彰銀 (2801)-元富-基隆券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.20
漲跌
▲0.10
漲幅
+0.55%
成交量
18,835張
產業
上市金融類股
613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

彰銀 (2801)籌碼相關－元富-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆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
2024/05/30	1	18.15	0	0.00	18.10	1	14,324	0.01%
2024/05/29	16	18.18	1	18.15	18.15	15	14,197	0.11%
2024/05/28	1	18.30	0	0.00	18.35	1	13,921	0.01%
2024/05/27	3	18.30	0	0.00	18.30	3	13,944	0.02%
2024/05/24	0	0.00	10	18.40	18.40	-10	13,895	-0.07%
2024/05/23	11	18.39	1	18.35	18.35	10	13,865	0.07%
2024/05/22	7	18.51	0	0.00	18.55	7	13,771	0.05%
2024/05/21	10	18.50	0	0.00	18.45	10	13,716	0.07%
2024/05/20	5	18.48	33	18.51	18.60	-28	13,560	-0.21%
2024/05/17	16.3	18.45	5	18.40	18.40	11.3	13,277	0.09%
2024/05/16	8	18.50	2	18.50	18.55	6	13,182	0.05%
2024/05/15	5	18.42	0	0.00	18.45	5	13,070	0.04%
2024/05/14	1	18.40	0	0.00	18.40	1	13,042	0.01%
2024/05/13	31.1	18.45	0	0.00	18.55	31.1	12,944	0.24%
2024/05/10	6	18.45	2	18.40	18.60	4	12,796	0.03%
2024/05/09	3	18.35	0	0.00	18.40	3	12,526	0.02%
2024/05/08	5	18.42	0	0.00	18.50	5	12,435	0.04%
2024/05/07	4	18.46	0	0.00	18.50	4	12,261	0.03%
2024/05/06	0	0.00	16	18.51	18.60	-16	12,002	-0.13%
2024/05/03	1	18.25	1.4	18.35	18.25	-0.4	11,300	0.00%
2024/05/02	5	18.25	3	18.35	18.20	2	11,126	0.02%
2024/04/30	1.3	18.20	0	0.00	18.25	1.3	10,819	0.01%
2024/04/29	10	18.23	3	18.30	18.30	7	10,575	0.07%
2024/04/26	1	18.10	0	0.00	18.05	1	10,295	0.01%
2024/04/25	1	18.10	0	0.00	18.05	1	10,327	0.01%
2024/04/24	3	18.15	0	0.00	18.20	3	10,323	0.03%
2024/04/23	0	0.00	3.1	18.30	18.15	-3.1	10,489	-0.03%
2024/04/22	0	0.00	6	18.18	18.20	-6	10,649	-0.06%
2024/04/19	7	17.84	0	0.00	17.85	7	10,519	0.07%
2024/04/17	3	17.80	0	0.00	17.80	3	10,222	0.03%
2024/04/12	0.4	18.25	0	0.00	18.15	0.4	9,629	0.00%
2024/04/08	0	0.00	1	18.20	18.25	-1	9,359	-0.01%
2024/04/03	5	18.05	0	0.00	18.00	5	9,279	0.05%
2024/03/29	8	18.28	0	0.00	18.30	8	9,209	0.09%
2024/03/28	4	18.16	0.5	18.25	18.15	3.6	9,114	0.04%
2024/03/27	3	18.32	0	0.00	18.30	3	9,174	0.03%
2024/03/25	0	0.00	3	18.35	18.35	-3	9,800	-0.03%
2024/03/22	1	18.25	0	0.00	18.25	1	10,113	0.01%
2024/03/19	6	18.15	0	0.00	18.10	6	10,514	0.06%
2024/03/15	0	0.00	1	18.30	18.45	-1	10,228	-0.01%
2024/03/14	0.1	18.35	3	18.28	18.45	-2.9	10,035	-0.03%
2024/03/13	0	0.00	1	18.00	18.05	-1	9,576	-0.01%
2024/03/12	1	17.90	0	0.00	18.00	1	9,396	0.01%
2024/03/08	1.1	17.85	4	17.90	17.85	-2.9	9,401	-0.03%
2024/03/05	0	0.00	10	17.85	17.80	-10	9,554	-0.10%
2024/03/01	0	0.00	5	17.76	17.75	-5	9,704	-0.05%
2024/02/29	0	0.00	4	17.70	17.80	-4	9,757	-0.04%
2024/02/27	0	0.00	2	17.70	17.65	-2	9,573	-0.02%
2024/02/26	0	0.00	1.8	17.68	17.70	-1.8	9,542	-0.02%
2024/02/22	5	17.65	1	17.70	17.65	4	9,727	0.04%
2024/02/21	0	0.00	3	17.70	17.70	-3	9,829	-0.03%
2024/02/20	10	17.70	0.3	17.70	17.65	9.7	10,033	0.10%
2024/02/19	0	0.00	4	17.70	17.70	-4	10,166	-0.04%
2024/02/16	0	0.00	4	17.61	17.60	-4	10,247	-0.04%
2024/02/15	3	17.55	0	0.00	17.60	3	10,205	0.03%
2024/02/05	1	17.45	0	0.00	17.45	1	10,069	0.01%
2024/02/01	0	0.00	1	17.55	17.60	-1	10,022	-0.01%
2024/01/26	1	17.45	0	0.00	17.50	1	9,984	0.01%
2024/01/25	6	17.35	0	0.00	17.30	6	9,966	0.06%
2024/01/23	3	17.30	1	17.30	17.30	2	9,951	0.02%
2024/01/19	4	17.21	0	0.00	17.35	4	10,000	0.04%
2024/01/18	1	17.30	7	17.23	17.20	-6	10,014	-0.06%
2024/01/16	11	17.40	0	0.00	17.35	11	9,721	0.11%
2024/01/15	1	17.60	0	0.00	17.55	1	9,467	0.01%
2024/01/11	8	17.68	0	0.00	17.65	8	9,506	0.08%
2024/01/10	2	17.68	0	0.00	17.65	2	9,467	0.02%
2024/01/09	0	0.00	2	17.80	17.75	-2	9,476	-0.02%
2024/01/08	1	17.75	7	17.81	17.75	-6	9,531	-0.06%
2024/01/05	0	0.00	2	17.75	17.70	-2	9,529	-0.02%
2024/01/04	5	17.70	0	0.00	17.70	5	9,653	0.05%
2024/01/03	2	17.65	0	0.00	17.70	2	9,807	0.02%
2023/12/28	1	17.90	3	17.95	17.95	-2	9,879	-0.02%
2023/12/27	0	0.00	5	17.85	17.85	-5	9,780	-0.05%
2023/12/25	2	17.65	0	0.00	17.65	2	9,701	0.02%
2023/12/22	2	17.53	0	0.00	17.55	2	9,703	0.02%
2023/12/20	10	17.55	4	17.60	17.55	6	9,052	0.07%
2023/12/19	5	17.60	0	0.00	17.60	5	8,600	0.06%
2023/12/18	6	17.78	0	0.00	17.75	6	8,325	0.07%
2023/12/15	5	17.95	0	0.00	17.85	5	7,977	0.06%
2023/12/14	17.1	18.07	0	0.00	18.00	17.1	7,724	0.22%
2023/12/13	3	17.95	0	0.00	18.05	3	7,481	0.04%
2023/12/11	1	17.85	0	0.00	17.95	1	7,683	0.01%
2023/12/08	0.1	17.90	0	0.00	17.85	0.1	7,641	0.00%
2023/12/05	3	17.80	0	0.00	17.80	3	7,551	0.04%
2023/12/04	12	17.87	0	0.00	17.85	12	7,521	0.16%
2023/11/30	11	17.87	0	0.00	17.80	11	7,448	0.15%
2023/11/28	0	0.00	3	18.00	17.90	-3	7,149	-0.04%
2023/11/27	9	17.85	0	0.00	17.80	9	7,128	0.13%
2023/11/24	1	17.75	0	0.00	17.75	1	7,095	0.01%
2023/11/22	5	17.75	0.2	17.85	17.75	4.8	7,063	0.07%
2023/11/20	9	17.69	0	0.00	17.80	9	6,838	0.13%
2023/11/17	0	0.00	11	17.74	17.70	-11	6,700	-0.16%
2023/11/16	0	0.00	10	17.59	17.65	-10	6,503	-0.15%
2023/11/15	2	17.45	12	17.53	17.55	-10	6,377	-0.16%
2023/11/14	4	17.35	0	0.00	17.40	4	6,271	0.06%
2023/11/10	5	17.35	0	0.00	17.35	5	6,483	0.08%
2023/11/08	0	0.00	12	17.45	17.40	-12	6,906	-0.17%
2023/11/06	0	0.00	8	17.45	17.45	-8	7,572	-0.11%
2023/11/03	0	0.00	9	17.40	17.40	-9	7,926	-0.11%
2023/11/02	0	0.00	3.2	17.35	17.30	-3.2	8,414	-0.04%
2023/11/01	7	17.15	6	17.28	17.30	1	8,638	0.01%
2023/10/30	2	17.15	0	0.00	17.15	2	9,091	0.02%
2023/10/26	4	17.09	0	0.00	17.05	4	9,450	0.04%
2023/10/24	9	17.15	0	0.00	17.20	9	9,707	0.09%
2023/10/23	9	17.18	0	0.00	17.15	9	9,982	0.09%
2023/10/20	8	17.20	6.1	17.37	17.30	1.9	10,063	0.02%
2023/10/17	2	17.55	3	17.55	17.45	-1	10,518	-0.01%
2023/10/16	0	0.00	0.4	17.55	17.60	-0.4	10,915	0.00%
2023/10/11	5	17.45	0	0.00	17.50	5	11,559	0.04%
2023/10/06	0	0.00	2	17.30	17.30	-2	11,516	-0.02%
2023/10/05	7	17.14	0	0.00	17.10	7	11,662	0.06%
2023/10/04	4	17.08	0	0.00	17.05	4	11,779	0.03%
2023/10/02	0	0.00	2.5	17.30	17.30	-2.5	11,999	-0.02%
2023/09/26	10	17.24	0	0.00	17.25	10	12,419	0.08%
2023/09/25	0.3	17.35	0	0.00	17.40	0.3	12,502	0.00%
2023/09/22	0	0.00	0.3	17.30	17.25	-0.3	12,706	0.00%
2023/09/21	6	17.28	0	0.00	17.25	6	12,825	0.05%
2023/09/20	3	17.40	0	0.00	17.45	3	12,838	0.02%
2023/09/19	2.5	17.46	0.3	17.55	17.45	2.3	12,985	0.02%
2023/09/18	0.9	17.50	2	17.50	17.50	-1.1	13,160	-0.01%
2023/09/15	0.1	17.55	0	0.00	17.50	0.1	13,318	0.00%
2023/09/13	0	0.00	0	17.50	17.45	0	14,469	0.00%
2023/09/12	6	17.40	0	0.00	17.50	6	14,937	0.04%
2023/09/06	2	17.30	0	0.00	17.30	2	16,074	0.01%
2023/09/04	0	17.50	11.1	17.45	17.45	-11.1	16,370	-0.07%
2023/09/01	0	0.00	4.1	17.40	17.35	-4.1	16,524	-0.02%
2023/08/31	1	17.35	0	0.00	17.30	1	16,648	0.01%
2023/08/30	3	17.45	0	0.00	17.50	3	16,674	0.02%
2023/08/28	3	17.45	3	17.50	17.50	0	16,841	0.00%
2023/08/21	2	17.20	0	0.00	17.25	2	18,289	0.01%
2023/08/18	0	0.00	10	17.10	17.15	-10	18,388	-0.05%
2023/08/17	8	17.03	0	0.00	17.05	8	18,479	0.04%
2023/08/16	2	17.05	0	0.00	17.10	2	18,536	0.01%
2023/08/15	11	17.21	0	0.00	17.20	11	18,594	0.06%
2023/08/14	6	17.42	0	0.00	17.30	6	18,767	0.03%
2023/08/11	17	17.58	0	0.00	17.55	17	18,849	0.09%
2023/08/10	0	0.00	16	17.83	17.80	-16	18,761	-0.09%
2023/08/09	2	18.70	10	18.70	18.75	-8	18,478	-0.04%
2023/08/08	8	18.70	3	18.65	18.65	5	18,197	0.03%
2023/08/04	1	18.60	0	0.00	18.65	1	17,609	0.01%
2023/08/02	17	18.69	0	0.00	18.65	17	17,650	0.10%
2023/08/01	3	18.85	1	18.95	18.90	2	17,593	0.01%
2023/07/31	3	18.90	0	0.00	18.85	3	17,489	0.02%
2023/07/28	0.1	18.85	0	0.00	18.80	0.1	17,360	0.00%
2023/07/26	0	0.00	10	18.80	18.80	-10	17,613	-0.06%
2023/07/25	1	18.60	0	0.00	18.65	1	17,733	0.01%
2023/07/19	30	18.75	12	18.96	18.70	18	17,248	0.10%
2023/07/18	0	0.00	8.1	18.72	18.80	-8.1	16,820	-0.05%
2023/07/17	10	18.65	1	18.70	18.65	9	16,424	0.05%
2023/07/14	0	0.00	3	18.60	18.65	-3	16,155	-0.02%
2023/07/12	2	18.45	0	0.00	18.55	2	15,912	0.01%
2023/07/10	1	18.30	0	0.00	18.35	1	15,695	0.01%
2023/07/07	4	18.21	0	0.00	18.30	4	15,543	0.03%
2023/07/06	25	18.37	0	0.00	18.35	25	15,485	0.16%
2023/07/05	6	18.58	0	0.00	18.60	6	15,170	0.04%
2023/07/04	12	18.65	0	0.00	18.65	12	15,097	0.08%
2023/06/29	0	0.00	3	18.70	18.60	-3	14,800	-0.02%
2023/06/28	11	18.50	0	0.00	18.50	11	14,631	0.08%
2023/06/27	3	18.50	0	0.00	18.50	3	14,517	0.02%
2023/06/26	18	18.60	0	0.00	18.60	18	14,368	0.13%
2023/06/21	1	18.75	0	0.00	18.75	1	14,183	0.01%
2023/06/20	11	18.65	3	18.85	18.85	8	14,031	0.06%
2023/06/19	0	0.00	5	18.84	18.90	-5	13,262	-0.04%
2023/06/15	11	18.58	7.8	18.75	18.70	3.2	12,228	0.03%
2023/06/14	1	18.50	9.1	18.56	18.60	-8.1	11,905	-0.07%
2023/06/13	10	18.45	0	0.00	18.45	10	11,644	0.09%
2023/06/12	0	0.00	1	18.35	18.35	-1	11,395	-0.01%
2023/06/09	2	18.40	1	18.40	18.40	1	11,326	0.01%
2023/05/31	7	18.04	0	0.00	18.00	7	10,384	0.07%
2023/05/29	4	18.20	0	0.00	18.15	4	9,207	0.04%
2023/05/26	1	18.05	0	0.00	18.10	1	9,151	0.01%
2023/05/25	3	18.15	0	0.00	18.10	3	9,004	0.03%
2023/05/23	16	18.30	0	0.00	18.30	16	8,716	0.18%
2023/05/17	0	0.00	5	18.17	18.15	-5	7,867	-0.06%
2023/05/16	1	18.00	0	0.00	18.10	1	7,587	0.01%
2023/05/15	23	17.95	0	0.00	18.00	23	7,395	0.31%
2023/05/08	2	17.95	0.1	18.05	18.00	1.9	6,853	0.03%
2023/05/05	0	0.00	10	18.05	18.05	-10	6,573	-0.15%
2023/05/04	1	17.85	0	0.00	17.95	1	6,503	0.02%
2023/05/03	1	17.85	2	17.90	17.85	-1	6,464	-0.02%
2023/05/02	5	17.95	0	0.00	18.00	5	6,257	0.08%
2023/04/28	7	17.74	0	0.00	17.80	7	6,078	0.12%
2023/04/27	8	17.66	0	0.00	17.65	8	5,685	0.14%
2023/04/24	0	17.48	36.1	17.50	17.55	-36.1	5,467	-0.66%
2023/04/21	0	0.00	31	17.50	17.55	-31	5,516	-0.56%
2023/04/17	0	0.00	1	17.55	17.50	-1	5,667	-0.02%
2023/04/14	0	0.00	1	17.55	17.60	-1	5,579	-0.02%
2023/04/12	0	17.50	0	0.00	17.55	0	5,447	0.00%
2023/04/11	0	0.00	28	17.60	17.60	-28	5,434	-0.52%
2023/04/06	0	0.00	1	17.30	17.45	-1	5,194	-0.02%
2023/03/23	0	0.00	0	17.25	17.25	0	5,165	0.00%
2023/03/20	6	16.78	0	0.00	16.75	6	5,169	0.12%
2023/03/17	8	16.97	0.2	17.05	16.95	7.8	5,096	0.15%
2023/03/16	2.9	16.93	0	0.00	17.00	2.9	5,037	0.06%
2023/03/15	16	17.07	0	0.00	17.05	16	5,213	0.31%
2023/03/14	0	17.15	0	0.00	17.15	0	5,204	0.00%
2023/03/10	1	17.35	0	0.00	17.35	1	5,171	0.02%
2023/03/07	0.9	17.50	0	0.00	17.55	0.9	5,476	0.02%
2023/03/02	10	17.38	0	0.00	17.40	10	5,563	0.18%
2023/02/20	10	17.50	0	0.00	17.55	10	5,627	0.18%
2023/02/09	10	17.30	0	0.00	17.30	10	5,962	0.17%
2023/02/03	10	17.45	0	0.00	17.45	10	5,942	0.17%
2023/02/01	1	17.55	5	17.55	17.60	-4	5,940	-0.07%
2023/01/17	5	17.55	0	0.00	17.60	5	5,851	0.09%
2022/12/26	0	0.00	10	17.30	17.30	-10	6,295	-0.16%
2022/12/19	0	0.00	5	17.25	17.30	-5	6,761	-0.07%
2022/12/14	0.5	17.45	0	0.00	17.45	0.5	6,759	0.01%
2022/12/12	0	0.00	5	17.35	17.45	-5	6,698	-0.07%
2022/12/07	0	0.00	11	17.52	17.50	-11	6,971	-0.16%
2022/12/02	1	17.25	0	0.00	17.30	1	6,714	0.01%
2022/11/30	0	0.00	1.4	17.30	17.50	-1.4	6,711	-0.02%
2022/11/29	5	17.20	0	0.00	17.25	5	6,454	0.08%
2022/11/24	0	0.00	8	17.25	17.25	-8	6,550	-0.12%
2022/11/11	0	0.00	206	17.10	17.15	-206	6,451	-3.19%	大賣/鉅額交易
2022/11/08	0	0.00	4	16.75	16.75	-4	6,498	-0.06%
2022/11/07	10.3	16.55	2	16.58	16.70	8.3	6,573	0.13%
2022/11/03	10	16.40	0	0.00	16.35	10	7,029	0.14%
2022/11/02	2	16.60	0	0.00	16.60	2	7,152	0.03%
2022/10/27	34	16.68	0	0.00	16.55	34	7,310	0.47%
2022/10/21	3	16.40	0	0.00	16.40	3	7,305	0.04%
2022/10/18	2	16.50	0	0.00	16.60	2	7,144	0.03%
2022/10/13	1	16.50	1	16.55	16.55	0	7,164	0.00%
2022/10/11	2.9	16.78	0	0.00	16.65	2.9	7,104	0.04%
2022/10/04	10	16.95	0	0.00	16.95	10	7,196	0.14%
2022/09/28	1	16.80	0	0.00	16.90	1	7,123	0.01%
2022/09/27	20	17.10	0	0.00	17.15	20	7,032	0.28%
2022/09/21	2	17.50	0	0.00	17.50	2	7,143	0.03%
2022/09/14	2	17.45	0	0.00	17.40	2	7,039	0.03%
2022/09/12	0	0.00	1	17.50	17.60	-1	7,309	-0.01%
2022/08/30	2	17.40	0	0.00	17.45	2	7,621	0.03%
2022/08/24	102	17.50	0	0.00	17.50	102	7,738	1.32%	大買/鉅額交易
2022/08/16	2	17.75	0	0.00	17.70	2	8,925	0.02%
2022/08/11	0	0.00	102	17.95	17.85	-102	9,067	-1.12%	大賣/鉅額交易
2022/08/09	0	0.00	25	17.95	18.05	-25	8,825	-0.28%
2022/08/01	0.1	17.80	0	0.00	17.85	0.1	9,443	0.00%
2022/07/21	1.1	17.25	0	0.00	17.35	1.1	9,938	0.01%
2022/07/20	0.1	17.40	0	0.00	17.25	0.1	10,116	0.00%
2022/07/12	1	17.05	5	17.05	17.10	-4	10,637	-0.04%
2022/07/11	0.1	17.30	0	0.00	17.25	0.1	10,774	0.00%
2022/06/24	0	0.00	6	17.68	17.75	-6	14,439	-0.04%
2022/06/20	0	0.00	100	17.35	17.15	-100	15,598	-0.64%
2022/06/17	0.1	17.45	0	0.00	17.45	0.1	15,524	0.00%
2022/06/16	100	17.65	0	0.00	17.55	100	15,518	0.64%
2022/06/15	1	17.65	0	0.00	17.65	1	15,830	0.01%
2022/06/13	7.1	17.59	0	0.00	17.50	7.1	15,961	0.04%
2022/06/08	0.3	18.05	5	18.00	18.05	-4.7	15,774	-0.03%
2022/06/07	2	17.90	0	0.00	17.90	2	15,834	0.01%
2022/06/01	1	18.25	0	0.00	18.15	1	16,183	0.01%
2022/05/30	20	18.55	1	18.60	18.60	19	15,360	0.12%
2022/05/23	0	0.00	5	17.94	18.10	-5	15,464	-0.03%
2022/05/20	0	0.00	1	18.10	17.95	-1	15,633	-0.01%
2022/05/16	1	17.80	0	0.00	17.70	1	15,619	0.01%
2022/05/13	1	17.75	1	18.00	17.75	0	15,587	0.00%
2022/05/12	0	0.00	3	17.75	17.75	-3	15,562	-0.02%
2022/05/09	1	17.90	2	17.93	17.70	-1	15,410	-0.01%
2022/05/06	1.1	18.01	10	18.08	18.15	-8.9	15,495	-0.06%
2022/05/05	1.1	18.35	2	18.20	18.30	-0.9	15,545	-0.01%
2022/05/03	0.4	18.31	0	0.00	18.30	0.4	15,702	0.00%
2022/04/28	1	18.45	0	0.00	18.45	1	15,907	0.01%
2022/04/26	5	18.64	2	18.58	18.70	3	15,902	0.02%
2022/04/25	5	18.40	3	18.40	18.50	2	15,804	0.01%
2022/04/22	5	18.65	1	18.45	18.70	4	15,839	0.03%
2022/04/20	1	18.50	0	0.00	18.55	1	16,377	0.01%
2022/04/18	1	18.45	15.1	18.55	18.55	-14.1	16,734	-0.08%
2022/04/14	1	18.85	12	18.80	18.85	-11	16,822	-0.07%
2022/04/13	10	19.10	0	0.00	19.30	10	16,743	0.06%
2022/04/12	0	0.00	4	19.10	19.10	-4	16,484	-0.02%
2022/04/11	10	19.53	12	19.27	19.20	-2	16,347	-0.01%
2022/04/08	15	19.66	6	19.38	19.75	9	15,748	0.06%
2022/04/07	4.2	19.55	3	19.67	19.50	1.2	15,466	0.01%
2022/04/06	3.3	19.63	1	19.35	19.70	2.3	14,821	0.02%
2022/04/01	0	0.00	14.6	19.06	19.20	-14.6	14,377	-0.10%
2022/03/31	0.4	19.10	0	0.00	19.15	0.4	14,218	0.00%
2022/03/30	1	18.85	1	18.75	18.90	0	13,784	0.00%
2022/03/29	0	0.00	3	18.75	18.75	-3	13,597	-0.02%
2022/03/25	2	18.63	0	0.00	18.80	2	13,444	0.01%
2022/03/23	8	18.85	31.3	18.72	19.00	-23.3	13,002	-0.18%
2022/03/22	2	18.40	1	18.25	18.45	1	12,373	0.01%
2022/03/21	6	18.40	1	18.35	18.30	5	12,378	0.04%
2022/03/18	2	18.28	22	18.25	18.40	-20	12,266	-0.16%
2022/03/17	0	0.00	2	18.05	18.05	-2	11,907	-0.02%
2022/03/16	1	17.80	0	0.00	17.95	1	11,703	0.01%
2022/03/14	1	17.60	0	0.00	17.65	1	11,643	0.01%
2022/03/10	1	17.45	0	0.00	17.65	1	11,679	0.01%
2022/03/08	1	17.25	0	0.00	17.25	1	11,613	0.01%
2022/03/07	1.2	17.54	0	0.00	17.40	1.2	11,466	0.01%
2022/03/04	1	17.75	1	17.95	17.90	0	11,558	0.00%
2022/03/03	0.3	17.95	1	17.95	18.00	-0.7	11,500	-0.01%
2022/03/01	1	17.70	0	0.00	17.80	1	11,500	0.01%
2022/02/24	2	17.68	0	0.00	17.70	2	11,122	0.02%
2022/02/22	1	17.85	1	18.00	18.00	0	11,027	0.00%
2022/02/18	0	0.00	1	18.20	18.10	-1	10,946	-0.01%
2022/02/17	0	0.00	1	18.10	18.05	-1	10,754	-0.01%
2022/02/16	0	0.00	3	18.00	17.95	-3	10,704	-0.03%
2022/02/15	1	17.85	0	0.00	17.85	1	10,684	0.01%
2022/02/11	1	18.15	0	0.00	18.15	1	10,422	0.01%
2022/02/10	10	18.05	0	0.00	18.15	10	10,322	0.10%
2022/02/09	11	18.09	31.3	18.05	18.15	-20.3	10,221	-0.20%
2022/02/08	5.3	18.10	10	18.15	18.10	-4.7	10,048	-0.05%
2022/02/07	0	0.00	4	17.88	17.95	-4	9,781	-0.04%
2022/01/26	2	17.63	0	0.00	17.65	2	9,542	0.02%
2022/01/25	1	17.50	0	0.00	17.60	1	9,513	0.01%
2022/01/24	12	17.50	2	17.75	17.75	10	9,310	0.11%
2022/01/21	2	17.65	0	0.00	17.70	2	9,201	0.02%
2022/01/20	2	17.85	0	0.00	17.90	2	8,994	0.02%
2022/01/18	0	0.00	6	17.95	17.95	-6	8,813	-0.07%
2022/01/17	1	17.90	0	0.00	17.90	1	8,719	0.01%
2022/01/14	6	18.12	0	0.00	18.10	6	8,561	0.07%
2022/01/13	14	18.20	1.1	18.24	18.25	12.9	8,286	0.16%
2022/01/12	10	18.00	7	18.00	18.00	3	7,824	0.04%
2022/01/11	8	17.87	0	0.00	17.95	8	7,640	0.10%
2022/01/10	12	17.80	11	17.75	17.80	1	7,310	0.01%
2022/01/07	4	17.90	12	17.81	17.75	-8	7,190	-0.11%
2022/01/06	0	0.00	1.1	17.41	17.50	-1.1	6,861	-0.02%
2022/01/05	10	17.35	6	17.40	17.30	4	6,629	0.06%
2022/01/04	0.3	17.30	1	17.20	17.30	-0.7	6,563	-0.01%
2022/01/03	0	0.00	4	17.15	17.10	-4	6,380	-0.06%
2021/12/28	0	0.00	1.2	16.89	16.95	-1.2	6,285	-0.02%
2021/12/27	1	16.75	0	0.00	16.80	1	6,270	0.02%
2021/12/22	0	0.00	0.5	16.70	16.65	-0.5	6,425	-0.01%
2021/12/20	1	16.55	0	0.00	16.55	1	6,467	0.02%
2021/12/17	1	16.60	20	16.61	16.60	-19	6,416	-0.30%
2021/12/16	1	16.65	0	0.00	16.70	1	6,166	0.02%
2021/12/15	1	16.70	0	0.00	16.65	1	6,282	0.02%
2021/12/10	20	16.90	0	0.00	16.80	20	6,408	0.31%
2021/12/08	0.4	16.85	0	0.00	16.85	0.4	6,390	0.01%
2021/12/02	1	16.55	0	0.00	16.55	1	6,273	0.02%
2021/11/30	1	16.75	0	0.00	16.40	1	6,244	0.02%
2021/11/29	1	16.70	0	0.00	16.70	1	5,856	0.02%
2021/11/26	2	16.88	0	0.00	16.85	2	5,860	0.03%
2021/11/19	0.3	17.15	6.2	17.21	17.25	-5.9	6,452	-0.09%
2021/11/18	0	0.00	1	17.25	17.30	-1	6,400	-0.02%
2021/11/17	0	0.00	1	16.95	17.00	-1	6,203	-0.02%
2021/11/16	0	0.00	0	16.85	16.90	0	6,149	0.00%
2021/11/15	0	0.00	1	16.85	16.90	-1	6,200	-0.02%
2021/11/12	0	0.00	4.2	16.73	16.80	-4.2	6,157	-0.07%
2021/11/09	0	0.00	15	16.63	16.70	-15	6,198	-0.24%
2021/11/05	0	0.00	8.4	16.55	16.60	-8.4	6,220	-0.14%
2021/11/03	0.4	16.55	0	0.00	16.55	0.4	6,264	0.01%
2021/11/02	0	0.00	0.5	16.50	16.55	-0.5	6,286	-0.01%
2021/10/26	0	0.00	11.1	16.65	16.70	-11.1	6,441	-0.17%
2021/10/21	0	0.00	5	16.60	16.60	-5	6,435	-0.08%
2021/10/05	0	0.00	10.1	16.35	16.35	-10.1	7,177	-0.14%
2021/10/01	2	16.23	0	0.00	16.25	2	7,367	0.03%
2021/09/29	1	16.35	0	0.00	16.30	1	7,408	0.01%
2021/09/28	0	0.00	0.9	16.40	16.40	-0.9	7,396	-0.01%
2021/09/27	0	0.00	1	16.45	16.40	-1	7,445	-0.01%
2021/09/10	0	0.00	21	16.60	16.60	-21	7,838	-0.27%
2021/09/07	1	16.60	0	0.00	16.70	1	9,028	0.01%
2021/09/06	1	16.65	0	0.00	16.65	1	9,364	0.01%
2021/08/31	0	0.00	0.4	16.60	16.50	-0.4	10,663	0.00%
2021/08/30	4.8	16.99	0	0.00	17.00	4.8	10,604	0.05%
2021/08/20	3	16.60	0	0.00	16.55	3	10,571	0.03%
2021/08/19	16	16.79	0	0.00	16.60	16	11,882	0.13%
2021/08/16	4	16.68	1	16.65	16.60	3	11,970	0.03%
2021/08/13	2	16.75	0	0.00	16.80	2	12,005	0.02%
2021/08/09	9	16.80	10	16.65	16.70	-1	12,549	-0.01%
2021/08/05	0	0.00	1	16.80	16.85	-1	12,989	-0.01%
2021/08/04	10	16.70	0	0.00	16.75	10	13,465	0.07%
2021/08/02	0	0.00	2	16.75	16.75	-2	13,712	-0.01%
2021/07/23	1	16.65	8	16.66	16.70	-7	13,965	-0.05%
2021/07/22	0	0.00	12	16.58	16.65	-12	13,922	-0.09%
2021/07/20	0	0.00	2	16.43	16.40	-2	13,806	-0.01%
2021/07/19	3	16.25	0	0.00	16.50	3	13,835	0.02%
2021/07/16	2	16.40	0.3	16.40	16.40	1.7	13,781	0.01%
2021/07/15	0	0.00	8	16.45	16.45	-8	13,784	-0.06%
2021/07/14	0	0.00	1	16.40	16.40	-1	13,917	-0.01%
2021/07/13	7	16.30	3	16.35	16.35	4	14,167	0.03%
2021/07/12	8	16.21	0	0.00	16.25	8	14,120	0.06%
2021/07/09	1	16.05	0	0.00	16.20	1	14,035	0.01%
2021/07/07	1	16.15	0	0.00	16.20	1	13,968	0.01%
2021/07/06	1	16.20	5.1	16.15	16.20	-4.1	13,963	-0.03%
2021/06/28	0	0.00	6	16.20	16.15	-6	13,777	-0.04%
2021/06/23	4	16.10	0	0.00	16.10	4	13,675	0.03%
2021/06/22	1	16.10	0	0.00	16.05	1	13,666	0.01%
2021/06/21	3	16.00	0	0.00	15.95	3	13,566	0.02%
2021/06/18	11	16.02	0	0.00	15.95	11	13,404	0.08%
2021/06/17	1	16.05	0	0.00	16.10	1	12,909	0.01%
2021/06/16	15.8	16.11	0	0.00	16.10	15.8	12,895	0.12%
2021/06/11	29	16.21	4	16.24	16.30	25	12,146	0.21%
2021/06/10	1	16.70	0	0.00	16.70	1	11,101	0.01%
2021/06/08	0	0.00	0.2	16.75	16.75	-0.2	10,877	0.00%
2021/06/07	3	16.72	0	0.00	16.70	3	10,908	0.03%
2021/06/04	1	16.80	0	0.00	16.90	1	10,750	0.01%
2021/06/03	0.1	17.00	0	0.00	16.95	0.1	10,683	0.00%
2021/05/28	0	0.00	2.2	16.88	16.90	-2.2	10,720	-0.02%
2021/05/20	10	16.40	0	0.00	16.40	10	9,541	0.10%
2021/05/18	3	16.65	0	0.00	16.70	3	9,404	0.03%
2021/05/17	0.2	16.45	0	0.00	16.35	0.2	9,403	0.00%
2021/05/14	1	16.80	0	0.00	16.75	1	9,139	0.01%
2021/05/13	1	16.70	0	0.00	16.65	1	9,014	0.01%
2021/05/12	11	16.80	10	17.40	16.80	1	8,703	0.01%
2021/05/11	23	17.74	1	17.75	17.60	22	8,157	0.27%
2021/05/05	1	17.50	0	0.00	17.60	1	8,176	0.01%
2021/05/03	2	17.70	0	0.00	17.65	2	8,047	0.02%
2021/04/29	0.2	17.90	0.4	17.85	17.90	-0.3	8,003	0.00%
2021/04/28	0.3	17.90	0	0.00	18.00	0.3	8,021	0.00%
2021/04/27	0	17.90	0	0.00	18.00	0	8,163	0.00%
2021/04/26	0	0.00	0.2	17.90	18.00	-0.2	8,155	0.00%
2021/04/22	0	0.00	11	17.95	17.90	-11	8,020	-0.14%
2021/04/21	1	17.90	0	0.00	18.00	1	7,885	0.01%
2021/04/20	17	18.01	5.4	18.05	18.10	11.6	7,861	0.15%
2021/04/19	10	18.10	39.1	17.92	18.20	-29.1	7,705	-0.38%
2021/04/16	1	17.70	1	17.70	17.80	0	7,447	0.00%
2021/04/15	0	0.00	10	17.65	17.70	-10	7,456	-0.13%
2021/04/14	3	17.60	0	0.00	17.55	3	7,424	0.04%
2021/04/12	0.1	17.30	0	0.00	17.45	0.1	7,299	0.00%
2021/04/09	0.9	17.40	0	0.00	17.40	0.9	7,241	0.01%
2021/04/08	1	17.45	0	0.00	17.50	1	7,256	0.01%
2021/04/07	0	0.00	1	17.50	17.50	-1	7,392	-0.01%
2021/04/01	10	17.40	0	0.00	17.50	10	7,393	0.14%
2021/03/31	2	17.48	0	0.00	17.55	2	7,347	0.03%
2021/03/29	0	0.00	4	17.45	17.50	-4	7,170	-0.06%
2021/03/22	0.4	17.20	2	17.15	17.20	-1.7	7,038	-0.02%
2021/03/19	12	17.15	0	0.00	17.20	12	7,171	0.17%
2021/03/18	5	17.25	0	0.00	17.30	5	7,064	0.07%
2021/03/17	3	17.30	0	0.00	17.20	3	7,051	0.04%
2021/03/16	7	17.36	0	0.00	17.45	7	6,952	0.10%
2021/03/15	0	0.00	2	17.40	17.40	-2	7,008	-0.03%
2021/03/12	22.4	17.34	17.2	17.30	17.40	5.2	7,158	0.07%
2021/03/10	2	17.35	0	0.00	17.40	2	7,116	0.03%
2021/03/09	3	17.30	0	0.00	17.35	3	7,078	0.04%
2021/03/04	1	17.05	0	0.00	17.05	1	7,311	0.01%
2021/03/02	20	17.10	0	0.00	17.00	20	7,206	0.28%
2021/02/25	0	0.00	0	17.30	17.40	0	6,918	0.00%
2021/02/24	0	0.00	5	17.25	17.20	-5	6,907	-0.07%
2021/02/23	1	17.20	0	0.00	17.30	1	6,854	0.01%
2021/02/19	2	17.05	0	0.00	17.05	2	6,867	0.03%
2021/02/03	1	16.75	0	0.00	16.85	1	6,828	0.01%
2021/02/02	0	0.00	10	16.90	16.85	-10	6,899	-0.14%
2021/02/01	7.1	16.72	0	0.00	16.70	7.1	6,886	0.10%
2021/01/29	17	16.61	0	0.00	16.55	17	6,858	0.25%
2021/01/28	2	16.80	0	0.00	16.80	2	6,680	0.03%
2021/01/27	2	17.00	1	17.00	16.95	1	6,552	0.02%
2021/01/26	3	16.97	0	0.00	17.00	3	6,496	0.05%
2021/01/25	0	0.00	1	17.05	17.15	-1	6,446	-0.02%
2021/01/22	11	17.10	0	0.00	17.00	11	6,463	0.17%
2021/01/20	1	17.05	0	0.00	17.10	1	6,318	0.02%
2021/01/18	0	0.00	2	17.60	17.55	-2	6,090	-0.03%
2021/01/15	0.5	17.60	0	0.00	17.70	0.5	6,055	0.01%
2021/01/13	3	17.90	17	17.90	17.95	-14	6,046	-0.23%
2021/01/11	10	17.85	0	0.00	17.95	10	5,932	0.17%
2021/01/08	0	0.00	3	17.65	17.95	-3	5,888	-0.05%
2021/01/06	2.5	17.52	0.6	17.60	17.60	1.9	5,749	0.03%
2021/01/04	0.1	17.80	0	0.00	17.80	0.1	5,668	0.00%
2020/12/30	0	0.00	1	17.90	17.95	-1	5,552	-0.02%
2020/12/29	2	17.55	0	0.00	17.55	2	5,366	0.04%
2020/12/28	0.2	17.35	10	17.60	17.60	-9.8	5,390	-0.18%
2020/12/22	1	17.25	0	0.00	17.15	1	5,444	0.02%
2020/12/21	2	17.18	1	17.40	17.40	1	5,582	0.02%
2020/12/15	11	17.09	0	0.00	17.00	11	5,663	0.19%
2020/12/14	2	17.30	0	0.00	17.20	2	5,507	0.04%
2020/12/09	15	17.08	0	0.00	17.10	15	5,505	0.27%
2020/12/08	58	17.49	0	0.00	17.30	58	5,368	1.08%
2020/12/03	0.1	17.65	0	0.00	17.65	0.1	5,270	0.00%
2020/12/02	0	17.60	0	0.00	17.60	0	5,307	0.00%
2020/12/01	1.1	17.61	0	0.00	17.75	1.1	5,351	0.02%
2020/11/30	0.5	17.80	0	0.00	17.80	0.5	5,383	0.01%
2020/11/27	101	17.80	0	0.00	17.80	101	5,213	1.94%	大買/鉅額交易
2020/11/25	0	0.00	0.3	17.80	17.90	-0.3	5,297	-0.01%
2020/11/24	0.5	17.80	0	0.00	17.80	0.5	5,355	0.01%
2020/11/23	10	17.95	0	0.00	17.95	10	5,320	0.19%
2020/11/20	0.2	17.80	0	0.00	17.80	0.2	5,264	0.00%
2020/11/18	0	0.00	6	18.00	18.05	-6	5,232	-0.11%
2020/11/17	0	0.00	10	18.00	18.00	-10	5,174	-0.19%
2020/11/12	0	0.00	1	17.95	17.95	-1	5,284	-0.02%
2020/11/11	0	0.00	0.1	18.00	18.05	-0.1	5,263	0.00%
2020/11/10	0	0.00	2	17.90	17.95	-2	5,089	-0.04%
2020/11/09	0	0.00	1	17.85	17.80	-1	5,031	-0.02%
2020/11/06	0.1	17.55	1	17.65	17.65	-0.9	5,015	-0.02%
2020/11/05	0.4	17.55	10	17.50	17.55	-9.6	5,184	-0.18%
2020/11/04	0	17.35	0	0.00	17.40	0	5,286	0.00%
2020/11/03	0	0.00	1	17.35	17.40	-1	5,327	-0.02%
2020/11/02	0.1	17.25	0	0.00	17.25	0.1	5,368	0.00%
2020/10/30	0.1	17.30	0	0.00	17.05	0.1	5,399	0.00%
2020/10/29	1	17.10	0	0.00	17.10	1	5,386	0.02%
2020/10/28	1	17.35	0	0.00	17.30	1	5,511	0.02%
2020/10/26	0.2	17.40	0	0.00	17.40	0.2	5,638	0.00%
2020/10/23	1	17.15	0	0.00	17.30	1	5,696	0.02%
2020/10/21	0	0.00	15	17.30	17.30	-15	5,816	-0.26%
2020/10/20	0.6	17.40	0	0.00	17.35	0.6	5,889	0.01%
2020/10/16	1	17.30	0	0.00	17.20	1	5,922	0.02%
2020/10/15	1	17.30	0	0.00	17.30	1	5,952	0.02%
2020/10/14	10	17.35	0	0.00	17.45	10	5,983	0.17%
2020/10/12	2	17.50	0	0.00	17.60	2	6,037	0.03%
2020/10/06	0.1	17.60	10	17.60	17.60	-9.9	6,179	-0.16%
2020/10/05	10	17.35	0	0.00	17.40	10	6,182	0.16%
2020/09/29	0.2	17.50	0	0.00	17.45	0.2	6,264	0.00%
2020/09/28	10	17.30	0	0.00	17.50	10	6,319	0.16%
2020/09/25	1	16.95	1	17.05	17.15	0	6,362	0.00%
2020/09/18	0	0.00	0	18.10	18.10	0	6,254	0.00%
2020/09/17	1	17.85	0	0.00	17.90	1	6,207	0.02%
2020/09/16	0.3	18.05	0	0.00	18.00	0.3	6,219	0.00%
2020/09/11	6	17.90	0	0.00	17.90	6	6,349	0.09%
2020/09/04	1	17.80	1	17.80	17.80	0	6,785	0.00%
2020/09/02	3	17.83	0	0.00	17.95	3	6,794	0.04%
2020/08/24	0	0.00	10	18.20	18.25	-10	7,739	-0.13%
2020/08/21	6	18.29	0	0.00	18.30	6	7,804	0.08%
2020/08/20	0	0.00	1	18.20	18.15	-1	7,807	-0.01%
2020/08/17	1.1	18.45	10	18.45	18.45	-8.9	7,999	-0.11%
2020/08/13	5	18.45	0	0.00	18.55	5	8,115	0.06%
2020/08/12	3	18.33	0	0.00	18.35	3	8,177	0.04%
2020/08/11	5	18.41	6	18.38	18.30	-1	8,158	-0.01%
2020/08/10	3	19.32	52	19.31	19.40	-49	8,074	-0.61%
2020/08/06	3	19.25	0	0.00	19.30	3	8,049	0.04%
2020/08/05	0.1	19.00	0	0.00	19.05	0.1	8,051	0.00%
2020/08/04	1	18.85	0	0.00	18.85	1	8,059	0.01%
2020/08/03	8	18.86	0	0.00	18.80	8	8,033	0.10%
2020/07/31	10.5	19.10	0	0.00	19.00	10.5	8,009	0.13%
2020/07/29	8	19.01	0	0.00	19.05	8	8,066	0.10%
2020/07/28	1	18.80	0	0.00	19.00	1	8,200	0.01%
2020/07/27	31	19.00	0	0.00	18.90	31	8,336	0.37%
2020/07/24	30	19.12	0	0.00	19.10	30	8,344	0.36%
2020/07/20	1	19.30	11	19.30	19.30	-10	8,441	-0.12%
2020/07/17	2	19.38	0	0.00	19.35	2	8,466	0.02%
2020/07/16	1.1	19.45	0	0.00	19.45	1.1	8,589	0.01%
2020/07/15	2	19.40	0	0.00	19.60	2	8,692	0.02%
2020/07/14	3	19.35	0	0.00	19.35	3	8,721	0.03%
2020/07/13	2	19.45	0	0.00	19.40	2	8,893	0.02%
2020/07/10	4	19.49	0	0.00	19.45	4	8,994	0.04%
2020/07/09	7	19.52	0	0.00	19.65	7	9,089	0.08%
2020/07/08	1	19.55	0	0.00	19.60	1	9,046	0.01%
2020/07/07	20	19.63	0	0.00	19.65	20	9,065	0.22%
2020/07/06	0	0.00	2	19.68	19.75	-2	9,041	-0.02%
2020/07/03	20	19.58	0	0.00	19.55	20	9,100	0.22%
2020/07/01	1.1	19.40	0	0.00	19.40	1.1	9,276	0.01%
2020/06/30	1	19.30	0	0.00	19.35	1	9,442	0.01%
2020/06/29	2	19.20	0	0.00	19.25	2	9,446	0.02%
2020/06/22	1	19.40	0	0.00	19.40	1	9,473	0.01%
2020/06/19	1	19.70	0	0.00	19.60	1	9,488	0.01%
2020/06/17	2	19.63	0	0.00	20.05	2	9,627	0.02%
2020/06/16	0.1	19.65	1	19.55	19.75	-1	9,790	-0.01%
2020/06/12	4	19.44	0.5	19.45	19.45	3.5	10,237	0.03%
2020/06/11	5	19.93	0	0.00	19.75	5	10,453	0.05%
2020/06/09	0	0.00	5	20.20	20.15	-5	10,866	-0.05%
2020/06/05	2	19.90	0	0.00	19.90	2	11,066	0.02%
2020/06/03	3	19.67	1	19.60	19.65	2	11,357	0.02%
2020/06/02	17	19.20	0	0.00	19.20	17	11,328	0.15%
2020/06/01	0.1	19.10	0	0.00	19.10	0.1	11,285	0.00%
2020/05/28	5	19.10	0	0.00	18.95	5	10,596	0.05%
2020/05/27	0.4	19.05	0	0.00	19.05	0.4	10,702	0.00%
2020/05/26	0	0.00	1	19.10	19.15	-1	10,823	-0.01%
2020/05/25	1	18.70	0	0.00	18.80	1	10,889	0.01%
2020/05/21	0	0.00	18	19.10	19.10	-18	10,746	-0.17%
2020/05/20	1	18.85	0	0.00	18.85	1	10,677	0.01%
2020/05/18	16	18.80	0	0.00	18.80	16	10,672	0.15%
2020/05/15	4	18.75	0	0.00	18.80	4	10,686	0.04%
2020/05/14	14	18.85	0	0.00	18.80	14	10,636	0.13%
2020/05/12	0	0.00	0.2	19.05	18.90	-0.2	10,600	0.00%
2020/05/07	1	18.75	0	0.00	18.75	1	10,640	0.01%
2020/05/04	1	18.90	0	0.00	18.80	1	10,585	0.01%
2020/04/29	1	19.60	1	19.85	19.60	0	10,418	0.00%
2020/04/27	0	0.00	1	19.35	19.40	-1	10,685	-0.01%
2020/04/24	0	0.00	1	19.00	18.90	-1	10,621	-0.01%
2020/04/23	1	19.15	0	0.00	19.00	1	10,598	0.01%
2020/04/22	1	19.05	0	0.00	19.10	1	10,454	0.01%
2020/04/21	1	19.25	0	0.00	19.20	1	10,412	0.01%
2020/04/14	10	19.90	0	0.00	19.75	10	9,779	0.10%
2020/04/09	0.1	19.40	1	19.20	19.40	-0.9	9,610	-0.01%
2020/04/08	10	19.25	0	0.00	19.20	10	9,578	0.10%
2020/04/07	0.1	19.35	0	0.00	19.45	0.1	9,440	0.00%
2020/03/31	1	19.25	0	0.00	19.05	1	8,995	0.01%
2020/03/30	0.1	19.50	1	19.40	19.50	-0.9	8,877	-0.01%
2020/03/27	0	0.00	1	19.95	19.85	-1	8,766	-0.01%
2020/03/24	1	18.75	1	19.70	19.25	0	8,733	0.00%
2020/03/20	1	18.90	0	0.00	18.70	1	8,611	0.01%
2020/03/19	0	0.00	1	18.70	18.70	-1	8,286	-0.01%
2020/03/18	1	19.20	2	19.50	19.50	-1	7,984	-0.01%
2020/03/13	1	20.60	1	21.55	22.25	0	7,323	0.00%
2020/03/12	1	22.55	0	0.00	22.20	1	6,860	0.01%
2020/03/11	1	22.90	0	0.00	23.05	1	6,557	0.02%
2020/03/04	0.9	23.15	0	0.00	23.30	0.9	5,890	0.02%
2020/03/03	2	23.23	0	0.00	23.20	2	5,820	0.03%
2020/03/02	0	23.05	0	0.00	23.20	0	5,690	0.00%
2020/02/27	0	0.00	2	23.15	23.20	-2	5,780	-0.03%
2020/02/25	0	0.00	1	23.25	23.25	-1	5,499	-0.02%
2020/02/13	0	0.00	11	23.05	23.10	-11	5,775	-0.19%
2020/02/10	0	0.00	29	22.86	22.95	-29	5,986	-0.48%
2020/02/07	0	0.00	1	22.85	22.90	-1	6,011	-0.02%
2020/02/06	0	0.00	1	22.60	22.75	-1	6,030	-0.02%
2020/02/05	0	0.00	1	22.30	22.20	-1	6,022	-0.02%
2020/02/03	0	21.70	16	21.59	21.75	-16	6,444	-0.25%
2020/01/30	2	21.83	0	0.00	21.65	2	6,417	0.03%
2020/01/14	1	22.50	0	0.00	22.55	1	6,611	0.02%
2020/01/09	0	0.00	8	22.29	22.40	-8	6,794	-0.12%
2020/01/08	0.2	22.20	0.1	22.20	22.25	0.1	6,828	0.00%
2019/12/31	0	0.00	3	22.85	22.70	-3	6,888	-0.04%
2019/12/30	0	0.00	0.8	22.75	22.80	-0.8	6,931	-0.01%
2019/12/24	0	0.00	5	23.00	22.95	-5	7,301	-0.07%
2019/12/13	0.5	22.50	0	0.00	22.55	0.5	7,679	0.01%
2019/12/12	0	0.00	2	22.65	22.60	-2	7,754	-0.03%
2019/12/10	0	0.00	0.4	22.60	22.65	-0.4	7,855	-0.01%
2019/12/04	0	0.00	1	22.85	22.85	-1	8,057	-0.01%
2019/11/28	0	0.00	0	22.85	23.00	0	8,046	0.00%
2019/11/19	1	22.75	0	0.00	22.90	1	7,971	0.01%
2019/11/12	1	22.75	0	0.00	22.80	1	7,961	0.01%
2019/11/11	0	0.00	1	22.95	22.90	-1	7,828	-0.01%
2019/11/08	1	23.15	0	0.00	23.20	1	7,683	0.01%
2019/11/07	2	23.28	2	23.28	23.25	0	7,663	0.00%
2019/11/06	1	23.45	0	0.00	23.50	1	7,542	0.01%
2019/11/04	0	0.00	1	23.55	23.55	-1	7,732	-0.01%
2019/11/01	1	23.20	2	23.53	23.50	-1	7,938	-0.01%
2019/10/31	0	0.00	4	23.76	23.75	-4	7,979	-0.05%
2019/10/29	0	0.00	3	22.75	22.75	-3	7,603	-0.04%
2019/10/28	0	0.00	5	22.35	22.50	-5	7,548	-0.07%
2019/10/25	0	0.00	1	22.00	22.15	-1	7,550	-0.01%
2019/10/24	0	0.00	1	22.00	22.00	-1	7,553	-0.01%
2019/10/22	0	0.00	2	21.90	21.90	-2	7,613	-0.03%
2019/10/18	0	0.00	5	21.75	21.80	-5	7,595	-0.07%
2019/10/14	0	0.00	2	21.80	21.85	-2	7,794	-0.03%
2019/10/09	0	0.00	2	21.70	21.60	-2	7,772	-0.03%
2019/10/04	2	21.55	0	0.00	21.60	2	7,947	0.03%
2019/10/01	0	21.55	0	0.00	21.65	0	7,971	0.00%
2019/09/27	1	21.75	5	21.65	21.65	-4	7,892	-0.05%
2019/09/26	0	0.00	1	21.75	21.75	-1	7,850	-0.01%
2019/09/25	1	21.55	2	21.55	21.65	-1	7,880	-0.01%
2019/09/23	0.6	21.55	5	21.85	21.60	-4.4	7,937	-0.06%
2019/09/20	1.3	21.65	0	0.00	21.70	1.3	7,972	0.02%
2019/09/18	0.8	21.40	2	21.50	21.45	-1.2	7,874	-0.02%
2019/09/17	0	0.00	8	21.31	21.40	-8	7,786	-0.10%
2019/09/16	2	21.20	0	0.00	21.20	2	7,878	0.03%
2019/09/12	0	20.95	1	21.00	21.00	-1	7,847	-0.01%
2019/09/11	0	0.00	2	20.83	20.80	-2	7,930	-0.03%
2019/09/10	0	0.00	1	20.55	20.65	-1	7,944	-0.01%
2019/09/09	0	0.00	1	20.45	20.45	-1	7,947	-0.01%
2019/08/29	3	19.98	0	0.00	20.10	3	9,894	0.03%
2019/08/26	2	20.03	0	0.00	20.05	2	10,370	0.02%
2019/08/21	1	20.10	0	0.00	20.15	1	10,809	0.01%
2019/08/20	0	0.00	2	20.45	20.25	-2	10,893	-0.02%
2019/08/19	0	0.00	4	20.33	20.30	-4	11,062	-0.04%
2019/08/16	4	19.76	6	20.08	20.05	-2	11,052	-0.02%
2019/08/14	3	19.97	0	0.00	19.95	3	11,171	0.03%
2019/08/13	0.1	20.00	3	20.10	20.05	-2.9	11,611	-0.02%
2019/08/12	0	20.05	0	0.00	20.05	0	11,651	0.00%
2019/08/08	0	0.00	2	20.05	20.05	-2	11,670	-0.02%
2019/08/07	0	0.00	12	20.03	20.10	-12	11,667	-0.10%
2019/08/06	8	19.76	6	20.15	20.00	2	11,615	0.02%
2019/08/05	3.4	21.09	0	0.00	21.15	3.4	11,410	0.03%
2019/08/02	5	21.30	0	0.00	21.25	5	11,190	0.04%
2019/08/01	1	21.65	5	21.70	21.65	-4	11,067	-0.04%
2019/07/31	2	21.82	0	0.00	21.80	2	11,018	0.02%
2019/07/30	1.2	21.84	0	0.00	21.85	1.2	10,957	0.01%
2019/07/29	8	21.91	0	0.00	21.85	8	10,971	0.07%
2019/07/26	10	21.85	0	0.00	21.85	10	10,938	0.09%
2019/07/25	2	21.85	0	0.00	21.90	2	10,943	0.02%
2019/07/24	0	0.00	0.6	21.70	21.80	-0.6	10,883	-0.01%
2019/07/23	2	21.60	0	0.00	21.60	2	10,839	0.02%
2019/07/22	0	0.00	2	21.85	21.85	-2	10,749	-0.02%
2019/07/19	2	21.85	1	21.90	21.85	1	10,666	0.01%
2019/07/18	0	0.00	10	21.80	21.75	-10	10,526	-0.09%
2019/07/16	4	21.49	0	0.00	21.60	4	10,338	0.04%
2019/07/15	2	21.55	1	21.55	21.55	1	10,281	0.01%
2019/07/12	0.5	21.40	3	21.72	21.50	-2.5	10,268	-0.02%
2019/07/11	0	0.00	5	21.35	21.45	-5	10,174	-0.05%
2019/07/04	0	0.00	1	21.10	21.00	-1	10,025	-0.01%
2019/07/01	4	20.88	0	0.00	20.85	4	9,855	0.04%
2019/06/26	1	20.95	0.2	20.70	20.85	0.8	9,695	0.01%
2019/06/25	0	0.00	1	20.95	20.95	-1	9,619	-0.01%
2019/06/24	0	0.00	1	20.95	21.00	-1	9,564	-0.01%
2019/06/21	1	20.95	0	0.00	20.80	1	9,519	0.01%
2019/06/20	0	0.00	10	21.10	21.10	-10	9,353	-0.11%
2019/06/19	0	0.00	4	21.00	21.00	-4	9,339	-0.04%
2019/06/14	1	20.55	1	20.65	20.55	0	9,169	0.00%
2019/06/13	1	20.40	0	0.00	20.55	1	9,115	0.01%
2019/06/12	2	20.37	5	20.40	20.35	-3	9,044	-0.03%
2019/06/11	6	20.86	6	20.70	20.70	0	8,759	0.00%
2019/06/10	1	20.80	17	21.11	21.45	-16	8,307	-0.19%
2019/06/06	1	20.20	1	20.40	20.70	0	7,781	0.00%
2019/06/05	0	0.00	1	20.15	20.20	-1	7,525	-0.01%
2019/06/04	3	20.00	0.4	19.90	20.05	2.6	7,383	0.04%
2019/06/03	1	19.85	63	19.95	20.00	-62	7,368	-0.84%
2019/05/31	1	19.60	4	19.98	19.95	-3	7,172	-0.04%
2019/05/30	0	0.00	11	19.50	19.50	-11	6,839	-0.16%
2019/05/29	0	0.00	10	19.30	19.25	-10	6,744	-0.15%
2019/05/28	1	19.25	1	19.25	19.30	0	6,828	0.00%
2019/05/27	1	19.30	0	0.00	19.25	1	6,611	0.02%
2019/05/24	0	0.00	21	19.20	19.20	-21	6,521	-0.32%
2019/05/23	1	19.00	5	19.00	19.00	-4	6,363	-0.06%
2019/05/22	1	19.00	2	18.95	19.00	-1	6,378	-0.02%
2019/05/20	0	0.00	43	18.69	19.00	-43	6,236	-0.69%
2019/05/13	0.1	18.05	0	0.00	18.05	0.1	5,815	0.00%
2019/05/10	0	0.00	2	18.10	18.10	-2	5,844	-0.03%
2019/05/09	1	18.15	0	0.00	18.05	1	5,859	0.02%
2019/05/06	11	18.20	0	0.00	18.15	11	5,794	0.19%
2019/05/03	2	18.40	0	0.00	18.45	2	5,721	0.03%
2019/05/02	2	18.45	0	0.00	18.50	2	5,654	0.04%
2019/04/30	2	18.50	0	0.00	18.50	2	5,552	0.04%
2019/04/29	4	18.45	0	0.00	18.45	4	5,491	0.07%
2019/04/25	4	18.35	0	0.00	18.35	4	5,447	0.07%
2019/04/24	4	18.28	0	0.00	18.25	4	5,455	0.07%
2019/04/22	6	18.25	0	0.00	18.20	6	5,476	0.11%
2019/04/19	13	18.25	0	0.00	18.20	13	5,508	0.24%
2019/04/18	3	18.30	0	0.00	18.25	3	5,516	0.05%
2019/04/16	1	18.25	0.1	18.20	18.30	0.9	5,604	0.02%
2019/04/12	0.1	18.25	0	0.00	18.25	0.1	5,680	0.00%
2019/04/10	0	0.00	1	18.35	18.40	-1	5,679	-0.02%
2019/04/08	1	18.35	0	0.00	18.30	1	5,749	0.02%
2019/04/01	4	18.35	0	0.00	18.30	4	5,786	0.07%
2019/03/29	1	18.25	0	0.00	18.45	1	5,753	0.02%
2019/03/25	1	18.15	0	0.00	18.25	1	5,818	0.02%
2019/03/22	4	18.40	0	0.00	18.20	4	5,768	0.07%
2019/03/21	0	0.00	1	18.40	18.45	-1	5,689	-0.02%
2019/03/20	1	18.40	0	0.00	18.45	1	5,663	0.02%
2019/03/19	0	0.00	8	18.36	18.35	-8	5,609	-0.14%
2019/03/14	3	18.10	0	0.00	18.05	3	5,463	0.05%
2019/03/13	4	18.16	0	0.00	18.10	4	5,472	0.07%
2019/03/12	0.1	18.15	0	0.00	18.20	0.1	5,454	0.00%
2019/03/11	0	0.00	5.4	18.09	18.00	-5.4	5,489	-0.10%
2019/03/05	2	18.20	0	0.00	18.20	2	5,582	0.04%
2019/03/04	8	18.34	0	0.00	18.30	8	5,561	0.14%
2019/02/27	1	18.45	1	18.40	18.50	0	5,488	0.00%
2019/02/20	2	18.10	2	18.15	18.20	0	5,155	0.00%
2019/02/18	0	0.00	1	18.10	18.10	-1	5,041	-0.02%
2019/02/15	1	17.95	0	0.00	17.95	1	4,992	0.02%
2019/02/12	0.8	17.95	0	0.00	18.00	0.8	4,739	0.02%
2019/02/11	1	18.00	0	0.00	17.90	1	4,724	0.02%
2019/01/29	3	17.90	0	0.00	17.90	3	4,585	0.07%
2019/01/28	0	0.00	2	17.95	18.00	-2	4,586	-0.04%
2019/01/25	10	17.95	0	0.00	18.00	10	4,570	0.22%
2019/01/23	0	0.00	2	17.80	17.85	-2	4,580	-0.04%
2019/01/22	1	17.80	0	0.00	17.80	1	4,611	0.02%
2019/01/21	0	0.00	21	17.95	17.85	-21	4,620	-0.45%
2019/01/15	0	0.00	0.1	17.85	17.95	-0.1	4,808	0.00%
2019/01/14	0.1	17.70	0	0.00	17.70	0.1	4,774	0.00%
2019/01/11	0	0.00	1	17.85	17.95	-1	4,759	-0.02%
2019/01/09	0	0.00	1	17.90	17.95	-1	4,785	-0.02%
2019/01/08	6	17.54	0	0.00	17.50	6	4,726	0.13%
2019/01/07	0	0.00	17	17.69	17.75	-17	4,830	-0.35%
2018/12/26	12	17.15	0	0.00	17.10	12	5,402	0.22%
2018/12/22	1	17.35	0	0.00	17.35	1	5,494	0.02%
2018/12/19	1	17.40	1	17.70	17.70	0	5,637	0.00%
2018/12/18	2	17.48	0	0.00	17.45	2	5,591	0.04%
2018/12/12	0.1	17.65	0	0.00	17.65	0.1	5,824	0.00%
2018/12/10	1	17.45	0	0.00	17.45	1	5,846	0.02%
2018/12/06	1	17.65	0	0.00	17.65	1	5,904	0.02%
2018/11/30	1	17.55	0	0.00	17.50	1	6,066	0.02%
2018/11/27	0	0.00	1	17.70	17.70	-1	6,796	-0.01%
2018/11/20	1	17.80	2	17.85	17.85	-1	7,533	-0.01%
2018/11/19	0	0.00	14	18.00	18.00	-14	7,588	-0.18%
2018/11/16	1	17.95	0	0.00	17.95	1	7,656	0.01%
2018/11/08	0	0.00	1.7	17.92	17.95	-1.7	8,187	-0.02%
2018/11/07	0	0.00	1	17.80	17.80	-1	8,163	-0.01%
2018/11/05	0	0.00	2	17.60	17.65	-2	8,269	-0.02%
2018/10/29	0	0.00	2	17.45	17.35	-2	8,417	-0.02%
2018/10/25	0	0.00	21	17.20	17.30	-21	8,458	-0.25%
2018/10/23	0.2	17.45	0	0.00	17.45	0.2	8,436	0.00%
2018/10/19	0	0.00	2	17.55	17.50	-2	8,443	-0.02%
2018/10/18	0	0.00	9	17.48	17.55	-9	8,432	-0.11%
2018/10/15	4	17.38	2	17.65	17.40	2	8,449	0.02%
2018/10/12	3	17.48	0	0.00	17.65	3	8,384	0.04%
2018/10/11	6	17.77	0	0.00	17.50	6	8,352	0.07%
2018/10/09	0	0.00	10	18.58	18.45	-10	8,033	-0.12%
2018/10/03	0	0.00	5	18.60	18.70	-5	7,779	-0.06%
2018/10/02	2	18.65	0	0.00	18.60	2	7,779	0.03%
2018/10/01	0.3	18.80	0.2	18.80	18.80	0.2	7,671	0.00%
2018/09/28	7	18.69	0	0.00	18.90	7	7,705	0.09%
2018/09/26	3.2	18.56	2	18.60	18.70	1.2	7,486	0.02%
2018/09/25	11	18.55	0	0.00	18.70	11	7,511	0.15%
2018/09/21	3	18.55	0	0.00	18.70	3	7,496	0.04%
2018/09/20	3	18.40	0	0.00	18.40	3	7,462	0.04%
2018/09/19	0	0.00	2	18.25	18.45	-2	7,445	-0.03%
2018/09/14	2	18.35	0	0.00	18.25	2	7,613	0.03%
2018/09/12	0	0.00	2	18.05	18.10	-2	7,714	-0.03%
2018/09/10	0.1	17.85	6	17.88	17.90	-5.9	7,870	-0.08%
2018/09/07	0	0.00	6	17.90	17.85	-6	7,977	-0.08%
2018/09/06	0	0.00	3	17.90	17.80	-3	8,017	-0.04%
2018/09/05	5	17.86	0	0.00	17.80	5	7,962	0.06%
2018/09/04	0	0.00	15	17.92	17.95	-15	7,912	-0.19%
2018/09/03	0	0.00	12	19.20	19.20	-12	7,577	-0.16%
2018/08/31	0	0.00	6	19.00	19.10	-6	7,166	-0.08%
2018/08/30	2	19.05	2	19.00	19.05	0	7,016	0.00%
2018/08/29	0.2	18.85	1.4	18.92	18.95	-1.2	6,910	-0.02%
2018/08/28	0	0.00	2	18.80	18.80	-2	6,873	-0.03%
2018/08/27	8	18.60	0	0.00	18.70	8	6,854	0.12%
2018/08/24	0	0.00	0.1	18.55	18.55	-0.1	6,846	0.00%
2018/08/23	9	18.55	0	0.00	18.55	9	7,414	0.12%
2018/08/22	3	18.50	1	18.55	18.55	2	7,523	0.03%
2018/08/21	0	0.00	2	18.25	18.45	-2	7,501	-0.03%
2018/08/09	0.1	18.05	0	0.00	18.10	0.1	7,681	0.00%
2018/08/08	2	18.10	0.6	18.00	18.10	1.4	7,740	0.02%
2018/08/03	6	17.94	0	0.00	18.05	6	7,841	0.08%
2018/08/02	6	17.98	0	0.00	17.95	6	7,804	0.08%
2018/08/01	3	18.00	0	0.00	18.05	3	7,786	0.04%
2018/07/31	4	18.00	0	0.00	18.10	4	7,751	0.05%
2018/07/30	0	0.00	1	18.00	18.00	-1	7,676	-0.01%
2018/07/18	5	17.70	0	0.00	17.70	5	7,705	0.06%
2018/07/11	1	17.40	0	0.00	17.45	1	7,581	0.01%
2018/07/06	1	17.30	0	0.00	17.45	1	7,610	0.01%
2018/07/04	0	0.00	0.1	17.45	17.50	-0.1	7,593	0.00%
2018/07/03	1	17.45	0	0.00	17.50	1	7,658	0.01%
2018/06/28	0	0.00	1	17.45	17.50	-1	7,487	-0.01%
2018/06/27	2	17.50	0	0.00	17.50	2	7,427	0.03%
2018/06/26	0	0.00	3	17.65	17.55	-3	7,404	-0.04%
2018/06/20	1	17.60	0	0.00	17.70	1	7,159	0.01%
2018/06/14	2	17.75	0	0.00	17.75	2	6,788	0.03%
2018/06/08	3	18.00	0.4	18.00	18.05	2.6	6,964	0.04%
2018/05/31	3	17.55	0	0.00	17.55	3	6,526	0.05%
2018/05/30	0	0.00	6	17.65	17.60	-6	5,961	-0.10%
2018/05/25	5	17.78	0	0.00	17.75	5	5,770	0.09%
2018/05/23	0	0.00	8	17.72	17.75	-8	5,740	-0.14%
2018/05/22	0	0.00	4	17.69	17.70	-4	5,667	-0.07%
2018/05/21	2	17.60	0	0.00	17.60	2	5,603	0.04%
2018/05/11	0.6	17.10	0	0.00	17.20	0.6	5,961	0.01%
2018/05/10	0	0.00	1	17.05	17.05	-1	5,911	-0.02%
2018/05/07	0.1	16.95	1	17.00	16.95	-1	6,163	-0.02%
2018/04/25	0	0.00	2	17.00	17.05	-2	6,479	-0.03%
2018/04/24	0	0.00	5	17.00	17.00	-5	6,585	-0.08%
2018/04/23	0	0.00	1	17.05	17.10	-1	6,639	-0.02%
2018/04/17	0	0.00	2	17.00	17.00	-2	6,818	-0.03%
2018/03/29	0	0.00	1	16.95	16.85	-1	7,130	-0.01%
2018/03/27	0	0.00	32	16.95	16.95	-32	7,061	-0.45%
2018/03/23	2	16.95	0	0.00	16.95	2	7,073	0.03%
2018/03/15	5	17.00	1	17.00	17.00	4	6,806	0.06%
2018/03/14	0	0.00	5	17.00	17.00	-5	6,738	-0.07%
2018/03/07	0	0.00	0.2	16.65	16.65	-0.2	6,810	0.00%
2018/03/02	1	16.65	0	0.00	16.70	1	6,995	0.01%
2018/03/01	1	16.65	0	0.00	16.70	1	7,035	0.01%
2018/02/26	1	17.00	0	0.00	16.95	1	6,953	0.01%
2018/02/22	10	16.65	0	0.00	16.70	10	7,100	0.14%
2018/02/12	1	16.50	0	0.00	16.45	1	7,071	0.01%
2018/02/09	1	16.35	0	0.00	16.45	1	7,006	0.01%
2018/02/05	0	0.00	1	17.00	17.00	-1	6,440	-0.02%
2018/01/30	2	17.05	0	0.00	17.05	2	6,224	0.03%
2018/01/26	0.3	17.15	2.2	17.15	17.20	-1.9	6,056	-0.03%
2018/01/25	0	0.00	8	17.27	17.30	-8	5,998	-0.13%
2018/01/19	0	0.00	1	17.15	17.30	-1	5,585	-0.02%
2018/01/16	0	0.00	1	17.25	17.30	-1	5,343	-0.02%
2018/01/15	0	0.00	6	17.20	17.20	-6	5,288	-0.11%
2018/01/12	2	17.05	0	0.00	17.05	2	5,237	0.04%
2018/01/11	0	0.00	1	17.05	17.05	-1	5,184	-0.02%
2018/01/10	5	17.00	13	17.00	17.05	-8	5,202	-0.15%
2018/01/08	10	16.90	2	16.95	17.00	8	5,109	0.16%
2018/01/05	0	0.00	30	16.77	16.80	-30	4,943	-0.61%
2018/01/04	0	0.00	15	16.62	16.65	-15	4,836	-0.31%
2018/01/03	5	16.55	0	0.00	16.60	5	4,845	0.10%