彰銀 (2801)-凱基-板橋券商分點個股進出

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
18.35
漲跌
▼0.20
漲幅
-1.08%
成交量
11,878張
產業
上市金融類股▼0.73%
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

彰銀 (2801)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	18.45	5.2	18.50	18.55	-4.2	13,771	-0.03%
2024/05/21	10	18.45	0	0.00	18.45	10	13,716	0.07%
2024/05/20	40	18.53	47.8	18.56	18.60	-7.8	13,560	-0.06%
2024/05/16	0.5	18.50	1	18.50	18.55	-0.5	13,182	0.00%
2024/05/15	0	0.00	10	18.50	18.45	-10	13,070	-0.08%
2024/05/14	7	18.45	0	0.00	18.40	7	13,042	0.05%
2024/05/10	0	0.00	60	18.57	18.60	-60	12,796	-0.47%
2024/05/07	14	18.51	0.7	18.50	18.50	13.3	12,261	0.11%
2024/05/06	0	0.00	114	18.47	18.60	-114	12,002	-0.95%	大賣/鉅額交易
2024/05/03	50	18.25	25	18.35	18.25	25	11,300	0.22%
2024/04/30	30	18.20	0	0.00	18.25	30	10,819	0.28%
2024/04/29	0	0.00	10	18.25	18.30	-10	10,575	-0.09%
2024/04/26	0	0.00	20	18.10	18.05	-20	10,295	-0.19%
2024/04/25	5	18.00	0	0.00	18.05	5	10,327	0.05%
2024/04/23	0	0.00	20.7	18.22	18.15	-20.7	10,489	-0.20%
2024/04/22	22	18.15	35.1	18.13	18.20	-13.1	10,649	-0.12%
2024/04/19	16	17.83	0	0.00	17.85	16	10,519	0.15%
2024/04/18	10	17.85	40	17.93	17.90	-30	10,233	-0.29%
2024/04/17	1	17.80	0	0.00	17.80	1	10,222	0.01%
2024/04/16	12.1	17.80	0	0.00	17.80	12.1	10,069	0.12%
2024/04/15	10	18.05	0	0.00	18.15	10	9,710	0.10%
2024/04/12	10	18.10	0	0.00	18.15	10	9,629	0.10%
2024/04/11	0	0.00	1	18.20	18.20	-1	9,490	-0.01%
2024/04/10	30	18.25	30	18.35	18.25	0	9,415	0.00%
2024/04/08	0	0.00	40	18.19	18.25	-40	9,359	-0.43%
2024/04/03	45	18.05	0	0.00	18.00	45	9,279	0.48%
2024/04/02	10	18.15	0	0.00	18.20	10	9,244	0.11%
2024/03/27	50	18.25	0	0.00	18.30	50	9,174	0.54%
2024/03/26	0	0.00	5	18.35	18.40	-5	9,463	-0.05%
2024/03/25	0	0.00	60	18.38	18.35	-60	9,800	-0.61%
2024/03/22	50	18.25	15	18.35	18.25	35	10,113	0.35%
2024/03/21	11	18.25	0	0.00	18.25	11	10,333	0.11%
2024/03/20	60	18.01	50	18.10	18.05	10	10,433	0.10%
2024/03/19	1	18.15	0	0.00	18.10	1	10,514	0.01%
2024/03/18	1	18.40	0	0.00	18.20	1	10,394	0.01%
2024/03/15	0	0.00	12.6	18.42	18.45	-12.6	10,228	-0.12%
2024/03/14	5	18.35	38	18.36	18.45	-33	10,035	-0.33%
2024/03/13	0	0.00	8	18.00	18.05	-8	9,576	-0.08%
2024/03/12	0	0.00	50.4	18.00	18.00	-50.4	9,396	-0.54%
2024/03/11	0	0.00	0	17.90	17.90	0	9,391	0.00%
2024/03/08	0	0.00	2.7	17.85	17.85	-2.7	9,401	-0.03%
2024/03/07	50	17.85	2	17.90	17.85	48	9,373	0.51%
2024/03/06	12	17.85	10.3	17.85	17.90	1.8	9,352	0.02%
2024/03/04	1	17.75	4	17.76	17.80	-3	9,527	-0.03%
2024/02/29	30	17.73	60	17.78	17.80	-30	9,757	-0.31%
2024/02/27	20	17.61	0	0.00	17.65	20	9,573	0.21%
2024/02/26	2	17.60	4	17.70	17.70	-2	9,542	-0.02%
2024/02/23	51	17.60	0	0.00	17.60	51	9,557	0.53%
2024/02/22	50	17.60	50	17.70	17.65	0	9,727	0.00%
2024/02/21	0	0.00	1	17.65	17.70	-1	9,829	-0.01%
2024/02/19	5	17.65	0	0.00	17.70	5	10,166	0.05%
2024/02/16	14	17.60	28.6	17.55	17.60	-14.6	10,247	-0.14%
2024/02/15	2	17.50	0	0.00	17.60	2	10,205	0.02%
2024/01/29	19	17.50	6	17.53	17.50	13	9,974	0.13%
2024/01/25	9	17.34	0	0.00	17.30	9	9,966	0.09%
2024/01/24	1	17.40	0	0.00	17.45	1	9,941	0.01%
2024/01/23	1	17.30	0	0.00	17.30	1	9,951	0.01%
2024/01/22	1	17.30	1	17.30	17.30	0	10,016	0.00%
2024/01/19	0	0.00	24	17.33	17.35	-24	10,000	-0.24%
2024/01/18	8	17.22	50	17.25	17.20	-42	10,014	-0.42%
2024/01/17	17	17.26	0	17.35	17.20	17	9,950	0.17%
2024/01/16	5	17.40	69	17.39	17.35	-64	9,721	-0.66%
2024/01/15	11	17.57	5.2	17.60	17.55	5.8	9,467	0.06%
2024/01/12	5	17.61	0	17.70	17.60	5	9,516	0.05%
2024/01/11	25	17.65	0	0.00	17.65	25	9,506	0.26%
2024/01/10	64	17.66	0	0.00	17.65	64	9,467	0.68%
2024/01/09	1	17.75	52	17.81	17.75	-51	9,476	-0.54%
2024/01/08	5	17.80	100	17.80	17.75	-95	9,531	-1.00%
2024/01/05	6	17.70	0	0.00	17.70	6	9,529	0.06%
2024/01/04	50	17.65	0	0.00	17.70	50	9,653	0.52%
2024/01/03	103	17.73	0	0.00	17.70	103	9,807	1.05%	大買/鉅額交易
2024/01/02	49	17.81	0	0.00	17.90	49	9,748	0.50%
2023/12/29	20	17.85	2	17.90	17.90	18	9,759	0.18%
2023/12/27	0	0.00	6.2	17.86	17.85	-6.2	9,780	-0.06%
2023/12/25	0	0.00	35.1	17.66	17.65	-35.1	9,701	-0.36%
2023/12/22	1	17.50	20	17.55	17.55	-19	9,703	-0.20%
2023/12/21	4	17.51	0	0.00	17.45	4	9,461	0.04%
2023/12/19	6	17.69	0	0.00	17.60	6	8,600	0.07%
2023/12/18	50	17.75	0	0.00	17.75	50	8,325	0.60%
2023/12/14	1	18.05	1.6	18.03	18.00	-0.6	7,724	-0.01%
2023/12/13	0	0.00	5	18.00	18.05	-5	7,481	-0.07%
2023/12/12	2	17.95	0	0.00	18.00	2	7,608	0.03%
2023/12/11	0	0.00	68	17.95	17.95	-68	7,683	-0.89%
2023/12/08	0	17.90	0	0.00	17.85	0	7,641	0.00%
2023/12/07	0	0.00	2	17.80	17.80	-2	7,645	-0.03%
2023/12/06	40	17.85	32.1	17.95	17.80	7.9	7,604	0.10%
2023/12/05	2	17.80	0	0.00	17.80	2	7,551	0.03%
2023/12/04	60	17.85	0.1	17.90	17.85	59.9	7,521	0.80%
2023/12/01	1	17.90	0	0.00	17.85	1	7,495	0.01%
2023/11/28	1	18.00	74	17.90	17.90	-73	7,149	-1.02%
2023/11/27	10	17.80	0	0.00	17.80	10	7,128	0.14%
2023/11/22	24	17.77	0	0.00	17.75	24	7,063	0.34%
2023/11/21	22	17.85	9	17.86	17.90	13	7,030	0.18%
2023/11/20	45	17.71	0	0.00	17.80	45	6,838	0.66%
2023/11/17	35	17.73	1	17.75	17.70	34	6,700	0.51%
2023/11/16	0	0.00	2	17.65	17.65	-2	6,503	-0.03%
2023/11/15	1	17.50	0	0.00	17.55	1	6,377	0.02%
2023/11/14	70	17.33	50	17.40	17.40	20	6,271	0.32%
2023/11/13	50	17.30	50	17.40	17.40	0	6,335	0.00%
2023/11/10	5	17.35	0	0.00	17.35	5	6,483	0.08%
2023/11/07	0	0.00	5	17.40	17.45	-5	7,210	-0.07%
2023/11/06	5	17.40	50.1	17.45	17.45	-45.1	7,572	-0.60%
2023/11/03	50	17.35	0	0.00	17.40	50	7,926	0.63%
2023/11/02	1	17.30	0	0.00	17.30	1	8,414	0.01%
2023/11/01	0	0.00	50	17.30	17.30	-50	8,638	-0.58%
2023/10/31	0.5	17.20	0	0.00	17.15	0.5	8,797	0.01%
2023/10/26	16	17.07	0	0.00	17.05	16	9,450	0.17%
2023/10/24	51	17.15	0	0.00	17.20	51	9,707	0.53%
2023/10/20	43	17.15	43	17.25	17.30	0	10,063	0.00%
2023/10/19	2	17.40	0	0.00	17.40	2	10,114	0.02%
2023/10/11	1.1	17.41	20	17.45	17.50	-18.9	11,559	-0.16%
2023/10/06	0	17.28	20	17.25	17.30	-20	11,516	-0.17%
2023/10/05	0	0.00	4	17.10	17.10	-4	11,662	-0.03%
2023/10/04	1	17.10	30	17.13	17.05	-29	11,779	-0.25%
2023/10/03	0	0.00	3	17.20	17.20	-3	11,821	-0.03%
2023/09/26	35	17.26	0	0.00	17.25	35	12,419	0.28%
2023/09/25	0	0.00	20	17.40	17.40	-20	12,502	-0.16%
2023/09/22	2	17.25	0	0.00	17.25	2	12,706	0.02%
2023/09/21	44	17.30	0	0.00	17.25	44	12,825	0.34%
2023/09/20	24	17.42	0	0.00	17.45	24	12,838	0.19%
2023/09/19	58	17.49	0	0.00	17.45	58	12,985	0.45%
2023/09/18	38	17.49	2	17.50	17.50	36	13,160	0.27%
2023/09/15	8	17.50	0	0.00	17.50	8	13,318	0.06%
2023/09/13	2	17.47	0	0.00	17.45	2	14,469	0.01%
2023/09/12	0	0.00	50	17.50	17.50	-50	14,937	-0.33%
2023/09/07	0	0.00	6	17.30	17.30	-6	15,955	-0.04%
2023/09/06	2	17.38	0	0.00	17.30	2	16,074	0.01%
2023/09/05	50	17.40	0	0.00	17.40	50	16,197	0.31%
2023/09/04	1	17.30	50	17.47	17.45	-49	16,370	-0.30%
2023/08/31	50	17.30	0	0.00	17.30	50	16,648	0.30%
2023/08/29	0	0.00	6.8	17.50	17.50	-6.8	16,776	-0.04%
2023/08/25	0	0.00	30	17.40	17.35	-30	17,721	-0.17%
2023/08/21	30	17.20	1	17.15	17.25	29	18,289	0.16%
2023/08/17	11	17.10	0	0.00	17.05	11	18,479	0.06%
2023/08/16	10	17.10	0	0.00	17.10	10	18,536	0.05%
2023/08/15	3	17.30	10	17.25	17.20	-7	18,594	-0.04%
2023/08/14	54	17.33	0	0.00	17.30	54	18,767	0.29%
2023/08/11	3	17.70	0	0.00	17.55	3	18,849	0.02%
2023/08/10	0	0.00	80	17.83	17.80	-80	18,761	-0.43%
2023/08/09	11	18.75	8	18.68	18.75	3	18,478	0.02%
2023/08/08	49	18.70	2	18.65	18.65	47	18,197	0.26%
2023/08/07	9	18.70	132.3	18.70	18.80	-123.3	17,845	-0.69%	大賣/鉅額交易
2023/08/04	31	18.65	0	0.00	18.65	31	17,609	0.18%
2023/08/02	15	18.68	0	0.00	18.65	15	17,650	0.08%
2023/08/01	60	18.77	0	0.00	18.90	60	17,593	0.34%
2023/07/31	16	18.90	0	0.00	18.85	16	17,489	0.09%
2023/07/27	10	18.90	11	18.87	18.85	-1	17,474	-0.01%
2023/07/26	0	0.00	1	18.80	18.80	-1	17,613	-0.01%
2023/07/25	0	0.00	31	18.68	18.65	-31	17,733	-0.17%
2023/07/24	0	0.00	40	18.68	18.55	-40	17,853	-0.22%
2023/07/19	80	18.76	20	18.95	18.70	60	17,248	0.35%
2023/07/18	0	0.00	50	18.72	18.80	-50	16,820	-0.30%
2023/07/17	50	18.70	0	0.00	18.65	50	16,424	0.30%
2023/07/14	10	18.50	67	18.65	18.65	-57	16,155	-0.35%
2023/07/13	50	18.50	2	18.50	18.45	48	15,942	0.30%
2023/07/12	5	18.50	0	0.00	18.55	5	15,912	0.03%
2023/07/11	50	18.40	100	18.53	18.55	-50	15,805	-0.32%
2023/07/06	2	18.50	0	0.00	18.35	2	15,485	0.01%
2023/07/04	1	18.70	10	18.65	18.65	-9	15,097	-0.06%
2023/07/03	50	18.60	50	18.75	18.75	0	15,097	0.00%
2023/06/30	0	0.00	0	18.65	18.65	0	15,001	0.00%
2023/06/26	50	18.60	0	0.00	18.60	50	14,368	0.35%
2023/06/19	0	0.00	100	18.65	18.90	-100	13,262	-0.75%
2023/06/16	200	18.50	0	0.00	18.50	200	12,616	1.59%	大買/鉅額交易
2023/06/15	105	18.60	0	0.00	18.70	105	12,228	0.86%	大買/鉅額交易
2023/06/14	0	0.00	1	18.50	18.60	-1	11,905	-0.01%
2023/06/13	0	0.00	5	18.50	18.45	-5	11,644	-0.04%
2023/06/09	5	18.40	0	0.00	18.40	5	11,326	0.04%
2023/06/05	0	0.00	0	18.25	18.25	0	10,813	0.00%
2023/06/02	42	18.05	150	18.14	18.20	-108	10,595	-1.02%	大賣/鉅額交易
2023/06/01	0	0.00	1.1	18.10	18.05	-1.1	10,472	-0.01%
2023/05/31	70	18.03	0	0.00	18.00	70	10,384	0.67%
2023/05/30	0	0.00	1	18.30	18.25	-1	9,477	-0.01%
2023/05/29	40	18.15	0	0.00	18.15	40	9,207	0.43%
2023/05/26	10	18.13	61	18.15	18.10	-51	9,151	-0.56%
2023/05/25	73	18.16	0	0.00	18.10	73	9,004	0.81%
2023/05/24	105	18.18	61.9	18.30	18.30	43.1	8,872	0.49%	大買/
2023/05/23	10	18.30	0	0.00	18.30	10	8,716	0.11%
2023/05/22	31	18.38	0	0.00	18.35	31	8,563	0.36%
2023/05/19	23	18.30	0	18.30	18.30	23	8,389	0.27%
2023/05/18	20	18.30	0.1	18.27	18.30	19.9	8,176	0.24%
2023/05/17	0	0.00	5.1	18.20	18.15	-5.1	7,867	-0.07%
2023/05/16	0	0.00	2.1	18.05	18.10	-2.1	7,587	-0.03%
2023/05/12	0	0.00	0	17.95	17.90	0	7,340	0.00%
2023/05/11	0.1	17.95	0	0.00	18.05	0.1	7,168	0.00%
2023/05/10	37	18.00	0	0.00	17.95	37	7,039	0.53%
2023/05/09	0	0.00	8	17.98	18.05	-8	7,032	-0.11%
2023/05/08	3	18.10	0.3	18.01	18.00	2.7	6,853	0.04%
2023/05/05	0	0.00	0.1	18.00	18.05	-0.1	6,573	0.00%
2023/05/04	3	17.95	1.1	18.00	17.95	1.9	6,503	0.03%
2023/05/03	62	17.80	60	17.90	17.85	2	6,464	0.03%
2023/05/02	2	17.85	6	17.99	18.00	-4	6,257	-0.06%
2023/04/28	6.7	17.71	0	0.00	17.80	6.7	6,078	0.11%
2023/04/27	6	17.65	340	17.61	17.65	-334	5,685	-5.87%	大賣/鉅額交易
2023/04/26	10	17.45	10	17.50	17.50	0	5,509	0.00%
2023/04/20	10	17.45	0	0.00	17.55	10	5,583	0.18%
2023/04/19	30	17.45	0	0.00	17.50	30	5,700	0.53%
2023/04/17	300.4	17.52	0	0.00	17.50	300.4	5,667	5.30%	大買/鉅額交易
2023/04/13	0	0.00	0	17.55	17.55	0	5,511	0.00%
2023/04/12	0	0.00	0.1	17.55	17.55	-0.1	5,447	0.00%
2023/04/11	0	0.00	1	17.55	17.60	-1	5,434	-0.02%
2023/04/07	0	17.50	0	0.00	17.40	0	5,266	0.00%
2023/04/06	0	0.00	20	17.45	17.45	-20	5,194	-0.39%
2023/03/31	20	17.35	0	0.00	17.35	20	5,092	0.39%
2023/03/29	0	0.00	5	17.30	17.35	-5	5,022	-0.10%
2023/03/28	20	17.35	0	0.00	17.30	20	5,045	0.40%
2023/03/24	10	17.20	0	0.00	17.20	10	5,163	0.19%
2023/03/23	0.4	17.20	0	0.00	17.25	0.4	5,165	0.01%
2023/03/20	3	16.80	0	0.00	16.75	3	5,169	0.06%
2023/03/17	4	17.05	0	0.00	16.95	4	5,096	0.08%
2023/03/16	5.9	16.91	35.1	17.01	17.00	-29.2	5,037	-0.58%
2023/03/14	1	17.10	0	0.00	17.15	1	5,204	0.02%
2023/03/13	1	17.25	0	0.00	17.30	1	5,171	0.02%
2023/03/10	15	17.38	0.3	17.35	17.35	14.7	5,171	0.28%
2023/03/09	21	17.40	0	0.00	17.55	21	5,197	0.40%
2023/03/08	6	17.49	0.3	17.50	17.45	5.7	5,429	0.11%
2023/03/06	0.2	17.45	20	17.55	17.50	-19.8	5,529	-0.36%
2023/03/03	0.7	17.40	0	0.00	17.45	0.7	5,547	0.01%
2023/02/24	20	17.45	10	17.50	17.45	10	5,548	0.18%
2023/02/23	0	0.00	10.6	17.55	17.50	-10.6	5,509	-0.19%
2023/02/22	12	17.41	0	0.00	17.45	12	5,542	0.22%
2023/02/21	0	0.00	1.7	17.47	17.55	-1.7	5,532	-0.03%
2023/02/20	0	0.00	20	17.50	17.55	-20	5,627	-0.36%
2023/02/17	0	0.00	11	17.45	17.45	-11	5,736	-0.19%
2023/02/15	2	17.30	0	0.00	17.25	2	6,027	0.03%
2023/02/14	0	0.00	11.7	17.34	17.30	-11.7	5,981	-0.20%
2023/02/13	10	17.25	0	0.00	17.25	10	5,987	0.17%
2023/02/02	10	17.50	0	0.00	17.45	10	5,978	0.17%
2023/02/01	20	17.55	0	0.00	17.60	20	5,940	0.34%
2023/01/12	0	0.00	20	17.45	17.45	-20	5,968	-0.34%
2023/01/10	0	0.00	5	17.55	17.55	-5	6,049	-0.08%
2023/01/09	14	17.50	0	0.00	17.50	14	6,005	0.23%
2023/01/05	0	0.00	30	17.32	17.35	-30	6,050	-0.50%
2023/01/04	20	17.20	20	17.30	17.20	0	6,092	0.00%
2022/12/29	10	17.10	0	0.00	17.15	10	6,214	0.16%
2022/12/28	1	17.30	0	0.00	17.25	1	6,208	0.02%
2022/12/26	10	17.30	0	0.00	17.30	10	6,295	0.16%
2022/12/21	10	17.20	10	17.20	17.25	0	6,677	0.00%
2022/12/20	0	0.00	2	17.20	17.25	-2	6,719	-0.03%
2022/12/15	20	17.35	0	0.00	17.35	20	6,710	0.30%
2022/12/08	0	0.00	11	17.30	17.30	-11	6,933	-0.16%
2022/12/07	0	0.00	21	17.45	17.50	-21	6,971	-0.30%
2022/12/01	5	17.40	2	17.45	17.40	3	6,815	0.04%
2022/11/24	0	0.00	0.4	17.20	17.25	-0.4	6,550	-0.01%
2022/11/23	0	0.00	0	17.09	17.10	0	6,586	0.00%
2022/11/14	0	0.00	18.1	17.15	17.20	-18.1	6,576	-0.28%
2022/11/11	0	0.00	6	17.03	17.15	-6	6,451	-0.09%
2022/11/07	0	0.00	30	16.60	16.70	-30	6,573	-0.46%
2022/11/04	20	16.30	0	0.00	16.55	20	6,763	0.30%
2022/11/03	35	16.44	0	0.00	16.35	35	7,029	0.50%
2022/10/31	0	0.00	20	16.63	16.60	-20	7,258	-0.28%
2022/10/28	0	0.00	10	16.65	16.45	-10	7,291	-0.14%
2022/10/27	30	16.58	0	0.00	16.55	30	7,310	0.41%
2022/10/26	20	16.65	1	16.70	16.65	19	7,310	0.26%
2022/10/19	2	16.30	0	0.00	16.35	2	7,178	0.03%
2022/10/18	0	0.00	20	16.60	16.60	-20	7,144	-0.28%
2022/10/17	2	16.45	30	16.50	16.55	-28	7,135	-0.39%
2022/10/14	50	16.62	20	16.80	16.60	30	7,116	0.42%
2022/10/13	33	16.68	10.4	16.60	16.55	22.6	7,164	0.31%
2022/10/12	0	0.00	30	16.85	16.90	-30	7,096	-0.42%
2022/10/11	30	16.65	0	0.00	16.65	30	7,104	0.42%
2022/10/06	0	0.00	17	17.05	17.10	-17	7,123	-0.24%
2022/10/05	7	16.95	1	17.00	16.95	6	7,188	0.08%
2022/10/04	22	16.97	12	16.98	16.95	10	7,196	0.14%
2022/09/30	20	17.05	20	17.15	17.15	0	7,192	0.00%
2022/09/29	20	16.95	61	17.05	17.15	-41	7,138	-0.57%
2022/09/28	11	16.85	20	16.95	16.90	-9	7,123	-0.13%
2022/09/26	2	17.20	3.1	17.20	17.15	-1.1	7,060	-0.02%
2022/09/22	40	17.33	0	0.00	17.30	40	7,139	0.56%
2022/09/21	0	0.00	20	17.55	17.50	-20	7,143	-0.28%
2022/09/20	0.7	17.55	0	0.00	17.55	0.7	7,095	0.01%
2022/09/19	30	17.50	0	0.00	17.50	30	7,112	0.42%
2022/09/15	7	17.40	7	17.50	17.55	0	7,054	0.00%
2022/09/14	25.1	17.40	0	0.00	17.40	25.1	7,039	0.36%
2022/09/12	1	17.60	75	17.60	17.60	-74	7,309	-1.01%
2022/09/08	1	17.45	30	17.43	17.50	-29.1	7,415	-0.39%
2022/09/07	10	17.30	10	17.28	17.30	0	7,506	0.00%
2022/09/06	13	17.45	0	0.00	17.45	13	7,483	0.17%
2022/09/05	30	17.40	43	17.50	17.45	-13	7,581	-0.17%
2022/09/01	70	17.40	0	0.00	17.45	70	7,773	0.90%
2022/08/31	0	0.00	61	17.61	17.65	-61	7,695	-0.79%
2022/08/29	35	17.45	0	0.00	17.45	35	7,599	0.46%
2022/08/25	22	17.56	10	17.65	17.60	12	7,652	0.16%
2022/08/24	2	17.55	30	17.63	17.50	-28	7,738	-0.36%
2022/08/23	40	17.55	0	0.00	17.50	40	8,558	0.47%
2022/08/22	18	17.56	0	0.00	17.60	18	8,737	0.21%
2022/08/17	0	0.00	20	17.70	17.70	-20	9,041	-0.22%
2022/08/16	0	0.00	0.7	17.70	17.70	-0.7	8,925	-0.01%
2022/08/12	50	17.75	0	0.00	17.80	50	9,010	0.55%
2022/08/11	20.6	17.85	70.1	17.95	17.85	-49.5	9,067	-0.55%
2022/08/10	81	18.11	5	18.15	18.20	76	9,027	0.84%
2022/08/09	0	0.00	3	18.05	18.05	-3	8,825	-0.03%
2022/08/02	0	0.00	0	17.70	17.65	0	9,324	0.00%
2022/08/01	0	0.00	11	17.80	17.85	-11	9,443	-0.12%
2022/07/29	0	0.00	1	17.90	17.80	-1	9,623	-0.01%
2022/07/28	0	0.00	51	17.72	17.80	-51	9,626	-0.53%
2022/07/27	10	17.60	0	0.00	17.65	10	9,598	0.10%
2022/07/26	15	17.45	0	0.00	17.55	15	9,607	0.16%
2022/07/22	35	17.25	0	0.00	17.40	35	9,844	0.36%
2022/07/20	0.6	17.30	0	0.00	17.25	0.6	10,116	0.01%
2022/07/19	5	17.35	0	0.00	17.35	5	10,138	0.05%
2022/07/12	1	17.05	60	17.12	17.10	-59	10,637	-0.55%
2022/07/08	10	17.30	0	0.00	17.30	10	11,079	0.09%
2022/07/07	10	17.25	0	0.00	17.30	10	11,450	0.09%
2022/07/06	51	17.30	10	17.30	17.25	41	11,741	0.35%
2022/07/05	0	0.00	40	17.60	17.60	-40	12,425	-0.32%
2022/07/01	32	17.35	60	17.45	17.30	-28	13,347	-0.21%
2022/06/30	40.3	17.40	0	0.00	17.35	40.3	13,760	0.29%
2022/06/29	10	17.65	0	0.00	17.75	10	13,863	0.07%
2022/06/28	30	17.65	0	0.00	17.70	30	14,226	0.21%
2022/06/27	0	0.00	42	17.85	17.85	-42	14,439	-0.29%
2022/06/24	12	17.70	2	17.80	17.75	10	14,439	0.07%
2022/06/23	28	17.50	0	0.00	17.60	28	14,485	0.19%
2022/06/22	0	0.00	2	17.45	17.45	-2	14,901	-0.01%
2022/06/21	0	0.00	40	17.51	17.60	-40	15,103	-0.26%
2022/06/17	20	17.40	2	17.45	17.45	18	15,524	0.12%
2022/06/16	30	17.65	10	17.65	17.55	20	15,518	0.13%
2022/06/15	0	0.00	0.2	17.65	17.65	-0.2	15,830	0.00%
2022/06/14	0	0.00	30	17.60	17.65	-30	15,947	-0.19%
2022/06/13	1	17.55	10	17.70	17.50	-9	15,961	-0.06%
2022/06/10	30	17.90	0	0.00	17.90	30	15,807	0.19%
2022/06/09	0	0.00	10	18.05	18.05	-10	15,774	-0.06%
2022/06/08	4	18.05	40	18.01	18.05	-36	15,774	-0.23%
2022/06/07	10	17.90	0	0.00	17.90	10	15,834	0.06%
2022/06/02	51	18.05	0	0.00	18.05	51	15,939	0.32%
2022/05/30	0	0.00	40	18.30	18.60	-40	15,360	-0.26%
2022/05/27	10	18.05	0	0.00	18.15	10	15,205	0.07%
2022/05/26	30.1	18.05	0	0.00	18.05	30.1	15,154	0.20%
2022/05/23	40	17.90	40	18.10	18.10	0	15,464	0.00%
2022/05/20	0	0.00	30	18.10	17.95	-30	15,633	-0.19%
2022/05/19	30	17.80	0	0.00	17.90	30	15,592	0.19%
2022/05/18	0	0.00	20.6	17.83	18.15	-20.6	15,652	-0.13%
2022/05/17	20.1	17.75	20	17.88	17.70	0.1	15,594	0.00%
2022/05/16	20	17.73	20	17.85	17.70	0	15,619	0.00%
2022/05/13	20	17.68	20	17.95	17.75	0	15,587	0.00%
2022/05/12	5	17.90	0	0.00	17.75	5	15,562	0.03%
2022/05/11	2	17.75	0	0.00	17.80	2	15,462	0.01%
2022/05/10	1	17.85	0	0.00	17.95	1	15,437	0.01%
2022/05/09	3	17.70	0	0.00	17.70	3	15,410	0.02%
2022/05/05	1	18.30	10	18.45	18.30	-9	15,545	-0.06%
2022/05/03	10	18.35	0	0.00	18.30	10	15,702	0.06%
2022/04/29	22	18.45	20	18.48	18.50	2	15,830	0.01%
2022/04/28	20	18.28	20	18.40	18.45	0	15,907	0.00%
2022/04/27	10	18.40	11	18.49	18.55	-1	15,820	-0.01%
2022/04/25	10	18.35	10	18.50	18.50	0	15,804	0.00%
2022/04/22	10	18.50	0	0.00	18.70	10	15,839	0.06%
2022/04/20	10	18.45	0	0.00	18.55	10	16,377	0.06%
2022/04/19	31	18.55	10	18.50	18.50	21	16,500	0.13%
2022/04/18	0.1	18.65	0	0.00	18.55	0.1	16,734	0.00%
2022/04/15	10	18.85	11	18.75	18.75	-1	16,674	-0.01%
2022/04/14	5	18.80	0	0.00	18.85	5	16,822	0.03%
2022/04/13	20	19.15	35	19.31	19.30	-15	16,743	-0.09%
2022/04/12	5.1	19.05	16	19.03	19.10	-10.9	16,484	-0.07%
2022/04/11	31.2	19.23	5	19.25	19.20	26.2	16,347	0.16%
2022/04/08	1.1	19.40	1	19.65	19.75	0.1	15,748	0.00%
2022/04/07	1.1	19.51	22.1	19.85	19.50	-21	15,466	-0.14%
2022/04/06	60	19.52	89.1	19.57	19.70	-29.1	14,821	-0.20%
2022/04/01	55	18.98	0	0.00	19.20	55	14,377	0.38%
2022/03/31	0	0.00	1	19.20	19.15	-1	14,218	-0.01%
2022/03/30	5	18.83	0	0.00	18.90	5	13,784	0.04%
2022/03/25	20.1	18.60	0	0.00	18.80	20.1	13,444	0.15%
2022/03/23	1	18.75	0	0.00	19.00	1	13,002	0.01%
2022/03/21	0	0.00	5.6	18.35	18.30	-5.6	12,378	-0.04%
2022/03/18	0	0.00	41	18.25	18.40	-41	12,266	-0.33%
2022/03/17	15	17.97	4.4	18.10	18.05	10.6	11,907	0.09%
2022/03/16	0	0.00	10	17.75	17.95	-10	11,703	-0.09%
2022/03/15	10	17.55	0	0.00	17.65	10	11,619	0.09%
2022/03/09	5	17.30	15	17.42	17.30	-10	11,617	-0.09%
2022/03/08	0	0.00	24	17.26	17.25	-24	11,613	-0.21%
2022/03/07	30	17.36	2	17.55	17.40	28	11,466	0.24%
2022/03/04	1	17.70	0	0.00	17.90	1	11,558	0.01%
2022/03/01	0.1	17.75	0	0.00	17.80	0.1	11,500	0.00%
2022/02/25	11	17.55	0	0.00	17.70	11	11,417	0.10%
2022/02/24	1	17.75	0	0.00	17.70	1	11,122	0.01%
2022/02/23	0	0.00	1	17.95	17.95	-1	10,948	-0.01%
2022/02/22	1	18.00	0	0.00	18.00	1	11,027	0.01%
2022/02/21	25	18.05	0	0.00	18.15	25	10,935	0.23%
2022/02/17	2	18.00	0	0.00	18.05	2	10,754	0.02%
2022/02/15	4	17.90	1	17.85	17.85	3	10,684	0.03%
2022/02/14	2.2	17.96	0	0.00	18.00	2.2	10,585	0.02%
2022/02/10	0	0.00	0.1	18.05	18.15	-0.1	10,322	0.00%
2022/02/09	0	0.00	2	18.10	18.15	-2	10,221	-0.02%
2022/02/08	20	18.10	1.2	18.06	18.10	18.8	10,048	0.19%
2022/02/07	1	17.85	1	17.95	17.95	0	9,781	0.00%
2022/01/26	0	0.00	10	17.65	17.65	-10	9,542	-0.10%
2022/01/25	17	17.50	0	0.00	17.60	17	9,513	0.18%
2022/01/20	1	17.80	0	0.00	17.90	1	8,994	0.01%
2022/01/19	0	0.00	1	17.95	18.00	-1	8,914	-0.01%
2022/01/18	0	0.00	20.1	17.95	17.95	-20.1	8,813	-0.23%
2022/01/17	1	17.90	20	17.95	17.90	-19	8,719	-0.22%
2022/01/14	7	18.00	8	18.06	18.10	-1	8,561	-0.01%
2022/01/13	11	18.22	1	18.05	18.25	10	8,286	0.12%
2022/01/12	0	0.00	185.3	18.00	18.00	-185.3	7,824	-2.37%	大賣/鉅額交易
2022/01/11	8	17.69	3	17.95	17.95	5	7,640	0.07%
2022/01/07	1	17.80	6	17.80	17.75	-5	7,190	-0.07%
2022/01/06	5	17.30	44	17.50	17.50	-39	6,861	-0.57%
2022/01/05	13	17.34	2.2	17.35	17.30	10.8	6,629	0.16%
2022/01/04	0	0.00	10	17.25	17.30	-10	6,563	-0.15%
2022/01/03	1	17.15	0	0.00	17.10	1	6,380	0.02%
2021/12/30	15	17.00	4	16.99	17.00	11	6,259	0.18%
2021/12/29	0	0.00	1	17.00	17.05	-1	6,326	-0.02%
2021/12/27	0	0.00	0	16.80	16.80	0	6,270	0.00%
2021/12/23	3	16.65	0	0.00	16.70	3	6,357	0.05%
2021/12/21	0	0.00	32	16.68	16.70	-32	6,442	-0.50%
2021/12/17	50	16.65	20	16.65	16.60	30	6,416	0.47%
2021/12/16	4	16.65	0	0.00	16.70	4	6,166	0.06%
2021/12/15	2	16.68	0	0.00	16.65	2	6,282	0.03%
2021/12/13	0	0.00	3	16.95	16.80	-3	6,402	-0.05%
2021/12/08	1	16.80	0	0.00	16.85	1	6,390	0.02%
2021/12/06	2	16.60	0	0.00	16.70	2	6,275	0.03%
2021/12/03	1	16.70	0	0.00	16.65	1	6,283	0.02%
2021/11/29	3	16.75	50	16.75	16.70	-47	5,856	-0.80%
2021/11/26	5	16.90	0	0.00	16.85	5	5,860	0.09%
2021/11/19	0	0.00	6	17.33	17.25	-6	6,452	-0.09%
2021/11/18	0	0.00	10	17.28	17.30	-10	6,400	-0.16%
2021/11/17	0	0.00	0.5	16.95	17.00	-0.5	6,203	-0.01%
2021/11/16	0.1	16.85	0.1	16.80	16.90	0	6,149	0.00%
2021/11/12	0	0.00	50	16.70	16.80	-50	6,157	-0.81%
2021/11/11	20	16.55	0	0.00	16.55	20	6,121	0.33%
2021/11/09	10	16.55	10	16.70	16.70	0	6,198	0.00%
2021/11/08	30	16.55	0	0.00	16.60	30	6,206	0.48%
2021/11/03	3	16.55	0.7	16.55	16.55	2.3	6,264	0.04%
2021/11/02	0	0.00	2	16.50	16.55	-2	6,286	-0.03%
2021/11/01	0.3	16.45	0	0.00	16.45	0.3	6,365	0.00%
2021/10/27	10	16.60	0	0.00	16.55	10	6,406	0.16%
2021/10/19	0.3	16.50	20	16.53	16.50	-19.7	6,479	-0.30%
2021/10/18	3	16.45	0	0.00	16.55	3	6,576	0.05%
2021/10/15	0	0.00	1	16.40	16.50	-1	6,712	-0.01%
2021/10/14	0	0.00	20	16.45	16.40	-20	6,720	-0.30%
2021/10/13	0	16.35	0	0.00	16.35	0	6,919	0.00%
2021/10/12	20	16.25	0	0.00	16.30	20	7,024	0.28%
2021/10/08	6	16.34	0	0.00	16.30	6	6,988	0.09%
2021/10/07	0	0.00	13	16.40	16.40	-13	7,036	-0.18%
2021/10/06	13	16.25	13	16.40	16.25	0	7,135	0.00%
2021/10/05	19	16.27	0	0.00	16.35	19	7,177	0.26%
2021/10/04	8	16.28	10	16.35	16.40	-2	7,324	-0.03%
2021/10/01	10	16.25	0	0.00	16.25	10	7,367	0.14%
2021/09/30	0	0.00	0.2	16.35	16.45	-0.2	7,390	0.00%
2021/09/22	3	16.20	10	16.30	16.15	-7	7,676	-0.09%
2021/09/17	2.1	16.41	0	0.00	16.40	2.1	7,580	0.03%
2021/09/16	1	16.55	0	0.00	16.70	1	7,512	0.01%
2021/09/15	0	0.00	10	16.60	16.60	-10	7,496	-0.13%
2021/09/13	30	16.60	0	0.00	16.60	30	7,643	0.39%
2021/09/10	14	16.65	0	0.00	16.60	14	7,838	0.18%
2021/09/09	0	0.00	1	16.55	16.50	-1	8,389	-0.01%
2021/09/08	10	16.55	0	0.00	16.60	10	8,507	0.12%
2021/09/07	1	16.70	0	0.00	16.70	1	9,028	0.01%
2021/09/03	0	0.00	20	16.55	16.70	-20	10,491	-0.19%
2021/09/02	0.7	16.60	0	0.00	16.50	0.7	10,602	0.01%
2021/09/01	3	16.60	0	0.00	16.60	3	10,670	0.03%
2021/08/31	12	16.50	2	16.55	16.50	10	10,663	0.09%
2021/08/30	20.1	17.00	3.1	17.00	17.00	17	10,604	0.16%
2021/08/25	0	0.00	10	16.75	16.70	-10	10,435	-0.10%
2021/08/24	1	16.70	1	16.75	16.75	0	10,453	0.00%
2021/08/20	2	16.60	0	0.00	16.55	2	10,571	0.02%
2021/08/19	10	16.60	0	0.00	16.60	10	11,882	0.08%
2021/08/16	10	16.65	0	0.00	16.60	10	11,970	0.08%
2021/08/13	2	16.75	0	0.00	16.80	2	12,005	0.02%
2021/08/11	0	0.00	2	16.85	16.85	-2	12,188	-0.02%
2021/08/09	4	16.73	0	0.00	16.70	4	12,549	0.03%
2021/08/03	20	16.60	0	0.00	16.65	20	13,561	0.15%
2021/07/28	2	16.50	0	0.00	16.50	2	13,699	0.01%
2021/07/27	0	0.00	10	16.55	16.55	-10	13,844	-0.07%
2021/07/26	0	0.00	2	16.70	16.60	-2	13,966	-0.01%
2021/07/23	10	16.70	1	16.70	16.70	9	13,965	0.06%
2021/07/22	1	16.55	0	0.00	16.65	1	13,922	0.01%
2021/07/20	0	0.00	10	16.40	16.40	-10	13,806	-0.07%
2021/07/19	31	16.27	0	0.00	16.50	31	13,835	0.22%
2021/07/16	1	16.40	0	0.00	16.40	1	13,781	0.01%
2021/07/15	0	0.00	1	16.45	16.45	-1	13,784	-0.01%
2021/07/14	10	16.35	5	16.40	16.40	5	13,917	0.04%
2021/07/13	60	16.30	0	0.00	16.35	60	14,167	0.42%
2021/07/09	11	16.10	0	0.00	16.20	11	14,035	0.08%
2021/07/07	2	16.15	17	16.20	16.20	-15	13,968	-0.11%
2021/07/05	1	16.10	0	0.00	16.10	1	13,954	0.01%
2021/07/02	1	16.10	0	0.00	16.10	1	13,922	0.01%
2021/07/01	1	16.10	0	0.00	16.10	1	13,887	0.01%
2021/06/29	2	16.13	0	0.00	16.10	2	13,764	0.01%
2021/06/25	117	16.10	0	0.00	16.10	117	13,777	0.85%	大買/鉅額交易
2021/06/21	9	15.97	0	0.00	15.95	9	13,566	0.07%
2021/06/18	46	15.98	0.7	16.05	15.95	45.3	13,404	0.34%
2021/06/17	8	16.06	0	0.00	16.10	8	12,909	0.06%
2021/06/16	93	16.14	9	16.22	16.10	84	12,895	0.65%
2021/06/15	25	16.22	0	16.30	16.25	25	12,389	0.20%
2021/06/11	25	16.26	0	0.00	16.30	25	12,146	0.21%
2021/06/10	1	16.75	0	0.00	16.70	1	11,101	0.01%
2021/06/07	11	16.75	0	0.00	16.70	11	10,908	0.10%
2021/06/04	7	16.80	0	0.00	16.90	7	10,750	0.07%
2021/06/03	15	16.98	1	16.95	16.95	14	10,683	0.13%
2021/06/02	10	16.90	1	16.85	16.90	9	10,685	0.08%
2021/05/31	11	16.85	0	0.00	16.85	11	10,692	0.10%
2021/05/28	1	16.90	0	0.00	16.90	1	10,720	0.01%
2021/05/21	0.9	16.65	0.1	16.65	16.65	0.8	9,608	0.01%
2021/05/20	1	16.40	0	0.00	16.40	1	9,541	0.01%
2021/05/19	1	16.40	0	0.00	16.50	1	9,461	0.01%
2021/05/18	0	0.00	0.9	16.70	16.70	-0.9	9,404	-0.01%
2021/05/17	1	16.40	1	16.35	16.35	0	9,403	0.00%
2021/05/14	1	16.65	0	0.00	16.75	1	9,139	0.01%
2021/05/13	11	16.75	0	0.00	16.65	11	9,014	0.12%
2021/05/12	5	16.92	2	16.85	16.80	3	8,703	0.03%
2021/05/11	0.3	17.60	0	0.00	17.60	0.3	8,157	0.00%
2021/05/10	0	0.00	14	17.96	18.00	-14	8,070	-0.17%
2021/05/07	0	0.00	3	17.75	17.85	-3	8,126	-0.04%
2021/05/06	0	0.00	2	17.70	17.65	-2	8,199	-0.02%
2021/05/05	0	0.00	1	17.55	17.60	-1	8,176	-0.01%
2021/05/03	0.1	17.80	0	0.00	17.65	0.1	8,047	0.00%
2021/04/29	0.1	17.90	11	17.95	17.90	-10.9	8,003	-0.14%
2021/04/27	0	0.00	10.6	17.95	18.00	-10.6	8,163	-0.13%
2021/04/26	0	0.00	5.3	17.95	18.00	-5.3	8,155	-0.07%
2021/04/23	3	18.00	0	0.00	18.00	3	8,051	0.04%
2021/04/22	6	17.91	126	17.95	17.90	-120	8,020	-1.50%	大賣/鉅額交易
2021/04/21	10	17.90	3	17.90	18.00	7	7,885	0.09%
2021/04/20	4	18.01	1	18.20	18.10	3	7,861	0.04%
2021/04/19	7	17.99	24.7	18.02	18.20	-17.7	7,705	-0.23%
2021/04/15	20	17.65	0	0.00	17.70	20	7,456	0.27%
2021/04/14	0	0.00	10	17.60	17.55	-10	7,424	-0.13%
2021/04/12	1.1	17.45	0	17.40	17.45	1.1	7,299	0.01%
2021/04/09	1	17.40	5	17.40	17.40	-4	7,241	-0.06%
2021/04/07	0	0.00	1	17.45	17.50	-1	7,392	-0.01%
2021/04/06	0	0.00	4	17.45	17.50	-4	7,350	-0.05%
2021/04/01	1	17.45	0	0.00	17.50	1	7,393	0.01%
2021/03/30	4	17.51	0	0.00	17.50	4	7,255	0.06%
2021/03/26	2	17.40	0	0.00	17.40	2	7,136	0.03%
2021/03/17	3	17.28	0	0.00	17.20	3	7,051	0.04%
2021/03/09	0	0.00	60	17.21	17.35	-60	7,078	-0.85%
2021/03/08	100	17.10	0	0.00	17.10	100	6,987	1.43%
2021/03/04	5	17.00	0	0.00	17.05	5	7,311	0.07%
2021/03/03	1	17.25	0	0.00	17.25	1	7,267	0.01%
2021/02/26	50	17.05	0	0.00	17.05	50	7,170	0.70%
2021/02/24	1	17.20	0	0.00	17.20	1	6,907	0.01%
2021/02/23	0	0.00	10	17.20	17.30	-10	6,854	-0.15%
2021/02/19	0.8	17.00	0	0.00	17.05	0.8	6,867	0.01%
2021/02/05	11	16.76	6	16.90	16.90	5	6,723	0.07%
2021/02/02	20.5	16.85	0	16.85	16.85	20.5	6,899	0.30%
2021/02/01	0	0.00	1	16.80	16.70	-1	6,886	-0.01%
2021/01/29	8	16.64	0	0.00	16.55	8	6,858	0.12%
2021/01/28	2	16.80	0	0.00	16.80	2	6,680	0.03%
2021/01/27	6	17.00	0	0.00	16.95	6	6,552	0.09%
2021/01/25	5	17.00	0	0.00	17.15	5	6,446	0.08%
2021/01/21	0	0.00	4	17.20	17.10	-4	6,387	-0.06%
2021/01/20	2	17.20	0	0.00	17.10	2	6,318	0.03%
2021/01/19	0	0.00	10	17.75	17.75	-10	6,117	-0.16%
2021/01/15	10	17.70	0	0.00	17.70	10	6,055	0.17%
2021/01/06	100	17.65	0	17.60	17.60	100	5,749	1.74%
2021/01/04	0	0.00	1	17.85	17.80	-1	5,668	-0.02%
2020/12/31	0	0.00	65	17.90	17.95	-65	5,600	-1.16%
2020/12/30	0	0.00	2	17.70	17.95	-2	5,552	-0.04%
2020/12/28	0	0.00	20	17.57	17.60	-20	5,390	-0.37%
2020/12/22	2	17.35	0	0.00	17.15	2	5,444	0.04%
2020/12/21	0.4	17.25	2	17.33	17.40	-1.6	5,582	-0.03%
2020/12/16	1	17.20	10	17.35	17.35	-9	5,651	-0.16%
2020/12/15	2	17.00	6	17.10	17.00	-4	5,663	-0.07%
2020/12/14	0	0.00	3.7	17.20	17.20	-3.7	5,507	-0.07%
2020/12/11	0	0.00	7	17.34	17.35	-7	5,530	-0.13%
2020/12/09	32	17.16	0	0.00	17.10	32	5,505	0.58%
2020/12/08	21.5	17.42	2	17.40	17.30	19.5	5,368	0.36%
2020/12/07	2	17.70	0	0.00	17.70	2	5,254	0.04%
2020/12/04	0	0.00	0.2	17.75	17.75	-0.2	5,293	0.00%
2020/12/03	1	17.50	3	17.65	17.65	-2	5,270	-0.04%
2020/12/02	4	17.55	0	0.00	17.60	4	5,307	0.08%
2020/12/01	10.3	17.65	0	0.00	17.75	10.3	5,351	0.19%
2020/11/30	3	17.80	10	17.85	17.80	-7	5,383	-0.13%
2020/11/27	10	17.80	0	0.00	17.80	10	5,213	0.19%
2020/11/19	0	17.95	0	0.00	17.95	0	5,271	0.00%
2020/11/13	3	17.80	0	0.00	17.90	3	5,241	0.06%
2020/11/11	10.6	18.05	11.2	18.00	18.05	-0.6	5,263	-0.01%
2020/11/10	3	17.90	1	17.90	17.95	2	5,089	0.04%
2020/11/09	0	0.00	3	17.70	17.80	-3	5,031	-0.06%
2020/11/06	0	0.00	0.1	17.55	17.65	-0.1	5,015	0.00%
2020/11/02	0.5	17.25	1.5	17.15	17.25	-0.9	5,368	-0.02%
2020/10/30	5	17.03	12	17.00	17.05	-7	5,399	-0.13%
2020/10/29	2	17.10	0	0.00	17.10	2	5,386	0.04%
2020/10/27	10	17.35	0	0.00	17.45	10	5,557	0.18%
2020/10/26	0.8	17.40	2	17.40	17.40	-1.2	5,638	-0.02%
2020/10/22	2	17.10	0	0.00	17.10	2	5,775	0.03%
2020/10/21	0	0.00	5	17.35	17.30	-5	5,816	-0.09%
2020/10/20	1	17.30	0	0.00	17.35	1	5,889	0.02%
2020/10/16	3	17.25	5	17.40	17.20	-2	5,922	-0.03%
2020/10/15	0	0.00	5	17.40	17.30	-5	5,952	-0.08%
2020/10/06	3	17.50	5	17.55	17.60	-2	6,179	-0.03%
2020/10/05	0	0.00	2	17.45	17.40	-2	6,182	-0.03%
2020/09/25	11	17.00	1	17.05	17.15	10	6,362	0.16%
2020/09/24	11	16.94	0	0.00	16.90	11	6,313	0.17%
2020/09/23	4	17.48	0.7	17.55	17.45	3.3	6,201	0.05%
2020/09/21	4	17.75	0	0.00	17.80	4	6,208	0.06%
2020/09/18	3.7	17.94	0	0.00	18.10	3.7	6,254	0.06%
2020/09/17	0.8	18.00	0	0.00	17.90	0.8	6,207	0.01%
2020/09/14	0	0.00	0.2	18.00	17.90	-0.2	6,334	0.00%
2020/09/09	4	17.66	0	0.00	17.75	4	6,568	0.06%
2020/09/08	2	17.85	0	0.00	17.90	2	6,586	0.03%
2020/09/07	10	17.80	0	0.00	17.80	10	6,672	0.15%
2020/09/04	4	17.80	0	0.00	17.80	4	6,785	0.06%
2020/09/02	8	17.91	10	18.10	17.95	-2	6,794	-0.03%
2020/09/01	17	18.15	0	0.00	18.15	17	6,757	0.25%
2020/08/31	2	18.30	0	0.00	18.25	2	6,753	0.03%
2020/08/28	1	18.50	6	18.49	18.45	-5	6,756	-0.07%
2020/08/27	1	18.30	0	0.00	18.25	1	6,822	0.01%
2020/08/25	0	0.00	3	18.38	18.40	-3	7,019	-0.04%
2020/08/20	8	18.29	0	0.00	18.15	8	7,807	0.10%
2020/08/17	0	0.00	2	18.45	18.45	-2	7,999	-0.03%
2020/08/13	0	0.00	0.8	18.55	18.55	-0.8	8,115	-0.01%
2020/08/12	3	18.30	10.9	18.35	18.35	-7.9	8,177	-0.10%
2020/08/11	4	18.34	0	0.00	18.30	4	8,158	0.05%
2020/08/10	21	19.35	10	19.30	19.40	11	8,074	0.14%
2020/08/03	2	18.80	1	18.95	18.80	1	8,033	0.01%
2020/07/31	10	19.10	0	0.00	19.00	10	8,009	0.12%
2020/07/28	5	19.00	0	0.00	19.00	5	8,200	0.06%
2020/07/27	2	18.90	42.5	19.06	18.90	-40.5	8,336	-0.49%
2020/07/22	0	0.00	1	19.50	19.50	-1	8,341	-0.01%
2020/07/20	10	19.35	0	0.00	19.30	10	8,441	0.12%
2020/07/17	11	19.36	0	0.00	19.35	11	8,466	0.13%
2020/07/15	0	0.00	0.6	19.50	19.60	-0.6	8,692	-0.01%
2020/07/13	10	19.40	0	0.00	19.40	10	8,893	0.11%
2020/07/09	11	19.55	10	19.55	19.65	1	9,089	0.01%
2020/07/07	10	19.60	0	0.00	19.65	10	9,065	0.11%
2020/07/06	0	0.00	10.8	19.65	19.75	-10.8	9,041	-0.12%
2020/07/01	10	19.40	0	0.00	19.40	10	9,276	0.11%
2020/06/30	0	0.00	12	19.40	19.35	-12	9,442	-0.13%
2020/06/22	15	19.50	0	0.00	19.40	15	9,473	0.16%
2020/06/18	5	19.75	0	0.00	19.75	5	9,521	0.05%
2020/06/17	0	0.00	2	19.95	20.05	-2	9,627	-0.02%
2020/06/15	1	19.40	0	0.00	19.30	1	10,046	0.01%
2020/06/11	2	20.00	0	0.00	19.75	2	10,453	0.02%
2020/06/08	0	0.00	15	20.27	20.40	-15	11,116	-0.13%
2020/06/05	1	19.85	50	19.95	19.90	-49	11,066	-0.44%
2020/06/04	0	0.00	11	19.87	19.85	-11	11,250	-0.10%
2020/06/03	0	0.00	6	19.59	19.65	-6	11,357	-0.05%
2020/06/01	0	0.00	60	19.15	19.10	-60	11,285	-0.53%
2020/05/29	57	18.80	0	0.00	18.80	57	11,229	0.51%
2020/05/28	2	19.00	9	19.10	18.95	-7	10,596	-0.07%
2020/05/27	1	19.05	0	0.00	19.05	1	10,702	0.01%
2020/05/26	0	0.00	31	19.05	19.15	-31	10,823	-0.29%
2020/05/22	6	18.80	0	0.00	18.75	6	10,859	0.06%
2020/05/21	0.7	19.05	12	19.07	19.10	-11.3	10,746	-0.11%
2020/05/20	5	18.90	0	0.00	18.85	5	10,677	0.05%
2020/05/18	7	18.75	20	18.78	18.80	-13	10,672	-0.12%
2020/05/14	30	18.87	0	0.00	18.80	30	10,636	0.28%
2020/05/13	10	18.85	0	0.00	19.10	10	10,582	0.09%
2020/05/12	50	18.95	0	0.00	18.90	50	10,600	0.47%
2020/05/11	10	19.15	200	19.20	19.15	-190	10,591	-1.79%	大賣/鉅額交易
2020/05/08	2	18.90	14	18.99	18.90	-12	10,630	-0.11%
2020/05/07	12	18.75	10	18.85	18.75	2	10,640	0.02%
2020/05/06	0	0.00	0.3	18.85	18.75	-0.3	10,597	0.00%
2020/05/05	14	18.76	0	0.00	18.80	14	10,598	0.13%
2020/05/04	204	18.80	0	0.00	18.80	204	10,585	1.93%	大買/鉅額交易
2020/04/30	0	0.00	4.8	19.77	19.60	-4.8	10,474	-0.05%
2020/04/29	0	0.00	5	19.80	19.60	-5	10,418	-0.05%
2020/04/27	0	0.00	12	19.20	19.40	-12	10,685	-0.11%
2020/04/24	8	18.96	0	0.00	18.90	8	10,621	0.08%
2020/04/23	5	19.00	0	0.00	19.00	5	10,598	0.05%
2020/04/22	6	19.05	0	0.00	19.10	6	10,454	0.06%
2020/04/21	5	19.65	0	0.00	19.20	5	10,412	0.05%
2020/04/17	0	0.00	5	20.45	20.30	-5	10,156	-0.05%
2020/04/16	5	20.10	0	0.00	20.10	5	10,050	0.05%
2020/04/15	0	0.00	1	20.15	20.60	-1	9,879	-0.01%
2020/04/14	0	0.00	5	20.00	19.75	-5	9,779	-0.05%
2020/04/09	0	0.00	5	19.35	19.40	-5	9,610	-0.05%
2020/04/08	7	19.19	0	0.00	19.20	7	9,578	0.07%
2020/04/01	2	18.80	0	0.00	18.80	2	9,213	0.02%
2020/03/31	2	19.25	0	0.00	19.05	2	8,995	0.02%
2020/03/30	6	19.38	0	0.00	19.50	6	8,877	0.07%
2020/03/27	0	0.00	60	19.85	19.85	-60	8,766	-0.68%
2020/03/26	0	0.00	10	19.70	19.70	-10	8,718	-0.11%
2020/03/25	2	19.75	0	0.00	19.65	2	8,800	0.02%
2020/03/23	2	18.30	8.5	18.15	18.25	-6.5	8,684	-0.08%
2020/03/19	61	18.74	80	18.54	18.70	-19	8,286	-0.23%
2020/03/18	2	19.00	0	0.00	19.50	2	7,984	0.03%
2020/03/17	1	19.50	0	0.00	19.45	1	7,757	0.01%
2020/03/13	0	0.00	3	21.83	22.25	-3	7,323	-0.04%
2020/03/12	2	22.20	10.1	22.25	22.20	-8.1	6,860	-0.12%
2020/03/11	0	0.00	10	23.00	23.05	-10	6,557	-0.15%
2020/03/10	0	0.00	10	22.96	22.95	-10	6,476	-0.15%
2020/03/05	0	0.00	3.8	23.34	23.40	-3.8	5,917	-0.06%
2020/03/04	0	0.00	2	23.15	23.30	-2	5,890	-0.03%
2020/03/03	0	0.00	4	23.23	23.20	-4	5,820	-0.07%
2020/03/02	2	23.10	0	0.00	23.20	2	5,690	0.04%
2020/02/27	0	0.00	20	23.10	23.20	-20	5,780	-0.35%
2020/02/26	2	22.75	2	23.05	23.10	0	5,630	0.00%
2020/02/19	0.6	23.35	0.1	23.35	23.50	0.5	5,500	0.01%
2020/02/14	0.1	23.05	2	23.15	23.20	-1.9	5,649	-0.03%
2020/02/13	0.1	22.95	3.7	23.02	23.10	-3.6	5,775	-0.06%
2020/02/12	0.1	22.85	0	0.00	23.00	0.1	5,908	0.00%
2020/02/07	0	0.00	7	22.76	22.90	-7	6,011	-0.12%
2020/02/06	0.1	22.60	1	22.65	22.75	-0.9	6,030	-0.01%
2020/01/31	1	21.45	0	0.00	21.45	1	6,420	0.02%
2020/01/30	4	21.68	2.6	21.86	21.65	1.4	6,417	0.02%
2020/01/20	5	22.50	0	0.00	22.45	5	6,241	0.08%
2020/01/17	2	22.30	0	22.30	22.40	2	6,334	0.03%
2020/01/15	2	22.35	0	0.00	22.35	2	6,522	0.03%
2020/01/08	0	0.00	51.1	22.30	22.25	-51.1	6,828	-0.75%
2020/01/06	2	22.65	8	22.70	22.55	-6	6,877	-0.09%
2019/12/20	3	22.90	0	0.00	22.75	3	7,409	0.04%
2019/12/17	0	0.00	5	22.60	22.70	-5	7,538	-0.07%
2019/12/16	6	22.70	0	0.00	22.55	6	7,563	0.08%
2019/12/12	0	0.00	1	22.60	22.60	-1	7,754	-0.01%
2019/12/10	4	22.70	0	0.00	22.65	4	7,855	0.05%
2019/12/05	0.1	22.70	0	0.00	22.80	0.1	8,032	0.00%
2019/12/03	0.1	22.80	0	0.00	22.90	0.1	8,054	0.00%
2019/12/02	0	0.00	2.3	22.93	22.90	-2.3	8,066	-0.03%
2019/11/27	0	0.00	3	22.90	22.90	-3	8,091	-0.04%
2019/11/25	0	0.00	1	23.00	23.00	-1	7,868	-0.01%
2019/11/20	0	0.00	1.6	22.90	23.00	-1.6	7,958	-0.02%
2019/11/18	2	22.65	0	22.65	22.80	2	7,945	0.02%
2019/11/15	1	22.60	0	0.00	22.60	1	8,004	0.01%
2019/11/12	1	22.75	0	0.00	22.80	1	7,961	0.01%
2019/11/11	0	0.00	2	22.85	22.90	-2	7,828	-0.03%
2019/11/08	0	0.00	3	23.22	23.20	-3	7,683	-0.04%
2019/11/07	2	23.23	0	0.00	23.25	2	7,663	0.03%
2019/11/06	1	23.40	1	23.45	23.50	0	7,542	0.00%
2019/11/04	0	0.00	0.1	23.40	23.55	-0.1	7,732	0.00%
2019/11/01	0	0.00	59.5	23.60	23.50	-59.5	7,938	-0.75%
2019/10/31	0	0.00	83	23.77	23.75	-83	7,979	-1.04%
2019/10/30	10	23.05	62	23.05	23.10	-52	7,659	-0.68%
2019/10/29	0	0.00	18	22.73	22.75	-18	7,603	-0.24%
2019/10/25	0	0.00	5	22.05	22.15	-5	7,550	-0.07%
2019/10/24	0	0.00	2	22.00	22.00	-2	7,553	-0.03%
2019/10/16	5	21.80	0	0.00	21.85	5	7,729	0.06%
2019/10/15	0	0.00	3	21.83	21.85	-3	7,770	-0.04%
2019/10/14	0	0.00	7	21.70	21.85	-7	7,794	-0.09%
2019/10/03	0.1	21.50	0	0.00	21.60	0.1	7,940	0.00%
2019/10/02	0	0.00	1	21.80	21.75	-1	7,944	-0.01%
2019/10/01	0	0.00	10	21.60	21.65	-10	7,971	-0.13%
2019/09/27	0	0.00	1	21.80	21.65	-1	7,892	-0.01%
2019/09/26	0	0.00	10.2	21.70	21.75	-10.2	7,850	-0.13%
2019/09/23	0	0.00	5	21.85	21.60	-5	7,937	-0.06%
2019/09/20	0	0.00	4	21.68	21.70	-4	7,972	-0.05%
2019/09/19	0	0.00	10.3	21.50	21.50	-10.3	7,883	-0.13%
2019/09/18	0.5	21.40	1	21.50	21.45	-0.5	7,874	-0.01%
2019/09/17	7	21.40	10	21.35	21.40	-3	7,786	-0.04%
2019/09/16	0	0.00	4	21.23	21.20	-4	7,878	-0.05%
2019/09/12	0	0.00	12	21.00	21.00	-12	7,847	-0.15%
2019/09/11	0.9	20.75	0	0.00	20.80	0.9	7,930	0.01%
2019/09/06	0.8	20.30	0	20.30	20.30	0.7	8,016	0.01%
2019/08/27	2	20.05	3	20.15	20.15	-1	10,132	-0.01%
2019/08/19	5.2	20.11	0	0.00	20.30	5.2	11,062	0.05%
2019/08/16	0	0.00	1	20.20	20.05	-1	11,052	-0.01%
2019/08/15	0	0.00	2	20.00	19.95	-2	11,021	-0.02%
2019/08/14	0	0.00	6	20.10	19.95	-6	11,171	-0.05%
2019/08/12	0	0.00	1	20.10	20.05	-1	11,651	-0.01%
2019/08/08	0.5	20.00	0	0.00	20.05	0.5	11,670	0.00%
2019/08/06	4.4	20.00	5	20.02	20.00	-0.6	11,615	0.00%
2019/08/02	9	21.34	0	0.00	21.25	9	11,190	0.08%
2019/07/31	0	0.00	0.3	21.70	21.80	-0.3	11,018	0.00%
2019/07/30	0	0.00	2	21.85	21.85	-2	10,957	-0.02%
2019/07/29	2	22.00	0	0.00	21.85	2	10,971	0.02%
2019/07/26	0	0.00	7.3	21.89	21.85	-7.3	10,938	-0.07%
2019/07/22	0	0.00	2	21.93	21.85	-2	10,749	-0.02%
2019/07/12	0	0.00	1	21.75	21.50	-1	10,268	-0.01%
2019/07/11	0	0.00	42.8	21.35	21.45	-42.8	10,174	-0.42%
2019/07/08	1	21.10	2	21.15	21.15	-1	10,041	-0.01%
2019/07/04	1.2	20.90	0	0.00	21.00	1.2	10,025	0.01%
2019/06/26	0	0.00	1	20.70	20.85	-1	9,695	-0.01%
2019/06/25	10	20.90	15	21.00	20.95	-5	9,619	-0.05%
2019/06/24	0	0.00	3	20.95	21.00	-3	9,564	-0.03%
2019/06/21	5	20.95	0	0.00	20.80	5	9,519	0.05%
2019/06/20	0	0.00	5	21.08	21.10	-5	9,353	-0.05%
2019/06/19	0	0.00	20	20.95	21.00	-20	9,339	-0.21%
2019/06/17	1	20.40	1.1	20.55	20.70	-0.1	9,152	0.00%
2019/06/12	0	0.00	40	20.23	20.35	-40	9,044	-0.44%
2019/06/11	1	21.05	14	20.96	20.70	-13	8,759	-0.15%
2019/06/10	0	0.00	103.3	21.35	21.45	-103.3	8,307	-1.24%	大賣/鉅額交易
2019/06/06	0	0.00	18	20.49	20.70	-18	7,781	-0.23%
2019/06/05	2	20.15	4	20.20	20.20	-2	7,525	-0.03%
2019/06/03	0	0.00	20	20.00	20.00	-20	7,368	-0.27%
2019/05/31	0	0.00	6	19.91	19.95	-6	7,172	-0.08%
2019/05/30	0.3	19.40	40	19.30	19.50	-39.7	6,839	-0.58%
2019/05/29	1	19.25	80	19.28	19.25	-79	6,744	-1.17%
2019/05/28	0	0.00	0.2	19.20	19.30	-0.2	6,828	0.00%
2019/05/27	0	0.00	16	19.23	19.25	-16	6,611	-0.24%
2019/05/23	0	0.00	10	18.95	19.00	-10	6,363	-0.16%
2019/05/22	0	0.00	3	19.00	19.00	-3	6,378	-0.05%
2019/05/20	0	0.00	2	18.70	19.00	-2	6,236	-0.03%
2019/05/17	0	18.25	10	18.20	18.35	-10	5,794	-0.17%
2019/05/16	0	0.00	0	18.05	18.05	0	5,765	0.00%
2019/05/14	10	18.00	0	0.00	18.00	10	5,838	0.17%
2019/05/10	10	18.05	0	0.00	18.10	10	5,844	0.17%
2019/05/09	5	18.10	0	0.00	18.05	5	5,859	0.09%
2019/05/07	11.9	18.21	10	18.30	18.30	1.9	5,756	0.03%
2019/05/03	21	18.40	0	0.00	18.45	21	5,721	0.37%
2019/05/02	1	18.55	0.2	18.45	18.50	0.8	5,654	0.01%
2019/04/30	6	18.45	0	0.00	18.50	6	5,552	0.11%
2019/04/25	0	0.00	3	18.35	18.35	-3	5,447	-0.06%
2019/04/24	0	0.00	5	18.30	18.25	-5	5,455	-0.09%
2019/04/22	0	0.00	10	18.24	18.20	-10	5,476	-0.18%
2019/04/19	20	18.20	0	0.00	18.20	20	5,508	0.36%
2019/04/18	1	18.25	0	0.00	18.25	1	5,516	0.02%
2019/04/17	0	0.00	3	18.30	18.35	-3	5,590	-0.05%
2019/04/16	40	18.23	6	18.30	18.30	34	5,604	0.61%
2019/04/15	1.8	18.23	0	0.00	18.30	1.8	5,665	0.03%
2019/04/10	20	18.30	0	0.00	18.40	20	5,679	0.35%
2019/04/09	20	18.25	0	0.00	18.40	20	5,727	0.35%
2019/04/02	0	0.00	16	18.30	18.30	-16	5,793	-0.28%
2019/03/29	0	0.00	1	18.40	18.45	-1	5,753	-0.02%
2019/03/27	5	18.25	1	18.30	18.25	4	5,739	0.07%
2019/03/25	1	18.15	0	0.00	18.25	1	5,818	0.02%
2019/03/22	6	18.20	0	0.00	18.20	6	5,768	0.10%
2019/03/21	0	0.00	1	18.40	18.45	-1	5,689	-0.02%
2019/03/20	10	18.35	1	18.40	18.45	9	5,663	0.16%
2019/03/19	0	0.00	23	18.35	18.35	-23	5,609	-0.41%
2019/03/14	7	18.11	0	0.00	18.05	7	5,463	0.13%
2019/03/12	0	0.00	1	18.20	18.20	-1	5,454	-0.02%
2019/03/11	1	18.00	0	0.00	18.00	1	5,489	0.02%
2019/03/07	3	18.15	2.2	18.20	18.15	0.8	5,609	0.02%
2019/03/06	0	0.00	4.5	18.21	18.30	-4.5	5,595	-0.08%
2019/03/04	21	18.35	0	0.00	18.30	21	5,561	0.38%
2019/02/25	1	18.25	0	0.00	18.30	1	5,272	0.02%
2019/02/18	0	0.00	12	18.09	18.10	-12	5,041	-0.24%
2019/02/15	0	0.00	0.7	17.95	17.95	-0.7	4,992	-0.01%
2019/02/12	2	17.90	2.4	17.91	18.00	-0.4	4,739	-0.01%
2019/02/11	0	0.00	1	17.90	17.90	-1	4,724	-0.02%
2019/01/29	1	17.90	0.1	17.90	17.90	0.9	4,585	0.02%
2019/01/25	2	17.95	2	18.00	18.00	0	4,570	0.00%
2019/01/24	0	0.00	10	18.00	18.00	-10	4,517	-0.22%
2019/01/23	10	17.80	0	0.00	17.85	10	4,580	0.22%
2019/01/21	0	0.00	1.2	17.93	17.85	-1.2	4,620	-0.03%
2019/01/18	1.2	17.76	0	0.00	17.85	1.2	4,619	0.03%
2019/01/15	0	0.00	1	17.90	17.95	-1	4,808	-0.02%
2019/01/14	2	17.70	0	0.00	17.70	2	4,774	0.04%
2019/01/11	1	17.80	5	17.90	17.95	-4	4,759	-0.08%
2019/01/09	0.7	17.85	1	17.90	17.95	-0.3	4,785	-0.01%
2019/01/08	0	0.00	4.1	17.55	17.50	-4.1	4,726	-0.09%
2019/01/07	0	0.00	0.4	17.65	17.75	-0.4	4,830	-0.01%
2018/12/27	0	0.00	0.2	17.20	17.30	-0.2	5,346	0.00%
2018/12/24	0	0.00	1	17.50	17.50	-1	5,473	-0.02%
2018/12/19	0	0.00	2	17.60	17.70	-2	5,637	-0.04%
2018/12/17	1	17.65	0	0.00	17.65	1	5,685	0.02%
2018/12/11	0	0.00	1	17.60	17.65	-1	5,817	-0.02%
2018/12/10	10	17.65	5.5	17.58	17.45	4.5	5,846	0.08%
2018/12/06	50	17.65	0	0.00	17.65	50	5,904	0.85%
2018/11/30	3	17.60	0	0.00	17.50	3	6,066	0.05%
2018/11/21	0.2	17.80	0	0.00	17.80	0.2	7,461	0.00%
2018/11/14	1	17.80	0	0.00	17.85	1	7,932	0.01%
2018/11/13	1	17.45	5	17.60	17.75	-4	8,004	-0.05%
2018/11/08	0	0.00	5	17.95	17.95	-5	8,187	-0.06%
2018/11/07	0.7	17.75	0	0.00	17.80	0.7	8,163	0.01%
2018/11/05	0	17.65	0	0.00	17.65	0	8,269	0.00%
2018/11/02	0	0.00	1	17.60	17.60	-1	8,289	-0.01%
2018/10/31	0	0.00	2	17.53	17.55	-2	8,473	-0.02%
2018/10/29	0	0.00	3	17.45	17.35	-3	8,417	-0.04%
2018/10/26	8	17.25	1	17.30	17.25	7	8,435	0.08%
2018/10/25	0	0.00	35	17.14	17.30	-35	8,458	-0.41%
2018/10/24	0	0.00	4	17.30	17.30	-4	8,445	-0.05%
2018/10/22	2.4	17.45	0	0.00	17.60	2.4	8,397	0.03%
2018/10/19	3	17.40	1	17.40	17.50	2	8,443	0.02%
2018/10/17	0.5	17.55	0	0.00	17.50	0.5	8,437	0.01%
2018/10/16	0	0.00	3	17.40	17.50	-3	8,456	-0.04%
2018/10/15	1	17.40	3	17.65	17.40	-2	8,449	-0.02%
2018/10/12	13.8	17.37	1	17.50	17.65	12.8	8,384	0.15%
2018/10/11	12	17.75	2	17.68	17.50	10	8,352	0.12%
2018/10/09	1	18.35	0	0.00	18.45	1	8,033	0.01%
2018/10/08	0.3	18.30	2	18.30	18.30	-1.8	7,942	-0.02%
2018/10/05	1.3	18.32	10	18.40	18.30	-8.8	7,877	-0.11%
2018/10/04	3	18.43	1	18.60	18.50	2	7,872	0.03%
2018/10/03	0.3	18.70	1	18.65	18.70	-0.8	7,779	-0.01%
2018/10/02	0.8	18.70	0	0.00	18.60	0.8	7,779	0.01%
2018/10/01	0.3	18.80	0.1	18.80	18.80	0.2	7,671	0.00%
2018/09/28	0	0.00	0.2	18.80	18.90	-0.2	7,705	0.00%
2018/09/27	0.5	18.80	11	18.80	18.85	-10.6	7,614	-0.14%
2018/09/26	0.3	18.65	0	0.00	18.70	0.3	7,486	0.00%
2018/09/25	0.5	18.65	0	0.00	18.70	0.5	7,511	0.01%
2018/09/21	1.2	18.60	0	0.00	18.70	1.2	7,496	0.02%
2018/09/20	0.5	18.30	0	0.00	18.40	0.5	7,462	0.01%
2018/09/19	0.7	18.35	0	0.00	18.45	0.7	7,445	0.01%
2018/09/14	0.2	18.25	10	18.30	18.25	-9.9	7,613	-0.13%
2018/09/13	0.2	18.20	1	18.20	18.25	-0.8	7,718	-0.01%
2018/09/10	0.5	17.85	8	17.88	17.90	-7.6	7,870	-0.10%
2018/09/07	0	0.00	11	17.85	17.85	-11	7,977	-0.14%
2018/09/06	1	17.80	0.2	17.80	17.80	0.9	8,017	0.01%
2018/09/05	1.5	17.85	0	0.00	17.80	1.5	7,962	0.02%
2018/09/04	7.8	17.87	0	0.00	17.95	7.8	7,912	0.10%
2018/09/03	2	19.10	5	19.05	19.20	-3	7,577	-0.04%
2018/08/29	1.6	18.85	20.1	18.85	18.95	-18.5	6,910	-0.27%
2018/08/28	0.2	18.70	0	0.00	18.80	0.2	6,873	0.00%
2018/08/27	2.2	18.65	1	18.60	18.70	1.2	6,854	0.02%
2018/08/24	1.2	18.51	0	0.00	18.55	1.2	6,846	0.02%
2018/08/23	4.5	18.59	0	0.00	18.55	4.5	7,414	0.06%
2018/08/22	2	18.55	0	0.00	18.55	2	7,523	0.03%
2018/08/21	0	0.00	11	18.39	18.45	-11	7,501	-0.15%
2018/08/17	1	18.05	0	0.00	18.05	1	7,429	0.01%
2018/08/16	10	18.00	0	0.00	18.05	10	7,426	0.13%
2018/08/15	0	0.00	0.4	17.95	18.00	-0.4	7,507	-0.01%
2018/08/14	0	0.00	1	18.15	18.15	-1	7,611	-0.01%
2018/08/13	2	18.20	0	0.00	18.10	2	7,702	0.03%
2018/08/10	0	0.00	0	18.20	18.30	0	7,714	0.00%
2018/07/31	0	0.00	1	18.00	18.10	-1	7,751	-0.01%
2018/07/30	1	17.95	0	0.00	18.00	1	7,676	0.01%
2018/07/26	0	0.00	9	17.90	18.00	-9	7,665	-0.12%
2018/07/13	0	0.00	3	17.60	17.65	-3	7,587	-0.04%
2018/07/10	2	17.50	0	0.00	17.55	2	7,590	0.03%
2018/07/03	1	17.45	0	0.00	17.50	1	7,658	0.01%
2018/07/02	1	17.55	0.5	17.60	17.60	0.5	7,623	0.01%
2018/06/27	1	17.45	0	0.00	17.50	1	7,427	0.01%
2018/06/22	0	0.00	5	17.45	17.70	-5	7,220	-0.07%
2018/06/15	0	0.00	3	17.75	17.80	-3	6,978	-0.04%
2018/06/11	3	18.00	0	17.90	17.95	3	6,947	0.04%
2018/06/07	0	0.00	0.2	18.00	18.10	-0.2	6,948	0.00%
2018/06/06	0	0.00	2	17.90	18.00	-2	6,876	-0.03%
2018/06/05	0	0.00	0	17.80	17.90	0	6,749	0.00%
2018/05/29	0	0.00	0.4	17.70	17.80	-0.4	5,807	-0.01%
2018/05/22	0	0.00	10	17.65	17.70	-10	5,667	-0.18%
2018/05/21	0	0.00	1	17.50	17.60	-1	5,603	-0.02%
2018/05/17	1	17.40	16.3	17.40	17.35	-15.3	5,649	-0.27%
2018/05/16	1	17.35	0	0.00	17.40	1	5,665	0.02%
2018/05/14	0	0.00	6.1	17.17	17.20	-6.1	5,874	-0.10%
2018/05/11	0	0.00	20	17.20	17.20	-20	5,961	-0.34%
2018/05/09	0.4	17.00	0	0.00	17.00	0.4	5,934	0.01%
2018/05/03	0	0.00	20	17.10	17.05	-20	6,202	-0.32%
2018/05/02	20	17.05	0	0.00	17.10	20	6,331	0.32%
2018/04/25	1	16.95	0	0.00	17.05	1	6,479	0.02%
2018/04/24	0	0.00	31	17.00	17.00	-31	6,585	-0.47%
2018/04/18	0	0.00	0.1	16.95	17.00	-0.1	6,765	0.00%
2018/04/17	1.9	16.95	5	16.95	17.00	-3.1	6,818	-0.05%
2018/04/16	0	0.00	0.6	17.00	17.00	-0.6	6,831	-0.01%
2018/04/12	2	17.03	0	0.00	17.05	2	7,019	0.03%
2018/04/10	1	16.95	0	0.00	17.05	1	7,147	0.01%
2018/03/31	0.5	16.90	0	0.00	16.95	0.5	7,127	0.01%
2018/03/26	3	16.80	0	0.00	16.85	3	7,072	0.04%
2018/03/22	0	0.00	4	17.10	17.15	-4	6,974	-0.06%
2018/03/20	0	0.00	6	16.95	16.95	-6	7,032	-0.09%
2018/03/19	0	0.00	3	17.00	17.05	-3	7,067	-0.04%
2018/03/16	0	0.00	11	17.00	17.00	-11	7,081	-0.16%
2018/03/15	0	0.00	1	17.00	17.00	-1	6,806	-0.01%
2018/03/13	0	0.00	1	16.90	17.00	-1	6,686	-0.01%
2018/03/09	0.2	16.70	20	16.80	16.70	-19.8	6,669	-0.30%
2018/03/07	1	16.65	0	0.00	16.65	1	6,810	0.01%
2018/03/02	20.3	16.65	0	0.00	16.70	20.3	6,995	0.29%
2018/02/26	0	0.00	2	16.95	16.95	-2	6,953	-0.03%
2018/02/12	2	16.55	44.4	16.50	16.45	-42.4	7,071	-0.60%
2018/02/05	0.5	17.00	0	0.00	17.00	0.5	6,440	0.01%
2018/01/30	0	0.00	5	17.10	17.05	-5	6,224	-0.08%
2018/01/26	0	0.00	0.6	17.15	17.20	-0.6	6,056	-0.01%
2018/01/23	0	0.00	10	17.10	17.20	-10	5,721	-0.17%
2018/01/22	0	0.00	1	17.20	17.15	-1	5,655	-0.02%
2018/01/18	0	0.00	1	17.30	17.20	-1	5,542	-0.02%
2018/01/17	0	0.00	5	17.27	17.35	-5	5,432	-0.09%
2018/01/11	10	16.95	4	17.00	17.05	6	5,184	0.12%
2018/01/10	0	0.00	7	17.00	17.05	-7	5,202	-0.13%
2018/01/09	10	17.00	0	0.00	17.00	10	5,143	0.19%
2018/01/08	5	16.85	0	0.00	17.00	5	5,109	0.10%