元大金 (2885)-群益金鼎-崇德券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
32.10
漲跌
▲0.45
漲幅
+1.42%
成交量
13,220張
產業
上市金融類股
1746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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	32.10	1	32.00	32.10	1	21,318	0.00%
2024/05/09	0.9	32.00	0	32.10	31.65	0.9	21,300	0.00%
2024/05/08	0	0.00	0.2	31.55	31.80	-0.2	21,147	0.00%
2024/05/07	1	31.80	6	31.52	31.80	-5	21,154	-0.02%
2024/05/06	10	30.75	3.9	31.23	31.50	6.1	20,957	0.03%
2024/05/02	1	30.50	1	30.55	30.65	0	20,688	0.00%
2024/04/30	12.1	30.83	2	30.80	30.65	10.1	20,545	0.05%
2024/04/29	1	30.70	4	30.96	31.05	-3	20,436	-0.01%
2024/04/26	2	30.13	12	30.20	30.00	-10	20,096	-0.05%
2024/04/25	1	29.95	0	0.00	29.80	1	20,118	0.00%
2024/04/24	0	0.00	2	30.30	30.35	-2	19,994	-0.01%
2024/04/23	1.1	29.77	0.1	30.05	29.80	1	19,844	0.01%
2024/04/22	0.1	29.85	0	0.00	29.90	0.1	19,654	0.00%
2024/04/19	6	29.81	1	30.00	29.90	5	19,148	0.03%
2024/04/18	0	0.00	1	30.55	30.60	-1	18,463	-0.01%
2024/04/17	1	30.00	0.5	30.01	30.00	0.5	18,105	0.00%
2024/04/16	2.1	29.90	3	30.35	29.95	-0.9	18,010	-0.01%
2024/04/15	20	30.45	0	0.00	30.55	20	17,755	0.11%
2024/04/12	2	30.35	0	0.00	30.30	2	17,624	0.01%
2024/04/11	10	30.40	0	0.00	30.50	10	17,452	0.06%
2024/04/10	7	30.56	0	0.00	30.50	7	17,495	0.04%
2024/04/09	3.1	30.95	5	30.95	30.90	-1.9	17,624	-0.01%
2024/04/03	0	0.00	2	30.10	29.95	-2	17,458	-0.01%
2024/04/02	0	30.10	0	0.00	30.30	0	17,547	0.00%
2024/03/29	2.1	30.34	0	0.00	30.40	2.1	17,819	0.01%
2024/03/28	1	30.05	0	0.00	30.10	1	17,675	0.01%
2024/03/27	0	30.15	2	30.25	30.30	-2	17,687	-0.01%
2024/03/26	1	30.30	5	30.05	30.10	-4	17,806	-0.02%
2024/03/22	3	30.15	11.2	29.63	29.45	-8.2	18,215	-0.05%
2024/03/21	11	29.50	17	29.74	29.80	-6	18,221	-0.03%
2024/03/20	2.3	28.91	0.6	29.25	28.90	1.7	18,450	0.01%
2024/03/19	0	29.20	0	0.00	29.20	0	18,458	0.00%
2024/03/18	6	29.45	0.1	29.40	29.35	5.9	18,330	0.03%
2024/03/15	3.6	30.06	2	30.00	30.20	1.6	18,162	0.01%
2024/03/14	14	30.25	7	30.44	30.30	7	17,626	0.04%
2024/03/13	1	29.20	2.2	29.15	29.50	-1.2	16,785	-0.01%
2024/03/12	1	28.80	0	0.00	28.90	1	16,419	0.01%
2024/03/11	0	0.00	0.1	28.60	28.55	-0.1	16,438	0.00%
2024/03/08	0	0.00	4.1	28.40	28.45	-4.1	16,445	-0.02%
2024/03/07	0	0.00	11	27.39	28.10	-11	16,213	-0.07%
2024/03/04	0	0.00	1	27.30	27.35	-1	16,071	-0.01%
2024/02/29	0.1	27.20	0	0.00	27.45	0.1	16,332	0.00%
2024/02/27	0.8	27.20	0	0.00	27.20	0.8	16,171	0.01%
2024/02/23	0	0.00	0.2	27.30	27.30	-0.2	15,976	0.00%
2024/02/22	2	27.35	0	0.00	27.55	2	16,208	0.01%
2024/02/21	1	27.30	0	0.00	27.35	1	16,173	0.01%
2024/02/20	0	0.00	2	27.78	27.85	-2	16,099	-0.01%
2024/02/19	0	0.00	1	27.30	27.45	-1	15,999	-0.01%
2024/01/31	0.1	26.85	0	0.00	27.05	0.1	15,625	0.00%
2024/01/26	1	26.70	0.1	26.80	26.95	0.9	15,758	0.01%
2024/01/24	0	0.00	1	26.65	26.60	-1	15,738	-0.01%
2024/01/23	0	0.00	0.2	26.45	26.55	-0.2	15,859	0.00%
2024/01/22	1	26.35	1	26.30	26.35	0	16,053	0.00%
2024/01/19	4	26.14	0	26.20	26.20	4	16,013	0.02%
2024/01/18	2	25.78	0	0.00	25.80	2	16,029	0.01%
2024/01/16	0	0.00	1	26.40	26.25	-1	15,663	-0.01%
2024/01/10	1	26.50	0	0.00	26.50	1	16,367	0.01%
2024/01/09	0	0.00	2	26.90	26.80	-2	16,409	-0.01%
2024/01/04	0	0.00	3	27.18	27.20	-3	16,645	-0.02%
2024/01/03	2.1	27.10	0.5	27.00	26.95	1.6	16,816	0.01%
2023/12/29	0.1	27.30	5	27.50	27.60	-4.9	16,322	-0.03%
2023/12/27	1	27.05	0	0.00	27.15	1	16,123	0.01%
2023/12/26	0.2	26.90	1.8	26.86	26.85	-1.6	15,860	-0.01%
2023/12/25	1	26.60	0	0.00	26.60	1	15,812	0.01%
2023/12/22	0	0.00	4.2	26.70	26.80	-4.2	15,935	-0.03%
2023/12/21	0	0.00	0.2	26.50	26.45	-0.2	15,843	0.00%
2023/12/20	0.1	26.75	0	0.00	26.55	0.1	15,485	0.00%
2023/12/19	0	26.70	10	26.60	26.70	-10	15,199	-0.07%
2023/12/18	0	0.00	4	27.05	27.05	-4	15,019	-0.03%
2023/12/15	0	0.00	12	27.13	27.00	-12	14,908	-0.08%
2023/12/14	0	0.00	0.5	26.90	27.00	-0.5	14,590	0.00%
2023/12/12	0	0.00	18.8	26.70	26.80	-18.8	14,675	-0.13%
2023/12/11	0	0.00	2	26.55	26.55	-2	14,606	-0.01%
2023/12/08	0	0.00	5	26.45	26.55	-5	14,645	-0.03%
2023/12/07	0	0.00	0.6	26.40	26.50	-0.6	14,620	0.00%
2023/12/04	2	26.33	3	26.37	26.35	-1	14,572	-0.01%
2023/12/01	0	25.95	9	26.09	26.10	-9	14,509	-0.06%
2023/11/30	0.1	26.00	4	25.98	26.00	-4	14,505	-0.03%
2023/11/27	0	0.00	0.1	26.00	25.85	-0.1	14,075	0.00%
2023/11/24	0	0.00	0.2	25.70	25.80	-0.2	14,023	0.00%
2023/11/23	7	25.65	0	0.00	25.70	7	14,099	0.05%
2023/11/22	5	25.60	0	0.00	25.60	5	14,141	0.04%
2023/11/20	0	0.00	5	25.35	25.35	-5	14,056	-0.04%
2023/11/17	7	25.45	0	0.00	25.35	7	14,079	0.05%
2023/11/15	0	0.00	3.2	25.28	25.30	-3.2	13,945	-0.02%
2023/11/14	0.6	25.05	0	0.00	25.05	0.6	13,829	0.00%
2023/11/08	0	0.00	0	24.95	25.00	0	14,774	0.00%
2023/11/06	0	0.00	0.1	24.90	24.90	-0.1	15,228	0.00%
2023/11/03	0	0.00	5	24.80	24.95	-5	15,067	-0.03%
2023/10/30	1.1	24.06	0	0.00	24.10	1.1	15,988	0.01%
2023/10/27	0.1	24.50	0	0.00	24.40	0.1	16,107	0.00%
2023/10/25	2.1	24.60	0	0.00	24.60	2.1	16,299	0.01%
2023/10/24	0.2	24.50	0	24.50	24.45	0.1	16,366	0.00%
2023/10/23	0.6	24.42	0	0.00	24.40	0.6	16,412	0.00%
2023/10/20	1	24.40	0	0.00	24.75	1	16,302	0.01%
2023/10/19	0.1	25.20	0	0.00	25.10	0.1	16,077	0.00%
2023/10/18	0	0.00	2	25.40	25.55	-2	15,990	-0.01%
2023/10/05	0	0.00	0	24.60	24.55	0	16,091	0.00%
2023/10/02	1.1	25.05	0	25.05	24.95	1.1	16,374	0.01%
2023/09/28	0.1	25.10	3	25.20	25.05	-2.9	16,818	-0.02%
2023/09/26	0	0.00	0.2	25.15	25.00	-0.2	16,821	0.00%
2023/09/20	0.1	25.40	1	25.75	25.40	-0.9	17,268	-0.01%
2023/09/15	0	25.20	0.2	25.20	25.35	-0.2	17,267	0.00%
2023/09/08	0.1	24.70	0	0.00	24.65	0.1	17,920	0.00%
2023/09/07	0	0.00	11	24.75	24.70	-11	18,130	-0.06%
2023/09/04	0.1	24.65	0	0.00	24.50	0.1	18,223	0.00%
2023/09/01	0.1	24.60	0	0.00	24.75	0.1	18,496	0.00%
2023/08/31	0.3	24.76	0	0.00	24.40	0.3	18,740	0.00%
2023/08/30	1.1	24.75	0	0.00	24.80	1.1	18,891	0.01%
2023/08/29	4	24.54	0	0.00	24.65	4	18,979	0.02%
2023/08/28	0.1	24.40	0	0.00	24.40	0.1	18,969	0.00%
2023/08/25	3.1	24.50	0	0.00	24.40	3.1	19,376	0.02%
2023/08/24	1	24.30	0	0.00	24.45	1	19,468	0.01%
2023/08/22	0	0.00	1	23.90	23.85	-1	19,542	-0.01%
2023/08/21	0	0.00	3.1	24.00	23.90	-3.1	19,574	-0.02%
2023/08/18	1.1	24.04	0	0.00	23.95	1.1	19,484	0.01%
2023/08/17	2	23.43	0	0.00	23.75	2	19,503	0.01%
2023/08/15	0.1	24.25	0	0.00	24.20	0.1	19,145	0.00%
2023/08/14	0.1	24.40	0	0.00	24.30	0.1	19,218	0.00%
2023/08/10	0.1	25.15	0	0.00	25.30	0.1	19,013	0.00%
2023/08/09	1	25.00	0	0.00	25.15	1	18,775	0.01%
2023/08/08	3	25.12	0	0.00	25.10	3	18,679	0.02%
2023/08/04	2	24.30	0	0.00	24.35	2	17,972	0.01%
2023/08/02	0	0.00	0.2	24.40	24.45	-0.2	17,759	0.00%
2023/08/01	0	0.00	1	24.75	24.90	-1	17,652	-0.01%
2023/07/31	1.9	24.41	0.1	24.60	24.40	1.8	17,308	0.01%
2023/07/28	0	0.00	3	24.40	24.40	-3	17,151	-0.02%
2023/07/27	0	0.00	5.1	24.65	24.70	-5.1	16,967	-0.03%
2023/07/26	0	0.00	3	24.55	24.55	-3	16,847	-0.02%
2023/07/25	0	0.00	36	24.21	24.25	-36	16,808	-0.21%
2023/07/21	0	0.00	2	24.20	24.40	-2	16,786	-0.01%
2023/07/18	3	24.00	0	0.00	24.10	3	16,277	0.02%
2023/07/17	7	23.98	0	0.00	23.95	7	16,220	0.04%
2023/07/14	1	23.70	0	0.00	23.75	1	16,037	0.01%
2023/07/12	0.1	23.35	0	0.00	23.45	0.1	15,656	0.00%
2023/07/11	0	0.00	1	23.30	23.30	-1	15,587	-0.01%
2023/07/07	1.1	22.47	0	0.00	22.65	1.1	15,267	0.01%
2023/07/06	4.1	22.83	0	0.00	22.70	4.1	15,203	0.03%
2023/07/05	2	23.18	0	0.00	23.15	2	14,735	0.01%
2023/07/04	1	23.10	0	0.00	23.05	1	14,624	0.01%
2023/06/30	4.2	23.19	0	0.00	23.10	4.2	14,617	0.03%
2023/06/29	1.4	23.48	0	0.00	23.30	1.4	14,416	0.01%
2023/06/28	3.1	24.17	0	0.00	24.10	3.1	14,205	0.02%
2023/06/27	1.1	24.21	1.5	24.13	24.20	-0.4	13,935	0.00%
2023/06/26	2.2	24.30	0	0.00	24.30	2.2	13,842	0.02%
2023/06/21	2	24.35	0	0.00	24.35	2	13,750	0.01%
2023/06/20	0	0.00	10	24.30	24.25	-10	13,529	-0.07%
2023/06/19	0	0.00	3	24.40	24.40	-3	13,296	-0.02%
2023/06/14	0.1	24.30	2	24.38	24.40	-2	12,841	-0.02%
2023/06/13	17.1	24.39	1	24.40	24.35	16.1	12,795	0.13%
2023/06/12	1	24.45	0.2	24.55	24.55	0.9	12,630	0.01%
2023/06/09	0	0.00	1	24.55	24.60	-1	12,734	-0.01%
2023/06/07	0.4	24.50	1	24.40	24.60	-0.6	12,698	0.00%
2023/06/06	0	0.00	4	24.15	24.20	-4	12,527	-0.03%
2023/06/05	6	24.01	0	0.00	24.00	6	12,327	0.05%
2023/06/02	0	0.00	3	23.90	23.85	-3	12,036	-0.02%
2023/06/01	1.2	23.73	0	0.00	23.65	1.2	11,882	0.01%
2023/05/31	0.1	23.70	0	0.00	23.85	0.1	11,750	0.00%
2023/05/30	2.5	23.70	2	23.70	23.70	0.5	11,531	0.00%
2023/05/25	0	0.00	3.4	23.40	23.25	-3.4	11,733	-0.03%
2023/05/24	0	0.00	6	23.50	23.55	-6	11,770	-0.05%
2023/05/23	0	0.00	4	23.58	23.65	-4	11,764	-0.03%
2023/05/22	2	23.40	2	23.45	23.45	0	11,637	0.00%
2023/05/19	0.2	23.35	6	23.39	23.45	-5.8	11,540	-0.05%
2023/05/18	0	0.00	0.8	23.25	23.40	-0.8	11,407	-0.01%
2023/05/16	1.1	22.85	0	0.00	22.95	1.1	11,131	0.01%
2023/05/12	0.1	22.75	33	22.65	22.65	-32.9	11,187	-0.29%
2023/05/11	2	22.85	0	0.00	22.90	2	11,184	0.02%
2023/05/08	2.2	22.99	0	22.90	23.00	2.2	11,402	0.02%
2023/05/05	0.3	22.86	0	0.00	22.85	0.3	11,287	0.00%
2023/05/03	0	0.00	0.1	22.70	22.75	-0.1	11,598	0.00%
2023/04/28	0.1	22.55	0	0.00	22.60	0.1	12,593	0.00%
2023/04/26	1	22.35	0	0.00	22.45	1	12,877	0.01%
2023/04/25	1	22.45	0	0.00	22.40	1	12,874	0.01%
2023/04/24	0.1	22.45	0	0.00	22.40	0.1	12,941	0.00%
2023/04/20	0	22.50	0	0.00	22.30	0	13,129	0.00%
2023/04/18	0	0.00	8	22.50	22.50	-8	13,416	-0.06%
2023/04/17	0	0.00	0	22.60	22.50	0	13,475	0.00%
2023/04/14	1	22.65	0	0.00	22.65	1	13,385	0.01%
2023/04/13	0.1	22.55	1	22.55	22.55	-1	13,387	-0.01%
2023/04/12	1	22.55	0	0.00	22.55	1	13,309	0.01%
2023/04/11	0	0.00	2.1	22.50	22.55	-2.1	13,392	-0.02%
2023/04/10	0.1	22.50	0	0.00	22.45	0.1	13,254	0.00%
2023/04/07	0.1	22.40	0	0.00	22.40	0.1	13,298	0.00%
2023/04/06	0.3	22.45	0	0.00	22.40	0.3	13,296	0.00%
2023/03/31	0	22.40	1	22.40	22.35	-1	13,263	-0.01%
2023/03/30	5.1	22.22	0	0.00	22.30	5.1	13,892	0.04%
2023/03/27	1.1	22.15	1	22.20	22.15	0.1	15,971	0.00%
2023/03/24	0.1	22.20	2	22.25	22.20	-2	16,845	-0.01%
2023/03/22	1	22.10	0	0.00	22.10	1	17,062	0.01%
2023/03/21	0.1	22.04	0	0.00	21.95	0.1	17,300	0.00%
2023/03/20	0.1	21.84	0	0.00	21.80	0.1	17,369	0.00%
2023/03/17	0.1	21.85	5	21.75	21.85	-4.9	17,433	-0.03%
2023/03/16	2.6	21.67	0	0.00	21.70	2.6	17,525	0.01%
2023/03/15	0.3	22.10	20	22.05	22.05	-19.7	17,526	-0.11%
2023/03/14	21.9	21.82	0	0.00	21.95	21.9	17,720	0.12%
2023/03/13	0	22.40	1	22.15	22.35	-1	17,673	-0.01%
2023/03/10	3.2	22.35	1	22.20	22.30	2.2	17,695	0.01%
2023/03/09	0.2	22.73	0	0.00	22.65	0.2	17,675	0.00%
2023/03/07	3.2	22.84	0	22.80	22.90	3.1	18,236	0.02%
2023/03/06	0.1	22.70	0	0.00	22.70	0.1	18,443	0.00%
2023/03/03	0	0.00	0.1	22.60	22.55	-0.1	18,560	0.00%
2023/03/02	0.1	22.35	0	0.00	22.50	0.1	18,833	0.00%
2023/03/01	0	22.85	1	22.45	22.40	-1	19,089	-0.01%
2023/02/20	1	22.80	1	22.90	22.90	0	19,297	0.00%
2023/02/17	0	22.80	0	0.00	22.75	0	19,491	0.00%
2023/02/15	0	22.65	0	0.00	22.60	0	20,441	0.00%
2023/02/14	0	22.85	0	0.00	22.80	0	20,514	0.00%
2023/02/13	0	22.80	0	0.00	22.80	0	20,646	0.00%
2023/02/10	2	22.73	0	0.00	22.80	2	20,732	0.01%
2023/02/03	0	0.00	0	22.75	22.75	0	20,910	0.00%
2023/02/02	0	0.00	0.1	22.75	22.80	-0.1	20,926	0.00%
2023/01/31	3	22.62	0	0.00	22.50	3	20,766	0.01%
2023/01/30	5	22.90	1	23.00	23.05	4	20,528	0.02%
2023/01/17	0	0.00	4	22.70	22.70	-4	20,017	-0.02%
2023/01/16	0	0.00	1	22.70	22.70	-1	19,985	-0.01%
2023/01/13	3	22.55	0	0.00	22.50	3	19,953	0.02%
2023/01/12	0	0.00	63.1	22.55	22.55	-63.1	20,144	-0.31%
2023/01/10	1.2	22.44	1.1	22.55	22.60	0.1	20,130	0.00%
2023/01/09	0	0.00	4	22.50	22.50	-4	20,160	-0.02%
2023/01/05	0.1	21.95	0	0.00	21.95	0.1	20,198	0.00%
2022/12/29	0	21.75	0	0.00	21.65	0	20,735	0.00%
2022/12/28	0	21.95	0	0.00	21.95	0	20,825	0.00%
2022/12/26	1	21.85	0	0.00	21.90	1	21,113	0.00%
2022/12/23	1.1	21.76	0	0.00	21.80	1.1	21,359	0.01%
2022/12/22	0	21.95	0	0.00	22.00	0	21,515	0.00%
2022/12/21	1	21.80	0	0.00	21.80	1	21,062	0.00%
2022/12/20	0.1	21.85	2	21.95	21.80	-2	20,610	-0.01%
2022/12/19	2	22.05	0	0.00	22.10	2	19,979	0.01%
2022/12/16	1.1	22.26	2	22.60	22.15	-1	19,240	0.00%
2022/12/14	2.1	22.30	0	0.00	22.30	2.1	18,590	0.01%
2022/12/13	0.1	22.30	4	22.44	22.10	-3.9	18,554	-0.02%
2022/12/12	1	22.40	0.1	22.50	22.40	0.9	18,353	0.00%
2022/12/09	0	0.00	2.1	22.49	22.40	-2.1	18,685	-0.01%
2022/12/08	3.1	22.15	1	22.30	22.30	2.1	18,729	0.01%
2022/12/07	3	22.40	0	0.00	22.60	3	18,669	0.02%
2022/12/06	3	22.45	3.2	22.44	22.50	-0.2	18,692	0.00%
2022/12/05	0	0.00	1	22.70	22.60	-1	18,849	-0.01%
2022/12/01	0.4	22.65	1	22.70	22.60	-0.7	18,884	0.00%
2022/11/30	0.3	22.40	0	0.00	22.60	0.3	18,939	0.00%
2022/11/29	0	0.00	4	22.36	22.50	-4	18,603	-0.02%
2022/11/28	2	22.13	0	0.00	22.25	2	18,472	0.01%
2022/11/25	0	0.00	2	22.18	22.05	-2	18,353	-0.01%
2022/11/24	0	0.00	18	22.23	22.30	-18	18,308	-0.10%
2022/11/23	1	21.95	5	21.94	22.10	-4	18,184	-0.02%
2022/11/22	23.1	21.23	17	21.60	21.60	6.1	17,821	0.03%
2022/11/21	0	20.95	5.1	21.10	21.10	-5.1	17,476	-0.03%
2022/11/15	5	21.25	0.1	21.30	21.45	4.9	17,430	0.03%
2022/11/14	9	21.19	9	21.20	21.20	0	17,326	0.00%
2022/11/11	8	20.75	39	20.88	21.20	-31	17,085	-0.18%
2022/11/09	6	20.45	0	0.00	20.50	6	16,702	0.04%
2022/11/08	0	0.00	3	20.20	20.30	-3	16,586	-0.02%
2022/11/07	4	20.10	0	0.00	20.20	4	16,688	0.02%
2022/11/04	0	0.00	4.1	19.95	20.05	-4.1	16,988	-0.02%
2022/11/03	0.2	20.00	4	20.00	20.05	-3.8	17,098	-0.02%
2022/11/02	0	0.00	1	20.10	20.20	-1	17,192	-0.01%
2022/11/01	2	19.70	33	19.76	20.05	-31	17,288	-0.18%
2022/10/31	0	19.75	0	0.00	19.70	0	17,404	0.00%
2022/10/27	6	19.73	3	19.75	19.70	3	17,429	0.02%
2022/10/26	4	19.67	7	19.64	19.75	-3	17,463	-0.02%
2022/10/25	1	19.35	1	19.40	19.55	0	17,438	0.00%
2022/10/24	5	19.56	0	0.00	19.55	5	17,452	0.03%
2022/10/21	0	0.00	6	19.46	19.45	-6	17,390	-0.03%
2022/10/19	1.8	19.26	0	0.00	19.00	1.8	16,983	0.01%
2022/10/18	0.1	19.20	0	0.00	19.20	0.1	16,971	0.00%
2022/10/17	6	18.98	0	0.00	19.10	6	17,240	0.03%
2022/10/13	0.1	19.12	0	0.00	19.05	0.1	17,449	0.00%
2022/10/11	3.5	19.08	3	19.15	19.10	0.5	17,665	0.00%
2022/10/07	16	19.55	0	0.00	19.50	16	17,951	0.09%
2022/10/06	10	19.60	0	0.00	19.70	10	17,997	0.06%
2022/10/05	10	19.52	1	19.40	19.55	9	18,165	0.05%
2022/10/04	1	19.40	13	19.37	19.35	-12	18,267	-0.07%
2022/10/03	1	19.30	0	0.00	19.30	1	18,161	0.01%
2022/09/30	0.1	19.50	0	0.00	19.55	0.1	18,228	0.00%
2022/09/29	0	19.65	0	0.00	19.70	0	18,341	0.00%
2022/09/28	2.2	19.52	0	0.00	19.55	2.2	18,448	0.01%
2022/09/27	2	19.95	0	0.00	19.85	2	18,442	0.01%
2022/09/26	0.1	20.01	5	19.95	19.90	-5	18,357	-0.03%
2022/09/23	1.1	20.11	0	0.00	20.15	1.1	18,524	0.01%
2022/09/22	10	20.10	0	0.00	20.05	10	19,226	0.05%
2022/09/21	11	20.15	2	20.35	20.25	9	19,684	0.05%
2022/09/19	0	20.25	5	20.20	20.15	-5	21,298	-0.02%
2022/09/16	2	20.15	0	0.00	20.10	2	21,516	0.01%
2022/09/14	3.1	20.17	0	0.00	20.20	3.1	21,398	0.01%
2022/09/13	1.9	20.84	0	0.00	20.60	1.9	21,613	0.01%
2022/09/12	2	20.80	0	0.00	20.90	2	21,885	0.01%
2022/09/07	0	20.40	0	0.00	20.35	0	22,022	0.00%
2022/09/06	1	20.65	0	0.00	20.85	1	21,977	0.00%
2022/09/05	2	20.33	0	0.00	20.30	2	22,048	0.01%
2022/09/01	1.1	20.05	0	0.00	20.05	1.1	22,268	0.00%
2022/08/31	1	20.30	0	0.00	20.30	1	22,188	0.00%
2022/08/29	0.1	20.21	0	0.00	20.15	0.1	22,151	0.00%
2022/08/24	10.1	20.15	0	0.00	20.25	10.1	22,775	0.04%
2022/08/23	0.1	20.37	0	0.00	20.20	0.1	24,059	0.00%
2022/08/18	0.1	20.90	0	0.00	20.80	0.1	24,947	0.00%
2022/08/17	3	20.85	0	0.00	21.00	3	25,297	0.01%
2022/08/15	4	20.70	0	0.00	20.70	4	26,048	0.02%
2022/08/12	5	20.60	0	0.00	20.55	5	26,188	0.02%
2022/08/10	0	0.00	3.2	20.69	20.75	-3.2	26,242	-0.01%
2022/08/09	2	20.75	4	20.70	20.65	-2	26,211	-0.01%
2022/08/08	0	0.00	1.4	20.75	20.80	-1.4	26,324	-0.01%
2022/08/05	3	20.38	0	0.00	20.70	3	26,431	0.01%
2022/08/02	0.1	20.20	0	0.00	20.15	0.1	27,215	0.00%
2022/08/01	2	20.15	0	0.00	20.30	2	27,397	0.01%
2022/07/29	0.1	20.25	0	0.00	20.00	0.1	27,557	0.00%
2022/07/28	2	20.03	1	20.00	20.10	1	27,482	0.00%
2022/07/27	0	19.90	0	0.00	19.95	0	27,473	0.00%
2022/07/26	3	19.83	0	0.00	19.90	3	27,525	0.01%
2022/07/25	8.6	19.89	6	19.87	19.85	2.6	27,576	0.01%
2022/07/22	2.2	19.59	0	0.00	19.70	2.2	27,700	0.01%
2022/07/21	1.1	19.25	2	19.25	19.40	-0.9	27,733	0.00%
2022/07/20	1.1	19.30	0	0.00	19.25	1.1	27,852	0.00%
2022/07/19	2.1	19.13	0	0.00	19.20	2.1	28,066	0.01%
2022/07/18	0.3	19.25	0	0.00	19.15	0.3	28,197	0.00%
2022/07/15	6.4	19.06	0	0.00	18.80	6.4	28,120	0.02%
2022/07/14	1.4	19.63	0	0.00	19.55	1.4	27,997	0.01%
2022/07/08	0.1	19.75	5	19.85	19.80	-4.9	27,850	-0.02%
2022/07/06	15	19.58	0	0.00	19.40	15	27,587	0.05%
2022/07/04	1.2	19.61	3	19.80	19.65	-1.9	27,432	-0.01%
2022/07/01	3.6	19.66	0	0.00	19.60	3.6	27,706	0.01%
2022/06/30	6.1	19.85	0	0.00	19.70	6.1	27,721	0.02%
2022/06/29	5.3	20.36	0	0.00	20.25	5.3	27,239	0.02%
2022/06/28	20	21.09	0	0.00	20.90	20	26,873	0.07%
2022/06/23	2.1	23.15	0	0.00	23.10	2.1	25,258	0.01%
2022/06/22	0.1	23.40	1	23.10	23.10	-0.9	25,260	0.00%
2022/06/21	0.2	23.00	1	23.20	23.50	-0.9	25,313	0.00%
2022/06/20	8	22.83	1	22.85	22.80	7	25,260	0.03%
2022/06/17	4	22.89	0	0.00	22.90	4	25,147	0.02%
2022/06/16	1.1	23.34	1	23.15	23.10	0.1	24,883	0.00%
2022/06/15	6.1	23.14	0	0.00	23.05	6.1	25,242	0.02%
2022/06/14	2	23.15	3	23.10	23.10	-1	25,418	0.00%
2022/06/13	28	23.11	0	0.00	23.10	28	25,588	0.11%
2022/06/10	3	23.42	0	0.00	23.45	3	25,402	0.01%
2022/06/09	2.1	23.48	0	0.00	23.40	2.1	25,433	0.01%
2022/06/07	67.1	23.44	0	0.00	23.40	67.1	25,524	0.26%
2022/06/02	1	23.55	0	0.00	23.50	1	25,829	0.00%
2022/06/01	1.1	23.80	0	0.00	23.70	1.1	26,271	0.00%
2022/05/31	2	23.75	0	0.00	24.35	2	26,131	0.01%
2022/05/30	1	23.65	0	0.00	23.90	1	24,846	0.00%
2022/05/27	7	23.04	5	23.15	23.15	2	24,552	0.01%
2022/05/26	3.1	22.95	11	22.95	22.90	-7.9	24,459	-0.03%
2022/05/25	6	23.06	0	0.00	23.05	6	24,534	0.02%
2022/05/24	3.1	23.40	5	23.70	23.30	-2	24,758	-0.01%
2022/05/23	32	23.49	30	23.70	23.90	2	24,457	0.01%
2022/05/20	3	23.38	1	23.20	23.45	2	24,153	0.01%
2022/05/19	14.3	23.48	0	0.00	23.35	14.3	24,079	0.06%
2022/05/18	7	23.92	0	0.00	24.05	7	23,846	0.03%
2022/05/17	7.2	23.83	0	0.00	23.75	7.2	23,817	0.03%
2022/05/16	3.3	23.56	0	0.00	24.00	3.3	23,810	0.01%
2022/05/13	1.1	23.76	2	23.55	23.85	-1	23,781	0.00%
2022/05/12	4.5	23.97	0.1	24.10	23.65	4.4	23,718	0.02%
2022/05/11	3.1	24.57	12	24.50	24.45	-9	23,553	-0.04%
2022/05/10	1.1	24.80	0	0.00	24.75	1.1	23,366	0.00%
2022/05/09	11	25.08	11	25.10	25.00	0	23,084	0.00%
2022/05/06	4	25.61	0	0.00	25.60	4	22,968	0.02%
2022/05/05	2	26.00	0	0.00	25.90	2	23,182	0.01%
2022/05/04	4	25.85	1	25.95	26.00	3	23,263	0.01%
2022/05/03	0.2	26.10	2	26.00	25.90	-1.8	23,456	-0.01%
2022/04/28	2	25.80	1.1	25.86	26.00	0.9	24,070	0.00%
2022/04/27	1.1	25.77	6	25.89	25.75	-4.9	23,986	-0.02%
2022/04/26	0	26.25	0	0.00	26.15	0	23,937	0.00%
2022/04/25	2.1	26.12	0	0.00	26.25	2.1	23,849	0.01%
2022/04/22	4	26.41	1	26.65	26.65	3	23,426	0.01%
2022/04/21	2	26.35	0	0.00	26.55	2	23,386	0.01%
2022/04/19	2	26.30	0	0.00	26.15	2	23,403	0.01%
2022/04/18	0	26.30	0	0.00	26.35	0	23,603	0.00%
2022/04/14	5.1	26.64	0	0.00	26.55	5.1	23,726	0.02%
2022/04/13	0.2	26.83	0.3	27.00	26.95	-0.2	23,695	0.00%
2022/04/12	6	26.80	0	0.00	26.75	6	23,712	0.03%
2022/04/11	0.1	26.85	1	26.70	26.80	-0.9	23,696	0.00%
2022/04/08	3	26.85	0	0.00	26.85	3	23,534	0.01%
2022/04/07	5	26.80	0	0.00	26.70	5	23,473	0.02%
2022/04/06	13	27.02	2	27.18	27.20	11	23,224	0.05%
2022/04/01	0	26.45	0	0.00	26.60	0	22,973	0.00%
2022/03/31	0	0.00	1	26.45	26.40	-1	22,717	0.00%
2022/03/30	2	26.20	21	26.25	26.20	-19	22,390	-0.08%
2022/03/29	3	26.00	0	0.00	26.05	3	22,151	0.01%
2022/03/28	3.1	25.69	0	0.00	25.90	3.1	21,982	0.01%
2022/03/25	2.2	25.81	0	0.00	25.75	2.2	21,812	0.01%
2022/03/24	2	26.00	0	0.00	26.00	2	21,615	0.01%
2022/03/23	8.1	26.06	0	0.00	26.10	8.1	21,539	0.04%
2022/03/22	2	26.00	0	0.00	26.00	2	21,164	0.01%
2022/03/21	0	26.30	5	26.18	26.10	-5	20,839	-0.02%
2022/03/18	5	26.30	2	26.28	26.25	3	20,752	0.01%
2022/03/17	0	0.00	1	25.95	26.00	-1	20,274	0.00%
2022/03/16	1	25.60	0	0.00	25.60	1	20,054	0.00%
2022/03/14	0	24.95	0	0.00	24.85	0	20,291	0.00%
2022/03/10	0.1	24.80	0	0.00	24.80	0.1	20,356	0.00%
2022/03/08	0.1	24.25	10	24.10	24.20	-9.9	20,378	-0.05%
2022/03/07	1	24.30	5	24.30	24.50	-4	20,523	-0.02%
2022/03/04	0.1	25.15	0	0.00	25.05	0.1	20,940	0.00%
2022/03/01	1.1	25.39	0	0.00	25.25	1.1	21,116	0.01%
2022/02/25	3.2	24.78	0	0.00	24.85	3.2	20,906	0.02%
2022/02/24	0.1	24.90	0.5	24.95	24.85	-0.4	20,539	0.00%
2022/02/23	30.3	25.35	0	0.00	25.20	30.3	19,954	0.15%
2022/02/22	0	0.00	40.1	25.20	25.35	-40.1	19,914	-0.20%
2022/02/18	0	0.00	130	25.35	25.40	-130	19,988	-0.65%	大賣/鉅額交易
2022/02/17	3	25.52	0	0.00	25.40	3	19,871	0.02%
2022/02/15	0.1	25.30	0	0.00	25.20	0.1	19,751	0.00%
2022/02/10	0.2	25.85	0	0.00	25.85	0.2	20,584	0.00%
2022/02/09	0.1	25.90	10	25.90	25.90	-9.9	20,573	-0.05%
2022/02/08	1	25.50	1	25.50	25.80	0	20,449	0.00%
2022/02/07	31	25.30	1	25.45	25.50	30	20,253	0.15%
2022/01/26	0.2	25.30	0	0.00	25.25	0.2	19,784	0.00%
2022/01/25	3	25.00	10	25.00	25.15	-7	19,723	-0.04%
2022/01/24	0.2	25.23	0	0.00	25.20	0.2	19,479	0.00%
2022/01/21	0.3	25.53	0	0.00	25.35	0.3	19,284	0.00%
2022/01/18	1.2	25.85	10.5	25.90	25.80	-9.3	18,604	-0.05%
2022/01/17	12	25.89	0	0.00	25.85	12	18,362	0.07%
2022/01/14	5.2	25.96	10	26.00	25.90	-4.8	18,246	-0.03%
2022/01/13	15	26.15	1	26.20	26.30	14	18,018	0.08%
2022/01/12	0	0.00	2	25.80	25.90	-2	17,581	-0.01%
2022/01/11	0.1	25.65	2.5	25.78	25.85	-2.5	17,434	-0.01%
2022/01/10	0	0.00	5	25.45	25.50	-5	17,236	-0.03%
2022/01/07	11	25.71	0	0.00	25.75	11	17,213	0.06%
2022/01/06	2	25.40	0	0.00	25.40	2	16,991	0.01%
2022/01/05	0.5	25.36	4	25.40	25.25	-3.5	16,877	-0.02%
2022/01/04	0.1	25.30	2	25.20	25.40	-1.9	16,839	-0.01%
2022/01/03	0.1	25.30	5	25.27	25.20	-4.9	16,742	-0.03%
2021/12/30	1.3	25.25	0.3	25.35	25.30	1	16,672	0.01%
2021/12/29	2.2	25.27	8	25.30	25.30	-5.8	16,826	-0.03%
2021/12/27	1	25.00	0	0.00	25.00	1	16,720	0.01%
2021/12/24	2	25.00	6	24.99	25.00	-4	16,992	-0.02%
2021/12/23	2	24.90	0	0.00	24.95	2	17,106	0.01%
2021/12/22	0.1	24.90	0	0.00	24.80	0.1	17,232	0.00%
2021/12/20	15.1	24.64	0	0.00	24.65	15.1	17,289	0.09%
2021/12/16	0	0.00	7	24.75	24.85	-7	17,052	-0.04%
2021/12/15	4	24.73	6	24.72	24.70	-2	17,323	-0.01%
2021/12/14	2	24.80	0	0.00	24.70	2	17,633	0.01%
2021/12/13	4	25.03	0	0.00	25.00	4	17,667	0.02%
2021/12/10	0	0.00	1	24.95	24.95	-1	17,714	-0.01%
2021/12/09	1	25.00	0	0.00	25.00	1	17,681	0.01%
2021/12/08	2	25.00	0	0.00	25.05	2	17,426	0.01%
2021/12/07	15	24.83	15	24.85	24.95	0	16,963	0.00%
2021/12/06	6	24.65	5	24.85	24.90	1	16,937	0.01%
2021/12/01	20.2	24.10	0	0.00	24.35	20.2	16,988	0.12%
2021/11/30	7	24.10	1	24.45	23.70	6	16,448	0.04%
2021/11/29	1.2	24.36	0	0.00	24.30	1.2	15,584	0.01%
2021/11/26	1	24.50	1	24.60	24.45	0	15,536	0.00%
2021/11/25	0	0.00	1.1	24.81	24.90	-1.1	15,484	-0.01%
2021/11/24	1	24.90	0	0.00	24.90	1	15,549	0.01%
2021/11/22	0	0.00	1	24.95	25.00	-1	15,568	-0.01%
2021/11/18	2	25.25	0	0.00	25.10	2	15,705	0.01%
2021/11/15	2	24.70	0	0.00	24.75	2	16,707	0.01%
2021/11/09	4.2	24.02	0	0.00	24.20	4.2	19,239	0.02%
2021/11/03	1.1	24.46	0	0.00	24.50	1.1	22,108	0.00%
2021/11/02	0.1	24.55	0.5	24.60	24.35	-0.4	22,223	0.00%
2021/10/29	0.3	24.85	0	0.00	24.70	0.3	22,215	0.00%
2021/10/20	0	0.00	10	24.85	24.80	-10	22,885	-0.04%
2021/10/19	10	24.95	0	0.00	24.75	10	22,937	0.04%
2021/10/15	0	0.00	3	24.65	24.70	-3	23,300	-0.01%
2021/10/08	1.1	24.51	2	24.65	24.45	-0.9	24,125	0.00%
2021/10/06	2	24.20	1	24.45	24.45	1	24,822	0.00%
2021/10/05	1.1	24.01	0	0.00	24.05	1.1	25,166	0.00%
2021/10/04	1	24.25	1	24.15	24.20	0	26,556	0.00%
2021/10/01	3.1	24.28	0.5	24.30	24.20	2.6	27,824	0.01%
2021/09/30	0	0.00	1	24.70	24.70	-1	28,622	0.00%
2021/09/29	2.4	24.41	0	0.00	24.40	2.4	29,489	0.01%
2021/09/28	0	0.00	1	24.65	24.60	-1	30,035	0.00%
2021/09/24	1	24.85	0	0.00	24.65	1	30,580	0.00%
2021/09/23	0	0.00	1	24.80	24.80	-1	31,100	0.00%
2021/09/22	2	24.45	0	0.00	24.30	2	31,348	0.01%
2021/09/17	1	24.85	0	0.00	24.75	1	31,336	0.00%
2021/09/16	1	25.05	2	25.05	25.05	-1	31,330	0.00%
2021/09/14	2	25.05	2	25.10	25.10	0	31,599	0.00%
2021/09/13	1	24.90	1	24.95	24.95	0	31,600	0.00%
2021/09/10	1	24.70	7.2	24.70	24.75	-6.2	31,796	-0.02%
2021/09/09	1.6	24.55	0	0.00	24.60	1.6	32,075	0.01%
2021/09/08	1	24.55	1	24.70	24.65	0	32,056	0.00%
2021/09/07	1	24.30	2	24.35	24.30	-1	31,907	0.00%
2021/09/06	1	24.50	0	0.00	24.50	1	31,733	0.00%
2021/09/03	3	24.60	0	0.00	24.70	3	31,605	0.01%
2021/09/02	2.1	24.60	3	24.63	24.50	-0.9	31,622	0.00%
2021/09/01	2	24.85	0	0.00	24.90	2	31,527	0.01%
2021/08/31	1.3	24.68	1	25.00	25.00	0.3	31,415	0.00%
2021/08/30	1	24.85	8	24.88	25.00	-7	31,276	-0.02%
2021/08/27	0.3	24.35	7	24.51	24.60	-6.7	31,157	-0.02%
2021/08/25	1	24.35	1	24.40	24.50	0	31,322	0.00%
2021/08/24	3	24.35	0	0.00	24.45	3	31,296	0.01%
2021/08/23	1	24.10	1	24.15	24.15	0	31,232	0.00%
2021/08/20	10	23.47	7	23.59	23.65	3	31,253	0.01%
2021/08/19	2.1	23.31	15.1	23.51	23.35	-13	31,365	-0.04%
2021/08/18	14.1	23.41	0	0.00	23.90	14.1	30,553	0.05%
2021/08/17	15.3	23.71	0.1	24.00	23.70	15.2	29,806	0.05%
2021/08/16	0.1	24.15	6.7	24.06	24.05	-6.6	29,438	-0.02%
2021/08/13	6.2	23.85	1.5	23.83	23.70	4.7	29,031	0.02%
2021/08/12	6.2	24.43	10	24.40	24.40	-3.9	28,259	-0.01%
2021/08/11	101.3	24.07	0	0.00	24.25	101.3	27,863	0.36%	大買/鉅額交易
2021/08/10	2	25.38	2	25.63	25.60	0	25,036	0.00%
2021/08/09	1	25.80	2	25.65	25.80	-1	25,465	0.00%
2021/08/06	1	25.70	0	0.00	25.70	1	25,677	0.00%
2021/08/04	1	25.75	3	25.82	25.85	-2	28,047	-0.01%
2021/08/03	4	25.80	12	25.75	25.80	-8	28,882	-0.03%
2021/08/02	0	0.00	1	25.65	25.65	-1	29,563	0.00%
2021/07/30	0	0.00	3	25.27	25.40	-3	29,721	-0.01%
2021/07/29	7	25.17	2	25.30	25.35	5	29,891	0.02%
2021/07/28	1	24.95	1	24.95	25.05	0	30,047	0.00%
2021/07/27	2.1	25.30	0	0.00	25.20	2.1	30,476	0.01%
2021/07/26	14	25.39	0	0.00	25.30	14	31,034	0.05%
2021/07/22	3	25.58	31	25.55	25.55	-28	31,421	-0.09%
2021/07/21	1	25.45	3	25.35	25.40	-2	31,412	-0.01%
2021/07/20	2	25.55	12	25.65	25.55	-10	31,558	-0.03%
2021/07/19	0.2	25.80	0	0.00	25.80	0.2	31,768	0.00%
2021/07/16	7	25.60	1.1	25.89	25.90	6	32,296	0.02%
2021/07/15	1	25.35	3.2	25.36	25.45	-2.2	32,471	-0.01%
2021/07/13	6	25.40	0	0.00	25.40	6	33,239	0.02%
2021/07/12	13	25.72	0	0.00	25.50	13	33,620	0.04%
2021/07/09	121.1	25.53	3	25.82	25.55	118.1	33,562	0.35%	大買/鉅額交易
2021/07/08	5	27.19	0.2	27.15	27.15	4.8	32,318	0.01%
2021/07/07	7.2	27.17	0	0.00	27.00	7.2	31,327	0.02%
2021/07/06	3.6	27.63	6	27.57	27.50	-2.5	30,601	-0.01%
2021/07/05	0.5	26.90	2	26.98	27.10	-1.5	29,965	-0.01%
2021/07/02	2	26.55	0	0.00	26.50	2	29,310	0.01%
2021/07/01	6	26.85	0	0.00	26.65	6	29,080	0.02%
2021/06/30	0.5	26.90	8	26.76	26.85	-7.5	28,836	-0.03%
2021/06/29	1	26.25	4	26.45	26.40	-3	28,431	-0.01%
2021/06/25	0	0.00	4	26.43	26.45	-4	28,490	-0.01%
2021/06/24	6	25.73	3	25.85	26.05	3	28,283	0.01%
2021/06/23	0.3	25.45	1	25.55	25.45	-0.7	28,014	0.00%
2021/06/22	20	25.15	24	25.31	25.35	-4	28,100	-0.01%
2021/06/21	5	24.87	1	25.20	25.05	4	28,630	0.01%
2021/06/18	7	25.23	0	0.00	25.20	7	28,522	0.02%
2021/06/17	1	25.35	0	0.00	25.45	1	28,248	0.00%
2021/06/16	0	0.00	57	25.60	25.40	-57	28,518	-0.20%
2021/06/11	0	0.00	1	25.60	25.50	-1	28,790	0.00%
2021/06/10	1	25.45	0	0.00	25.50	1	28,879	0.00%
2021/06/09	2	25.58	0	0.00	25.50	2	28,920	0.01%
2021/06/08	0	0.00	11	25.75	25.85	-11	28,979	-0.04%
2021/06/07	3	25.42	6	25.62	25.50	-3	29,250	-0.01%
2021/06/04	4	25.71	2	25.75	25.80	2	29,378	0.01%
2021/06/03	1	26.05	1	26.25	26.00	0	29,915	0.00%
2021/06/02	9	25.82	11	25.76	25.95	-2	29,821	-0.01%
2021/06/01	1.1	25.51	1	25.65	25.70	0.1	29,832	0.00%
2021/05/31	3	25.67	1	25.70	25.60	2	30,030	0.01%
2021/05/28	12	25.51	3	25.47	25.60	9	30,162	0.03%
2021/05/27	2	25.10	0	0.00	25.20	2	30,177	0.01%
2021/05/26	3	25.15	0	0.00	25.15	3	30,364	0.01%
2021/05/21	3	24.65	2	25.03	24.65	1	30,946	0.00%
2021/05/20	2	24.23	2.6	24.46	24.45	-0.6	30,872	0.00%
2021/05/19	1	24.40	9	24.36	24.35	-8	30,853	-0.03%
2021/05/18	0	0.00	6	24.06	24.45	-6	30,994	-0.02%
2021/05/17	8	23.19	64	23.35	23.15	-56	31,119	-0.18%
2021/05/14	4	24.38	5	24.34	24.30	-1	30,635	0.00%
2021/05/13	34	24.29	22	24.20	23.90	12	30,338	0.04%
2021/05/12	17	24.49	13	25.35	24.50	4	29,615	0.01%
2021/05/11	8	26.18	1	26.05	26.00	7	28,544	0.02%
2021/05/10	2	26.55	8	26.34	26.70	-6	27,950	-0.02%
2021/05/07	6	25.80	6	25.65	25.90	0	27,688	0.00%
2021/05/06	2	25.70	41	25.77	25.70	-39	27,753	-0.14%
2021/05/05	53.3	25.48	2	25.33	25.30	51.3	27,710	0.19%
2021/05/04	8	24.90	1	25.10	25.05	7	27,712	0.03%
2021/05/03	11	25.77	3	25.55	25.50	8	27,339	0.03%
2021/04/29	3	26.02	1	25.95	26.00	2	27,011	0.01%
2021/04/27	55	26.35	0	0.00	26.35	55	27,206	0.20%
2021/04/26	1	26.10	14	26.38	26.50	-13	27,213	-0.05%
2021/04/23	1	25.95	22.2	25.97	25.90	-21.2	27,149	-0.08%
2021/04/22	1	25.80	12	26.24	25.95	-11	27,237	-0.04%
2021/04/21	5	25.61	45.4	25.71	25.70	-40.4	26,943	-0.15%
2021/04/20	61	25.74	53	25.75	26.00	8	26,736	0.03%
2021/04/19	3	25.63	4	25.98	26.10	-1	26,707	0.00%
2021/04/16	4	24.58	1	24.55	24.75	3	26,605	0.01%
2021/04/15	0.2	23.50	6	23.90	24.00	-5.8	26,518	-0.02%
2021/04/14	1	23.20	9.4	23.20	23.30	-8.4	26,644	-0.03%
2021/04/13	5	23.30	5	23.18	23.15	0	27,103	0.00%
2021/04/12	0	0.00	4	23.23	23.35	-4	27,030	-0.01%
2021/04/09	0	0.00	5	22.97	23.00	-5	27,048	-0.02%
2021/04/07	0.1	22.55	1	22.60	22.60	-0.9	27,622	0.00%
2021/04/06	0	0.00	1.1	22.55	22.50	-1.1	27,701	0.00%
2021/04/01	3	22.45	0	0.00	22.40	3	27,618	0.01%
2021/03/31	2	22.63	10	22.66	22.50	-8	27,524	-0.03%
2021/03/29	0	0.00	0.1	22.30	22.35	-0.1	27,001	0.00%
2021/03/25	3	22.15	9	22.30	22.30	-6	27,069	-0.02%
2021/03/24	98	22.24	4	22.26	22.15	94	27,044	0.35%
2021/03/23	2	21.93	1	21.90	21.90	1	26,491	0.00%
2021/03/22	0	0.00	5	21.72	21.75	-5	26,549	-0.02%
2021/03/19	3.8	21.70	0	0.00	21.65	3.8	26,777	0.01%
2021/03/18	2	21.95	4.1	21.96	21.90	-2.1	26,807	-0.01%
2021/03/17	0.5	21.90	0	0.00	21.80	0.5	27,337	0.00%
2021/03/16	0	21.90	0	0.00	21.90	0	27,717	0.00%
2021/03/15	8	21.93	1	22.00	21.90	7	27,954	0.03%
2021/03/12	0	0.00	0.6	21.90	21.90	-0.6	28,231	0.00%
2021/03/11	0	0.00	3	22.00	21.85	-3	28,344	-0.01%
2021/03/10	0	0.00	85.8	21.77	21.85	-85.8	28,221	-0.30%
2021/03/09	1	21.45	9	21.63	21.65	-8	28,080	-0.03%
2021/03/08	3	21.18	0	0.00	21.15	3	27,674	0.01%
2021/03/05	0.4	21.20	0	0.00	21.20	0.4	27,675	0.00%
2021/03/04	2	21.13	0	0.00	21.15	2	28,230	0.01%
2021/03/03	1	21.40	1	21.55	21.40	0	28,115	0.00%
2021/03/02	56	21.45	11	21.22	21.05	45	27,970	0.16%
2021/02/26	7	21.46	0	0.00	21.25	7	27,931	0.03%
2021/02/25	1	21.90	16.4	21.90	22.00	-15.4	27,512	-0.06%
2021/02/24	1	21.60	4	21.63	21.60	-3	27,685	-0.01%
2021/02/23	31	21.60	25.5	21.71	21.65	5.5	27,761	0.02%
2021/02/22	3	21.38	5	21.55	21.30	-2	27,624	-0.01%
2021/02/19	1.1	21.35	0	0.00	21.30	1.1	27,900	0.00%
2021/02/18	2	21.53	5	21.58	21.40	-3	28,157	-0.01%
2021/02/17	3	21.27	17	21.33	21.40	-14	28,116	-0.05%
2021/02/05	2	20.90	1	20.95	21.00	1	27,885	0.00%
2021/02/04	0	0.00	0	20.80	20.75	0	27,984	0.00%
2021/02/03	2	20.85	2	20.88	20.85	0	28,672	0.00%
2021/02/02	1	20.80	22	20.51	20.65	-21	28,927	-0.07%
2021/02/01	1	20.20	4	20.11	20.20	-3	28,724	-0.01%
2021/01/29	7	20.01	6	20.12	19.90	1	28,620	0.00%
2021/01/28	18	20.34	0	0.00	20.30	18	28,297	0.06%
2021/01/27	11	20.71	7.1	20.84	20.65	3.9	28,048	0.01%
2021/01/26	1	20.75	0.5	20.90	20.70	0.5	28,082	0.00%
2021/01/25	2	20.75	1	20.85	20.85	1	27,906	0.00%
2021/01/22	5	20.87	0	0.00	20.75	5	27,860	0.02%
2021/01/21	3	20.78	15	21.01	21.00	-12	27,613	-0.04%
2021/01/20	11	20.89	0	0.00	20.65	11	27,314	0.04%
2021/01/19	7	21.30	33	21.21	21.30	-26	26,815	-0.10%
2021/01/18	12	20.70	6	20.77	21.00	6	26,607	0.02%
2021/01/15	8	20.98	1	21.20	21.00	7	26,260	0.03%
2021/01/14	34	21.12	3	21.13	21.20	31	26,052	0.12%
2021/01/13	4	21.38	13	21.42	21.40	-9	25,666	-0.04%
2021/01/12	28.1	21.55	3.5	21.67	21.25	24.6	25,327	0.10%
2021/01/11	3	21.78	5	21.85	21.90	-2	24,835	-0.01%
2021/01/08	6	21.05	5	21.25	21.35	1	24,160	0.00%
2021/01/07	11	21.14	9.2	21.03	21.00	1.8	23,651	0.01%
2021/01/06	16	20.85	37	20.89	20.65	-21	23,176	-0.09%
2021/01/05	1	20.50	2	20.60	20.55	-1	22,544	0.00%
2021/01/04	22	20.39	7	20.55	20.45	15	22,539	0.07%
2020/12/31	0	0.00	2	20.55	20.55	-2	22,451	-0.01%
2020/12/30	11.5	20.30	10	20.13	20.40	1.5	22,175	0.01%
2020/12/29	0	0.00	5	19.95	19.95	-5	21,846	-0.02%
2020/12/25	5	19.70	0	0.00	19.70	5	21,884	0.02%
2020/12/24	0	0.00	1	19.75	19.75	-1	22,020	0.00%
2020/12/23	1	19.60	0	0.00	19.55	1	22,183	0.00%
2020/12/22	8	19.73	0	0.00	19.65	8	22,425	0.04%
2020/12/21	0	0.00	2	19.80	19.90	-2	22,902	-0.01%
2020/12/18	0	0.00	126	19.70	19.55	-126	22,850	-0.55%	大賣/鉅額交易
2020/12/17	3	19.68	72	19.70	19.65	-69	23,043	-0.30%
2020/12/16	0.1	19.65	4	19.75	19.80	-3.9	23,204	-0.02%
2020/12/15	6	19.56	0	0.00	19.50	6	23,233	0.03%
2020/12/14	0	0.00	14	19.95	19.85	-14	23,077	-0.06%
2020/12/11	14	19.71	26	19.74	19.80	-12	22,937	-0.05%
2020/12/10	10	19.50	61	19.47	19.40	-51	22,235	-0.23%
2020/12/09	0	0.00	34.3	19.48	19.45	-34.3	21,897	-0.16%
2020/12/08	0	0.00	40	19.30	19.35	-40	21,737	-0.18%
2020/12/07	4	19.33	0	0.00	19.30	4	21,525	0.02%
2020/12/04	3	19.25	51	19.30	19.40	-48	21,504	-0.22%
2020/12/03	1	19.25	1	19.40	19.35	0	21,526	0.00%
2020/12/02	11	19.25	1	19.35	19.40	10	21,737	0.05%
2020/12/01	50.4	19.30	3.1	19.18	19.35	47.3	21,824	0.22%
2020/11/30	1	19.15	1.1	19.20	19.10	-0.1	22,211	0.00%
2020/11/27	2	19.18	2	19.30	19.30	0	21,863	0.00%
2020/11/26	2	19.15	0	0.00	19.25	2	22,098	0.01%
2020/11/25	26	19.28	0	0.00	19.25	26	22,312	0.12%
2020/11/24	1	19.45	56	19.40	19.40	-55	22,218	-0.25%
2020/11/23	11	19.24	8.1	19.32	19.40	2.9	21,966	0.01%
2020/11/20	3	19.00	11	19.05	19.05	-8	21,774	-0.04%
2020/11/18	4.4	19.00	42	19.00	19.05	-37.6	21,827	-0.17%
2020/11/17	3	18.93	21.9	18.90	18.90	-18.9	21,713	-0.09%
2020/11/16	11	18.80	1	18.75	18.80	10	22,230	0.04%
2020/11/13	2	18.58	0	0.00	18.50	2	22,624	0.01%
2020/11/12	3	18.72	20	18.82	18.60	-17	22,661	-0.08%
2020/11/11	0	0.00	18	18.96	19.05	-18	22,874	-0.08%
2020/11/10	5	18.55	1	18.50	18.60	4	22,416	0.02%
2020/11/09	3	18.30	0	0.00	18.35	3	22,141	0.01%
2020/11/06	0	0.00	2	18.20	18.30	-2	22,256	-0.01%
2020/11/05	1	18.15	3	18.22	18.25	-2	22,439	-0.01%
2020/11/04	0	0.00	0.4	18.15	18.15	-0.4	23,273	0.00%
2020/11/03	2	18.10	1	18.15	18.10	1	23,833	0.00%
2020/11/02	0	0.00	1	18.00	18.00	-1	24,343	0.00%
2020/10/30	0.3	17.75	1	17.75	17.75	-0.7	24,298	0.00%
2020/10/29	3.5	17.68	0	0.00	17.65	3.5	24,420	0.01%
2020/10/28	3	17.92	0	0.00	17.90	3	24,631	0.01%
2020/10/27	0	18.05	0.1	18.00	18.00	-0.1	25,223	0.00%
2020/10/26	0	0.00	1	18.05	18.05	-1	25,533	0.00%
2020/10/23	1	18.05	26.1	17.95	17.95	-25.1	26,032	-0.10%
2020/10/22	0.6	18.10	1.5	18.03	18.10	-0.9	26,257	0.00%
2020/10/21	1	17.90	0	0.00	17.85	1	26,298	0.00%
2020/10/20	1	17.75	0	0.00	17.85	1	26,590	0.00%
2020/10/19	1	17.80	5	17.85	17.80	-4	26,680	-0.01%
2020/10/16	3	18.05	0	0.00	17.90	3	26,682	0.01%
2020/10/15	3	18.02	0	0.00	18.00	3	26,843	0.01%
2020/10/13	3	18.07	0	0.00	18.10	3	26,909	0.01%
2020/10/12	1	18.05	1	18.15	18.20	0	27,287	0.00%
2020/10/07	0.9	18.10	0	0.00	18.00	0.9	27,896	0.00%
2020/10/06	0	0.00	24	18.10	18.20	-24	28,247	-0.08%
2020/10/05	0	0.00	30	17.80	17.85	-30	28,399	-0.11%
2020/09/30	5.3	17.75	3	17.77	17.80	2.3	28,677	0.01%
2020/09/29	30.2	17.80	12	17.68	17.65	18.2	29,032	0.06%
2020/09/28	5	17.70	4	17.63	17.70	1	29,492	0.00%
2020/09/25	4	17.35	3	17.45	17.30	1	29,702	0.00%
2020/09/24	13	17.30	0.8	17.30	17.15	12.2	29,566	0.04%
2020/09/23	4	17.70	5	17.75	17.70	-1	29,037	0.00%
2020/09/22	9.3	17.77	0	0.00	17.75	9.3	28,906	0.03%
2020/09/21	7	18.08	87	18.10	18.00	-80	28,791	-0.28%
2020/09/18	5	18.24	5	18.20	18.30	0	29,331	0.00%
2020/09/17	3	18.30	0	0.00	18.30	3	29,696	0.01%
2020/09/16	7	18.32	3	18.30	18.35	4	30,101	0.01%
2020/09/15	4	18.20	9	18.20	18.25	-5	30,195	-0.02%
2020/09/14	4	18.20	0	0.00	18.25	4	30,865	0.01%
2020/09/11	2	18.25	1	18.25	18.30	1	31,153	0.00%
2020/09/10	1	18.20	3	18.23	18.30	-2	31,779	-0.01%
2020/09/09	5	18.14	0	0.00	18.20	5	32,165	0.02%
2020/09/08	7	18.25	13	18.29	18.30	-6	32,517	-0.02%
2020/09/07	6.5	18.25	0	0.00	18.25	6.5	33,207	0.02%
2020/09/04	14.1	18.25	0	0.00	18.20	14.1	34,168	0.04%
2020/09/03	5	18.47	7	18.56	18.40	-2	34,801	-0.01%
2020/09/02	43	18.30	0	0.00	18.30	43	35,108	0.12%
2020/09/01	4	18.26	54	18.31	18.30	-50	35,668	-0.14%
2020/08/31	0	0.00	10	18.40	18.40	-10	35,587	-0.03%
2020/08/28	0	0.00	1	18.35	18.30	-1	35,766	0.00%
2020/08/27	2	18.35	0	0.00	18.30	2	36,101	0.01%
2020/08/26	1	18.40	0	0.00	18.40	1	36,580	0.00%
2020/08/25	1	18.40	0	0.00	18.45	1	36,520	0.00%
2020/08/24	1	18.45	0	0.00	18.45	1	37,617	0.00%
2020/08/21	117	18.52	0	0.00	18.60	117	37,734	0.31%	大買/鉅額交易
2020/08/20	103	18.52	183	18.50	18.45	-80	37,786	-0.21%	大買/大賣/
2020/08/19	0	0.00	4	19.03	18.85	-4	37,438	-0.01%
2020/08/18	3	18.73	0.3	18.85	18.75	2.8	36,967	0.01%
2020/08/17	45	18.90	2	18.78	18.80	43	37,137	0.12%
2020/08/14	94	19.10	1.1	19.06	19.10	92.9	36,857	0.25%
2020/08/13	4	19.10	6	19.10	19.10	-2	36,719	-0.01%
2020/08/12	1.3	19.03	100	18.95	19.05	-98.7	36,886	-0.27%
2020/08/11	0.4	19.20	0	0.00	19.15	0.4	36,645	0.00%
2020/08/10	81	19.20	12	19.22	19.15	69	36,696	0.19%
2020/08/07	34	18.72	5	18.92	18.70	29	36,399	0.08%
2020/08/06	5	18.60	4	18.51	18.65	1	35,980	0.00%
2020/08/04	0	0.00	3	18.25	18.20	-3	36,099	-0.01%
2020/08/03	1	17.95	0	0.00	17.95	1	36,384	0.00%
2020/07/31	17	18.05	0	0.00	18.00	17	36,288	0.05%
2020/07/30	11	18.25	10	18.50	18.35	1	36,203	0.00%
2020/07/29	0.1	18.30	5	18.27	18.30	-5	36,146	-0.01%
2020/07/28	6.1	17.96	4	17.93	17.90	2.1	36,099	0.01%
2020/07/27	4	17.95	0	0.00	17.80	4	36,335	0.01%
2020/07/24	12	18.05	21	18.05	18.00	-9	36,476	-0.02%
2020/07/23	0.1	18.20	0	0.00	18.20	0.1	36,658	0.00%
2020/07/22	1	18.15	0	0.00	18.30	1	36,791	0.00%
2020/07/21	3	18.15	1	18.30	18.15	2	36,801	0.01%
2020/07/20	7	18.14	2	18.20	18.15	5	36,791	0.01%
2020/07/17	8	18.31	2	18.35	18.30	6	36,879	0.02%
2020/07/16	21	18.45	5	18.45	18.40	16	37,225	0.04%
2020/07/15	4	18.39	3	18.47	18.40	1	36,877	0.00%
2020/07/14	1	18.35	1	18.35	18.35	0	36,625	0.00%
2020/07/13	2	18.13	12	18.23	18.30	-10	36,616	-0.03%
2020/07/10	1	18.00	0	0.00	17.90	1	36,457	0.00%
2020/07/09	32	18.15	2.3	18.24	18.10	29.8	36,534	0.08%
2020/07/08	7	18.19	1	18.25	18.10	6	36,229	0.02%
2020/07/07	14	18.13	0.9	18.20	18.15	13.1	36,084	0.04%
2020/07/06	9.1	17.98	5	17.95	18.00	4.1	35,682	0.01%
2020/07/03	0	0.00	1.3	17.90	17.90	-1.3	35,464	0.00%
2020/07/02	6	17.66	1	17.70	17.65	5	35,496	0.01%
2020/07/01	5	17.60	1	17.60	17.60	4	35,663	0.01%
2020/06/30	0	0.00	1	17.55	17.45	-1	35,840	0.00%
2020/06/29	7	17.50	1	17.50	17.45	6	35,824	0.02%
2020/06/24	5.1	18.35	2	18.43	18.40	3.1	35,173	0.01%
2020/06/23	1	18.10	1	18.25	18.20	0	34,964	0.00%
2020/06/22	1	18.20	6	18.22	18.20	-5	34,606	-0.01%
2020/06/19	5	18.31	0	0.00	18.15	5	34,806	0.01%
2020/06/18	15	18.40	2	18.40	18.35	13	34,425	0.04%
2020/06/17	4.1	18.65	6	18.53	18.50	-2	34,220	-0.01%
2020/06/16	1	18.35	7	18.32	18.30	-6	34,300	-0.02%
2020/06/15	0	0.00	1	18.20	17.95	-1	34,509	0.00%
2020/06/12	8	17.74	2	17.90	17.85	6	34,464	0.02%
2020/06/11	46	18.37	5	18.61	18.05	41	34,231	0.12%
2020/06/10	4	18.43	0	0.00	18.50	4	33,418	0.01%
2020/06/09	0	0.00	4	18.23	18.15	-4	33,157	-0.01%
2020/06/08	5	17.89	8.5	17.96	18.05	-3.5	32,747	-0.01%
2020/06/05	1	17.35	1	17.50	17.50	0	32,054	0.00%
2020/06/04	2	17.35	5	17.35	17.35	-3	31,904	-0.01%
2020/06/03	2	17.35	7	17.35	17.35	-5	31,794	-0.02%
2020/06/02	0	0.00	5	16.95	17.00	-5	31,531	-0.02%
2020/06/01	7	16.64	3	16.57	16.65	4	31,291	0.01%
2020/05/29	7	16.25	1	16.50	16.25	6	31,029	0.02%
2020/05/28	1	16.50	6	16.73	16.50	-5	29,862	-0.02%
2020/05/27	20	16.70	1	16.75	16.65	19	29,818	0.06%
2020/05/26	0	0.00	3	16.55	16.60	-3	29,731	-0.01%
2020/05/25	1	16.25	1	16.30	16.30	0	29,422	0.00%
2020/05/22	23	16.20	0	0.00	16.15	23	29,333	0.08%
2020/05/21	0	0.00	2	16.40	16.40	-2	29,046	-0.01%
2020/05/20	30	16.23	0	0.00	16.20	30	28,867	0.10%
2020/05/19	17	16.25	30	16.40	16.25	-13	28,717	-0.05%
2020/05/18	5	16.25	1	16.25	16.20	4	28,462	0.01%
2020/05/15	10	16.28	0	0.00	16.25	10	28,287	0.04%
2020/05/14	9	16.37	0	0.00	16.30	9	27,882	0.03%
2020/05/12	39	16.55	0	0.00	16.50	39	27,179	0.14%
2020/05/11	0.1	16.80	10	16.73	16.70	-9.9	26,813	-0.04%
2020/05/08	8	16.55	0	0.00	16.40	8	26,413	0.03%
2020/05/07	2	16.43	0	0.00	16.40	2	25,922	0.01%
2020/05/06	6	16.34	0	0.00	16.35	6	25,757	0.02%
2020/05/05	0	0.00	15	16.68	16.55	-15	25,586	-0.06%
2020/05/04	0	16.65	0	0.00	16.50	0	25,602	0.00%
2020/04/30	13	16.94	5	17.13	17.10	8	25,557	0.03%
2020/04/29	0	0.00	1	16.70	16.75	-1	25,265	0.00%
2020/04/28	1	16.45	1	16.40	16.40	0	25,149	0.00%
2020/04/27	0.5	16.45	1	16.40	16.40	-0.5	25,295	0.00%
2020/04/23	3	16.13	2	16.28	16.15	1	25,129	0.00%
2020/04/22	12	15.88	1	16.00	16.00	11	24,952	0.04%
2020/04/21	6	16.24	11	16.55	16.10	-5	24,786	-0.02%
2020/04/17	11	17.14	0	0.00	16.85	11	24,604	0.04%
2020/04/16	3	16.88	0	0.00	16.80	3	24,291	0.01%
2020/04/15	10.4	17.22	1	17.05	17.20	9.4	23,996	0.04%
2020/04/14	0.1	16.75	2	16.73	16.70	-1.9	23,783	-0.01%
2020/04/13	1	16.20	0	0.00	16.05	1	23,415	0.00%
2020/04/10	0	0.00	3	16.08	16.30	-3	23,370	-0.01%
2020/04/09	0	0.00	2	15.95	15.90	-2	23,099	-0.01%
2020/04/08	1	15.70	2	15.68	15.70	-1	22,964	0.00%
2020/04/06	0	0.00	11	15.41	15.50	-11	22,683	-0.05%
2020/04/01	1	15.30	0	0.00	15.30	1	22,505	0.00%
2020/03/31	12	15.70	2	15.50	15.55	10	22,246	0.04%
2020/03/30	2	15.50	1	15.80	15.60	1	21,954	0.00%
2020/03/27	11	15.95	1	16.05	16.00	10	21,881	0.05%
2020/03/25	1	15.85	2	15.78	15.75	-1	21,633	0.00%
2020/03/24	2	15.23	7	15.44	15.20	-5	21,202	-0.02%
2020/03/20	15	14.70	4	14.80	15.25	11	20,825	0.05%
2020/03/19	37	14.41	0	0.00	14.00	37	20,143	0.18%
2020/03/18	0	0.00	5	15.35	15.55	-5	19,689	-0.03%
2020/03/17	6	15.63	0	0.00	15.60	6	19,341	0.03%
2020/03/16	3	16.90	4	16.85	16.45	-1	18,682	-0.01%
2020/03/13	78	16.41	2	17.28	17.40	76	18,147	0.42%
2020/03/12	4	17.64	0	0.00	17.50	4	17,458	0.02%
2020/03/11	1	18.20	2	18.35	18.25	-1	16,988	-0.01%
2020/03/10	1	18.05	2	18.48	18.50	-1	16,933	-0.01%
2020/03/09	2	18.48	1	18.65	18.40	1	16,827	0.01%
2020/03/06	1	19.20	0	0.00	19.05	1	16,417	0.01%
2020/03/05	2.1	19.60	1	19.60	19.50	1.1	16,253	0.01%
2020/03/03	2	19.10	2	19.25	19.20	0	15,888	0.00%
2020/03/02	0.1	18.95	0	0.00	18.95	0.1	15,716	0.00%
2020/02/27	5	19.42	0	0.00	19.20	5	15,882	0.03%
2020/02/26	1	19.55	0	0.00	19.50	1	15,639	0.01%
2020/02/25	2	19.68	0	0.00	19.75	2	15,345	0.01%
2020/02/24	29	19.91	0	0.00	19.85	29	15,350	0.19%
2020/02/21	1	20.20	1	20.35	20.25	0	15,197	0.00%
2020/02/20	0	0.00	1	20.30	20.30	-1	15,082	-0.01%
2020/02/19	0	0.00	3	20.27	20.30	-3	14,943	-0.02%
2020/02/18	0	0.00	2	20.10	20.20	-2	14,894	-0.01%
2020/02/12	4	20.11	0	0.00	20.05	4	14,952	0.03%
2020/02/11	4	20.34	0	0.00	20.30	4	14,859	0.03%
2020/02/10	4	20.19	2	20.38	20.40	2	14,778	0.01%
2020/02/05	2	20.15	0	0.00	20.20	2	14,693	0.01%
2020/02/04	0	0.00	2	19.95	20.05	-2	14,572	-0.01%
2020/02/03	13	19.80	2	19.80	19.80	11	14,277	0.08%
2020/01/31	1	19.40	1	19.80	19.70	0	14,092	0.00%
2020/01/30	11	19.67	0	0.00	19.35	11	13,876	0.08%
2020/01/20	0	0.00	1	20.65	20.65	-1	13,281	-0.01%
2020/01/17	1	20.45	0	0.00	20.50	1	13,123	0.01%
2020/01/16	1	20.30	0	0.00	20.40	1	13,122	0.01%
2020/01/14	3	20.33	0	0.00	20.35	3	13,092	0.02%
2020/01/10	10	20.05	0	0.00	20.10	10	13,143	0.08%
2020/01/09	1	19.90	0	0.00	20.00	1	13,185	0.01%
2020/01/08	3	19.88	0	0.00	19.80	3	13,173	0.02%
2020/01/07	6	19.95	0	0.00	19.90	6	13,182	0.05%
2020/01/06	3	19.95	0	0.00	19.95	3	13,218	0.02%
2020/01/02	1	20.10	0	0.00	20.20	1	13,372	0.01%
2019/12/27	0	0.00	1	20.45	20.45	-1	13,311	-0.01%
2019/12/20	0	0.00	3	20.27	20.35	-3	13,634	-0.02%
2019/12/17	0	0.00	2	20.10	20.15	-2	13,496	-0.01%
2019/12/06	2	19.75	0	0.00	19.90	2	13,200	0.02%
2019/11/28	1	20.00	0	0.00	20.00	1	13,629	0.01%
2019/11/27	0	0.00	2	20.05	20.05	-2	14,183	-0.01%
2019/11/20	1	19.85	0	0.00	20.00	1	14,923	0.01%
2019/11/15	0	0.00	0.3	19.85	19.85	-0.3	15,690	0.00%
2019/11/08	0	0.00	1	19.85	19.90	-1	16,395	-0.01%
2019/11/05	0	0.00	1	19.50	19.60	-1	16,526	-0.01%
2019/10/31	0	0.00	1	19.20	19.05	-1	16,643	-0.01%
2019/10/28	0	0.00	14	18.95	18.95	-14	16,626	-0.08%
2019/10/24	0	0.00	1	18.90	19.00	-1	16,786	-0.01%
2019/10/21	0	0.00	4	18.90	18.90	-4	16,876	-0.02%
2019/10/18	0	0.00	7	18.90	18.80	-7	16,812	-0.04%
2019/10/14	0	0.00	4	18.54	18.65	-4	16,557	-0.02%
2019/10/09	4	18.10	0	0.00	18.05	4	16,439	0.02%
2019/10/04	1	18.10	1	18.30	18.25	0	16,352	0.00%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/23	0	0.00	1	18.85	18.85	-1	16,549	-0.01%
2019/09/20	2	18.70	0	0.00	18.70	2	16,683	0.01%
2019/09/19	1	19.00	15	19.05	19.00	-14	16,332	-0.09%
2019/09/18	0	0.00	1	19.15	19.15	-1	16,406	-0.01%
2019/09/16	0	0.00	0.3	19.10	19.10	-0.3	16,645	0.00%
2019/09/11	1	19.00	0	0.00	19.10	1	17,361	0.01%
2019/09/10	3	19.03	1	19.15	19.15	2	17,333	0.01%
2019/09/09	1	18.95	0	0.00	19.00	1	17,152	0.01%
2019/09/06	0	0.00	1	18.65	18.65	-1	16,864	-0.01%
2019/09/05	0	0.00	2	18.38	18.45	-2	16,879	-0.01%
2019/09/04	1	18.00	0	0.00	18.00	1	16,663	0.01%
2019/09/02	0	0.00	2	18.28	18.30	-2	16,755	-0.01%
2019/08/30	0	0.00	2	18.10	18.05	-2	16,949	-0.01%
2019/08/28	0	0.00	1	18.05	18.10	-1	16,355	-0.01%
2019/08/27	2	18.25	0.3	18.00	18.00	1.7	16,477	0.01%
2019/08/26	6	18.37	0	0.00	18.25	6	16,327	0.04%
2019/08/19	0	0.00	2	18.00	18.00	-2	16,026	-0.01%
2019/08/15	0	0.00	1	17.55	17.40	-1	15,756	-0.01%
2019/08/13	1	17.15	0	0.00	17.15	1	15,867	0.01%
2019/08/12	0	0.00	2	17.53	17.55	-2	15,813	-0.01%
2019/08/08	1	17.20	0	0.00	17.20	1	15,567	0.01%
2019/08/07	0	0.00	3	17.05	17.00	-3	15,567	-0.02%
2019/08/05	0	0.00	0.1	17.10	17.05	-0.1	15,570	0.00%
2019/08/01	2	17.38	0	0.00	17.35	2	15,394	0.01%
2019/07/29	0	0.00	2	17.73	17.75	-2	15,460	-0.01%
2019/07/17	1	17.60	1	17.70	17.70	0	15,543	0.00%
2019/07/16	7.3	17.53	0	0.00	17.60	7.3	15,363	0.05%
2019/07/12	1	18.00	0	0.00	18.05	1	15,077	0.01%
2019/07/09	14	17.85	0	0.00	17.90	14	15,101	0.09%
2019/07/08	1	17.70	0	0.00	17.75	1	15,081	0.01%
2019/07/04	0	0.00	1	18.05	17.95	-1	15,482	-0.01%
2019/07/02	4	18.00	0	0.00	17.85	4	15,704	0.03%
2019/06/25	1	18.80	0	0.00	18.70	1	15,680	0.01%
2019/06/19	0	0.00	1	18.45	18.60	-1	15,201	-0.01%
2019/06/17	20	18.08	0	0.00	18.05	20	15,027	0.13%
2019/06/11	0	0.00	1	18.05	18.05	-1	15,587	-0.01%
2019/06/06	0	0.00	1	18.00	18.05	-1	15,933	-0.01%
2019/06/03	0	0.00	1	17.90	17.95	-1	15,956	-0.01%
2019/05/31	0	0.00	1	17.75	17.75	-1	15,917	-0.01%
2019/05/15	0	0.00	1	17.35	17.35	-1	16,936	-0.01%
2019/05/13	3	17.52	0	0.00	17.45	3	17,373	0.02%
2019/05/10	0	0.00	2	17.70	17.60	-2	17,596	-0.01%
2019/05/09	0	0.00	1	17.60	17.55	-1	17,966	-0.01%
2019/05/08	2	17.83	0	0.00	17.80	2	17,975	0.01%
2019/05/07	0	0.00	2	18.00	18.00	-2	18,097	-0.01%
2019/05/06	5	17.77	0	0.00	17.80	5	18,050	0.03%
2019/04/29	1	17.80	0	0.00	17.80	1	18,592	0.01%
2019/04/23	0	0.00	10	17.75	17.85	-10	19,430	-0.05%
2019/04/17	0	0.00	1	17.90	17.90	-1	20,318	0.00%
2019/04/09	0	0.00	1	17.75	17.80	-1	20,526	0.00%
2019/04/08	0	0.00	5	17.65	17.65	-5	20,407	-0.02%
2019/03/29	0	0.00	6	17.55	17.55	-6	20,348	-0.03%
2019/03/28	0	0.00	5	17.35	17.35	-5	20,252	-0.02%
2019/03/21	2	17.55	0	0.00	17.65	2	20,848	0.01%
2019/03/20	4	17.45	5	17.40	17.65	-1	21,089	0.00%
2019/03/19	0	0.00	10	17.63	17.45	-10	21,028	-0.05%
2019/03/18	0	0.00	5	17.55	17.70	-5	20,929	-0.02%
2019/03/15	0	0.00	5	17.85	17.85	-5	20,941	-0.02%
2019/03/14	5	17.75	0	0.00	17.70	5	20,942	0.02%
2019/03/13	15	17.87	0	0.00	17.90	15	21,249	0.07%
2019/03/12	0	0.00	1	17.65	17.65	-1	21,154	0.00%
2019/03/05	0	0.00	2	17.38	17.45	-2	22,413	-0.01%
2019/03/04	7	17.22	0	0.00	17.20	7	22,193	0.03%
2019/02/26	1	17.40	2	17.35	17.40	-1	21,852	0.00%
2019/02/25	4	17.35	5	17.36	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	3	17.20	17.35	-3	21,719	-0.01%
2019/02/21	3	17.05	0	0.00	17.10	3	21,596	0.01%
2019/02/20	0	0.00	5	17.15	17.15	-5	21,475	-0.02%
2019/02/18	0	0.00	3.1	17.12	17.15	-3.1	21,766	-0.01%
2019/02/15	3	17.03	0	0.00	16.85	3	21,857	0.01%
2019/02/14	1	16.90	2	17.08	17.10	-1	21,822	0.00%
2019/02/13	0	0.00	2	17.05	17.05	-2	21,736	-0.01%
2019/02/12	0	0.00	1	17.05	17.00	-1	21,537	0.00%
2019/01/30	2	17.00	0	0.00	17.00	2	21,246	0.01%
2019/01/29	0	0.00	0.6	16.85	16.95	-0.6	20,948	0.00%
2019/01/28	1	16.75	2	16.75	16.95	-1	20,879	0.00%
2019/01/25	0	0.00	1	16.90	16.75	-1	20,816	0.00%
2019/01/24	0	0.00	2	16.78	16.80	-2	20,738	-0.01%
2019/01/23	1	16.50	1	16.55	16.55	0	20,590	0.00%
2019/01/22	0	0.00	3	16.50	16.50	-3	20,268	-0.01%
2019/01/21	0	0.00	2	16.50	16.50	-2	20,205	-0.01%
2019/01/17	2	16.25	1	16.30	16.35	1	20,234	0.00%
2019/01/16	0	0.00	11	16.15	16.25	-11	20,207	-0.05%
2019/01/15	0	0.00	8	16.11	16.15	-8	20,473	-0.04%
2019/01/14	8	15.84	2	15.85	15.80	6	20,004	0.03%
2019/01/11	0	0.00	2	15.85	15.85	-2	20,153	-0.01%
2019/01/09	0	0.00	3	15.70	15.70	-3	19,793	-0.02%
2019/01/07	0	0.00	1	15.50	15.50	-1	19,678	-0.01%
2018/12/27	0	0.00	1	15.30	15.30	-1	21,079	0.00%
2018/12/25	1	15.00	0	0.00	15.00	1	21,319	0.00%
2018/12/22	2	15.03	0	0.00	15.00	2	21,123	0.01%
2018/12/21	0	0.00	6	15.00	15.10	-6	21,453	-0.03%
2018/12/13	1	15.35	0	0.00	15.45	1	22,154	0.00%
2018/12/11	0	0.00	10	15.20	15.20	-10	21,699	-0.05%
2018/12/10	5	15.19	5	15.10	15.10	0	21,593	0.00%
2018/12/07	5	15.15	5	15.25	15.30	0	21,429	0.00%
2018/11/28	0	0.00	15	15.38	15.45	-15	19,634	-0.08%
2018/11/23	0.6	15.30	0	0.00	15.35	0.6	19,558	0.00%
2018/11/21	5	15.45	8	15.45	15.40	-3	19,635	-0.02%
2018/11/19	2	15.75	0	0.00	15.80	2	19,488	0.01%
2018/11/15	0	0.00	2	15.63	15.75	-2	19,599	-0.01%
2018/11/14	0	0.00	6	15.55	15.60	-6	19,550	-0.03%
2018/11/12	10	15.60	0	0.00	15.55	10	20,406	0.05%
2018/11/07	5	15.45	0	0.00	15.55	5	21,586	0.02%
2018/10/26	0	0.00	10	14.55	14.55	-10	26,918	-0.04%
2018/10/25	10	14.66	0	0.00	14.55	10	27,090	0.04%
2018/10/24	5	14.85	5	15.00	15.00	0	27,572	0.00%
2018/10/23	0	0.00	10	15.05	14.95	-10	27,413	-0.04%
2018/10/22	4	14.85	0	0.00	15.00	4	27,056	0.01%
2018/10/19	5	14.90	1	14.90	14.80	4	27,147	0.01%
2018/10/18	5	14.80	0	0.00	14.85	5	26,949	0.02%
2018/10/17	3	14.75	0	0.00	14.70	3	27,076	0.01%
2018/10/16	0	0.00	3	14.45	14.55	-3	27,057	-0.01%
2018/10/15	5	14.60	0	0.00	14.55	5	27,120	0.02%
2018/10/12	0	0.00	10	14.90	14.95	-10	26,810	-0.04%
2018/10/11	5	15.05	10	15.20	14.95	-5	26,482	-0.02%
2018/10/04	5	15.90	0	0.00	15.90	5	25,055	0.02%
2018/09/28	0	0.00	2	16.10	16.10	-2	25,050	-0.01%
2018/09/21	0	0.00	20	15.80	16.00	-20	25,284	-0.08%
2018/09/19	0	0.00	2	15.33	15.50	-2	24,621	-0.01%
2018/09/18	0	0.00	1	15.25	15.20	-1	24,398	0.00%
2018/09/17	0	0.00	2	15.20	15.25	-2	24,530	-0.01%
2018/09/06	0	0.00	10	14.95	15.05	-10	26,137	-0.04%
2018/09/05	5	15.27	0	0.00	15.05	5	26,069	0.02%
2018/09/04	0	0.00	1	15.30	15.40	-1	25,949	0.00%
2018/09/03	2	15.40	5	15.47	15.25	-3	26,067	-0.01%
2018/08/30	5	15.45	0	0.00	15.50	5	26,154	0.02%
2018/08/29	0	0.00	32	15.55	15.60	-32	26,477	-0.12%
2018/08/23	0	0.00	1	15.45	15.50	-1	27,425	0.00%
2018/08/22	0	0.00	6	15.45	15.50	-6	27,741	-0.02%
2018/08/21	0	0.00	6	15.24	15.25	-6	27,412	-0.02%
2018/08/17	0	0.00	1	15.40	15.25	-1	27,196	0.00%
2018/08/16	0	0.00	1	15.15	15.10	-1	26,529	0.00%
2018/08/15	4	15.11	0	0.00	15.20	4	26,212	0.02%
2018/08/13	5	15.15	2	14.95	14.90	3	25,523	0.01%
2018/08/10	5	15.20	10	15.40	15.40	-5	25,240	-0.02%
2018/08/09	10	15.15	47.2	15.26	15.45	-37.2	24,744	-0.15%
2018/08/08	5	14.60	10	15.05	15.15	-5	23,151	-0.02%
2018/08/07	10	14.38	10	14.53	14.55	0	21,797	0.00%
2018/08/06	5	14.15	6	14.34	14.35	-1	21,338	0.00%
2018/08/03	0	0.00	1	14.05	14.10	-1	20,996	0.00%
2018/08/02	5	13.95	0	0.00	13.80	5	20,510	0.02%
2018/08/01	5	14.05	0	0.00	14.05	5	20,569	0.02%
2018/07/31	0	0.00	1.5	14.00	14.10	-1.5	20,499	-0.01%
2018/07/27	0	0.00	1	13.70	13.70	-1	20,116	0.00%
2018/07/16	0	0.00	1	13.45	13.40	-1	22,082	0.00%
2018/07/13	5	13.40	0	0.00	13.35	5	22,394	0.02%
2018/07/11	0	0.00	0.5	13.25	13.20	-0.5	22,491	0.00%
2018/07/10	0	0.00	1	13.30	13.25	-1	22,497	0.00%
2018/07/06	0	0.00	10	12.98	13.05	-10	22,757	-0.04%
2018/07/03	10	13.75	0	0.00	13.55	10	23,586	0.04%
2018/06/29	0	0.00	10	13.88	13.90	-10	23,053	-0.04%
2018/06/28	5	13.75	0	0.00	13.75	5	22,879	0.02%
2018/06/26	10	13.80	0	0.00	13.75	10	22,829	0.04%
2018/06/25	15	13.95	0	0.00	13.85	15	22,743	0.07%
2018/06/22	10	13.98	0	0.00	14.00	10	22,821	0.04%
2018/06/20	0	0.00	5	13.95	13.90	-5	22,781	-0.02%
2018/06/19	15	13.87	0	0.00	13.80	15	23,029	0.07%
2018/06/15	2	14.05	5	14.05	14.15	-3	22,467	-0.01%
2018/06/14	6	14.29	5	14.45	14.00	1	22,239	0.00%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/07	6	14.55	6	14.45	14.50	0	22,085	0.00%
2018/06/06	20	14.48	7	14.50	14.45	13	22,184	0.06%
2018/06/05	5	14.15	5	14.30	14.25	0	21,739	0.00%
2018/06/04	0	0.00	10.6	13.96	14.10	-10.6	21,536	-0.05%
2018/06/01	5	13.95	0	0.00	14.00	5	21,430	0.02%
2018/05/31	0	0.00	5	14.10	14.10	-5	21,418	-0.02%
2018/05/30	5	13.90	5	14.00	13.75	0	20,898	0.00%
2018/05/22	5	14.55	3	14.50	14.50	2	21,713	0.01%
2018/05/21	0	0.00	10	14.53	14.55	-10	21,919	-0.05%
2018/05/18	0	0.00	41	14.45	14.40	-41	22,111	-0.19%
2018/05/17	0	0.00	5	14.45	14.45	-5	22,276	-0.02%
2018/05/16	0	0.00	5	14.45	14.45	-5	22,379	-0.02%
2018/05/15	5	14.45	5	14.55	14.45	0	22,745	0.00%
2018/05/14	5	14.45	22.6	14.44	14.45	-17.6	23,434	-0.07%
2018/05/10	20	14.35	0	0.00	14.25	20	23,726	0.08%
2018/05/08	0	0.00	41	14.20	14.25	-41	23,720	-0.17%
2018/05/04	5	14.17	0	0.00	14.15	5	23,573	0.02%
2018/05/03	0	0.00	5	14.48	14.45	-5	23,388	-0.02%
2018/05/02	0	0.00	5	14.42	14.55	-5	23,338	-0.02%
2018/04/30	0	0.00	5	14.20	14.20	-5	23,095	-0.02%
2018/04/27	13	14.22	28	14.11	14.25	-15	23,192	-0.06%
2018/04/26	30	14.09	6.4	14.12	14.15	23.6	23,079	0.10%
2018/04/25	0	0.00	2	13.80	13.85	-2	22,810	-0.01%
2018/04/24	0	0.00	5	13.80	13.70	-5	22,920	-0.02%
2018/04/18	1	13.70	5	13.70	13.75	-4	23,806	-0.02%
2018/04/12	2	13.75	0	0.00	13.80	2	24,716	0.01%
2018/04/11	3	13.80	2	13.75	13.75	1	24,742	0.00%
2018/04/10	5	13.50	15	13.63	13.80	-10	24,428	-0.04%
2018/04/09	10	13.40	0	0.00	13.50	10	23,924	0.04%
2018/04/02	7	13.45	8	13.45	13.45	-1	23,669	0.00%
2018/03/31	1	13.40	0	0.00	13.35	1	23,482	0.00%
2018/03/29	1	13.35	0	0.00	13.35	1	23,440	0.00%
2018/03/26	0	0.00	1	13.45	13.50	-1	23,067	0.00%
2018/03/23	3	13.50	0.3	13.50	13.50	2.7	22,980	0.01%
2018/03/22	5	13.50	45	13.56	13.60	-40	22,837	-0.18%
2018/03/21	3	13.45	3	13.50	13.45	0	22,517	0.00%
2018/03/19	10	13.45	0	0.00	13.45	10	22,910	0.04%
2018/03/15	22	13.35	0	0.00	13.35	22	22,211	0.10%
2018/03/14	0	0.00	5	13.35	13.35	-5	22,097	-0.02%
2018/03/13	5	13.30	30	13.38	13.40	-25	22,337	-0.11%
2018/03/12	12	13.22	0	0.00	13.40	12	22,391	0.05%
2018/03/08	5	13.10	0	0.00	13.10	5	22,704	0.02%
2018/03/07	5	13.05	1	13.05	13.05	4	22,944	0.02%
2018/03/06	5	13.00	0	0.00	13.05	5	23,466	0.02%
2018/03/05	7	13.02	0	0.00	13.00	7	23,688	0.03%
2018/03/02	0	0.00	10	13.05	12.95	-10	23,585	-0.04%
2018/03/01	0	0.00	10	13.10	13.15	-10	22,892	-0.04%
2018/02/27	1	13.25	0	0.00	13.15	1	22,771	0.00%
2018/02/26	2	13.38	0	0.00	13.25	2	23,042	0.01%
2018/02/22	30	13.09	0	0.00	13.15	30	23,493	0.13%
2018/02/21	2	13.15	0	0.00	13.20	2	23,851	0.01%
2018/02/09	1	12.90	0	0.00	12.95	1	23,761	0.00%
2018/02/08	1	13.10	0	0.00	13.15	1	23,517	0.00%
2018/02/07	1	13.10	0	0.00	13.05	1	23,357	0.00%
2018/02/06	12	12.97	0	0.00	12.90	12	23,292	0.05%
2018/02/05	13	13.64	0	0.00	13.60	13	22,818	0.06%
2018/02/01	1	13.90	0	0.00	13.95	1	22,272	0.00%
2018/01/29	50	14.20	0	0.00	14.20	50	21,766	0.23%
2018/01/24	0	0.00	1	14.30	14.15	-1	21,471	0.00%
2018/01/23	1	14.25	30	14.30	14.35	-29	21,297	-0.14%
2018/01/17	0	0.00	22.1	14.27	14.30	-22.1	20,778	-0.11%
2018/01/12	0	0.00	25	14.20	14.15	-25	19,863	-0.13%
2018/01/10	0	0.00	6	14.08	13.95	-6	19,320	-0.03%
2018/01/08	0	0.00	0.2	14.05	14.05	-0.2	18,813	0.00%
2018/01/03	35	13.90	0	0.00	13.95	35	18,758	0.19%
2018/01/02	0	0.00	50	13.75	13.80	-50	18,638	-0.27%