,978	0.03%
2024/03/22	1	29.70	0.1	29.75	29.45	0.9	18,215	0.01%
2024/03/21	0.1	29.63	2	29.88	29.80	-1.9	18,221	-0.01%
2024/03/20	2.1	28.94	0	0.00	28.90	2.1	18,450	0.01%
2024/03/19	1	29.10	2.1	29.15	29.20	-1.1	18,458	-0.01%
2024/03/18	3.2	29.32	0	0.00	29.35	3.2	18,330	0.02%
2024/03/15	0.5	29.98	5	30.07	30.20	-4.5	18,162	-0.02%
2024/03/14	1	30.00	3.2	30.07	30.30	-2.2	17,626	-0.01%
2024/03/13	2	29.20	0	0.00	29.50	2	16,785	0.01%
2024/03/12	0	28.70	10	28.80	28.90	-10	16,419	-0.06%
2024/03/11	0.3	28.55	2	28.55	28.55	-1.7	16,438	-0.01%
2024/03/08	0	0.00	20	28.40	28.45	-20	16,445	-0.12%
2024/03/07	0	0.00	1.2	27.78	28.10	-1.2	16,213	-0.01%
2024/03/06	0	0.00	4	27.39	27.50	-4	15,804	-0.03%
2024/03/04	0.1	27.30	0	0.00	27.35	0.1	16,071	0.00%
2024/03/01	0.5	27.30	0	0.00	27.30	0.5	16,213	0.00%
2024/02/29	1	27.45	0	0.00	27.45	1	16,332	0.01%
2024/02/27	0	27.25	0.2	27.25	27.20	-0.1	16,171	0.00%
2024/02/26	2.1	27.11	0	0.00	27.10	2.1	16,031	0.01%
2024/02/23	0	27.45	0	0.00	27.30	0	15,976	0.00%
2024/02/22	0	27.38	0	0.00	27.55	0	16,208	0.00%
2024/02/21	1	27.31	0	0.00	27.35	1	16,173	0.01%
2024/02/20	0	27.40	20	27.63	27.85	-20	16,099	-0.12%
2024/02/19	0.1	27.15	0	0.00	27.45	0.1	15,999	0.00%
2024/02/05	0.1	26.94	0	0.00	27.00	0.1	15,990	0.00%
2024/02/02	2	26.80	0	0.00	26.90	2	15,780	0.01%
2024/02/01	1	27.00	0	0.00	27.05	1	15,716	0.01%
2024/01/30	1	26.80	0	0.00	26.85	1	15,518	0.01%
2024/01/29	0.1	26.95	0	0.00	27.10	0.1	15,711	0.00%
2024/01/26	0	0.00	5	26.95	26.95	-5	15,758	-0.03%
2024/01/25	0	26.65	0	0.00	26.75	0	15,712	0.00%
2024/01/23	0	26.40	1.9	26.45	26.55	-1.8	15,859	-0.01%
2024/01/22	0.1	26.30	0	0.00	26.35	0.1	16,053	0.00%
2024/01/18	0	25.80	0	0.00	25.80	0	16,029	0.00%
2024/01/17	9	25.92	0	0.00	25.80	9	15,949	0.06%
2024/01/16	0	26.20	0	0.00	26.25	0	15,663	0.00%
2024/01/15	0.1	26.84	0	0.00	26.70	0.1	15,517	0.00%
2024/01/12	0	26.68	0	0.00	26.65	0	15,812	0.00%
2024/01/11	0	26.70	0	0.00	26.80	0	16,020	0.00%
2024/01/10	20	26.50	0	0.00	26.50	20	16,367	0.12%
2024/01/09	0.1	26.94	0	0.00	26.80	0.1	16,409	0.00%
2024/01/08	1	27.00	8	27.18	26.90	-7	16,485	-0.04%
2024/01/05	0.3	26.90	0	0.00	26.95	0.3	16,514	0.00%
2024/01/04	0.1	27.03	0	27.15	27.20	0.1	16,645	0.00%
2024/01/03	10.1	27.05	0	0.00	26.95	10.1	16,816	0.06%
2024/01/02	0.1	27.65	0	0.00	27.75	0.1	16,492	0.00%
2023/12/29	0	27.35	3.2	27.53	27.60	-3.1	16,322	-0.02%
2023/12/28	0	27.15	0	0.00	27.35	0	16,304	0.00%
2023/12/27	0	27.05	0	0.00	27.15	0	16,123	0.00%
2023/12/26	0.1	26.88	0.2	26.85	26.85	-0.1	15,860	0.00%
2023/12/25	0.2	26.60	0	0.00	26.60	0.2	15,812	0.00%
2023/12/22	0.1	26.70	0	0.00	26.80	0.1	15,935	0.00%
2023/12/21	1.1	26.31	0	0.00	26.45	1.1	15,843	0.01%
2023/12/20	0	26.75	0	0.00	26.55	0	15,485	0.00%
2023/12/19	2	26.80	0	0.00	26.70	2	15,199	0.01%
2023/12/18	0.1	26.90	0	0.00	27.05	0.1	15,019	0.00%
2023/12/15	0	0.00	0.2	27.00	27.00	-0.2	14,908	0.00%
2023/12/14	0	0.00	1	27.05	27.00	-1	14,590	-0.01%
2023/12/13	0.1	26.75	1	26.80	26.75	-1	14,457	-0.01%
2023/12/12	0	0.00	0	26.55	26.80	0	14,675	0.00%
2023/12/11	0	0.00	1	26.35	26.55	-1	14,606	-0.01%
2023/12/08	0	0.00	5	26.55	26.55	-5	14,645	-0.03%
2023/12/07	0	0.00	1	26.50	26.50	-1	14,620	-0.01%
2023/12/06	0	0.00	0.1	26.45	26.45	-0.1	14,545	0.00%
2023/12/04	0.1	26.27	7	26.26	26.35	-6.9	14,572	-0.05%
2023/12/01	0	26.00	5.1	26.10	26.10	-5.1	14,509	-0.03%
2023/11/30	0.2	25.95	0	0.00	26.00	0.2	14,505	0.00%
2023/11/29	1	25.95	0	0.00	25.95	1	14,200	0.01%
2023/11/28	0.1	25.95	2	26.03	26.10	-2	14,050	-0.01%
2023/11/27	10	25.75	11.1	25.93	25.85	-1.1	14,075	-0.01%
2023/11/24	0	0.00	1	25.75	25.80	-1	14,023	-0.01%
2023/11/21	0	0.00	25.6	25.54	25.70	-25.6	14,238	-0.18%
2023/11/20	2.1	25.28	32	25.32	25.35	-29.9	14,056	-0.21%
2023/11/17	1	25.45	10	25.45	25.35	-9	14,079	-0.06%
2023/11/16	0	0.00	4	25.40	25.45	-4	14,006	-0.03%
2023/11/15	0	0.00	3	25.30	25.30	-3	13,945	-0.02%
2023/11/14	0	25.00	20	25.05	25.05	-20	13,829	-0.14%
2023/11/13	3.1	24.89	2	24.95	25.00	1.1	14,058	0.01%
2023/11/10	1	24.95	0	0.00	25.00	1	14,396	0.01%
2023/11/09	0	0.00	10	24.95	25.00	-10	14,536	-0.07%
2023/11/08	0.2	25.00	0	0.00	25.00	0.2	14,774	0.00%
2023/11/07	0	0.00	1	25.05	25.05	-1	14,940	-0.01%
2023/11/06	1.8	24.87	0	24.95	24.90	1.8	15,228	0.01%
2023/11/03	0	0.00	1	24.95	24.95	-1	15,067	-0.01%
2023/11/01	0.1	24.40	3	24.35	24.40	-3	15,668	-0.02%
2023/10/31	0	0.00	11	24.30	24.30	-11	15,832	-0.07%
2023/10/30	2.1	24.16	0	0.00	24.10	2.1	15,988	0.01%
2023/10/27	0	24.50	1	24.45	24.40	-1	16,107	-0.01%
2023/10/26	3	24.38	0	0.00	24.35	3	16,265	0.02%
2023/10/25	0	0.00	2	24.70	24.60	-2	16,299	-0.01%
2023/10/24	0.1	24.45	0	0.00	24.45	0.1	16,366	0.00%
2023/10/23	13.1	24.37	0	0.00	24.40	13.1	16,412	0.08%
2023/10/20	3.1	24.42	1	24.75	24.75	2	16,302	0.01%
2023/10/19	2	25.15	0	0.00	25.10	2	16,077	0.01%
2023/10/18	0	0.00	6	25.45	25.55	-6	15,990	-0.04%
2023/10/16	1.1	25.50	0	0.00	25.55	1.1	15,886	0.01%
2023/10/13	2	25.40	0	0.00	25.45	2	15,869	0.01%
2023/10/12	1	25.30	1.2	25.63	25.65	-0.2	15,981	0.00%
2023/10/11	0.1	25.00	4	25.34	25.50	-4	16,036	-0.02%
2023/10/05	3	24.30	1	24.60	24.55	2	16,091	0.01%
2023/10/04	1.1	24.26	0	0.00	24.25	1.1	16,241	0.01%
2023/10/03	2.4	24.74	0	0.00	24.65	2.4	16,245	0.01%
2023/10/02	1.1	24.95	0	0.00	24.95	1.1	16,374	0.01%
2023/09/28	0	25.20	0	0.00	25.05	0	16,818	0.00%
2023/09/27	0.1	24.97	0	0.00	25.15	0.1	16,838	0.00%
2023/09/26	1	24.95	0	0.00	25.00	1	16,821	0.01%
2023/09/25	0.1	25.05	0	0.00	25.20	0.1	16,785	0.00%
2023/09/22	3	24.75	7	25.10	25.10	-4	17,086	-0.02%
2023/09/21	4.1	24.98	3	25.10	25.00	1	17,219	0.01%
2023/09/20	13	25.40	0	25.40	25.40	13	17,268	0.08%
2023/09/19	0	0.00	4	25.73	25.75	-4	17,248	-0.02%
2023/09/18	0.1	25.25	1.2	25.31	25.40	-1.2	17,134	-0.01%
2023/09/14	0	0.00	1	25.20	25.20	-1	17,236	-0.01%
2023/09/13	0	0.00	6	24.98	25.00	-6	17,248	-0.03%
2023/09/12	0.1	24.75	1	24.80	24.80	-1	17,439	-0.01%
2023/09/11	10.2	24.65	1	24.60	24.70	9.2	17,663	0.05%
2023/09/07	10	24.70	3	24.78	24.70	7	18,130	0.04%
2023/09/06	0	24.20	0	24.30	24.25	0	18,048	0.00%
2023/09/05	2	24.30	0	0.00	24.20	2	18,028	0.01%
2023/09/04	3.1	24.55	0	0.00	24.50	3.1	18,223	0.02%
2023/09/01	1	24.55	0	0.00	24.75	1	18,496	0.01%
2023/08/31	6	24.42	0	0.00	24.40	6	18,740	0.03%
2023/08/30	0.1	24.70	1	24.80	24.80	-0.9	18,891	0.00%
2023/08/29	0	24.50	2	24.60	24.65	-2	18,979	-0.01%
2023/08/25	0	24.43	1	24.40	24.40	-1	19,376	-0.01%
2023/08/24	0	24.25	0	0.00	24.45	0	19,468	0.00%
2023/08/23	0	0.00	16	23.92	24.20	-16	19,454	-0.08%
2023/08/22	0.1	23.90	0	0.00	23.85	0.1	19,542	0.00%
2023/08/21	1	24.00	0	0.00	23.90	1	19,574	0.01%
2023/08/18	0	23.90	2	23.95	23.95	-2	19,484	-0.01%
2023/08/17	0.1	23.46	0	0.00	23.75	0.1	19,503	0.00%
2023/08/16	1.1	23.81	0	0.00	23.85	1.1	19,345	0.01%
2023/08/15	1	24.20	0	0.00	24.20	1	19,145	0.01%
2023/08/14	7	24.20	0	0.00	24.30	7	19,218	0.04%
2023/08/11	1.1	24.66	0	0.00	24.75	1.1	19,170	0.01%
2023/08/10	0	0.00	1	25.30	25.30	-1	19,013	-0.01%
2023/08/09	0	25.10	1	25.15	25.15	-1	18,775	-0.01%
2023/08/08	0.1	25.10	8.2	24.98	25.10	-8.2	18,679	-0.04%
2023/08/04	0.1	24.40	0	0.00	24.35	0.1	17,972	0.00%
2023/08/02	10	24.47	2.4	24.52	24.45	7.7	17,759	0.04%
2023/08/01	0	0.00	10	24.94	24.90	-10	17,652	-0.06%
2023/07/31	6	24.49	0	0.00	24.40	6	17,308	0.03%
2023/07/28	2	24.38	1	24.40	24.40	1	17,151	0.01%
2023/07/27	0	0.00	1	24.70	24.70	-1	16,967	-0.01%
2023/07/26	0	0.00	6	24.47	24.55	-6	16,847	-0.04%
2023/07/25	0.1	24.20	0	0.00	24.25	0.1	16,808	0.00%
2023/07/24	1	24.05	0	0.00	24.10	1	16,845	0.01%
2023/07/20	0	0.00	8.1	24.31	24.45	-8.1	16,671	-0.05%
2023/07/19	0	0.00	7	24.24	24.10	-7	16,429	-0.04%
2023/07/18	0.1	24.00	3	24.10	24.10	-3	16,277	-0.02%
2023/07/14	0	0.00	2	23.65	23.75	-2	16,037	-0.01%
2023/07/12	1	23.45	1	23.50	23.45	0	15,656	0.00%
2023/07/11	0	0.00	4	23.40	23.30	-4	15,587	-0.03%
2023/07/10	0.1	23.15	2	23.10	23.00	-2	15,474	-0.01%
2023/07/07	1	22.45	1.1	22.65	22.65	-0.1	15,267	0.00%
2023/07/06	7.1	22.87	0	0.00	22.70	7.1	15,203	0.05%
2023/07/05	0	0.00	5	23.25	23.15	-5	14,735	-0.03%
2023/07/03	4.1	23.30	1	23.25	23.20	3.1	14,603	0.02%
2023/06/30	7	23.14	0	0.00	23.10	7	14,617	0.05%
2023/06/29	2.1	23.55	0	0.00	23.30	2.1	14,416	0.01%
2023/06/27	10.2	24.20	0	0.00	24.20	10.2	13,935	0.07%
2023/06/26	0.1	24.35	0	0.00	24.30	0.1	13,842	0.00%
2023/06/21	0.1	24.35	0	0.00	24.35	0.1	13,750	0.00%
2023/06/20	0.1	24.40	2	24.55	24.25	-2	13,529	-0.01%
2023/06/16	1.1	24.30	0	0.00	24.35	1.1	13,201	0.01%
2023/06/15	0.1	24.40	0	0.00	24.50	0.1	12,941	0.00%
2023/06/14	5	24.25	0	0.00	24.40	5	12,841	0.04%
2023/06/13	7	24.39	0	0.00	24.35	7	12,795	0.05%
2023/06/12	2.1	24.50	0	0.00	24.55	2.1	12,630	0.02%
2023/06/09	2	24.55	0	0.00	24.60	2	12,734	0.02%
2023/06/08	0.1	24.50	0	0.00	24.50	0.1	12,731	0.00%
2023/06/07	0	24.30	13	24.48	24.60	-13	12,698	-0.10%
2023/06/06	0	0.00	7	24.09	24.20	-7	12,527	-0.06%
2023/06/05	0.1	23.95	5	24.00	24.00	-5	12,327	-0.04%
2023/06/02	0	0.00	5	23.87	23.85	-5	12,036	-0.04%
2023/06/01	1	23.75	0	0.00	23.65	1	11,882	0.01%
2023/05/31	0	0.00	0.2	23.70	23.85	-0.2	11,750	0.00%
2023/05/30	0.1	23.55	3	23.75	23.70	-3	11,531	-0.03%
2023/05/29	0	0.00	3.3	23.65	23.55	-3.3	11,676	-0.03%
2023/05/26	0	0.00	1.1	23.50	23.50	-1.1	11,831	-0.01%
2023/05/25	2	23.33	0	0.00	23.25	2	11,733	0.02%
2023/05/24	1	23.40	0	0.00	23.55	1	11,770	0.01%
2023/05/23	0	0.00	7	23.60	23.65	-7	11,764	-0.06%
2023/05/22	0.1	23.40	2	23.45	23.45	-2	11,637	-0.02%
2023/05/19	0	0.00	6	23.42	23.45	-6	11,540	-0.05%
2023/05/18	0	0.00	1	23.35	23.40	-1	11,407	-0.01%
2023/05/16	4	22.89	0	0.00	22.95	4	11,131	0.04%
2023/05/15	0.1	22.70	0	0.00	22.80	0.1	11,184	0.00%
2023/05/12	1.1	22.66	0	0.00	22.65	1.1	11,187	0.01%
2023/05/11	1.1	22.90	0	0.00	22.90	1.1	11,184	0.01%
2023/05/10	0.1	22.95	1	23.00	23.00	-1	11,214	-0.01%
2023/05/09	0	0.00	3	22.97	23.00	-3	11,269	-0.03%
2023/05/08	0	0.00	2	23.00	23.00	-2	11,402	-0.02%
2023/05/05	0	0.00	2	22.85	22.85	-2	11,287	-0.02%
2023/05/04	0	0.00	2	22.90	22.90	-2	11,529	-0.02%
2023/05/02	0.1	22.65	0	0.00	22.70	0.1	11,941	0.00%
2023/04/28	7	22.50	2	22.60	22.60	5	12,593	0.04%
2023/04/26	2	22.40	2	22.45	22.45	0	12,877	0.00%
2023/04/25	0.1	22.45	0	0.00	22.40	0.1	12,874	0.00%
2023/04/21	0	22.40	3	22.45	22.45	-3	13,064	-0.02%
2023/04/20	3	22.33	1	22.30	22.30	2	13,129	0.02%
2023/04/18	0	0.00	3	22.50	22.50	-3	13,416	-0.02%
2023/04/17	4.1	22.52	0	0.00	22.50	4.1	13,475	0.03%
2023/04/13	0	22.60	0	0.00	22.55	0	13,387	0.00%
2023/04/12	0	0.00	2	22.55	22.55	-2	13,309	-0.02%
2023/04/11	7.1	22.46	0	0.00	22.55	7.1	13,392	0.05%
2023/04/07	0.1	22.40	0	0.00	22.40	0.1	13,298	0.00%
2023/04/06	1	22.25	0	0.00	22.40	1	13,296	0.01%
2023/03/30	0.9	22.30	0	0.00	22.30	0.9	13,892	0.01%
2023/03/28	0	0.00	1	22.30	22.30	-1	15,234	-0.01%
2023/03/27	2.1	22.10	2	22.15	22.15	0.1	15,971	0.00%
2023/03/24	1	22.15	0	0.00	22.20	1	16,845	0.01%
2023/03/23	4	22.05	7	22.05	22.25	-3	16,948	-0.02%
2023/03/22	1	22.05	0	0.00	22.10	1	17,062	0.01%
2023/03/20	0.1	21.80	0	0.00	21.80	0.1	17,369	0.00%
2023/03/17	2	21.80	1	21.85	21.85	1	17,433	0.01%
2023/03/16	2	21.68	3	21.70	21.70	-1	17,525	-0.01%
2023/03/15	1	22.00	0	0.00	22.05	1	17,526	0.01%
2023/03/14	12	21.86	2	22.00	21.95	10	17,720	0.06%
2023/03/13	0.1	22.25	0	0.00	22.35	0.1	17,673	0.00%
2023/03/10	4	22.38	0	0.00	22.30	4	17,695	0.02%
2023/03/09	4	22.73	0	0.00	22.65	4	17,675	0.02%
2023/03/07	0	22.90	0	0.00	22.90	0	18,236	0.00%
2023/03/06	5.1	22.75	1.1	22.70	22.70	3.9	18,443	0.02%
2023/03/03	0	0.00	3	22.58	22.55	-3	18,560	-0.02%
2023/03/02	2	22.30	0	0.00	22.50	2	18,833	0.01%
2023/03/01	6.1	22.46	2	22.40	22.40	4.1	19,089	0.02%
2023/02/24	3	22.73	0	0.00	22.75	3	19,163	0.02%
2023/02/22	3	22.58	1	22.75	22.75	2	19,150	0.01%
2023/02/21	3.1	22.77	4	22.78	22.75	-1	19,117	0.00%
2023/02/20	2	22.85	0	0.00	22.90	2	19,297	0.01%
2023/02/14	0.1	22.80	0	0.00	22.80	0.1	20,514	0.00%
2023/02/13	2	22.80	0	0.00	22.80	2	20,646	0.01%
2023/02/10	0	0.00	8	22.73	22.80	-8	20,732	-0.04%
2023/02/09	2.1	22.75	0	0.00	22.70	2.1	20,752	0.01%
2023/02/08	2	22.65	0	0.00	22.65	2	20,833	0.01%
2023/02/07	3	22.77	1	22.75	22.75	2	20,877	0.01%
2023/02/02	4	22.63	10	22.70	22.80	-6	20,926	-0.03%
2023/01/31	6	22.68	0	0.00	22.50	6	20,766	0.03%
2023/01/30	1	22.95	15.2	23.01	23.05	-14.2	20,528	-0.07%
2023/01/17	5	22.65	3	22.70	22.70	2	20,017	0.01%
2023/01/16	1	22.75	1	22.70	22.70	0	19,985	0.00%
2023/01/13	0	0.00	6	22.55	22.50	-6	19,953	-0.03%
2023/01/11	2	22.48	0	0.00	22.45	2	20,192	0.01%
2023/01/10	0	0.00	1	22.60	22.60	-1	20,130	0.00%
2023/01/09	0	0.00	8.1	22.28	22.50	-8.1	20,160	-0.04%
2023/01/06	16	21.91	1	21.90	21.90	15	20,030	0.07%
2023/01/05	0	22.00	2	21.93	21.95	-2	20,198	-0.01%
2023/01/03	5	21.46	0	0.00	21.65	5	20,588	0.02%
2022/12/29	6	21.68	0	0.00	21.65	6	20,735	0.03%
2022/12/27	3	21.90	0	0.00	21.95	3	21,015	0.01%
2022/12/26	0	21.90	0	0.00	21.90	0	21,113	0.00%
2022/12/23	3	21.80	0	0.00	21.80	3	21,359	0.01%
2022/12/22	1	21.70	1	22.00	22.00	0	21,515	0.00%
2022/12/21	0	0.00	1	21.80	21.80	-1	21,062	0.00%
2022/12/20	2	21.83	0	0.00	21.80	2	20,610	0.01%
2022/12/16	0	0.00	1	22.55	22.15	-1	19,240	-0.01%
2022/12/14	2	22.15	7	22.30	22.30	-5	18,590	-0.03%
2022/12/13	2	22.15	0	0.00	22.10	2	18,554	0.01%
2022/12/12	1	22.25	1	22.40	22.40	0	18,353	0.00%
2022/12/08	6	22.23	1	22.30	22.30	5	18,729	0.03%
2022/12/06	0	22.60	10	22.60	22.50	-10	18,692	-0.05%
2022/12/02	4	22.33	2	22.40	22.45	2	18,707	0.01%
2022/12/01	1	22.70	0	0.00	22.60	1	18,884	0.01%
2022/11/30	8	22.39	0	0.00	22.60	8	18,939	0.04%
2022/11/29	7	22.28	1	22.50	22.50	6	18,603	0.03%
2022/11/25	2	22.05	0	0.00	22.05	2	18,353	0.01%
2022/11/24	1	22.20	4	22.28	22.30	-3	18,308	-0.02%
2022/11/23	2	21.85	12	21.98	22.10	-10	18,184	-0.05%
2022/11/22	0	0.00	2	21.45	21.60	-2	17,821	-0.01%
2022/11/21	1	20.90	0	0.00	21.10	1	17,476	0.01%
2022/11/18	2	20.85	16.3	20.90	20.90	-14.3	17,414	-0.08%
2022/11/17	4	21.03	0	0.00	21.20	4	17,355	0.02%
2022/11/16	4	21.23	4	21.40	21.25	0	17,506	0.00%
2022/11/15	1	21.00	8	21.40	21.45	-7	17,430	-0.04%
2022/11/14	0	0.00	3	21.23	21.20	-3	17,326	-0.02%
2022/11/11	1	20.60	13	21.02	21.20	-12	17,085	-0.07%
2022/11/10	0	0.00	0.3	20.40	20.40	-0.3	16,633	0.00%
2022/11/09	0	0.00	1	20.50	20.50	-1	16,702	-0.01%
2022/11/03	5	20.00	0	0.00	20.05	5	17,098	0.03%
2022/11/01	1	19.95	1	20.05	20.05	0	17,288	0.00%
2022/10/28	1	19.55	0	0.00	19.60	1	17,456	0.01%
2022/10/24	0	19.55	1	19.65	19.55	-1	17,452	-0.01%
2022/10/20	0	0.00	1	19.20	19.05	-1	17,206	-0.01%
2022/10/17	6.1	18.99	5	19.05	19.10	1.1	17,240	0.01%
2022/10/14	2	19.15	0	0.00	19.10	2	17,305	0.01%
2022/10/13	10	19.00	10	19.10	19.05	0	17,449	0.00%
2022/10/12	25	19.05	46	19.28	19.35	-21	17,479	-0.12%
2022/10/11	22	19.11	0	0.00	19.10	22	17,665	0.12%
2022/10/06	0	0.00	1	19.65	19.70	-1	17,997	-0.01%
2022/10/05	5	19.50	1	19.50	19.55	4	18,165	0.02%
2022/10/03	4.1	19.33	5	19.35	19.30	-0.9	18,161	0.00%
2022/09/30	7	19.46	1	19.55	19.55	6	18,228	0.03%
2022/09/29	1	19.55	1	19.65	19.70	0	18,341	0.00%
2022/09/28	1	19.90	0	0.00	19.55	1	18,448	0.01%
2022/09/27	1	19.85	0.5	20.00	19.85	0.5	18,442	0.00%
2022/09/26	5	20.00	3	20.00	19.90	2	18,357	0.01%
2022/09/22	2	20.05	1	20.15	20.05	1	19,226	0.01%
2022/09/21	1	20.25	0	0.00	20.25	1	19,684	0.01%
2022/09/20	4	20.49	1	20.50	20.50	3	20,667	0.01%
2022/09/19	0	20.23	0	0.00	20.15	0	21,298	0.00%
2022/09/16	5	20.10	0	0.00	20.10	5	21,516	0.02%
2022/09/15	2	20.20	1	20.25	20.25	1	21,400	0.00%
2022/09/14	3.2	20.24	0	0.00	20.20	3.2	21,398	0.01%
2022/09/13	1	20.70	3	20.55	20.60	-2	21,613	-0.01%
2022/09/12	1	20.80	1	20.90	20.90	0	21,885	0.00%
2022/09/08	0	0.00	1	20.55	20.60	-1	21,939	0.00%
2022/09/07	6	20.37	0	0.00	20.35	6	22,022	0.03%
2022/09/06	3	20.70	4	20.80	20.85	-1	21,977	0.00%
2022/09/05	0	0.00	1	20.40	20.30	-1	22,048	0.00%
2022/09/02	2	20.08	0	0.00	20.00	2	22,311	0.01%
2022/09/01	3	20.03	0	0.00	20.05	3	22,268	0.01%
2022/08/31	15	20.25	2	20.25	20.30	13	22,188	0.06%
2022/08/30	2	20.13	0	0.00	20.20	2	22,154	0.01%
2022/08/24	1	20.25	0	0.00	20.25	1	22,775	0.00%
2022/08/23	1	20.30	5	20.30	20.20	-4	24,059	-0.02%
2022/08/22	1	20.65	0	0.00	20.60	1	24,333	0.00%
2022/08/19	5	20.68	0	0.00	20.80	5	24,662	0.02%
2022/08/18	2	20.80	0	0.00	20.80	2	24,947	0.01%
2022/08/16	0	0.00	2	20.95	20.90	-2	25,572	-0.01%
2022/08/15	2	20.65	0	0.00	20.70	2	26,048	0.01%
2022/08/12	2.6	20.62	0	0.00	20.55	2.6	26,188	0.01%
2022/08/11	0	0.00	23	21.07	21.20	-23	26,372	-0.09%
2022/08/10	0	0.00	0.7	20.85	20.75	-0.7	26,242	0.00%
2022/08/09	1	20.65	0	0.00	20.65	1	26,211	0.00%
2022/08/08	0	0.00	1	20.75	20.80	-1	26,324	0.00%
2022/08/05	0	0.00	1	20.70	20.70	-1	26,431	0.00%
2022/08/04	0	0.00	2	20.20	20.20	-2	26,665	-0.01%
2022/08/03	0.1	20.20	1	20.15	20.15	-0.9	26,888	0.00%
2022/08/02	9	19.99	2	20.25	20.15	7	27,215	0.03%
2022/08/01	1	20.00	1	20.00	20.30	0	27,397	0.00%
2022/07/29	0.1	20.30	0.4	20.10	20.00	-0.3	27,557	0.00%
2022/07/28	0	0.00	1	20.10	20.10	-1	27,482	0.00%
2022/07/26	0	19.95	1	19.80	19.90	-1	27,525	0.00%
2022/07/25	1	19.70	0	0.00	19.85	1	27,576	0.00%
2022/07/22	0	0.00	2.8	19.63	19.70	-2.8	27,700	-0.01%
2022/07/20	6	19.30	2	19.25	19.25	4	27,852	0.01%
2022/07/19	1	19.05	0	0.00	19.20	1	28,066	0.00%
2022/07/18	0	19.25	1	19.20	19.15	-1	28,197	0.00%
2022/07/15	13.1	18.95	4	18.90	18.80	9.1	28,120	0.03%
2022/07/14	2	19.60	0	0.00	19.55	2	27,997	0.01%
2022/07/13	0	0.00	1	19.80	19.75	-1	28,087	0.00%
2022/07/12	2	19.05	2	19.10	19.10	0	27,910	0.00%
2022/07/11	0.1	19.70	0	0.00	19.50	0.1	27,758	0.00%
2022/07/08	5	19.80	0	0.00	19.80	5	27,850	0.02%
2022/07/07	0	0.00	4	19.85	19.85	-4	27,794	-0.01%
2022/07/06	7	19.66	2	19.50	19.40	5	27,587	0.02%
2022/07/04	1	19.70	5	19.70	19.65	-4	27,432	-0.01%
2022/07/01	1	19.85	4	19.79	19.60	-3	27,706	-0.01%
2022/06/30	5.2	19.90	14	19.74	19.70	-8.8	27,721	-0.03%
2022/06/29	27	20.54	0	0.00	20.25	27	27,239	0.10%
2022/06/28	25.3	20.87	20	21.20	20.90	5.3	26,873	0.02%
2022/06/27	20.1	23.40	0	0.00	23.30	20.1	25,968	0.08%
2022/06/24	0	0.00	2	23.40	23.45	-2	25,349	-0.01%
2022/06/23	1	23.15	0	0.00	23.10	1	25,258	0.00%
2022/06/22	0	0.00	4	23.10	23.10	-4	25,260	-0.02%
2022/06/21	0	0.00	1	23.50	23.50	-1	25,313	0.00%
2022/06/20	4	22.66	2	22.78	22.80	2	25,260	0.01%
2022/06/17	3	22.90	1	23.00	22.90	2	25,147	0.01%
2022/06/16	2	23.15	0	0.00	23.10	2	24,883	0.01%
2022/06/14	10	23.10	0	0.00	23.10	10	25,418	0.04%
2022/06/13	1	23.10	0	0.00	23.10	1	25,588	0.00%
2022/06/10	5	23.40	0	0.00	23.45	5	25,402	0.02%
2022/06/08	2	23.50	0	0.00	23.45	2	25,396	0.01%
2022/06/07	1	23.45	0	0.00	23.40	1	25,524	0.00%
2022/06/06	3.1	23.37	0	0.00	23.35	3.1	25,607	0.01%
2022/06/01	2	23.75	0	0.00	23.70	2	26,271	0.01%
2022/05/31	1	23.70	3	23.85	24.35	-2	26,131	-0.01%
2022/05/30	0	0.00	4	23.70	23.90	-4	24,846	-0.02%
2022/05/26	2	23.05	0	0.00	22.90	2	24,459	0.01%
2022/05/25	4	23.10	0	0.00	23.05	4	24,534	0.02%
2022/05/24	10	23.57	0	0.00	23.30	10	24,758	0.04%
2022/05/23	4	23.03	4	23.51	23.90	0	24,457	0.00%
2022/05/19	1	23.35	0	0.00	23.35	1	24,079	0.00%
2022/05/16	0	23.65	0.4	24.10	24.00	-0.4	23,810	0.00%
2022/05/13	0	0.00	3	23.85	23.85	-3	23,781	-0.01%
2022/05/12	3	23.87	0	0.00	23.65	3	23,718	0.01%
2022/05/11	2	24.50	0	0.00	24.45	2	23,553	0.01%
2022/05/10	1	24.55	1	24.75	24.75	0	23,366	0.00%
2022/05/09	1	25.05	0	0.00	25.00	1	23,084	0.00%
2022/05/06	1	25.65	0	0.00	25.60	1	22,968	0.00%
2022/05/05	1	25.90	0	0.00	25.90	1	23,182	0.00%
2022/05/04	6	25.85	0	0.00	26.00	6	23,263	0.03%
2022/05/03	1	25.95	0	0.00	25.90	1	23,456	0.00%
2022/04/29	0	0.00	1	26.20	26.15	-1	23,705	0.00%
2022/04/27	1	25.80	0	0.00	25.75	1	23,986	0.00%
2022/04/26	1	26.20	2	26.25	26.15	-1	23,937	0.00%
2022/04/25	7.1	26.01	2	26.15	26.25	5.1	23,849	0.02%
2022/04/22	20	26.25	1	26.50	26.65	19	23,426	0.08%
2022/04/21	1	26.30	20	26.55	26.55	-19	23,386	-0.08%
2022/04/20	0	26.20	2	26.53	26.30	-2	23,614	-0.01%
2022/04/19	1	26.30	0	0.00	26.15	1	23,403	0.00%
2022/04/18	2	26.38	1	26.50	26.35	1	23,603	0.00%
2022/04/15	1	26.60	1	26.60	26.60	0	23,581	0.00%
2022/04/14	3	26.58	1	26.70	26.55	2	23,726	0.01%
2022/04/12	1	26.65	1	26.75	26.75	0	23,712	0.00%
2022/04/11	1	27.05	0	0.00	26.80	1	23,696	0.00%
2022/04/08	1	26.80	0	0.00	26.85	1	23,534	0.00%
2022/04/07	2	27.00	0	0.00	26.70	2	23,473	0.01%
2022/04/06	2	26.88	3	26.80	27.20	-1	23,224	0.00%
2022/04/01	0	26.48	1	26.35	26.60	-1	22,973	0.00%
2022/03/31	1	26.50	0	0.00	26.40	1	22,717	0.00%
2022/03/30	0.1	26.15	1	26.25	26.20	-0.9	22,390	0.00%
2022/03/29	1	25.95	0	0.00	26.05	1	22,151	0.00%
2022/03/28	2.1	25.90	7	25.70	25.90	-4.9	21,982	-0.02%
2022/03/25	50	25.90	0	0.00	25.75	50	21,812	0.23%
2022/03/24	0	0.00	1	26.05	26.00	-1	21,615	0.00%
2022/03/23	0.1	26.05	15	26.05	26.10	-14.9	21,539	-0.07%
2022/03/22	0	26.10	0	0.00	26.00	0	21,164	0.00%
2022/03/21	1	26.15	0	0.00	26.10	1	20,839	0.00%
2022/03/18	10.5	26.20	0.1	26.20	26.25	10.4	20,752	0.05%
2022/03/17	2	25.95	2	26.03	26.00	0	20,274	0.00%
2022/03/16	2	25.58	21	25.60	25.60	-19	20,054	-0.09%
2022/03/15	5	24.60	0	0.00	24.65	5	19,886	0.03%
2022/03/11	0.1	24.80	50	24.75	24.75	-49.9	20,307	-0.25%
2022/03/09	1	24.20	0	0.00	24.20	1	20,342	0.00%
2022/03/03	0.2	25.35	10	25.45	25.50	-9.8	20,880	-0.05%
2022/03/02	0.2	25.25	0	0.00	25.40	0.2	21,164	0.00%
2022/03/01	0.3	25.33	0	0.00	25.25	0.3	21,116	0.00%
2022/02/25	0.1	24.75	0	0.00	24.85	0.1	20,906	0.00%
2022/02/24	6.1	24.98	0	0.00	24.85	6.1	20,539	0.03%
2022/02/23	1	25.30	10	25.30	25.20	-9	19,954	-0.05%
2022/02/22	4.1	25.30	0	0.00	25.35	4.1	19,914	0.02%
2022/02/18	1	25.25	1	25.40	25.40	0	19,988	0.00%
2022/02/16	0.1	25.35	0	0.00	25.35	0.1	19,805	0.00%
2022/02/14	0.5	25.35	0	0.00	25.45	0.5	19,557	0.00%
2022/02/11	20	25.48	0	0.00	25.60	20	19,487	0.10%
2022/01/21	11	25.35	0	0.00	25.35	11	19,284	0.06%
2022/01/19	1.4	25.74	1	25.70	25.70	0.4	18,695	0.00%
2022/01/17	0	0.00	1	25.85	25.85	-1	18,362	-0.01%
2022/01/13	0	0.00	1	26.10	26.30	-1	18,018	-0.01%
2022/01/12	0	0.00	11	25.90	25.90	-11	17,581	-0.06%
2022/01/11	0	0.00	22.1	25.53	25.85	-22.1	17,434	-0.13%
2022/01/07	20	25.85	10.1	25.95	25.75	9.9	17,213	0.06%
2022/01/03	0	0.00	1	25.30	25.20	-1	16,742	-0.01%
2021/12/27	4	25.00	0	0.00	25.00	4	16,720	0.02%
2021/12/17	0	0.00	1.1	24.95	25.05	-1.1	17,136	-0.01%
2021/12/15	1	24.75	0	0.00	24.70	1	17,323	0.01%
2021/12/13	40	25.01	0	0.00	25.00	40	17,667	0.23%
2021/12/10	0	0.00	0.2	24.95	24.95	-0.2	17,714	0.00%
2021/12/06	0	0.00	8	24.80	24.90	-8	16,937	-0.05%
2021/12/02	2	24.30	2	24.55	24.55	0	17,103	0.00%
2021/12/01	1	24.05	1	24.25	24.35	0	16,988	0.00%
2021/11/26	1	24.60	1	24.70	24.45	0	15,536	0.00%
2021/11/25	11	24.84	0	0.00	24.90	11	15,484	0.07%
2021/11/24	10	24.95	0	0.00	24.90	10	15,549	0.06%
2021/11/23	1	24.80	1	24.75	24.75	0	15,603	0.00%
2021/11/19	1	24.90	0.3	25.00	25.05	0.7	15,680	0.00%
2021/11/17	0	0.00	2	25.00	25.15	-2	15,718	-0.01%
2021/11/15	0	0.00	1	24.70	24.75	-1	16,707	-0.01%
2021/11/12	2	24.35	20	24.50	24.50	-18	17,484	-0.10%
2021/11/09	162	24.02	140	24.20	24.20	22	19,239	0.11%	大買/大賣/
2021/11/05	0	0.00	11	24.64	24.65	-11	21,457	-0.05%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	10	24.35	1	24.35	24.35	9	22,223	0.04%
2021/10/26	0	0.00	2	24.98	24.95	-2	22,390	-0.01%
2021/10/25	0	0.00	1	24.75	24.60	-1	22,391	0.00%
2021/10/21	0	24.90	5.2	24.85	25.00	-5.2	22,792	-0.02%
2021/10/18	10	24.80	0	0.00	24.95	10	23,102	0.04%
2021/10/15	0	0.00	1	24.55	24.70	-1	23,300	0.00%
2021/10/05	2	24.05	0	0.00	24.05	2	25,166	0.01%
2021/09/29	0.1	24.50	0	0.00	24.40	0.1	29,489	0.00%
2021/09/16	0.1	25.15	2.2	25.10	25.05	-2.1	31,330	-0.01%
2021/09/14	0	0.00	30	25.00	25.10	-30	31,599	-0.09%
2021/09/13	0.1	24.85	0	0.00	24.95	0.1	31,600	0.00%
2021/09/10	0.1	24.80	0	0.00	24.75	0.1	31,796	0.00%
2021/08/30	0.1	24.80	6	24.80	25.00	-5.9	31,276	-0.02%
2021/08/27	1.1	24.55	1	24.50	24.60	0.1	31,157	0.00%
2021/08/26	1	24.30	0.3	24.45	24.30	0.7	31,278	0.00%
2021/08/25	0	0.00	1	24.35	24.50	-1	31,322	0.00%
2021/08/24	1	24.15	30	24.20	24.45	-29	31,296	-0.09%
2021/08/23	0.1	24.15	10	24.00	24.15	-9.9	31,232	-0.03%
2021/08/19	8	23.49	0	0.00	23.35	8	31,365	0.03%
2021/08/18	2.1	23.51	2	23.70	23.90	0.1	30,553	0.00%
2021/08/17	33	23.60	33	23.69	23.70	0	29,806	0.00%
2021/08/16	0	0.00	4	24.01	24.05	-4	29,438	-0.01%
2021/08/13	24	23.81	0	0.00	23.70	24	29,031	0.08%
2021/08/12	5	24.10	2	24.35	24.40	3	28,259	0.01%
2021/08/11	156.1	24.07	102	24.27	24.25	54.1	27,863	0.19%	大買/大賣/
2021/08/10	1	25.55	0	0.00	25.60	1	25,036	0.00%
2021/08/05	0	0.00	0.2	25.90	25.95	-0.2	26,540	0.00%
2021/08/04	0	0.00	1	25.80	25.85	-1	28,047	0.00%
2021/08/03	0	0.00	2	25.80	25.80	-2	28,882	-0.01%
2021/07/30	0	25.35	0	0.00	25.40	0	29,721	0.00%
2021/07/28	38	25.00	2	24.95	25.05	36	30,047	0.12%
2021/07/23	0.3	25.70	0	0.00	25.70	0.3	31,274	0.00%
2021/07/22	0	0.00	2	25.50	25.55	-2	31,421	-0.01%
2021/07/21	5	25.32	0	0.00	25.40	5	31,412	0.02%
2021/07/19	2	25.75	0	0.00	25.80	2	31,768	0.01%
2021/07/16	3	25.60	2	25.60	25.90	1	32,296	0.00%
2021/07/15	3	25.35	5	25.35	25.45	-2	32,471	-0.01%
2021/07/12	3	25.63	0	0.00	25.50	3	33,620	0.01%
2021/07/09	17	25.60	7	25.55	25.55	10	33,562	0.03%
2021/07/08	3	27.15	18.8	27.16	27.15	-15.8	32,318	-0.05%
2021/07/07	6	27.00	0	0.00	27.00	6	31,327	0.02%
2021/07/06	10	27.51	2	27.30	27.50	8	30,601	0.03%
2021/07/05	0	0.00	5.6	27.07	27.10	-5.6	29,965	-0.02%
2021/07/02	0	0.00	0.1	26.60	26.50	-0.1	29,310	0.00%
2021/06/30	0	0.00	4	26.90	26.85	-4	28,836	-0.01%
2021/06/28	0	0.00	4	26.60	26.40	-4	28,485	-0.01%
2021/06/24	0	0.00	7	25.96	26.05	-7	28,283	-0.02%
2021/06/21	1	24.90	0.5	25.00	25.05	0.5	28,630	0.00%
2021/06/11	0	0.00	1	25.55	25.50	-1	28,790	0.00%
2021/06/09	0	0.00	1	25.50	25.50	-1	28,920	0.00%
2021/06/08	1	25.75	0	0.00	25.85	1	28,979	0.00%
2021/06/04	0	0.00	2	25.80	25.80	-2	29,378	-0.01%
2021/05/31	0	0.00	1	25.70	25.60	-1	30,030	0.00%
2021/05/27	0.8	25.15	2	25.15	25.20	-1.2	30,177	0.00%
2021/05/26	0	0.00	0.5	25.10	25.15	-0.5	30,364	0.00%
2021/05/25	0	0.00	6	25.22	25.05	-6	30,710	-0.02%
2021/05/21	1	24.70	0	0.00	24.65	1	30,946	0.00%
2021/05/20	0	0.00	4	24.45	24.45	-4	30,872	-0.01%
2021/05/19	0	0.00	5.7	24.41	24.35	-5.7	30,853	-0.02%
2021/05/17	1	23.05	0	0.00	23.15	1	31,119	0.00%
2021/05/13	2	24.15	4.6	23.66	23.90	-2.6	30,338	-0.01%
2021/05/12	12	24.48	0.8	26.00	24.50	11.2	29,615	0.04%
2021/05/11	6	26.24	9	26.54	26.00	-3	28,544	-0.01%
2021/05/10	2	26.35	12	26.36	26.70	-10	27,950	-0.04%
2021/05/07	2	25.70	2.2	25.90	25.90	-0.2	27,688	0.00%
2021/05/06	0	0.00	1	25.70	25.70	-1	27,753	0.00%
2021/05/05	2	25.13	0	25.10	25.30	2	27,710	0.01%
2021/05/04	4	24.98	1	25.00	25.05	3	27,712	0.01%
2021/05/03	5	25.60	21	25.60	25.50	-16	27,339	-0.06%
2021/04/29	0	0.00	1	26.05	26.00	-1	27,011	0.00%
2021/04/28	2	26.20	0	0.00	26.10	2	26,932	0.01%
2021/04/27	5	26.37	0	0.00	26.35	5	27,206	0.02%
2021/04/26	1	26.35	2.2	26.49	26.50	-1.2	27,213	0.00%
2021/04/23	21	25.96	12	26.13	25.90	9	27,149	0.03%
2021/04/22	15	26.07	18	26.18	25.95	-3	27,237	-0.01%
2021/04/21	4	25.73	1	26.00	25.70	3	26,943	0.01%
2021/04/20	4	25.61	0	0.00	26.00	4	26,736	0.01%
2021/04/19	12	25.80	3	25.60	26.10	9	26,707	0.03%
2021/04/16	1.5	24.40	6	24.48	24.75	-4.5	26,605	-0.02%
2021/04/15	0	0.00	1	23.60	24.00	-1	26,518	0.00%
2021/04/13	10	23.50	0	0.00	23.15	10	27,103	0.04%
2021/04/12	5	23.35	1	23.20	23.35	4	27,030	0.01%
2021/04/09	0	0.00	1	23.00	23.00	-1	27,048	0.00%
2021/04/01	0	0.00	1	22.40	22.40	-1	27,618	0.00%
2021/03/31	1	22.50	2	22.70	22.50	-1	27,524	0.00%
2021/03/30	0	0.00	1	22.25	22.65	-1	27,221	0.00%
2021/03/29	0.9	22.30	0	0.00	22.35	0.9	27,001	0.00%
2021/03/26	0	22.30	2	22.30	22.25	-2	26,987	-0.01%
2021/03/25	0	0.00	0.1	22.20	22.30	-0.1	27,069	0.00%
2021/03/24	8	22.16	0	0.00	22.15	8	27,044	0.03%
2021/03/23	1	21.75	2	21.93	21.90	-1	26,491	0.00%
2021/03/22	1	21.70	0	0.00	21.75	1	26,549	0.00%
2021/03/19	1	21.65	0	0.00	21.65	1	26,777	0.00%
2021/03/18	0	0.00	25	22.00	21.90	-25	26,807	-0.09%
2021/03/17	3	21.83	0	0.00	21.80	3	27,337	0.01%
2021/03/16	2	21.85	10	21.90	21.90	-8	27,717	-0.03%
2021/03/15	0	0.00	2	22.00	21.90	-2	27,954	-0.01%
2021/03/11	10	21.95	2	21.95	21.85	8	28,344	0.03%
2021/03/10	0	0.00	2	21.80	21.85	-2	28,221	-0.01%
2021/03/08	0	0.00	5	21.15	21.15	-5	27,674	-0.02%
2021/03/05	1	21.10	0	0.00	21.20	1	27,675	0.00%
2021/03/04	1	21.10	0	0.00	21.15	1	28,230	0.00%
2021/03/03	5	21.25	21	21.11	21.40	-16	28,115	-0.06%
2021/03/02	21	21.36	2	21.20	21.05	19	27,970	0.07%
2021/02/26	1	21.25	5	21.70	21.25	-4	27,931	-0.01%
2021/02/25	0	0.00	8	21.97	22.00	-8	27,512	-0.03%
2021/02/22	0.4	21.30	0	0.00	21.30	0.4	27,624	0.00%
2021/02/19	6	21.18	0	0.00	21.30	6	27,900	0.02%
2021/02/05	0	21.00	1	20.95	21.00	-1	27,885	0.00%
2021/02/02	0	0.00	3	20.70	20.65	-3	28,927	-0.01%
2021/01/29	0	0.00	1	20.25	19.90	-1	28,620	0.00%
2021/01/28	2	20.30	0	0.00	20.30	2	28,297	0.01%
2021/01/27	0	0.00	0	20.65	20.65	0	28,048	0.00%
2021/01/21	20	21.10	0	0.00	21.00	20	27,613	0.07%
2021/01/20	6	20.83	0	0.00	20.65	6	27,314	0.02%
2021/01/19	0	0.00	0.1	21.20	21.30	-0.1	26,815	0.00%
2021/01/18	0	0.00	2	20.75	21.00	-2	26,607	-0.01%
2021/01/15	3	20.95	1	21.00	21.00	2	26,260	0.01%
2021/01/14	5	21.08	0	0.00	21.20	5	26,052	0.02%
2021/01/13	0	0.00	0.5	21.40	21.40	-0.5	25,666	0.00%
2021/01/12	15	21.40	0	0.00	21.25	15	25,327	0.06%
2021/01/11	4	21.91	1	21.65	21.90	3	24,835	0.01%
2021/01/08	0	0.00	2	21.05	21.35	-2	24,160	-0.01%
2021/01/07	5	21.05	2	21.03	21.00	3	23,651	0.01%
2021/01/06	1	20.50	1	20.80	20.65	0	23,176	0.00%
2021/01/05	0	0.00	20.1	20.49	20.55	-20.1	22,544	-0.09%
2021/01/04	1.7	20.34	0	0.00	20.45	1.7	22,539	0.01%
2020/12/31	0	0.00	5	20.55	20.55	-5	22,451	-0.02%
2020/12/30	0	0.00	11	20.13	20.40	-11	22,175	-0.05%
2020/12/22	1	19.65	0	0.00	19.65	1	22,425	0.00%
2020/12/21	5	19.60	26.1	19.55	19.90	-21.1	22,902	-0.09%
2020/12/18	0	19.65	0	0.00	19.55	0	22,850	0.00%
2020/12/17	0	0.00	0	19.65	19.65	0	23,043	0.00%
2020/12/16	1.6	19.70	6	19.67	19.80	-4.4	23,204	-0.02%
2020/12/15	0	19.65	51	19.50	19.50	-51	23,233	-0.22%
2020/12/11	0	0.00	1	19.80	19.80	-1	22,937	0.00%
2020/12/10	4	19.50	0	0.00	19.40	4	22,235	0.02%
2020/12/09	4	19.44	0.8	19.50	19.45	3.2	21,897	0.01%
2020/12/02	0	0.00	4	19.33	19.40	-4	21,737	-0.02%
2020/12/01	7	19.24	2	19.05	19.35	5	21,824	0.02%
2020/11/24	0	0.00	1	19.40	19.40	-1	22,218	0.00%
2020/11/23	0	0.00	11	19.40	19.40	-11	21,966	-0.05%
2020/11/18	0	0.00	1.1	19.00	19.05	-1.1	21,827	-0.01%
2020/11/17	1.1	18.90	0	0.00	18.90	1.1	21,713	0.01%
2020/11/13	1	18.50	0	0.00	18.50	1	22,624	0.00%
2020/11/12	0	0.00	0.1	18.85	18.60	-0.1	22,661	0.00%
2020/11/11	0	0.00	22.4	18.91	19.05	-22.4	22,874	-0.10%
2020/11/10	0.3	18.45	4.2	18.55	18.60	-3.9	22,416	-0.02%
2020/11/09	0	18.30	0	0.00	18.35	0	22,141	0.00%
2020/10/30	1	17.65	0	0.00	17.75	1	24,298	0.00%
2020/10/29	0	0.00	10	17.80	17.65	-10	24,420	-0.04%
2020/10/26	0	0.00	1	18.10	18.05	-1	25,533	0.00%
2020/10/19	2	17.88	0	0.00	17.80	2	26,680	0.01%
2020/10/16	1	17.90	2	18.00	17.90	-1	26,682	0.00%
2020/10/15	1.2	18.06	0	0.00	18.00	1.2	26,843	0.00%
2020/10/14	3	18.10	2	18.05	18.15	1	26,907	0.00%
2020/10/12	0	0.00	4	18.15	18.20	-4	27,287	-0.01%
2020/09/28	2	17.50	4	17.61	17.70	-2	29,492	-0.01%
2020/09/25	0	0.00	2	17.40	17.30	-2	29,702	-0.01%
2020/09/24	0.1	17.30	0	0.00	17.15	0.1	29,566	0.00%
2020/09/22	1	17.75	0.2	17.85	17.75	0.8	28,906	0.00%
2020/09/21	10.2	18.00	0	0.00	18.00	10.2	28,791	0.04%
2020/09/16	1	18.35	1	18.25	18.35	0	30,101	0.00%
2020/09/14	0.1	18.30	0	0.00	18.25	0.1	30,865	0.00%
2020/09/11	1	18.20	0	0.00	18.30	1	31,153	0.00%
2020/09/10	1	18.20	0	0.00	18.30	1	31,779	0.00%
2020/09/04	10	18.20	0	0.00	18.20	10	34,168	0.03%
2020/09/03	10	18.43	2	18.58	18.40	8	34,801	0.02%
2020/09/02	6	18.26	0	0.00	18.30	6	35,108	0.02%
2020/09/01	2	18.30	0	0.00	18.30	2	35,668	0.01%
2020/08/31	1	18.35	0	0.00	18.40	1	35,587	0.00%
2020/08/28	0	0.00	3	18.35	18.30	-3	35,766	-0.01%
2020/08/26	1	18.35	3	18.35	18.40	-2	36,580	-0.01%
2020/08/25	1	18.50	0	0.00	18.45	1	36,520	0.00%
2020/08/24	5	18.45	3	18.45	18.45	2	37,617	0.01%
2020/08/21	16	18.53	0	0.00	18.60	16	37,734	0.04%
2020/08/19	5	19.00	3	18.90	18.85	2	37,438	0.01%
2020/08/17	2	18.85	0	0.00	18.80	2	37,137	0.01%
2020/08/14	0	0.00	2	19.13	19.10	-2	36,857	-0.01%
2020/08/13	2	19.10	17	19.07	19.10	-15	36,719	-0.04%
2020/08/12	0	0.00	0.2	19.15	19.05	-0.2	36,886	0.00%
2020/08/11	0	0.00	1	19.15	19.15	-1	36,645	0.00%
2020/08/10	0	0.00	7	19.13	19.15	-7	36,696	-0.02%
2020/08/07	10	18.85	5	18.91	18.70	5	36,399	0.01%
2020/08/06	5	18.60	8	18.60	18.65	-3	35,980	-0.01%
2020/08/05	8	18.25	1	18.25	18.25	7	35,709	0.02%
2020/08/03	0	0.00	1	18.05	17.95	-1	36,384	0.00%
2020/07/31	20	18.20	0	0.00	18.00	20	36,288	0.06%
2020/07/30	10	18.25	0	0.00	18.35	10	36,203	0.03%
2020/07/28	2	17.75	0	0.00	17.90	2	36,099	0.01%
2020/07/27	5	17.92	0	0.00	17.80	5	36,335	0.01%
2020/07/24	3	18.10	0	0.00	18.00	3	36,476	0.01%
2020/07/22	0	0.00	5	18.25	18.30	-5	36,791	-0.01%
2020/07/20	1	18.15	0	0.00	18.15	1	36,791	0.00%
2020/07/16	0	0.00	22	18.40	18.40	-22	37,225	-0.06%
2020/07/13	0	0.00	3	18.18	18.30	-3	36,616	-0.01%
2020/07/10	8	18.08	0	0.00	17.90	8	36,457	0.02%
2020/07/09	10	18.20	0	0.00	18.10	10	36,534	0.03%
2020/07/08	10	18.20	0	0.00	18.10	10	36,229	0.03%
2020/07/07	2	18.15	6	18.17	18.15	-4	36,084	-0.01%
2020/07/06	20	17.95	0.1	18.05	18.00	19.9	35,682	0.06%
2020/07/03	20	17.88	1	17.75	17.90	19	35,464	0.05%
2020/07/02	3	17.67	0	0.00	17.65	3	35,496	0.01%
2020/06/30	4	17.60	0	0.00	17.45	4	35,840	0.01%
2020/06/29	11	17.48	0	0.00	17.45	11	35,824	0.03%
2020/06/24	0	0.00	2	18.35	18.40	-2	35,173	-0.01%
2020/06/22	3	18.25	1	18.15	18.20	2	34,606	0.01%
2020/06/19	1	18.30	0	0.00	18.15	1	34,806	0.00%
2020/06/18	1	18.55	0	0.00	18.35	1	34,425	0.00%
2020/06/17	0	0.00	21	18.40	18.50	-21	34,220	-0.06%
2020/06/16	13	18.29	11	18.21	18.30	2	34,300	0.01%
2020/06/15	7	17.97	5	18.02	17.95	2	34,509	0.01%
2020/06/12	16	17.74	0	0.00	17.85	16	34,464	0.05%
2020/06/11	26	18.35	8	18.51	18.05	18	34,231	0.05%
2020/06/10	4	18.44	2	18.35	18.50	2	33,418	0.01%
2020/06/09	6	18.38	0	0.00	18.15	6	33,157	0.02%
2020/06/08	1	18.00	5	17.95	18.05	-4	32,747	-0.01%
2020/06/04	0	0.00	13	17.40	17.35	-13	31,904	-0.04%
2020/06/03	12	17.35	18	17.31	17.35	-6	31,794	-0.02%
2020/06/02	1	16.85	20	17.00	17.00	-19	31,531	-0.06%
2020/05/26	20	16.65	10	16.65	16.60	10	29,731	0.03%
2020/05/25	0	0.00	0	16.30	16.30	0	29,422	0.00%
2020/05/19	1	16.20	0	0.00	16.25	1	28,717	0.00%
2020/05/18	2	16.20	0	0.00	16.20	2	28,462	0.01%
2020/05/15	11	16.25	0	0.00	16.25	11	28,287	0.04%
2020/05/14	6	16.38	3	16.33	16.30	3	27,882	0.01%
2020/05/13	0	0.00	3	16.57	16.65	-3	27,223	-0.01%
2020/05/12	2	16.53	0	0.00	16.50	2	27,179	0.01%
2020/05/11	0	0.00	5	16.75	16.70	-5	26,813	-0.02%
2020/05/08	11	16.49	0	0.00	16.40	11	26,413	0.04%
2020/05/06	5	16.35	0	0.00	16.35	5	25,757	0.02%
2020/05/05	5	16.55	0	0.00	16.55	5	25,586	0.02%
2020/04/30	2	17.10	5	17.20	17.10	-3	25,557	-0.01%
2020/04/29	1	16.65	5	16.70	16.75	-4	25,265	-0.02%
2020/04/27	0	0.00	10	16.45	16.40	-10	25,295	-0.04%
2020/04/24	20	16.15	0	0.00	16.10	20	25,180	0.08%
2020/04/23	5	16.15	0	0.00	16.15	5	25,129	0.02%
2020/04/22	8	15.94	0	0.00	16.00	8	24,952	0.03%
2020/04/21	10	16.05	0	0.00	16.10	10	24,786	0.04%
2020/04/17	1	17.00	2	17.00	16.85	-1	24,604	0.00%
2020/04/16	6	16.81	0	0.00	16.80	6	24,291	0.02%
2020/04/15	4	17.18	0	0.00	17.20	4	23,996	0.02%
2020/04/14	0	0.00	34	16.43	16.70	-34	23,783	-0.14%
2020/04/13	27	16.05	18	16.19	16.05	9	23,415	0.04%
2020/04/10	18	15.92	0	0.00	16.30	18	23,370	0.08%
2020/04/09	2	15.93	6	15.84	15.90	-4	23,099	-0.02%
2020/04/07	4	15.59	0	0.00	15.65	4	22,853	0.02%
2020/04/06	1	15.60	0	0.00	15.50	1	22,683	0.00%
2020/03/31	10	15.68	0	0.00	15.55	10	22,246	0.04%
2020/03/30	4	15.71	0	0.00	15.60	4	21,954	0.02%
2020/03/25	1	15.70	0	0.00	15.75	1	21,633	0.00%
2020/03/24	1	15.55	0	0.00	15.20	1	21,202	0.00%
2020/03/20	5	14.65	0	0.00	15.25	5	20,825	0.02%
2020/03/18	0	0.00	20	15.55	15.55	-20	19,689	-0.10%
2020/03/17	11	15.67	0	0.00	15.60	11	19,341	0.06%
2020/03/16	1	16.50	4	17.08	16.45	-3	18,682	-0.02%
2020/03/13	4	16.23	0	0.00	17.40	4	18,147	0.02%
2020/03/12	2	17.70	0	0.00	17.50	2	17,458	0.01%
2020/03/10	3	18.37	0	0.00	18.50	3	16,933	0.02%
2020/03/09	1	18.55	0	0.00	18.40	1	16,827	0.01%
2020/03/06	1	19.05	30	19.15	19.05	-29	16,417	-0.18%
2020/03/03	5	19.10	0	0.00	19.20	5	15,888	0.03%
2020/03/02	2	18.73	0	0.00	18.95	2	15,716	0.01%
2020/02/27	5	19.34	0	0.00	19.20	5	15,882	0.03%
2020/02/26	4	19.51	0	0.00	19.50	4	15,639	0.03%
2020/02/25	2	19.75	0	0.00	19.75	2	15,345	0.01%
2020/02/24	4	19.91	0	0.00	19.85	4	15,350	0.03%
2020/02/20	1	20.30	0	0.00	20.30	1	15,082	0.01%
2020/02/19	0	0.00	1	20.30	20.30	-1	14,943	-0.01%
2020/02/12	4	20.06	0	0.00	20.05	4	14,952	0.03%
2020/02/07	0	0.00	21	20.21	20.30	-21	14,977	-0.14%
2020/02/05	5	20.15	1	20.05	20.20	4	14,693	0.03%
2020/02/04	1	19.95	0	0.00	20.05	1	14,572	0.01%
2020/02/03	1	19.80	5	19.40	19.80	-4	14,277	-0.03%
2020/01/31	0	0.00	0.3	19.70	19.70	-0.3	14,092	0.00%
2020/01/30	1	19.80	1	19.40	19.35	0	13,876	0.00%
2020/01/14	11	20.35	1	20.35	20.35	10	13,092	0.08%
2020/01/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/01/02	0	0.00	1	20.15	20.20	-1	13,372	-0.01%
2019/12/23	0	0.00	3.4	20.16	20.35	-3.4	13,588	-0.03%
2019/12/19	50	20.10	0	0.00	20.05	50	13,337	0.37%
2019/12/16	0	0.00	26	20.15	20.05	-26	13,420	-0.19%
2019/12/13	0	0.00	10	20.15	20.25	-10	13,263	-0.08%
2019/12/12	0	0.00	0	19.90	19.85	0	12,993	0.00%
2019/12/05	10	19.65	0	0.00	19.65	10	13,507	0.07%
2019/11/15	10	19.80	0	0.00	19.85	10	15,690	0.06%
2019/11/13	10	19.85	0	0.00	19.80	10	16,101	0.06%
2019/11/12	0	0.00	0.1	19.90	19.90	-0.1	16,214	0.00%
2019/11/08	0	0.00	1.7	19.90	19.90	-1.7	16,395	-0.01%
2019/11/07	6	19.85	0	0.00	19.95	6	16,674	0.04%
2019/11/04	0	0.00	0.5	19.20	19.30	-0.5	16,497	0.00%
2019/10/24	0	0.00	2	19.00	19.00	-2	16,786	-0.01%
2019/10/14	0	0.00	5	18.65	18.65	-5	16,557	-0.03%
2019/10/09	5	18.05	0	0.00	18.05	5	16,439	0.03%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/20	1	18.80	0.2	18.70	18.70	0.8	16,683	0.01%
2019/09/10	0	0.00	2	19.15	19.15	-2	17,333	-0.01%
2019/09/03	1	18.15	0	0.00	18.15	1	16,613	0.01%
2019/09/02	0	0.00	0.4	18.25	18.30	-0.4	16,755	0.00%
2019/08/21	0	0.00	1	18.50	18.40	-1	16,663	-0.01%
2019/08/20	0	0.00	1	18.50	18.50	-1	16,517	-0.01%
2019/08/19	0	0.00	2	18.05	18.00	-2	16,026	-0.01%
2019/08/12	3	17.45	1	17.45	17.55	2	15,813	0.01%
2019/07/26	0	0.00	0.6	17.35	17.35	-0.6	15,576	0.00%
2019/07/17	0	0.00	1	17.70	17.70	-1	15,543	-0.01%
2019/07/16	1	17.60	0	0.00	17.60	1	15,363	0.01%
2019/07/11	0	0.00	12	17.95	18.00	-12	15,112	-0.08%
2019/06/20	0	0.00	5	18.80	18.85	-5	15,364	-0.03%
2019/06/17	0	0.00	0.3	18.05	18.05	-0.3	15,027	0.00%
2019/06/10	1	18.10	0	0.00	18.10	1	15,857	0.01%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/05/06	0	0.00	2	17.80	17.80	-2	18,050	-0.01%
2019/04/17	0	0.00	4.2	17.90	17.90	-4.2	20,318	-0.02%
2019/04/16	0	0.00	15	17.83	17.90	-15	20,457	-0.07%
2019/04/12	0	0.00	0.1	17.80	17.75	-0.1	20,630	0.00%
2019/04/11	0	0.00	15	17.80	17.75	-15	20,740	-0.07%
2019/04/10	0	0.00	10	17.65	17.65	-10	20,642	-0.05%
2019/04/09	0	0.00	40	17.73	17.80	-40	20,526	-0.19%
2019/04/03	0	0.00	15	17.50	17.45	-15	20,266	-0.07%
2019/03/29	0	0.00	1	17.55	17.55	-1	20,348	0.00%
2019/03/28	2	17.25	0	0.00	17.35	2	20,252	0.01%
2019/03/22	8	17.55	0	0.00	17.55	8	20,709	0.04%
2019/03/21	0	0.00	20	17.60	17.65	-20	20,848	-0.10%
2019/03/20	10	17.58	0	0.00	17.65	10	21,089	0.05%
2019/03/15	10	17.80	31	17.80	17.85	-21	20,941	-0.10%
2019/03/14	20	17.70	0.1	17.75	17.70	19.9	20,942	0.09%
2019/03/11	0	0.00	0.5	17.50	17.45	-0.5	21,444	0.00%
2019/03/07	10	17.50	0	0.00	17.60	10	22,474	0.04%
2019/03/06	0	0.00	0.1	17.50	17.50	-0.1	22,415	0.00%
2019/03/04	5	17.45	0	0.00	17.20	5	22,193	0.02%
2019/02/27	40	17.41	0	0.00	17.45	40	22,114	0.18%
2019/02/26	3	17.45	0	0.00	17.40	3	21,852	0.01%
2019/02/25	2	17.30	0	0.00	17.40	2	21,608	0.01%
2019/02/20	0	0.00	2	17.15	17.15	-2	21,475	-0.01%
2019/02/14	0	0.00	60	17.05	17.10	-60	21,822	-0.27%
2019/01/28	0	0.00	4	16.70	16.95	-4	20,879	-0.02%
2019/01/24	0	0.00	2	16.70	16.80	-2	20,738	-0.01%
2019/01/23	0	0.00	2	16.55	16.55	-2	20,590	-0.01%
2019/01/16	6	16.25	0	0.00	16.25	6	20,207	0.03%
2019/01/15	0	0.00	3	16.10	16.15	-3	20,473	-0.01%
2019/01/10	0	0.00	0.6	15.70	15.70	-0.6	19,849	0.00%
2019/01/07	0	0.00	0.1	15.50	15.50	-0.1	19,678	0.00%
2018/12/27	0	0.00	0	15.30	15.30	0	21,079	0.00%
2018/12/26	0	15.05	0	0.00	15.10	0	21,299	0.00%
2018/12/25	0	0.00	1	15.00	15.00	-1	21,319	0.00%
2018/12/24	0.1	15.00	0	0.00	15.00	0.1	21,244	0.00%
2018/12/19	0	0.00	0.2	15.35	15.40	-0.2	21,340	0.00%
2018/12/07	0	0.00	0.5	15.30	15.30	-0.5	21,429	0.00%
2018/12/05	0	0.00	15	15.35	15.30	-15	21,288	-0.07%
2018/11/15	0	0.00	2	15.65	15.75	-2	19,599	-0.01%
2018/11/12	0	0.00	1	15.55	15.55	-1	20,406	0.00%
2018/10/18	0	0.00	5	14.70	14.85	-5	26,949	-0.02%
2018/10/17	0	0.00	5	14.79	14.70	-5	27,076	-0.02%
2018/10/15	19	14.60	0	0.00	14.55	19	27,120	0.07%
2018/10/12	1	14.75	4	14.70	14.95	-3	26,810	-0.01%
2018/10/05	1	15.70	0	0.00	15.80	1	25,297	0.00%
2018/10/01	10	16.10	2.5	16.09	16.10	7.5	24,858	0.03%
2018/09/28	10	16.05	50	16.15	16.10	-40	25,050	-0.16%
2018/09/27	20	16.05	0	0.00	16.30	20	24,884	0.08%
2018/09/25	10	15.95	0	0.00	16.00	10	25,427	0.04%
2018/09/20	0	0.00	2	15.45	15.50	-2	24,738	-0.01%
2018/09/19	10	15.55	1	15.55	15.50	9	24,621	0.04%
2018/08/31	0	0.00	3	15.33	15.55	-3	26,228	-0.01%
2018/08/29	0	0.00	8	15.60	15.60	-8	26,477	-0.03%
2018/08/28	0	0.00	1	15.55	15.60	-1	26,726	0.00%
2018/08/22	2	15.40	0	0.00	15.50	2	27,741	0.01%
2018/08/21	0	0.00	1	15.30	15.25	-1	27,412	0.00%
2018/08/17	22	15.30	0	0.00	15.25	22	27,196	0.08%
2018/08/14	3	15.15	0	0.00	15.20	3	25,989	0.01%
2018/08/13	31	15.10	1	15.05	14.90	30	25,523	0.12%
2018/08/08	0	0.00	9	15.01	15.15	-9	23,151	-0.04%
2018/08/07	0	0.00	9	14.48	14.55	-9	21,797	-0.04%
2018/08/06	0	0.00	66	14.29	14.35	-66	21,338	-0.31%
2018/08/03	0	0.00	6	14.09	14.10	-6	20,996	-0.03%
2018/08/02	3	13.88	2	13.90	13.80	1	20,510	0.00%
2018/08/01	8	13.96	5	14.10	14.05	3	20,569	0.01%
2018/07/31	0	0.00	12	14.01	14.10	-12	20,499	-0.06%
2018/07/30	15	13.67	0	0.00	13.70	15	19,896	0.08%
2018/07/27	0	0.00	1	13.70	13.70	-1	20,116	0.00%
2018/07/26	0	0.00	2	13.70	13.75	-2	20,292	-0.01%
2018/07/25	2	13.65	1	13.65	13.65	1	20,761	0.00%
2018/07/24	0	0.00	5	13.63	13.65	-5	20,859	-0.02%
2018/07/23	2	13.45	3	13.47	13.50	-1	21,033	0.00%
2018/07/19	1	13.45	0	0.00	13.40	1	21,640	0.00%
2018/07/16	0	0.00	2	13.40	13.40	-2	22,082	-0.01%
2018/07/13	0	0.00	4	13.38	13.35	-4	22,394	-0.02%
2018/07/12	0	0.00	5	13.28	13.35	-5	22,415	-0.02%
2018/07/11	4	13.13	2	13.20	13.20	2	22,491	0.01%
2018/07/09	8	13.19	0	0.00	13.15	8	22,563	0.04%
2018/07/05	3	13.03	2	13.05	13.00	1	22,927	0.00%
2018/07/04	0	0.00	4	13.15	13.10	-4	23,519	-0.02%
2018/07/03	11	13.65	0	0.00	13.55	11	23,586	0.05%
2018/07/02	2	13.95	0	0.00	13.85	2	23,059	0.01%
2018/06/29	0	0.00	2	13.90	13.90	-2	23,053	-0.01%
2018/06/27	1	13.75	0	0.00	13.70	1	22,849	0.00%
2018/06/22	0	0.00	2	14.00	14.00	-2	22,821	-0.01%
2018/06/21	0	0.00	3	14.00	13.90	-3	22,595	-0.01%
2018/06/19	3	13.83	0	0.00	13.80	3	23,029	0.01%
2018/06/15	0	0.00	1	14.15	14.15	-1	22,467	0.00%
2018/06/14	6	14.13	0	0.00	14.00	6	22,239	0.03%
2018/06/08	2	14.58	9	14.56	14.60	-7	22,143	-0.03%
2018/06/07	6	14.47	0	0.00	14.50	6	22,085	0.03%
2018/06/06	1	14.50	1	14.55	14.45	0	22,184	0.00%
2018/06/04	3	13.97	2	14.10	14.10	1	21,536	0.00%
2018/06/01	2	13.95	1	14.00	14.00	1	21,430	0.00%
2018/05/31	2	13.80	4	13.98	14.10	-2	21,418	-0.01%
2018/05/30	3	13.85	0	0.00	13.75	3	20,898	0.01%
2018/05/25	1.2	14.25	0	0.00	14.25	1.2	21,253	0.01%
2018/05/18	0	0.00	10	14.45	14.40	-10	22,111	-0.05%
2018/05/17	8	14.45	5	14.42	14.45	3	22,276	0.01%
2018/05/16	1	14.45	0	0.00	14.45	1	22,379	0.00%
2018/05/14	2	14.45	0	0.00	14.45	2	23,434	0.01%
2018/05/11	1	14.40	31	14.45	14.40	-30	23,741	-0.13%
2018/05/10	2	14.30	2.1	14.25	14.25	-0.1	23,726	0.00%
2018/05/08	4	14.20	0	0.00	14.25	4	23,720	0.02%
2018/05/07	1	14.25	0.4	14.30	14.30	0.6	23,643	0.00%
2018/05/04	2	14.20	1	14.15	14.15	1	23,573	0.00%
2018/05/02	0	0.00	2	14.45	14.55	-2	23,338	-0.01%
2018/04/30	0	0.00	1	14.20	14.20	-1	23,095	0.00%
2018/04/27	3	14.20	0	0.00	14.25	3	23,192	0.01%
2018/04/26	31	14.10	14	14.11	14.15	17	23,079	0.07%
2018/04/24	0	0.00	2	13.80	13.70	-2	22,920	-0.01%
2018/04/23	0	0.00	1	13.80	13.80	-1	23,154	0.00%
2018/04/20	0	0.00	2	13.78	13.80	-2	23,279	-0.01%
2018/04/19	4	13.80	0	0.00	13.85	4	23,570	0.02%
2018/04/17	0	0.00	8	13.70	13.70	-8	24,019	-0.03%
2018/04/16	0	0.00	4	13.78	13.80	-4	24,335	-0.02%
2018/04/10	4	13.73	2	13.80	13.80	2	24,428	0.01%
2018/04/09	1	13.40	3.3	13.50	13.50	-2.3	23,924	-0.01%
2018/04/03	0	0.00	1	13.45	13.40	-1	23,727	0.00%
2018/04/02	0	0.00	1	13.50	13.45	-1	23,669	0.00%
2018/03/31	0	0.00	2	13.45	13.35	-2	23,482	-0.01%
2018/03/30	4	13.38	658	13.40	13.35	-654	23,452	-2.79%	大賣/鉅額交易
2018/03/27	0	0.00	1	13.55	13.55	-1	23,150	0.00%
2018/03/22	2	13.45	6	13.59	13.60	-4	22,837	-0.02%
2018/03/21	0	0.00	4	13.45	13.45	-4	22,517	-0.02%
2018/03/20	2	13.35	0	0.00	13.40	2	22,895	0.01%
2018/03/19	2	13.40	0	0.00	13.45	2	22,910	0.01%
2018/03/16	0	0.00	4	13.48	13.55	-4	22,841	-0.02%
2018/03/12	0	0.00	2	13.35	13.40	-2	22,391	-0.01%
2018/03/09	10	13.15	0	0.00	13.15	10	22,460	0.04%
2018/03/08	4	13.10	0	0.00	13.10	4	22,704	0.02%
2018/03/07	0	0.00	2	13.05	13.05	-2	22,944	-0.01%
2018/03/02	2	12.95	0	0.00	12.95	2	23,585	0.01%
2018/03/01	0	0.00	2	13.10	13.15	-2	22,892	-0.01%
2018/02/26	0	0.00	2	13.35	13.25	-2	23,042	-0.01%
2018/02/23	0	0.00	3	13.25	13.25	-3	23,027	-0.01%
2018/02/21	2	13.15	5	13.20	13.20	-3	23,851	-0.01%
2018/02/12	2	13.05	17	13.05	13.05	-15	23,915	-0.06%
2018/02/09	0	0.00	7	12.91	12.95	-7	23,761	-0.03%
2018/02/08	2	13.15	0	0.00	13.15	2	23,517	0.01%
2018/02/07	2	13.10	1	13.05	13.05	1	23,357	0.00%
2018/02/06	5	13.11	0	0.00	12.90	5	23,292	0.02%
2018/02/05	6	13.60	0	0.00	13.60	6	22,818	0.03%
2018/02/01	2	13.95	2	14.00	13.95	0	22,272	0.00%
2018/01/31	5	13.92	0	0.00	14.00	5	22,106	0.02%
2018/01/30	1	14.15	0	0.00	14.05	1	21,906	0.00%
2018/01/29	2	14.20	0	0.00	14.20	2	21,766	0.01%
2018/01/26	8	14.16	1	14.15	14.20	7	21,696	0.03%
2018/01/25	0	0.00	0.7	14.15	14.20	-0.7	21,596	0.00%
2018/01/24	10	14.15	0	0.00	14.15	10	21,471	0.05%
2018/01/23	658	14.25	2	14.35	14.35	656	21,297	3.08%	大買/鉅額交易
2018/01/22	0	0.00	2	14.28	14.25	-2	21,197	-0.01%
2018/01/19	6	14.33	1	14.30	14.30	5	21,219	0.02%
2018/01/17	5	14.21	0	0.00	14.30	5	20,778	0.02%
2018/01/16	5	14.20	0	0.00	14.20	5	20,439	0.02%
2018/01/15	0	0.00	2	14.35	14.25	-2	20,326	-0.01%
2018/01/12	0	0.00	7	14.08	14.15	-7	19,863	-0.04%
2018/01/11	0	0.00	9	13.96	14.00	-9	19,325	-0.05%
2018/01/10	0	0.00	2	14.00	13.95	-2	19,320	-0.01%
2018/01/08	2	14.00	1	13.95	14.05	1	18,813	0.01%
2018/01/04	3	13.80	2	13.85	13.85	1	18,623	0.01%
2018/01/03	0	0.00	5	13.95	13.95	-5	18,758	-0.03%