彰銀 (2801)-中國信託-文心券商分點個股進出

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
17.60
漲跌
▲0.10
漲幅
+0.57%
成交量
5,269張
產業
上市金融類股
622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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/05	0.2	17.55	0	0.00	17.50	0.2	22,738	0.00%
2024/09/04	7	17.46	0	0.00	17.40	7	22,933	0.03%
2024/09/02	3	17.78	0	0.00	17.70	3	22,942	0.01%
2024/08/30	2	17.65	0	0.00	17.65	2	22,966	0.01%
2024/08/29	8	17.86	0	0.00	17.80	8	22,428	0.04%
2024/08/26	2	18.10	0	0.00	18.10	2	22,555	0.01%
2024/08/23	1	17.95	0	0.00	17.90	1	22,615	0.00%
2024/08/22	0	0.00	2	17.80	17.90	-2	22,650	-0.01%
2024/08/21	2	17.75	0	0.00	17.85	2	22,698	0.01%
2024/08/20	0.2	17.85	0	0.00	17.80	0.2	22,557	0.00%
2024/08/19	9	17.67	0	0.00	17.70	9	22,544	0.04%
2024/08/16	2.4	17.60	0.2	17.65	17.60	2.3	22,474	0.01%
2024/08/15	34	17.50	0	0.00	17.40	34	22,305	0.15%
2024/08/14	3	18.48	1	18.50	18.45	2	21,864	0.01%
2024/08/13	26	18.35	0	0.00	18.35	26	21,281	0.12%
2024/08/12	4.2	18.60	8	18.60	18.60	-3.9	20,937	-0.02%
2024/08/09	1	18.65	6.2	18.52	18.50	-5.2	20,660	-0.03%
2024/08/08	2	18.45	0	0.00	18.40	2	20,266	0.01%
2024/08/07	7.3	18.30	5	18.35	18.30	2.3	20,102	0.01%
2024/08/06	18	18.11	1	18.15	18.15	17	20,169	0.08%
2024/08/05	129.2	18.15	9	18.03	17.95	120.2	19,775	0.61%	大買/鉅額交易
2024/08/02	7	18.64	7	18.70	18.75	0	19,006	0.00%
2024/08/01	4	18.90	6	18.90	18.90	-2	18,921	-0.01%
2024/07/31	5	18.80	0	0.00	18.75	5	19,440	0.03%
2024/07/30	25	18.58	2	18.45	18.60	23	19,247	0.12%
2024/07/29	10	18.65	4	18.70	18.65	6	19,363	0.03%
2024/07/26	3	18.58	0	0.00	18.50	3	19,381	0.02%
2024/07/23	0	0.00	0.1	18.70	18.70	-0.1	19,449	0.00%
2024/07/22	12.2	18.56	4	18.55	18.55	8.2	19,360	0.04%
2024/07/19	14	18.65	0	0.00	18.75	14	19,181	0.07%
2024/07/17	8	18.83	0	0.00	18.75	8	18,720	0.04%
2024/07/15	1	18.95	2	18.95	18.95	-1	18,767	-0.01%
2024/07/12	1.4	18.90	0	0.00	19.00	1.4	18,620	0.01%
2024/07/11	10.1	18.85	8	18.96	18.75	2.1	18,294	0.01%
2024/07/10	11	18.70	0	0.00	18.75	11	18,290	0.06%
2024/07/09	0	0.00	6	18.65	18.65	-6	18,249	-0.03%
2024/07/08	0	0.00	0	18.85	18.80	0	18,157	0.00%
2024/07/05	6.2	18.75	1	18.80	18.80	5.2	17,957	0.03%
2024/07/04	7	18.69	1	18.80	18.75	6	17,805	0.03%
2024/07/03	6	18.70	5	18.67	18.75	1	17,559	0.01%
2024/07/02	0	0.00	11	18.40	18.45	-11	16,993	-0.06%
2024/07/01	2	18.45	0	18.45	18.40	2	17,027	0.01%
2024/06/28	4	18.45	2	18.43	18.45	2	17,024	0.01%
2024/06/27	0.1	18.35	2	18.30	18.35	-1.9	16,905	-0.01%
2024/06/26	21	18.32	0	0.00	18.30	21	16,911	0.12%
2024/06/25	1	18.45	0.1	18.45	18.35	0.9	16,970	0.01%
2024/06/24	15	18.45	139	18.37	18.45	-124	16,881	-0.73%	大賣/鉅額交易
2024/06/21	33	18.20	3.3	18.25	18.30	29.7	16,573	0.18%
2024/06/20	116.5	18.25	0	0.00	18.20	116.5	14,861	0.78%	大買/鉅額交易
2024/06/19	3	18.25	0	0.00	18.20	3	14,737	0.02%
2024/06/18	24	18.17	0	0.00	18.25	24	14,589	0.16%
2024/06/17	10	18.20	0.1	18.15	18.20	9.9	14,645	0.07%
2024/06/14	4.5	18.14	2	18.10	18.15	2.5	14,716	0.02%
2024/06/13	5	18.10	0	0.00	18.10	5	14,803	0.03%
2024/06/12	2	18.15	0	0.00	18.10	2	14,716	0.01%
2024/06/11	5	18.22	0	0.00	18.10	5	14,981	0.03%
2024/06/07	3	18.30	26	18.28	18.35	-23	14,901	-0.15%
2024/06/06	0	0.00	11	18.22	18.25	-11	14,644	-0.08%
2024/06/05	5.6	18.13	0	0.00	18.10	5.6	14,601	0.04%
2024/06/04	11	18.12	0	0.00	18.05	11	14,636	0.08%
2024/06/03	1	18.15	0	0.00	18.15	1	14,523	0.01%
2024/05/31	3	18.15	21.1	18.20	18.20	-18.1	14,483	-0.12%
2024/05/30	65	18.14	3	18.15	18.10	62	14,324	0.43%
2024/05/29	3.6	18.20	0	0.00	18.15	3.6	14,197	0.03%
2024/05/28	3	18.33	0	0.00	18.35	3	13,921	0.02%
2024/05/27	1	18.30	0	0.00	18.30	1	13,944	0.01%
2024/05/24	0	0.00	15	18.40	18.40	-15	13,895	-0.11%
2024/05/23	5	18.39	151	18.35	18.35	-146	13,865	-1.05%	大賣/鉅額交易
2024/05/22	0.1	18.45	13.7	18.45	18.55	-13.5	13,771	-0.10%
2024/05/21	2	18.40	0	0.00	18.45	2	13,716	0.01%
2024/05/20	0.2	18.50	1.2	18.50	18.60	-1	13,560	-0.01%
2024/05/17	0	0.00	6	18.50	18.40	-6	13,277	-0.05%
2024/05/16	1	18.50	2.8	18.46	18.55	-1.8	13,182	-0.01%
2024/05/15	4	18.45	9	18.50	18.45	-5	13,070	-0.04%
2024/05/14	0.4	18.45	0	0.00	18.40	0.4	13,042	0.00%
2024/05/13	0	0.00	10	18.60	18.55	-10	12,944	-0.08%
2024/05/10	1	18.50	12.8	18.49	18.60	-11.8	12,796	-0.09%
2024/05/08	0	0.00	14	18.47	18.50	-14	12,435	-0.11%
2024/05/07	2	18.45	0	0.00	18.50	2	12,261	0.02%
2024/05/06	3.2	18.60	20	18.53	18.60	-16.8	12,002	-0.14%
2024/05/03	7	18.30	4	18.35	18.25	3	11,300	0.03%
2024/05/02	2	18.23	0	0.00	18.20	2	11,126	0.02%
2024/04/30	8	18.25	0	0.00	18.25	8	10,819	0.07%
2024/04/29	2	18.28	23	18.25	18.30	-21	10,575	-0.20%
2024/04/26	0	0.00	1	18.10	18.05	-1	10,295	-0.01%
2024/04/25	8.2	18.02	0	0.00	18.05	8.2	10,327	0.08%
2024/04/24	1.5	18.18	0	0.00	18.20	1.5	10,323	0.01%
2024/04/23	0	0.00	4.5	18.18	18.15	-4.5	10,489	-0.04%
2024/04/22	5.2	18.13	5	18.20	18.20	0.2	10,649	0.00%
2024/04/19	71	17.85	0	0.00	17.85	71	10,519	0.67%
2024/04/18	5	17.90	0	0.00	17.90	5	10,233	0.05%
2024/04/17	15	17.80	0	0.00	17.80	15	10,222	0.15%
2024/04/16	19.5	17.87	1	18.00	17.80	18.5	10,069	0.18%
2024/04/12	0	0.00	2	18.10	18.15	-2	9,629	-0.02%
2024/04/11	0	0.00	2.1	18.15	18.20	-2.1	9,490	-0.02%
2024/04/09	0	0.00	21	18.25	18.30	-21	9,424	-0.22%
2024/04/08	1.2	18.14	0	0.00	18.25	1.2	9,359	0.01%
2024/04/03	1	18.10	0	0.00	18.00	1	9,279	0.01%
2024/04/02	0	0.00	1	18.15	18.20	-1	9,244	-0.01%
2024/03/29	0	0.00	1	18.30	18.30	-1	9,209	-0.01%
2024/03/28	0	0.00	3	18.15	18.15	-3	9,114	-0.03%
2024/03/27	2	18.30	0	0.00	18.30	2	9,174	0.02%
2024/03/26	5	18.39	6	18.40	18.40	-1	9,463	-0.01%
2024/03/25	1	18.35	5	18.35	18.35	-4	9,800	-0.04%
2024/03/22	1	18.30	10	18.31	18.25	-9	10,113	-0.09%
2024/03/21	0	0.00	13	18.22	18.25	-13	10,333	-0.13%
2024/03/20	9.2	18.05	15.5	18.05	18.05	-6.4	10,433	-0.06%
2024/03/19	6.3	18.10	1	18.15	18.10	5.3	10,514	0.05%
2024/03/18	1	18.45	0	0.00	18.20	1	10,394	0.01%
2024/03/15	6	18.35	6	18.45	18.45	0	10,228	0.00%
2024/03/14	0	0.00	15	18.33	18.45	-15	10,035	-0.15%
2024/03/13	0	0.00	0	18.00	18.05	0	9,576	0.00%
2024/03/12	20	18.00	0	0.00	18.00	20	9,396	0.21%
2024/03/11	0.2	17.95	0	0.00	17.90	0.2	9,391	0.00%
2024/03/08	1	17.90	0	0.00	17.85	1	9,401	0.01%
2024/03/07	6	17.85	0.3	17.85	17.85	5.7	9,373	0.06%
2024/03/06	0	0.00	1	17.90	17.90	-1	9,352	-0.01%
2024/03/05	24.2	17.89	0	0.00	17.80	24.2	9,554	0.25%
2024/03/04	5	17.79	1	17.80	17.80	4	9,527	0.04%
2024/02/29	2	17.75	2.5	17.71	17.80	-0.5	9,757	-0.01%
2024/02/27	10	17.60	67	17.65	17.65	-57	9,573	-0.60%
2024/02/26	0	0.00	3	17.65	17.70	-3	9,542	-0.03%
2024/02/23	0	0.00	10	17.65	17.60	-10	9,557	-0.10%
2024/02/22	2	17.63	0.5	17.70	17.65	1.5	9,727	0.02%
2024/02/21	1	17.65	2	17.70	17.70	-1	9,829	-0.01%
2024/02/20	11.2	17.70	0.1	17.70	17.65	11.1	10,033	0.11%
2024/02/19	0	0.00	12	17.70	17.70	-12	10,166	-0.12%
2024/02/15	1	17.60	0	0.00	17.60	1	10,205	0.01%
2024/02/05	0.2	17.55	0	0.00	17.45	0.2	10,069	0.00%
2024/01/30	2.5	17.46	9	17.45	17.40	-6.6	9,921	-0.07%
2024/01/25	3	17.32	0	0.00	17.30	3	9,966	0.03%
2024/01/24	0.2	17.45	6	17.40	17.45	-5.8	9,941	-0.06%
2024/01/22	4	17.35	4.5	17.40	17.30	-0.5	10,016	0.00%
2024/01/19	0	0.00	1	17.20	17.35	-1	10,000	-0.01%
2024/01/18	7	17.24	0	0.00	17.20	7	10,014	0.07%
2024/01/17	5.1	17.22	0	0.00	17.20	5.1	9,950	0.05%
2024/01/16	34	17.40	0	0.00	17.35	34	9,721	0.35%
2024/01/15	1	17.60	0	0.00	17.55	1	9,467	0.01%
2024/01/12	0	0.00	3	17.65	17.60	-3	9,516	-0.03%
2024/01/11	2	17.68	0	0.00	17.65	2	9,506	0.02%
2024/01/10	1	17.70	0	0.00	17.65	1	9,467	0.01%
2024/01/09	3	17.78	0.1	17.80	17.75	2.9	9,476	0.03%
2024/01/08	1	17.75	0	0.00	17.75	1	9,531	0.01%
2024/01/05	1.2	17.70	0	0.00	17.70	1.2	9,529	0.01%
2024/01/04	0.4	17.75	2.6	17.75	17.70	-2.2	9,653	-0.02%
2024/01/03	2	17.70	0	0.00	17.70	2	9,807	0.02%
2023/12/29	0	0.00	9.2	17.89	17.90	-9.2	9,759	-0.09%
2023/12/28	0.1	17.85	0	0.00	17.95	0.1	9,879	0.00%
2023/12/27	0	0.00	1	17.85	17.85	-1	9,780	-0.01%
2023/12/25	2	17.60	0	0.00	17.65	2	9,701	0.02%
2023/12/22	5	17.51	0	0.00	17.55	5	9,703	0.05%
2023/12/21	7.3	17.50	0	0.00	17.45	7.3	9,461	0.08%
2023/12/20	22	17.52	0	0.00	17.55	22	9,052	0.24%
2023/12/19	3	17.60	0	0.00	17.60	3	8,600	0.03%
2023/12/18	14	17.77	0	0.00	17.75	14	8,325	0.17%
2023/12/14	0	0.00	5	18.10	18.00	-5	7,724	-0.06%
2023/12/11	0	0.00	1	17.90	17.95	-1	7,683	-0.01%
2023/12/08	3	17.85	0.2	17.90	17.85	2.8	7,641	0.04%
2023/12/06	1	17.90	1	17.90	17.80	0	7,604	0.00%
2023/12/05	1.2	17.83	0	0.00	17.80	1.2	7,551	0.02%
2023/12/04	1	17.90	12.2	17.90	17.85	-11.2	7,521	-0.15%
2023/12/01	4	17.90	0	0.00	17.85	4	7,495	0.05%
2023/11/30	0	0.00	1	18.00	17.80	-1	7,448	-0.01%
2023/11/29	1	17.90	0	0.00	17.95	1	7,223	0.01%
2023/11/28	3	18.00	1	17.90	17.90	2	7,149	0.03%
2023/11/27	2	17.75	10	17.81	17.80	-8	7,128	-0.11%
2023/11/24	5	17.75	1	17.80	17.75	4	7,095	0.06%
2023/11/22	6.2	17.75	1	17.80	17.75	5.2	7,063	0.07%
2023/11/20	5	17.65	0	0.00	17.80	5	6,838	0.07%
2023/11/17	2.2	17.75	3	17.75	17.70	-0.8	6,700	-0.01%
2023/11/16	0	0.00	2	17.60	17.65	-2	6,503	-0.03%
2023/11/15	2	17.48	16.3	17.53	17.55	-14.3	6,377	-0.22%
2023/11/14	4	17.35	0	0.00	17.40	4	6,271	0.06%
2023/11/13	5	17.35	8.1	17.35	17.40	-3.1	6,335	-0.05%
2023/11/10	0.9	17.45	0	0.00	17.35	0.9	6,483	0.01%
2023/11/09	1	17.35	6	17.35	17.40	-5	6,676	-0.08%
2023/11/06	0.2	17.45	1	17.40	17.45	-0.8	7,572	-0.01%
2023/11/03	0.8	17.35	10	17.35	17.40	-9.3	7,926	-0.12%
2023/11/02	0	0.00	10	17.30	17.30	-10	8,414	-0.12%
2023/11/01	0.2	17.20	0	0.00	17.30	0.2	8,638	0.00%
2023/10/31	0	0.00	10	17.15	17.15	-10	8,797	-0.11%
2023/10/27	10	17.15	0	0.00	17.25	10	9,245	0.11%
2023/10/26	12.1	17.07	0	0.00	17.05	12.1	9,450	0.13%
2023/10/25	4	17.21	0	0.00	17.20	4	9,494	0.04%
2023/10/24	8	17.15	0	0.00	17.20	8	9,707	0.08%
2023/10/23	2.1	17.20	0	0.00	17.15	2.1	9,982	0.02%
2023/10/20	14	17.30	0	0.00	17.30	14	10,063	0.14%
2023/10/19	11.3	17.39	0	0.00	17.40	11.3	10,114	0.11%
2023/10/18	6	17.41	0	0.00	17.50	6	10,303	0.06%
2023/10/16	0	0.00	2	17.55	17.60	-2	10,915	-0.02%
2023/10/13	3	17.45	0	0.00	17.50	3	11,230	0.03%
2023/10/12	2.1	17.45	0	0.00	17.50	2.1	11,471	0.02%
2023/10/11	2	17.40	2	17.43	17.50	0	11,559	0.00%
2023/10/05	3.2	17.11	6.3	17.10	17.10	-3	11,662	-0.03%
2023/10/04	3.1	17.09	0	0.00	17.05	3.1	11,779	0.03%
2023/10/03	0.1	17.25	0	0.00	17.20	0.1	11,821	0.00%
2023/10/02	5.5	17.25	0	0.00	17.30	5.5	11,999	0.05%
2023/09/28	2	17.25	0	0.00	17.25	2	12,291	0.02%
2023/09/27	3	17.20	0	0.00	17.25	3	12,361	0.02%
2023/09/26	13.1	17.25	5	17.30	17.25	8.1	12,419	0.07%
2023/09/25	0.4	17.40	1	17.30	17.40	-0.6	12,502	0.00%
2023/09/22	2.7	17.28	0	0.00	17.25	2.7	12,706	0.02%
2023/09/21	16.1	17.27	5	17.25	17.25	11.1	12,825	0.09%
2023/09/20	5	17.45	0	17.55	17.45	5	12,838	0.04%
2023/09/19	4.8	17.49	0	0.00	17.45	4.8	12,985	0.04%
2023/09/18	0.1	17.50	0	0.00	17.50	0.1	13,160	0.00%
2023/09/15	6	17.55	21	17.55	17.50	-15	13,318	-0.11%
2023/09/14	2	17.45	0.1	17.50	17.55	1.9	13,909	0.01%
2023/09/13	0	0.00	0.5	17.50	17.45	-0.5	14,469	0.00%
2023/09/12	3	17.40	0	0.00	17.50	3	14,937	0.02%
2023/09/11	5	17.35	0	0.00	17.40	5	15,308	0.03%
2023/09/08	10	17.35	0	0.00	17.40	10	15,647	0.06%
2023/09/07	15	17.30	0	0.00	17.30	15	15,955	0.09%
2023/09/06	19	17.33	0	0.00	17.30	19	16,074	0.12%
2023/09/05	5.2	17.41	0	0.00	17.40	5.2	16,197	0.03%
2023/09/04	0	0.00	0	17.50	17.45	0	16,370	0.00%
2023/09/01	0.5	17.40	2	17.35	17.35	-1.5	16,524	-0.01%
2023/08/31	11	17.37	10	17.38	17.30	1	16,648	0.01%
2023/08/30	4	17.50	8	17.45	17.50	-4	16,674	-0.02%
2023/08/29	0.5	17.50	0	0.00	17.50	0.5	16,776	0.00%
2023/08/28	0	0.00	1	17.45	17.50	-1	16,841	-0.01%
2023/08/24	12.5	17.30	0	0.00	17.35	12.5	17,970	0.07%
2023/08/22	4.5	17.26	0	0.00	17.25	4.5	18,174	0.02%
2023/08/21	2.5	17.26	1	17.25	17.25	1.5	18,289	0.01%
2023/08/18	7	17.18	20	17.15	17.15	-13	18,388	-0.07%
2023/08/17	11	17.12	0	0.00	17.05	11	18,479	0.06%
2023/08/16	17	17.09	0.1	17.15	17.10	16.9	18,536	0.09%
2023/08/15	3.5	17.26	0	0.00	17.20	3.5	18,594	0.02%
2023/08/14	26.1	17.38	0	0.00	17.30	26.1	18,767	0.14%
2023/08/11	19	17.59	0	0.00	17.55	19	18,849	0.10%
2023/08/10	1	17.85	25	17.80	17.80	-24	18,761	-0.13%
2023/08/09	71.1	18.73	2	18.70	18.75	69.1	18,478	0.37%
2023/08/08	55	18.74	0	0.00	18.65	55	18,197	0.30%
2023/08/07	55.2	18.80	0	0.00	18.80	55.2	17,845	0.31%
2023/08/04	6	18.64	0	0.00	18.65	6	17,609	0.03%
2023/08/02	17	18.69	0	0.00	18.65	17	17,650	0.10%
2023/08/01	3.6	18.86	0	0.00	18.90	3.6	17,593	0.02%
2023/07/31	2	19.00	1	18.90	18.85	1	17,489	0.01%
2023/07/27	2	18.80	0	0.00	18.85	2	17,474	0.01%
2023/07/26	0	0.00	2.2	18.77	18.80	-2.2	17,613	-0.01%
2023/07/24	3	18.62	0	0.00	18.55	3	17,853	0.02%
2023/07/21	3	18.72	0	18.75	18.60	3	17,689	0.02%
2023/07/20	6	18.72	0	0.00	18.75	6	17,504	0.03%
2023/07/19	4	18.68	10	18.80	18.70	-6	17,248	-0.03%
2023/07/18	13	18.70	1	18.80	18.80	12	16,820	0.07%
2023/07/17	3	18.70	0	0.00	18.65	3	16,424	0.02%
2023/07/14	2	18.55	15	18.65	18.65	-13	16,155	-0.08%
2023/07/13	1	18.45	20	18.45	18.45	-19	15,942	-0.12%
2023/07/10	3	18.30	0	0.00	18.35	3	15,695	0.02%
2023/07/06	13.1	18.42	15	18.45	18.35	-1.9	15,485	-0.01%
2023/07/05	12.2	18.55	0.4	18.65	18.60	11.8	15,170	0.08%
2023/07/04	1	18.65	0	0.00	18.65	1	15,097	0.01%
2023/06/29	3	18.57	0	0.00	18.60	3	14,800	0.02%
2023/06/28	1	18.45	0	0.00	18.50	1	14,631	0.01%
2023/06/27	4	18.55	0	0.00	18.50	4	14,517	0.03%
2023/06/26	3	18.60	10	18.60	18.60	-7	14,368	-0.05%
2023/06/21	13	18.73	0	0.00	18.75	13	14,183	0.09%
2023/06/20	1	18.70	1	18.80	18.85	0	14,031	0.00%
2023/06/19	0	0.00	36	18.70	18.90	-36	13,262	-0.27%
2023/06/16	5	18.60	2.2	18.70	18.50	2.8	12,616	0.02%
2023/06/15	1	18.65	0	0.00	18.70	1	12,228	0.01%
2023/06/14	1	18.60	59.1	18.55	18.60	-58.1	11,905	-0.49%
2023/06/13	0	0.00	62.8	18.41	18.45	-62.8	11,644	-0.54%
2023/06/12	11	18.36	6	18.40	18.35	5	11,395	0.04%
2023/06/09	0.5	18.40	4	18.35	18.40	-3.5	11,326	-0.03%
2023/06/08	8	18.30	0	0.00	18.35	8	11,171	0.07%
2023/06/07	1	18.25	0	0.00	18.30	1	11,071	0.01%
2023/06/06	4	18.25	0	0.00	18.25	4	10,915	0.04%
2023/06/05	0	0.00	5	18.30	18.25	-5	10,813	-0.05%
2023/06/02	0	0.00	3	18.20	18.20	-3	10,595	-0.03%
2023/06/01	3	18.05	0	0.00	18.05	3	10,472	0.03%
2023/05/31	4	18.20	0	0.00	18.00	4	10,384	0.04%
2023/05/30	48	18.35	4	18.30	18.25	44	9,477	0.46%
2023/05/29	0	0.00	1	18.15	18.15	-1	9,207	-0.01%
2023/05/26	0	0.00	1	18.10	18.10	-1	9,151	-0.01%
2023/05/25	9	18.15	0	0.00	18.10	9	9,004	0.10%
2023/05/24	17	18.19	2	18.25	18.30	15	8,872	0.17%
2023/05/23	14	18.31	5	18.33	18.30	9	8,716	0.10%
2023/05/22	2	18.35	0	0.00	18.35	2	8,563	0.02%
2023/05/19	9	18.26	1	18.30	18.30	8	8,389	0.10%
2023/05/18	6	18.30	13	18.31	18.30	-7	8,176	-0.09%
2023/05/17	40	18.18	7	18.23	18.15	33	7,867	0.42%
2023/05/16	9	18.10	32	18.10	18.10	-23	7,587	-0.30%
2023/05/15	6	17.90	0	0.00	18.00	6	7,395	0.08%
2023/05/12	6	17.98	0	0.00	17.90	6	7,340	0.08%
2023/05/10	4	17.96	0	0.00	17.95	4	7,039	0.06%
2023/05/09	2	17.90	3	17.95	18.05	-1	7,032	-0.01%
2023/05/08	9	18.00	2	18.10	18.00	7	6,853	0.10%
2023/05/05	1	18.00	3	18.03	18.05	-2	6,573	-0.03%
2023/05/04	0	0.00	5	17.96	17.95	-5	6,503	-0.08%
2023/05/03	10	17.85	1	17.95	17.85	9	6,464	0.14%
2023/05/02	5	17.85	3	18.02	18.00	2	6,257	0.03%
2023/04/28	14	17.73	0	0.00	17.80	14	6,078	0.23%
2023/04/27	0	0.00	7.3	17.64	17.65	-7.3	5,685	-0.13%
2023/04/26	0	17.45	0	0.00	17.50	0	5,509	0.00%
2023/04/24	0	0.00	0.1	17.55	17.55	-0.1	5,467	0.00%
2023/04/21	0	0.00	1	17.55	17.55	-1	5,516	-0.02%
2023/04/18	1	17.50	0	0.00	17.55	1	5,669	0.02%
2023/04/17	0	17.50	0	0.00	17.50	0	5,667	0.00%
2023/04/13	5	17.50	0	0.00	17.55	5	5,511	0.09%
2023/04/07	0.7	17.40	0	0.00	17.40	0.7	5,266	0.01%
2023/04/06	0	0.00	1	17.40	17.45	-1	5,194	-0.02%
2023/03/31	0	0.00	3	17.35	17.35	-3	5,092	-0.06%
2023/03/29	3	17.30	5	17.30	17.35	-2	5,022	-0.04%
2023/03/23	1	17.20	3	17.25	17.25	-2	5,165	-0.04%
2023/03/22	1	17.05	0	0.00	17.20	1	5,178	0.02%
2023/03/21	0.1	17.00	0	0.00	16.95	0.1	5,205	0.00%
2023/03/20	0.1	16.90	1	16.80	16.75	-1	5,169	-0.02%
2023/03/16	3.1	16.90	8	16.90	17.00	-5	5,037	-0.10%
2023/03/15	1.1	17.06	6.1	17.20	17.05	-5	5,213	-0.10%
2023/03/14	3	17.18	0	0.00	17.15	3	5,204	0.06%
2023/03/13	2.1	17.30	0	0.00	17.30	2.1	5,171	0.04%
2023/03/10	2.1	17.35	2	17.35	17.35	0.1	5,171	0.00%
2023/03/09	0.1	17.45	0	0.00	17.55	0.1	5,197	0.00%
2023/03/08	2.1	17.50	0	0.00	17.45	2.1	5,429	0.04%
2023/03/07	1	17.55	0	0.00	17.55	1	5,476	0.02%
2023/03/06	0	0.00	1.1	17.55	17.50	-1.1	5,529	-0.02%
2023/03/02	2	17.38	0	0.00	17.40	2	5,563	0.04%
2023/03/01	1	17.45	2	17.50	17.50	-1	5,573	-0.02%
2023/02/24	0	0.00	7	17.54	17.45	-7	5,548	-0.13%
2023/02/21	3	17.45	7.1	17.50	17.55	-4.1	5,532	-0.07%
2023/02/20	0	0.00	3	17.48	17.55	-3	5,627	-0.05%
2023/02/15	3	17.30	0	0.00	17.25	3	6,027	0.05%
2023/02/14	1	17.40	0	0.00	17.30	1	5,981	0.02%
2023/02/13	2	17.20	0	0.00	17.25	2	5,987	0.03%
2023/02/10	1	17.25	0	0.00	17.30	1	5,973	0.02%
2023/02/09	4	17.30	0	0.00	17.30	4	5,962	0.07%
2023/02/08	2	17.35	0	0.00	17.30	2	5,991	0.03%
2023/02/06	2	17.35	0	0.00	17.30	2	5,977	0.03%
2023/02/03	2	17.45	0	0.00	17.45	2	5,942	0.03%
2023/02/02	7	17.49	0	0.00	17.45	7	5,978	0.12%
2023/01/31	2	17.55	7	17.64	17.60	-5	5,963	-0.08%
2023/01/30	0	0.00	13.1	17.68	17.70	-13.1	5,984	-0.22%
2023/01/17	1	17.55	2	17.55	17.60	-1	5,851	-0.02%
2023/01/16	0	0.00	1	17.55	17.60	-1	5,838	-0.02%
2023/01/13	4	17.53	5	17.50	17.50	-1	5,817	-0.02%
2023/01/10	0	0.00	1	17.50	17.55	-1	6,049	-0.02%
2023/01/09	0	0.00	1	17.50	17.50	-1	6,005	-0.02%
2023/01/05	0	0.00	2	17.30	17.35	-2	6,050	-0.03%
2023/01/03	0	0.00	6	17.25	17.25	-6	6,196	-0.10%
2022/12/29	4	17.09	1	17.10	17.15	3	6,214	0.05%
2022/12/28	3	17.20	0	0.00	17.25	3	6,208	0.05%
2022/12/23	0	0.00	3	17.25	17.25	-3	6,413	-0.05%
2022/12/22	0	0.00	5	17.25	17.30	-5	6,521	-0.08%
2022/12/20	0.1	17.25	0	0.00	17.25	0.1	6,719	0.00%
2022/12/19	1	17.20	0	0.00	17.30	1	6,761	0.01%
2022/12/16	1	17.25	20	17.30	17.35	-19	6,757	-0.28%
2022/12/07	0	0.00	7	17.52	17.50	-7	6,971	-0.10%
2022/12/01	2	17.38	0	0.00	17.40	2	6,815	0.03%
2022/11/30	1	17.35	1	17.35	17.50	0	6,711	0.00%
2022/11/29	9	17.19	1	17.25	17.25	8	6,454	0.12%
2022/11/28	5	17.06	0	0.00	17.15	5	6,441	0.08%
2022/11/25	5	17.20	0	0.00	17.25	5	6,479	0.08%
2022/11/24	3.8	17.20	1	17.20	17.25	2.8	6,550	0.04%
2022/11/23	1	17.10	0	0.00	17.10	1	6,586	0.02%
2022/11/22	0	0.00	10	17.05	17.05	-10	6,632	-0.15%
2022/11/21	1	17.00	1	17.00	17.05	0	6,659	0.00%
2022/11/17	2	17.10	0	17.10	17.10	2	6,658	0.03%
2022/11/14	0.4	17.15	0	0.00	17.20	0.4	6,576	0.01%
2022/11/11	0	0.00	2	17.15	17.15	-2	6,451	-0.03%
2022/11/09	6	16.88	1.2	16.81	16.90	4.8	6,487	0.07%
2022/11/08	1	16.70	12	16.65	16.75	-11	6,498	-0.17%
2022/11/04	0	0.00	1	16.30	16.55	-1	6,763	-0.01%
2022/11/03	13	16.45	0	0.00	16.35	13	7,029	0.18%
2022/10/27	4	16.56	1	16.70	16.55	3	7,310	0.04%
2022/10/26	4	16.68	3	16.73	16.65	1	7,310	0.01%
2022/10/25	2	16.40	10	16.50	16.55	-8	7,239	-0.11%
2022/10/24	2	16.50	0	0.00	16.40	2	7,263	0.03%
2022/10/19	3	16.35	0	0.00	16.35	3	7,178	0.04%
2022/10/18	4	16.51	0	0.00	16.60	4	7,144	0.06%
2022/10/17	1	16.50	0	0.00	16.55	1	7,135	0.01%
2022/10/14	0	0.00	1.4	16.79	16.60	-1.4	7,116	-0.02%
2022/10/13	2.2	16.64	0	16.60	16.55	2.2	7,164	0.03%
2022/10/11	3	16.80	0	0.00	16.65	3	7,104	0.04%
2022/10/05	1	16.95	1	17.00	16.95	0	7,188	0.00%
2022/10/04	2	16.95	50	16.95	16.95	-48	7,196	-0.67%
2022/10/03	3	17.00	0	0.00	17.00	3	7,152	0.04%
2022/09/30	5	17.05	2	17.20	17.15	3	7,192	0.04%
2022/09/29	0	0.00	1	17.00	17.15	-1	7,138	-0.01%
2022/09/28	21	16.91	0	0.00	16.90	21	7,123	0.29%
2022/09/26	4	17.25	0	0.00	17.15	4	7,060	0.06%
2022/09/21	5	17.55	0	0.00	17.50	5	7,143	0.07%
2022/09/19	2	17.55	0	0.00	17.50	2	7,112	0.03%
2022/09/16	0.7	17.50	2	17.50	17.60	-1.3	7,163	-0.02%
2022/09/15	1.7	17.49	0	0.00	17.55	1.7	7,054	0.02%
2022/09/14	6	17.40	0	17.55	17.40	6	7,039	0.09%
2022/09/13	5	17.55	0	0.00	17.60	5	7,153	0.07%
2022/09/12	1	17.55	0	0.00	17.60	1	7,309	0.01%
2022/09/05	0	0.00	12	17.49	17.45	-12	7,581	-0.16%
2022/09/01	1	17.40	0	0.00	17.45	1	7,773	0.01%
2022/08/30	2	17.45	0	0.00	17.45	2	7,621	0.03%
2022/08/29	10	17.40	0	0.00	17.45	10	7,599	0.13%
2022/08/26	1	17.60	0	0.00	17.65	1	7,627	0.01%
2022/08/23	2	17.55	0	0.00	17.50	2	8,558	0.02%
2022/08/22	1	17.60	0	0.00	17.60	1	8,737	0.01%
2022/08/19	3	17.65	0	0.00	17.70	3	8,878	0.03%
2022/08/18	1	17.65	0	0.00	17.65	1	8,924	0.01%
2022/08/16	5	17.70	0	0.00	17.70	5	8,925	0.06%
2022/08/15	1	17.75	0	0.00	17.75	1	8,991	0.01%
2022/08/11	0	0.00	1	17.95	17.85	-1	9,067	-0.01%
2022/08/10	1	18.10	1	18.15	18.20	0	9,027	0.00%
2022/08/09	5	18.05	6	17.97	18.05	-1	8,825	-0.01%
2022/08/08	18	17.82	0	0.00	17.85	18	8,775	0.21%
2022/08/02	1.5	17.62	0	0.00	17.65	1.5	9,324	0.02%
2022/07/29	0.1	17.85	0	0.00	17.80	0.1	9,623	0.00%
2022/07/28	0	0.00	10	17.75	17.80	-10	9,626	-0.10%
2022/07/27	1	17.55	1	17.60	17.65	0	9,598	0.00%
2022/07/26	10.2	17.50	0	0.00	17.55	10.2	9,607	0.11%
2022/07/25	0	0.00	1	17.55	17.55	-1	9,694	-0.01%
2022/07/22	0	0.00	1	17.35	17.40	-1	9,844	-0.01%
2022/07/21	1	17.25	0	0.00	17.35	1	9,938	0.01%
2022/07/20	26	17.37	0	0.00	17.25	26	10,116	0.26%
2022/07/19	0	0.00	0.3	17.40	17.35	-0.3	10,138	0.00%
2022/07/15	12	17.09	0	0.00	17.05	12	10,367	0.12%
2022/07/14	3	17.15	0	0.00	17.20	3	10,422	0.03%
2022/07/13	3	17.20	0	0.00	17.30	3	10,497	0.03%
2022/07/11	0	0.00	3	17.20	17.25	-3	10,774	-0.03%
2022/07/08	1	17.30	0	0.00	17.30	1	11,079	0.01%
2022/07/06	3	17.20	1	17.40	17.25	2	11,741	0.02%
2022/07/05	5	17.50	0	0.00	17.60	5	12,425	0.04%
2022/06/29	2	17.60	32	17.70	17.75	-30	13,863	-0.22%
2022/06/24	0	0.00	1	17.80	17.75	-1	14,439	-0.01%
2022/06/23	3	17.55	1	17.70	17.60	2	14,485	0.01%
2022/06/22	0.1	17.65	1	17.55	17.45	-0.9	14,901	-0.01%
2022/06/21	0	0.00	1	17.35	17.60	-1	15,103	-0.01%
2022/06/20	2	17.25	0	0.00	17.15	2	15,598	0.01%
2022/06/17	1.1	17.41	0	0.00	17.45	1.1	15,524	0.01%
2022/06/16	5	17.55	0	0.00	17.55	5	15,518	0.03%
2022/06/14	1	17.45	0	0.00	17.65	1	15,947	0.01%
2022/06/13	1.2	17.51	0	0.00	17.50	1.2	15,961	0.01%
2022/06/07	1	17.90	0	0.00	17.90	1	15,834	0.01%
2022/06/06	1	17.95	0	0.00	18.00	1	15,827	0.01%
2022/06/02	12	18.04	0	0.00	18.05	12	15,939	0.08%
2022/06/01	1	18.35	0	0.00	18.15	1	16,183	0.01%
2022/05/30	0	0.00	19	18.40	18.60	-19	15,360	-0.12%
2022/05/27	0	0.00	1	18.15	18.15	-1	15,205	-0.01%
2022/05/25	0	0.00	4	18.06	18.10	-4	15,407	-0.03%
2022/05/23	0	0.00	0	17.95	18.10	0	15,464	0.00%
2022/05/20	5	17.95	0	0.00	17.95	5	15,633	0.03%
2022/05/19	2	17.80	0	0.00	17.90	2	15,592	0.01%
2022/05/18	8	18.15	3	18.03	18.15	5	15,652	0.03%
2022/05/17	0	0.00	1	17.75	17.70	-1	15,594	-0.01%
2022/05/16	0	0.00	14	17.82	17.70	-14	15,619	-0.09%
2022/05/13	4	17.71	0	0.00	17.75	4	15,587	0.03%
2022/05/11	2.2	17.75	0.3	17.75	17.80	1.9	15,462	0.01%
2022/05/10	0	17.80	4	17.68	17.95	-4	15,437	-0.03%
2022/05/09	0	0.00	10	17.76	17.70	-10	15,410	-0.06%
2022/05/06	2	17.98	0	0.00	18.15	2	15,495	0.01%
2022/05/05	2	18.30	0	0.00	18.30	2	15,545	0.01%
2022/05/04	0	0.00	5	18.40	18.40	-5	15,534	-0.03%
2022/05/03	15	18.35	0	0.00	18.30	15	15,702	0.10%
2022/04/29	1	18.45	0	0.00	18.50	1	15,830	0.01%
2022/04/28	8	18.32	0	0.00	18.45	8	15,907	0.05%
2022/04/27	5.1	18.40	0	0.00	18.55	5.1	15,820	0.03%
2022/04/26	0	0.00	5	18.67	18.70	-5	15,902	-0.03%
2022/04/25	11	18.40	0	0.00	18.50	11	15,804	0.07%
2022/04/22	1	18.70	3	18.75	18.70	-2	15,839	-0.01%
2022/04/21	7	18.47	1	18.55	18.50	6	15,953	0.04%
2022/04/20	2	18.50	0.1	18.55	18.55	1.9	16,377	0.01%
2022/04/19	3	18.52	0	0.00	18.50	3	16,500	0.02%
2022/04/18	12	18.60	0	0.00	18.55	12	16,734	0.07%
2022/04/15	18	18.81	15	18.65	18.75	3	16,674	0.02%
2022/04/14	10	19.12	1	18.85	18.85	9	16,822	0.05%
2022/04/13	0	0.00	6	19.37	19.30	-6	16,743	-0.04%
2022/04/12	4	19.15	3	19.08	19.10	1	16,484	0.01%
2022/04/11	2	19.28	5	19.44	19.20	-3	16,347	-0.02%
2022/04/08	7	19.63	3	19.45	19.75	4	15,748	0.03%
2022/04/07	5	19.59	20	19.90	19.50	-15	15,466	-0.10%
2022/04/06	7	19.51	2.2	19.48	19.70	4.8	14,821	0.03%
2022/04/01	10	19.10	10	19.17	19.20	0	14,377	0.00%
2022/03/31	2	19.13	18.1	19.08	19.15	-16.1	14,218	-0.11%
2022/03/30	9	18.76	0	0.00	18.90	9	13,784	0.07%
2022/03/29	4	18.70	2	18.65	18.75	2	13,597	0.01%
2022/03/28	2	18.55	0	0.00	18.85	2	13,561	0.01%
2022/03/25	0	0.00	20	18.70	18.80	-20	13,444	-0.15%
2022/03/24	2	18.85	0	0.00	18.90	2	13,000	0.02%
2022/03/23	24	18.99	27	18.83	19.00	-3	13,002	-0.02%
2022/03/22	2	18.40	0	0.00	18.45	2	12,373	0.02%
2022/03/21	15	18.37	0	0.00	18.30	15	12,378	0.12%
2022/03/18	1	18.20	1	18.30	18.40	0	12,266	0.00%
2022/03/16	0	0.00	4.1	17.94	17.95	-4.1	11,703	-0.04%
2022/03/15	0	0.00	5.1	17.65	17.65	-5.1	11,619	-0.04%
2022/03/14	2	17.60	8	17.63	17.65	-6	11,643	-0.05%
2022/03/10	0	0.00	2	17.60	17.65	-2	11,679	-0.02%
2022/03/08	2	17.20	10	17.25	17.25	-8	11,613	-0.07%
2022/03/07	17	17.47	20.2	17.38	17.40	-3.2	11,466	-0.03%
2022/03/04	2	17.85	2	17.95	17.90	0	11,558	0.00%
2022/03/03	1	17.90	1	17.90	18.00	0	11,500	0.00%
2022/03/02	0	0.00	5	17.85	17.90	-5	11,593	-0.04%
2022/03/01	16	17.74	1	17.80	17.80	15	11,500	0.13%
2022/02/25	7	17.51	0	0.00	17.70	7	11,417	0.06%
2022/02/24	18	17.72	5	17.60	17.70	13	11,122	0.12%
2022/02/22	10	18.00	20	17.88	18.00	-10	11,027	-0.09%
2022/02/21	1	18.10	8	18.05	18.15	-7	10,935	-0.06%
2022/02/18	8	18.05	0	0.00	18.10	8	10,946	0.07%
2022/02/17	20	18.03	0.2	18.05	18.05	19.8	10,754	0.18%
2022/02/15	1	17.95	0	0.00	17.85	1	10,684	0.01%
2022/02/14	1	17.90	11	17.86	18.00	-10	10,585	-0.09%
2022/02/11	14	18.15	0	0.00	18.15	14	10,422	0.13%
2022/02/10	1	18.15	1.7	18.10	18.15	-0.7	10,322	-0.01%
2022/02/09	8	18.11	2	18.05	18.15	6	10,221	0.06%
2022/02/08	2	18.05	6	18.00	18.10	-4	10,048	-0.04%
2022/02/07	0	0.00	1	17.95	17.95	-1	9,781	-0.01%
2022/01/26	4	17.56	0	0.00	17.65	4	9,542	0.04%
2022/01/25	5	17.50	0	0.00	17.60	5	9,513	0.05%
2022/01/24	9	17.66	3	17.62	17.75	6	9,310	0.06%
2022/01/21	2	17.70	10	17.75	17.70	-8	9,201	-0.09%
2022/01/20	6	17.82	10	17.85	17.90	-4	8,994	-0.04%
2022/01/19	5	18.00	6.1	18.04	18.00	-1.1	8,914	-0.01%
2022/01/18	5	17.90	0	0.00	17.95	5	8,813	0.06%
2022/01/17	9	17.86	30.3	17.94	17.90	-21.3	8,719	-0.24%
2022/01/14	31.2	18.17	15.2	18.10	18.10	16	8,561	0.19%
2022/01/13	43	18.18	18.3	18.18	18.25	24.7	8,286	0.30%
2022/01/12	5	17.92	5	17.88	18.00	0	7,824	0.00%
2022/01/11	10	17.74	2	17.85	17.95	8	7,640	0.10%
2022/01/10	11	17.75	14	17.75	17.80	-3	7,310	-0.04%
2022/01/07	5	17.81	6	17.81	17.75	-1	7,190	-0.01%
2022/01/06	26	17.50	20	17.50	17.50	6	6,861	0.09%
2022/01/05	16	17.30	1	17.30	17.30	15	6,629	0.23%
2022/01/04	51	17.20	2	17.25	17.30	49.1	6,563	0.75%
2022/01/03	22	17.16	23.1	17.15	17.10	-1.1	6,380	-0.02%
2021/12/30	1	17.00	5.1	17.02	17.00	-4.1	6,259	-0.06%
2021/12/29	0	0.00	5	17.00	17.05	-5	6,326	-0.08%
2021/12/28	0	0.00	0.2	16.85	16.95	-0.2	6,285	0.00%
2021/12/27	6	16.81	1	16.85	16.80	5	6,270	0.08%
2021/12/24	1	16.75	0	0.00	16.75	1	6,345	0.02%
2021/12/23	2	16.65	2	16.70	16.70	0	6,357	0.00%
2021/12/22	0	16.65	0	0.00	16.65	0	6,425	0.00%
2021/12/21	0	0.00	1.1	16.56	16.70	-1.1	6,442	-0.02%
2021/12/17	3	16.65	0	0.00	16.60	3	6,416	0.05%
2021/12/14	0	0.00	2.1	16.70	16.75	-2.1	6,413	-0.03%
2021/12/10	2	16.85	0	0.00	16.80	2	6,408	0.03%
2021/12/09	0.1	16.85	0	0.00	16.90	0.1	6,428	0.00%
2021/12/08	0	0.00	6	16.80	16.85	-6	6,390	-0.09%
2021/12/06	2	16.75	0	0.00	16.70	2	6,275	0.03%
2021/12/02	0	0.00	3	16.60	16.55	-3	6,273	-0.05%
2021/12/01	2	16.45	1	16.60	16.65	1	6,232	0.02%
2021/11/30	2	16.65	0	0.00	16.40	2	6,244	0.03%
2021/11/29	3	16.75	2.1	16.75	16.70	0.9	5,856	0.01%
2021/11/26	22	17.05	0	0.00	16.85	22	5,860	0.38%
2021/11/25	10	17.10	10	17.15	17.20	0	6,010	0.00%
2021/11/24	0.9	17.10	0.1	17.10	17.10	0.8	6,255	0.01%
2021/11/23	0	0.00	20	17.05	17.05	-20	6,456	-0.31%
2021/11/22	1	17.15	0	0.00	17.20	1	6,465	0.02%
2021/11/19	0	0.00	3	17.35	17.25	-3	6,452	-0.05%
2021/11/18	5	17.08	4	17.05	17.30	1	6,400	0.02%
2021/11/16	0	0.00	11.6	16.85	16.90	-11.6	6,149	-0.19%
2021/11/15	0	0.00	1	16.85	16.90	-1	6,200	-0.02%
2021/11/12	1	16.55	33	16.67	16.80	-32	6,157	-0.52%
2021/11/11	0	0.00	55	16.55	16.55	-55	6,121	-0.90%
2021/11/09	1	16.55	0	0.00	16.70	1	6,198	0.02%
2021/11/08	3.1	16.55	0	0.00	16.60	3.1	6,206	0.05%
2021/10/28	20	16.50	10	16.60	16.50	10	6,308	0.16%
2021/10/26	0	0.00	1	16.70	16.70	-1	6,441	-0.02%
2021/10/20	10	16.55	0	0.00	16.55	10	6,410	0.16%
2021/10/18	0	0.00	10.4	16.52	16.55	-10.4	6,576	-0.16%
2021/10/15	0	0.00	9	16.49	16.50	-9	6,712	-0.13%
2021/10/14	0	0.00	10	16.40	16.40	-10	6,720	-0.15%
2021/10/12	4	16.34	10.7	16.30	16.30	-6.7	7,024	-0.10%
2021/10/08	1	16.35	0	0.00	16.30	1	6,988	0.01%
2021/10/07	1	16.35	6	16.35	16.40	-5	7,036	-0.07%
2021/10/06	2	16.20	0	16.35	16.25	2	7,135	0.03%
2021/10/05	1	16.25	1	16.35	16.35	0	7,177	0.00%
2021/10/04	10	16.35	3	16.35	16.40	7	7,324	0.10%
2021/10/01	3	16.27	0	0.00	16.25	3	7,367	0.04%
2021/09/30	0	0.00	0	16.40	16.45	0	7,390	0.00%
2021/09/29	10	16.25	0	0.00	16.30	10	7,408	0.13%
2021/09/28	1	16.35	0	0.00	16.40	1	7,396	0.01%
2021/09/27	4	16.43	0	0.00	16.40	4	7,445	0.05%
2021/09/23	3	16.30	0	0.00	16.40	3	7,607	0.04%
2021/09/22	1.1	16.21	0	0.00	16.15	1.1	7,676	0.01%
2021/09/17	3	16.47	0	0.00	16.40	3	7,580	0.04%
2021/09/16	0.4	16.60	0	0.00	16.70	0.4	7,512	0.01%
2021/09/15	3	16.65	0	0.00	16.60	3	7,496	0.04%
2021/09/14	0	0.00	1	16.60	16.65	-1	7,552	-0.01%
2021/09/10	0.2	16.65	0	0.00	16.60	0.2	7,838	0.00%
2021/09/09	1	16.50	0	0.00	16.50	1	8,389	0.01%
2021/09/07	1	16.60	2	16.65	16.70	-1	9,028	-0.01%
2021/09/03	0	0.00	1	16.65	16.70	-1	10,491	-0.01%
2021/09/02	1.6	16.54	0	0.00	16.50	1.6	10,602	0.02%
2021/09/01	0	0.00	1	16.60	16.60	-1	10,670	-0.01%
2021/08/31	6	16.49	0	0.00	16.50	6	10,663	0.06%
2021/08/30	4	17.03	0	0.00	17.00	4	10,604	0.04%
2021/08/27	0	0.00	5	16.85	16.95	-5	10,559	-0.05%
2021/08/26	0.1	16.70	0	0.00	16.65	0.1	10,371	0.00%
2021/08/24	0.4	16.75	1	16.70	16.75	-0.6	10,453	-0.01%
2021/08/23	0	0.00	1	16.70	16.70	-1	10,469	-0.01%
2021/08/20	1	16.55	0	0.00	16.55	1	10,571	0.01%
2021/08/19	0	0.00	1	16.60	16.60	-1	11,882	-0.01%
2021/08/18	2	16.70	0	0.00	16.80	2	11,886	0.02%
2021/08/17	2	16.70	3	16.65	16.70	-1	11,923	-0.01%
2021/08/16	14.1	16.69	0	0.00	16.60	14.1	11,970	0.12%
2021/08/13	10	16.80	1	16.80	16.80	9	12,005	0.07%
2021/08/10	2	16.75	3	16.70	16.75	-1	12,288	-0.01%
2021/08/09	0	0.00	10	16.70	16.70	-10	12,549	-0.08%
2021/08/05	0	0.00	4	16.79	16.85	-4	12,989	-0.03%
2021/08/03	1	16.65	0	0.00	16.65	1	13,561	0.01%
2021/07/30	0	0.00	4	16.50	16.55	-4	13,670	-0.03%
2021/07/27	0	0.00	1	16.60	16.55	-1	13,844	-0.01%
2021/07/23	1	16.70	8	16.67	16.70	-7	13,965	-0.05%
2021/07/22	5	16.60	65	16.60	16.65	-60	13,922	-0.43%
2021/07/21	5	16.30	0	0.00	16.40	5	13,814	0.04%
2021/07/20	10	16.45	0	0.00	16.40	10	13,806	0.07%
2021/07/19	1	16.35	0	0.00	16.50	1	13,835	0.01%
2021/07/15	0	0.00	5	16.45	16.45	-5	13,784	-0.04%
2021/07/13	0	0.00	2	16.35	16.35	-2	14,167	-0.01%
2021/07/12	3	16.20	6	16.25	16.25	-3	14,120	-0.02%
2021/07/09	8	16.09	2	16.05	16.20	6	14,035	0.04%
2021/07/08	1.3	16.16	0	0.00	16.20	1.3	13,940	0.01%
2021/07/07	2	16.10	6	16.20	16.20	-4	13,968	-0.03%
2021/07/06	0.1	16.15	0	0.00	16.20	0.1	13,963	0.00%
2021/07/02	6	16.13	22.1	16.11	16.10	-16.1	13,922	-0.12%
2021/07/01	1	16.10	0	0.00	16.10	1	13,887	0.01%
2021/06/30	2	16.13	0	0.00	16.15	2	13,789	0.01%
2021/06/29	5	16.13	3	16.15	16.10	2	13,764	0.01%
2021/06/28	15	16.20	0	0.00	16.15	15	13,777	0.11%
2021/06/25	5	16.13	1	16.15	16.10	4	13,777	0.03%
2021/06/24	4	16.15	80	16.15	16.10	-76	13,665	-0.56%
2021/06/23	85.1	16.10	0	0.00	16.10	85.1	13,675	0.62%
2021/06/22	12	16.06	0	0.00	16.05	12	13,666	0.09%
2021/06/18	23.3	15.98	0	0.00	15.95	23.3	13,404	0.17%
2021/06/17	4	16.10	0	0.00	16.10	4	12,909	0.03%
2021/06/16	70	16.10	0	0.00	16.10	70	12,895	0.54%
2021/06/15	7	16.25	12	16.25	16.25	-5	12,389	-0.04%
2021/06/11	42	16.28	5	16.20	16.30	37	12,146	0.30%
2021/06/10	7	16.75	0	0.00	16.70	7	11,101	0.06%
2021/06/07	5	16.74	0	0.00	16.70	5	10,908	0.05%
2021/06/04	1	16.80	0	0.00	16.90	1	10,750	0.01%
2021/06/03	1	16.95	1	17.00	16.95	0	10,683	0.00%
2021/06/02	0	0.00	2	16.90	16.90	-2	10,685	-0.02%
2021/05/31	3	16.93	1	16.85	16.85	2	10,692	0.02%
2021/05/27	2	16.70	0	0.00	16.85	2	10,661	0.02%
2021/05/24	1	16.65	0	0.00	16.70	1	9,596	0.01%
2021/05/21	6	16.45	0	0.00	16.65	6	9,608	0.06%
2021/05/20	5	16.41	0	0.00	16.40	5	9,541	0.05%
2021/05/18	1	16.55	0	0.00	16.70	1	9,404	0.01%
2021/05/17	6	16.39	1	16.45	16.35	5	9,403	0.05%
2021/05/14	5	16.75	0	0.00	16.75	5	9,139	0.05%
2021/05/13	2	16.95	0	0.00	16.65	2	9,014	0.02%
2021/05/12	3	17.05	0	0.00	16.80	3	8,703	0.03%
2021/05/11	1	17.75	14	17.76	17.60	-13	8,157	-0.16%
2021/05/10	0	0.00	5	17.95	18.00	-5	8,070	-0.06%
2021/05/07	15	17.80	5	17.85	17.85	10	8,126	0.12%
2021/05/06	0	0.00	5	17.70	17.65	-5	8,199	-0.06%
2021/05/05	0	0.00	2	17.60	17.60	-2	8,176	-0.02%
2021/05/04	1	17.50	3	17.58	17.55	-2	8,187	-0.02%
2021/05/03	0	0.00	2	17.75	17.65	-2	8,047	-0.02%
2021/04/29	0	0.00	3.2	17.95	17.90	-3.2	8,003	-0.04%
2021/04/28	1	17.90	6	17.95	18.00	-5	8,021	-0.06%
2021/04/27	0.2	17.88	0	0.00	18.00	0.2	8,163	0.00%
2021/04/26	0	0.00	1	17.95	18.00	-1	8,155	-0.01%
2021/04/22	0.9	17.90	0	0.00	17.90	0.9	8,020	0.01%
2021/04/20	13	18.08	4	18.05	18.10	9	7,861	0.11%
2021/04/19	0	0.00	11	18.09	18.20	-11	7,705	-0.14%
2021/04/15	30.6	17.65	0	0.00	17.70	30.6	7,456	0.41%
2021/04/13	0	0.00	1	17.60	17.60	-1	7,389	-0.01%
2021/04/12	0	0.00	10	17.50	17.45	-10	7,299	-0.14%
2021/04/09	5	17.40	0.2	17.50	17.40	4.8	7,241	0.07%
2021/04/08	10	17.45	5	17.50	17.50	5	7,256	0.07%
2021/04/06	1	17.45	2	17.45	17.50	-1	7,350	-0.01%
2021/03/31	0	0.00	1	17.50	17.55	-1	7,347	-0.01%
2021/03/26	0.2	17.20	0	17.30	17.40	0.1	7,136	0.00%
2021/03/25	7	17.20	1	17.25	17.20	6	7,099	0.08%
2021/03/24	1	17.20	0	0.00	17.25	1	7,009	0.01%
2021/03/23	0	0.00	0.1	17.20	17.15	-0.1	6,991	0.00%
2021/03/22	4.5	17.20	2	17.15	17.20	2.5	7,038	0.04%
2021/03/19	1	17.15	0	0.00	17.20	1	7,171	0.01%
2021/03/17	0.2	17.40	0	0.00	17.20	0.2	7,051	0.00%
2021/03/16	0	0.00	0.2	17.45	17.45	-0.2	6,952	0.00%
2021/03/15	1	17.45	2	17.45	17.40	-1	7,008	-0.01%
2021/03/11	0	0.00	2	17.48	17.40	-2	7,161	-0.03%
2021/03/10	1	17.40	0	0.00	17.40	1	7,116	0.01%
2021/03/09	5	17.30	18	17.30	17.35	-13	7,078	-0.18%
2021/03/08	0	17.10	0	0.00	17.10	0	6,987	0.00%
2021/02/26	0	0.00	1	17.30	17.05	-1	7,170	-0.01%
2021/02/24	0	0.00	1	17.40	17.20	-1	6,907	-0.01%
2021/02/22	0	0.00	3	17.10	17.05	-3	6,798	-0.04%
2021/02/19	1	16.95	0	0.00	17.05	1	6,867	0.01%
2021/02/18	1	17.05	1	17.10	17.10	0	6,843	0.00%
2021/02/04	9	16.71	0	0.00	16.75	9	6,707	0.13%
2021/02/03	3	16.80	0	0.00	16.85	3	6,828	0.04%
2021/02/01	0	0.00	1.3	16.80	16.70	-1.3	6,886	-0.02%
2021/01/29	8	16.66	2	16.55	16.55	6	6,858	0.09%
2021/01/28	8	16.86	0	0.00	16.80	8	6,680	0.12%
2021/01/27	6	16.97	0	0.00	16.95	6	6,552	0.09%
2021/01/25	4	17.03	3	16.95	17.15	1	6,446	0.02%
2021/01/22	1	17.05	0	0.00	17.00	1	6,463	0.02%
2021/01/21	5	17.12	1	17.20	17.10	4	6,387	0.06%
2021/01/20	3	17.17	0	0.00	17.10	3	6,318	0.05%
2021/01/18	0	0.00	1	17.55	17.55	-1	6,090	-0.02%
2021/01/15	2	17.75	0	0.00	17.70	2	6,055	0.03%
2021/01/13	0	0.00	9	17.86	17.95	-9	6,046	-0.15%
2021/01/12	1	17.65	0	0.00	17.70	1	5,964	0.02%
2021/01/11	0	0.00	19.5	17.95	17.95	-19.5	5,932	-0.33%
2021/01/06	10	17.50	0	0.00	17.60	10	5,749	0.17%
2021/01/04	0	0.00	0.1	17.75	17.80	-0.1	5,668	0.00%
2020/12/31	10	17.90	0.2	17.85	17.95	9.8	5,600	0.18%
2020/12/30	0	0.00	6.2	17.83	17.95	-6.2	5,552	-0.11%
2020/12/28	1	17.35	17	17.36	17.60	-16	5,390	-0.30%
2020/12/25	1	17.25	2	17.35	17.35	-1	5,345	-0.02%
2020/12/24	15	17.30	1	17.25	17.30	14	5,342	0.26%
2020/12/22	0	0.00	0.3	17.30	17.15	-0.3	5,444	-0.01%
2020/12/21	0	0.00	1	17.30	17.40	-1	5,582	-0.02%
2020/12/18	1	17.20	0	0.00	17.15	1	5,611	0.02%
2020/12/16	2	17.18	1	17.30	17.35	1	5,651	0.02%
2020/12/15	2.1	17.08	0	0.00	17.00	2.1	5,663	0.04%
2020/12/11	0	0.00	1	17.35	17.35	-1	5,530	-0.02%
2020/12/10	0	0.00	1	17.30	17.25	-1	5,524	-0.02%
2020/12/09	4	17.13	0	0.00	17.10	4	5,505	0.07%
2020/12/08	10.2	17.48	0	0.00	17.30	10.2	5,368	0.19%
2020/12/07	0.1	17.70	0	0.00	17.70	0.1	5,254	0.00%
2020/12/04	1	17.70	1	17.80	17.75	0	5,293	0.00%
2020/12/01	2	17.68	0	0.00	17.75	2	5,351	0.04%
2020/11/30	3	17.70	0	0.00	17.80	3	5,383	0.06%
2020/11/27	1	17.80	0	0.00	17.80	1	5,213	0.02%
2020/11/26	1	17.85	7.2	17.95	17.95	-6.2	5,180	-0.12%
2020/11/24	4	17.81	0	0.00	17.80	4	5,355	0.07%
2020/11/23	0	0.00	3	17.93	17.95	-3	5,320	-0.06%
2020/11/20	7	17.76	0	0.00	17.80	7	5,264	0.13%
2020/11/19	5	17.81	0	0.00	17.95	5	5,271	0.09%
2020/11/18	0	0.00	3.3	18.03	18.05	-3.3	5,232	-0.06%
2020/11/16	0	0.00	0	17.90	18.00	0	5,250	0.00%
2020/11/13	0	0.00	4	17.85	17.90	-4	5,241	-0.08%
2020/11/12	1	17.85	0	0.00	17.95	1	5,284	0.02%
2020/11/11	3	18.00	9	18.01	18.05	-6	5,263	-0.11%
2020/11/03	0	0.00	2	17.35	17.40	-2	5,327	-0.04%
2020/11/02	0	0.00	5	17.10	17.25	-5	5,368	-0.09%
2020/10/30	1	17.10	4	17.03	17.05	-3	5,399	-0.06%
2020/10/29	2	17.10	1	17.15	17.10	1	5,386	0.02%
2020/10/27	0	0.00	11	17.39	17.45	-11	5,557	-0.20%
2020/10/26	0	0.00	0.8	17.40	17.40	-0.8	5,638	-0.02%
2020/10/16	1	17.25	3.1	17.33	17.20	-2.1	5,922	-0.03%
2020/10/14	1	17.40	0	0.00	17.45	1	5,983	0.02%
2020/10/13	10	17.45	0	0.00	17.40	10	6,006	0.17%
2020/10/06	0	0.00	2.3	17.60	17.60	-2.3	6,179	-0.04%
2020/09/30	6	17.44	0	0.00	17.35	6	6,250	0.10%
2020/09/29	4.8	17.49	0	0.00	17.45	4.8	6,264	0.08%
2020/09/28	0	0.00	1	17.40	17.50	-1	6,319	-0.02%
2020/09/25	2	17.10	0	0.00	17.15	2	6,362	0.03%
2020/09/24	5	16.90	0	0.00	16.90	5	6,313	0.08%
2020/09/23	3	17.48	0	0.00	17.45	3	6,201	0.05%
2020/09/22	3	17.60	0	0.00	17.65	3	6,163	0.05%
2020/09/21	11	17.83	0	0.00	17.80	11	6,208	0.18%
2020/09/16	2	17.95	2	17.90	18.00	0	6,219	0.00%
2020/09/15	2	17.90	0	0.00	18.00	2	6,253	0.03%
2020/09/10	0	0.00	2	17.93	18.00	-2	6,523	-0.03%
2020/09/08	1	17.85	2	17.85	17.90	-1	6,586	-0.02%
2020/09/07	4	17.69	0	0.00	17.80	4	6,672	0.06%
2020/09/04	6.1	17.71	0	0.00	17.80	6.1	6,785	0.09%
2020/09/03	5	17.93	0	0.00	17.95	5	6,774	0.07%
2020/09/02	3	17.90	3	18.00	17.95	0	6,794	0.00%
2020/09/01	1	18.15	0	0.00	18.15	1	6,757	0.01%
2020/08/31	1	18.35	0	0.00	18.25	1	6,753	0.01%
2020/08/28	1	18.35	0	0.00	18.45	1	6,756	0.01%
2020/08/26	1	18.25	0	0.00	18.35	1	6,917	0.01%
2020/08/24	5	18.25	0	0.00	18.25	5	7,739	0.06%
2020/08/21	2	18.23	0	0.00	18.30	2	7,804	0.03%
2020/08/20	7	18.11	0	0.00	18.15	7	7,807	0.09%
2020/08/19	0	0.00	1	18.55	18.50	-1	7,821	-0.01%
2020/08/18	1	18.45	2	18.48	18.60	-1	7,842	-0.01%
2020/08/17	0	0.00	2	18.50	18.45	-2	7,999	-0.03%
2020/08/14	2	18.35	0	0.00	18.40	2	8,087	0.02%
2020/08/13	3	18.45	0	0.00	18.55	3	8,115	0.04%
2020/08/12	6	18.31	2	18.35	18.35	4	8,177	0.05%
2020/08/11	5	18.40	1	18.35	18.30	4	8,158	0.05%
2020/08/10	1	19.40	5	19.28	19.40	-4	8,074	-0.05%
2020/08/07	1	19.25	0	0.00	19.20	1	8,037	0.01%
2020/08/04	0	0.00	0.1	18.90	18.85	-0.1	8,059	0.00%
2020/08/03	5	18.90	0	0.00	18.80	5	8,033	0.06%
2020/07/31	2	19.10	0	0.00	19.00	2	8,009	0.02%
2020/07/30	0	0.00	2	18.90	19.20	-2	8,042	-0.02%
2020/07/29	4	19.08	0.1	19.05	19.05	3.9	8,066	0.05%
2020/07/28	0	0.00	1	19.00	19.00	-1	8,200	-0.01%
2020/07/27	2	19.15	1	19.25	18.90	1	8,336	0.01%
2020/07/13	2	19.40	0	0.00	19.40	2	8,893	0.02%
2020/07/10	10	19.45	6	19.45	19.45	4	8,994	0.04%
2020/07/09	0	0.00	4.1	19.55	19.65	-4.1	9,089	-0.05%
2020/07/08	1	19.55	0	0.00	19.60	1	9,046	0.01%
2020/07/02	3	19.40	0	0.00	19.50	3	9,213	0.03%
2020/07/01	1	19.40	0	0.00	19.40	1	9,276	0.01%
2020/06/29	14	19.20	0	0.00	19.25	14	9,446	0.15%
2020/06/24	0.1	19.55	0	0.00	19.55	0.1	9,461	0.00%
2020/06/19	1	19.70	0	0.00	19.60	1	9,488	0.01%
2020/06/18	3.9	19.75	0	0.00	19.75	3.9	9,521	0.04%
2020/06/17	0.2	19.90	15	20.10	20.05	-14.8	9,627	-0.15%
2020/06/16	0	0.00	5	19.70	19.75	-5	9,790	-0.05%
2020/06/15	5	19.30	0	0.00	19.30	5	10,046	0.05%
2020/06/12	5	19.46	0	0.00	19.45	5	10,237	0.05%
2020/06/11	13	19.92	2.4	19.87	19.75	10.6	10,453	0.10%
2020/06/10	3	20.20	1	20.20	20.25	2	10,493	0.02%
2020/06/09	0	0.00	1	20.20	20.15	-1	10,866	-0.01%
2020/06/08	0	0.00	8	20.30	20.40	-8	11,116	-0.07%
2020/06/05	0	19.80	0	0.00	19.90	0	11,066	0.00%
2020/06/04	1	19.75	0	0.00	19.85	1	11,250	0.01%
2020/06/03	0	0.00	7	19.45	19.65	-7	11,357	-0.06%
2020/06/02	5	19.15	1	19.25	19.20	4	11,328	0.04%
2020/05/29	1	18.80	0	0.00	18.80	1	11,229	0.01%
2020/05/28	4	19.00	0	0.00	18.95	4	10,596	0.04%
2020/05/27	1	19.05	0	0.00	19.05	1	10,702	0.01%
2020/05/26	1	18.95	4	19.10	19.15	-3	10,823	-0.03%
2020/05/22	4	18.75	0	0.00	18.75	4	10,859	0.04%
2020/05/21	1	19.10	4	19.08	19.10	-3	10,746	-0.03%
2020/05/20	2	18.88	3	18.95	18.85	-1	10,677	-0.01%
2020/05/15	0	0.00	2	18.90	18.80	-2	10,686	-0.02%
2020/05/14	3	18.85	0	0.00	18.80	3	10,636	0.03%
2020/05/13	1	19.10	210	18.86	19.10	-209	10,582	-1.97%	大賣/鉅額交易
2020/05/12	1	18.90	0	0.00	18.90	1	10,600	0.01%
2020/05/11	1	19.20	0	0.00	19.15	1	10,591	0.01%
2020/05/08	5	19.00	0	0.00	18.90	5	10,630	0.05%
2020/05/06	15	18.73	0	0.00	18.75	15	10,597	0.14%
2020/05/05	6	18.84	0	0.00	18.80	6	10,598	0.06%
2020/05/04	13	18.84	0	0.00	18.80	13	10,585	0.12%
2020/04/29	10	19.65	0	0.00	19.60	10	10,418	0.10%
2020/04/24	3	18.98	0	0.00	18.90	3	10,621	0.03%
2020/04/23	2	18.98	0	0.00	19.00	2	10,598	0.02%
2020/04/21	3	19.13	0.2	19.30	19.20	2.8	10,412	0.03%
2020/04/13	80	19.70	81	19.65	19.60	-1	9,673	-0.01%
2020/04/10	200	19.70	0	0.00	19.70	200	9,668	2.07%	大買/鉅額交易
2020/04/09	1	19.35	0	0.00	19.40	1	9,610	0.01%
2020/04/08	5	19.20	0	0.00	19.20	5	9,578	0.05%
2020/04/06	1	18.75	15.2	18.71	19.15	-14.2	9,345	-0.15%
2020/04/01	0	0.00	1	19.00	18.80	-1	9,213	-0.01%
2020/03/31	16	19.48	0	0.00	19.05	16	8,995	0.18%
2020/03/27	3	19.72	0	0.00	19.85	3	8,766	0.03%
2020/03/25	2	19.85	2	19.65	19.65	0	8,800	0.00%
2020/03/20	4	18.76	5	18.76	18.70	-1	8,611	-0.01%
2020/03/19	0	0.00	4	18.24	18.70	-4	8,286	-0.05%
2020/03/18	0	0.00	3	19.30	19.50	-3	7,984	-0.04%
2020/03/16	0.6	21.05	0	0.00	21.20	0.6	7,518	0.01%
2020/03/13	0	0.00	3.4	20.98	22.25	-3.4	7,323	-0.05%
2020/03/12	4	22.85	0	0.00	22.20	4	6,860	0.06%
2020/03/10	0	0.00	3	23.05	22.95	-3	6,476	-0.05%
2020/03/05	0	0.00	6	23.30	23.40	-6	5,917	-0.10%
2020/03/02	0	0.00	2	23.08	23.20	-2	5,690	-0.04%
2020/02/25	0	0.00	6	23.25	23.25	-6	5,499	-0.11%
2020/02/24	0	0.00	0.3	23.10	23.25	-0.3	5,537	-0.01%
2020/02/19	0	0.00	7	23.31	23.50	-7	5,500	-0.13%
2020/02/13	0	0.00	2	23.10	23.10	-2	5,775	-0.03%
2020/02/11	0.1	22.65	0	0.00	22.70	0.1	5,918	0.00%
2020/02/07	0	0.00	5	22.80	22.90	-5	6,011	-0.08%
2020/02/06	2	22.63	0	0.00	22.75	2	6,030	0.03%
2020/02/05	0	0.00	2.3	22.27	22.20	-2.3	6,022	-0.04%
2020/02/04	0	0.00	3	21.90	22.15	-3	6,123	-0.05%
2020/02/03	0	0.00	9	21.12	21.75	-9	6,444	-0.14%
2020/01/31	0.1	21.45	0	0.00	21.45	0.1	6,420	0.00%
2020/01/30	1	21.55	0	0.00	21.65	1	6,417	0.02%
2020/01/20	0	0.00	1	22.50	22.45	-1	6,241	-0.02%
2020/01/10	0.1	22.30	0	0.00	22.40	0.1	6,739	0.00%
2020/01/08	1	22.30	0	0.00	22.25	1	6,828	0.01%
2020/01/06	5	22.65	0	0.00	22.55	5	6,877	0.07%
2019/12/26	2	22.90	0	0.00	22.90	2	6,985	0.03%
2019/12/24	0.1	22.85	2	22.95	22.95	-1.9	7,301	-0.03%
2019/12/18	2	22.70	0	0.00	22.90	2	7,419	0.03%
2019/12/13	1	22.60	0	0.00	22.55	1	7,679	0.01%
2019/12/12	0.1	22.45	0	0.00	22.60	0.1	7,754	0.00%
2019/12/11	2.1	22.50	1	22.55	22.50	1.1	7,844	0.01%
2019/12/09	0	0.00	7	22.72	22.80	-7	7,941	-0.09%
2019/12/06	0	0.00	0.7	22.65	22.75	-0.7	8,012	-0.01%
2019/12/03	0	0.00	1	22.90	22.90	-1	8,054	-0.01%
2019/11/27	0	0.00	0.3	22.80	22.90	-0.3	8,091	0.00%
2019/11/25	0	0.00	6	23.00	23.00	-6	7,868	-0.08%
2019/11/15	0	0.00	1	22.65	22.60	-1	8,004	-0.01%
2019/11/14	0.7	22.50	10	22.58	22.55	-9.3	8,007	-0.12%
2019/11/12	1	22.85	16	22.75	22.80	-15	7,961	-0.19%
2019/11/11	1	22.90	4	22.85	22.90	-3	7,828	-0.04%
2019/11/07	1	23.10	0	0.00	23.25	1	7,663	0.01%
2019/11/04	0	0.00	1	23.55	23.55	-1	7,732	-0.01%
2019/11/01	0	0.00	1	23.50	23.50	-1	7,938	-0.01%
2019/10/31	5	23.70	33	23.65	23.75	-28	7,979	-0.35%
2019/10/30	5	22.85	1	22.95	23.10	4	7,659	0.05%
2019/10/29	0	0.00	14	22.70	22.75	-14	7,603	-0.18%
2019/10/28	6	22.38	0	0.00	22.50	6	7,548	0.08%
2019/10/25	0	0.00	0.6	22.00	22.15	-0.6	7,550	-0.01%
2019/10/24	0	0.00	41	21.95	22.00	-41	7,553	-0.54%
2019/10/17	1	21.80	0	0.00	21.85	1	7,703	0.01%
2019/10/14	0	0.00	31.8	21.73	21.85	-31.8	7,794	-0.41%
2019/10/04	0	0.00	1	21.60	21.60	-1	7,947	-0.01%
2019/10/03	0	0.00	4	21.70	21.60	-4	7,940	-0.05%
2019/09/26	0	0.00	100	21.70	21.75	-100	7,850	-1.27%
2019/09/25	0	0.00	4	21.60	21.65	-4	7,880	-0.05%
2019/09/23	4	21.74	1	21.60	21.60	3	7,937	0.04%
2019/09/20	1	21.70	0	21.65	21.70	1	7,972	0.01%
2019/09/18	0	0.00	11	21.45	21.45	-11	7,874	-0.14%
2019/09/17	0	0.00	0.7	21.30	21.40	-0.7	7,786	-0.01%
2019/09/16	0	0.00	2.4	21.14	21.20	-2.4	7,878	-0.03%
2019/09/12	3	21.00	0	0.00	21.00	3	7,847	0.04%
2019/09/11	2	20.75	0	0.00	20.80	2	7,930	0.03%
2019/09/06	0	0.00	0.6	20.30	20.30	-0.6	8,016	-0.01%
2019/08/30	0	0.00	3	20.15	20.20	-3	9,756	-0.03%
2019/08/27	0	0.00	1	20.05	20.15	-1	10,132	-0.01%
2019/08/23	0	0.00	2	20.23	20.20	-2	10,525	-0.02%
2019/08/16	1	19.90	6	20.19	20.05	-5	11,052	-0.05%
2019/08/14	1	20.00	0	0.00	19.95	1	11,171	0.01%
2019/08/13	0	0.00	1	20.05	20.05	-1	11,611	-0.01%
2019/08/05	8	21.15	0	0.00	21.15	8	11,410	0.07%
2019/08/02	1	21.30	10	21.45	21.25	-9	11,190	-0.08%
2019/07/25	5	21.90	0	0.00	21.90	5	10,943	0.05%
2019/07/24	0	0.00	110	21.76	21.80	-110	10,883	-1.01%	大賣/鉅額交易
2019/07/23	0	0.00	0.4	21.50	21.60	-0.4	10,839	0.00%
2019/07/22	0.1	21.75	0.4	21.75	21.85	-0.3	10,749	0.00%
2019/07/17	0	0.00	29	21.58	21.65	-29	10,441	-0.28%
2019/07/12	0	0.00	1	21.70	21.50	-1	10,268	-0.01%
2019/07/10	0	0.00	4	21.20	21.15	-4	10,127	-0.04%
2019/07/08	0	0.00	3	21.08	21.15	-3	10,041	-0.03%
2019/07/03	0	0.00	0.2	20.90	21.00	-0.2	9,985	0.00%
2019/07/02	0	0.00	1	20.80	20.95	-1	9,924	-0.01%
2019/07/01	0	0.00	4	20.85	20.85	-4	9,855	-0.04%
2019/06/28	1	21.00	0	0.00	20.95	1	9,759	0.01%
2019/06/27	0	0.00	30	21.05	21.10	-30	9,706	-0.31%
2019/06/26	0	0.00	2	20.98	20.85	-2	9,695	-0.02%
2019/06/25	0	0.00	2	21.00	20.95	-2	9,619	-0.02%
2019/06/24	0	0.00	3	20.90	21.00	-3	9,564	-0.03%
2019/06/20	0	0.00	0.3	20.95	21.10	-0.3	9,353	0.00%
2019/06/19	0	0.00	324.2	20.95	21.00	-324.2	9,339	-3.47%	大賣/鉅額交易
2019/06/14	2	20.60	1	20.60	20.55	1	9,169	0.01%
2019/06/11	4	21.00	5	20.88	20.70	-1	8,759	-0.01%
2019/06/10	0	0.00	7.2	21.01	21.45	-7.2	8,307	-0.09%
2019/06/06	0	0.00	2,578	20.46	20.70	-2,578	7,781	-33.13%	大賣/鉅額交易
2019/06/05	1	20.15	453	20.18	20.20	-452	7,525	-6.01%	大賣/鉅額交易
2019/06/04	0	0.00	1	20.00	20.05	-1	7,383	-0.01%
2019/06/03	2	19.98	0	0.00	20.00	2	7,368	0.03%
2019/05/31	0	0.00	2,788	19.80	19.95	-2,788	7,172	-38.87%	大賣/鉅額交易
2019/05/30	0	0.00	1,427	19.47	19.50	-1,427	6,839	-20.86%	大賣/鉅額交易
2019/05/28	0	0.00	309	19.30	19.30	-309	6,828	-4.53%	大賣/鉅額交易
2019/05/27	0	0.00	461	19.28	19.25	-461	6,611	-6.97%	大賣/鉅額交易
2019/05/24	0	0.00	1,300	19.14	19.20	-1,300	6,521	-19.93%	大賣/鉅額交易
2019/05/23	0	0.00	202	19.00	19.00	-202	6,363	-3.17%	大賣/鉅額交易
2019/05/22	0	0.00	200	19.00	19.00	-200	6,378	-3.14%	大賣/鉅額交易
2019/05/20	0	0.00	32	18.84	19.00	-32	6,236	-0.51%
2019/05/16	3	18.05	10	18.05	18.05	-7	5,765	-0.12%
2019/05/14	0	0.00	118	18.05	18.00	-118	5,838	-2.02%	大賣/鉅額交易
2019/05/13	11	18.09	0	0.00	18.05	11	5,815	0.19%
2019/05/10	20.2	18.10	0	0.00	18.10	20.2	5,844	0.35%
2019/05/09	1	18.15	0	0.00	18.05	1	5,859	0.02%
2019/05/07	0.5	18.30	0	0.00	18.30	0.5	5,756	0.01%
2019/05/06	11	18.25	0	0.00	18.15	11	5,794	0.19%
2019/05/03	0.5	18.40	1	18.50	18.45	-0.5	5,721	-0.01%
2019/05/02	1	18.60	0	0.00	18.50	1	5,654	0.02%
2019/04/25	0	0.00	1	18.35	18.35	-1	5,447	-0.02%
2019/04/19	10	18.20	0	0.00	18.20	10	5,508	0.18%
2019/04/11	2	18.35	2	18.40	18.40	0	5,706	0.00%
2019/04/08	4	18.35	0	0.00	18.30	4	5,749	0.07%
2019/03/27	0	0.00	12	18.30	18.25	-12	5,739	-0.21%
2019/03/26	10	18.25	0	0.00	18.30	10	5,804	0.17%
2019/03/22	1	18.20	0	0.00	18.20	1	5,768	0.02%
2019/03/19	23	18.35	0	0.00	18.35	23	5,609	0.41%
2019/03/14	1	18.10	0	0.00	18.05	1	5,463	0.02%
2019/03/13	1	18.15	0	0.00	18.10	1	5,472	0.02%
2019/03/11	2	18.00	0	0.00	18.00	2	5,489	0.04%
2019/03/05	1	18.20	0	0.00	18.20	1	5,582	0.02%
2019/02/25	0	0.00	3	18.25	18.30	-3	5,272	-0.06%
2019/02/21	0	0.00	10	18.20	18.25	-10	5,190	-0.19%
2019/02/15	0	0.00	2	18.00	17.95	-2	4,992	-0.04%
2019/01/30	0	0.00	1	17.95	17.90	-1	4,680	-0.02%
2019/01/18	1	17.90	0	0.00	17.85	1	4,619	0.02%
2019/01/17	3	17.75	0	0.00	17.75	3	4,707	0.06%
2019/01/16	10	17.78	0	0.00	17.70	10	4,775	0.21%
2019/01/02	5	17.18	0	0.00	17.25	5	5,283	0.09%
2018/12/27	0.2	17.20	0	0.00	17.30	0.2	5,346	0.00%
2018/12/26	8	17.15	0	0.00	17.10	8	5,402	0.15%
2018/12/20	7.2	17.50	0	0.00	17.60	7.2	5,644	0.13%
2018/12/19	0.2	17.60	0	0.00	17.70	0.2	5,637	0.00%
2018/12/13	0.2	17.70	0	0.00	17.75	0.2	5,809	0.00%
2018/12/12	0	0.00	10	17.55	17.65	-10	5,824	-0.17%
2018/12/11	10	17.45	0	0.00	17.65	10	5,817	0.17%
2018/12/10	10.2	17.50	0	0.00	17.45	10.2	5,846	0.17%
2018/11/29	5	17.71	0	0.00	17.60	5	5,997	0.08%
2018/11/27	1	17.75	0	0.00	17.70	1	6,796	0.01%
2018/11/14	0	0.00	1	17.80	17.85	-1	7,932	-0.01%
2018/11/05	0	0.00	0.4	17.65	17.65	-0.4	8,269	0.00%
2018/10/31	5	17.40	5	17.55	17.55	0	8,473	0.00%
2018/10/29	0	0.00	5	17.30	17.35	-5	8,417	-0.06%
2018/10/25	6	17.14	5	17.10	17.30	1	8,458	0.01%
2018/10/23	0	0.00	0.3	17.45	17.45	-0.3	8,436	0.00%
2018/10/22	0	17.55	0	0.00	17.60	0	8,397	0.00%
2018/10/19	24	17.45	0	0.00	17.50	24	8,443	0.28%
2018/10/17	2	17.53	0	0.00	17.50	2	8,437	0.02%
2018/10/16	1	17.50	0	0.00	17.50	1	8,456	0.01%
2018/10/15	6	17.37	0	0.00	17.40	6	8,449	0.07%
2018/10/12	36	17.38	0	0.00	17.65	36	8,384	0.43%
2018/10/11	20	17.74	0	0.00	17.50	20	8,352	0.24%
2018/10/09	1	18.45	0	0.00	18.45	1	8,033	0.01%
2018/10/05	0	0.00	3	18.28	18.30	-3	7,877	-0.04%
2018/10/03	0	0.00	5	18.65	18.70	-5	7,779	-0.06%
2018/10/02	3	18.62	0	0.00	18.60	3	7,779	0.04%
2018/10/01	0	0.00	2.5	18.80	18.80	-2.5	7,671	-0.03%
2018/09/28	0	0.00	1	18.85	18.90	-1	7,705	-0.01%
2018/09/20	4	18.45	0	0.00	18.40	4	7,462	0.05%
2018/09/17	10	18.20	0	0.00	18.20	10	7,576	0.13%
2018/09/14	2	18.28	0	0.00	18.25	2	7,613	0.03%
2018/09/13	0	0.00	25	18.20	18.25	-25	7,718	-0.32%
2018/09/10	0	0.00	155	17.90	17.90	-155	7,870	-1.97%	大賣/鉅額交易
2018/09/04	9	17.93	0	0.00	17.95	9	7,912	0.11%
2018/09/03	26.1	19.10	2	19.10	19.20	24.1	7,577	0.32%
2018/08/30	0	0.00	217	19.00	19.05	-217	7,016	-3.09%	大賣/鉅額交易
2018/08/29	0	18.85	10	18.95	18.95	-10	6,910	-0.14%
2018/08/28	0	0.00	3	18.75	18.80	-3	6,873	-0.04%
2018/08/27	2	18.65	0	0.00	18.70	2	6,854	0.03%
2018/08/24	10.1	18.55	0	0.00	18.55	10.1	6,846	0.15%
2018/08/22	0	18.50	0	0.00	18.55	0	7,523	0.00%
2018/08/21	0	0.00	10	18.40	18.45	-10	7,501	-0.13%
2018/08/20	2	18.15	0	0.00	18.10	2	7,396	0.03%
2018/08/13	150	18.22	3	18.20	18.10	147	7,702	1.91%	大買/鉅額交易
2018/08/10	38	18.25	0	0.00	18.30	38	7,714	0.49%
2018/08/08	10	18.05	1	18.10	18.10	9	7,740	0.12%
2018/08/03	1	17.90	0	0.00	18.05	1	7,841	0.01%
2018/08/02	0	17.90	0	0.00	17.95	0	7,804	0.00%
2018/08/01	26	18.05	0	0.00	18.05	26	7,786	0.33%
2018/07/31	10	18.05	0	0.00	18.10	10	7,751	0.13%
2018/07/30	1	17.95	0	0.00	18.00	1	7,676	0.01%
2018/07/27	0	0.00	3	18.00	18.00	-3	7,656	-0.04%
2018/07/26	140	17.90	0	0.00	18.00	140	7,665	1.83%	大買/鉅額交易
2018/07/25	0	0.00	1	17.90	17.85	-1	7,693	-0.01%
2018/07/19	1	17.70	0	0.00	17.70	1	7,717	0.01%
2018/07/17	2	17.50	0	0.00	17.65	2	7,581	0.03%
2018/07/16	1	17.50	0	0.00	17.55	1	7,559	0.01%
2018/07/12	1	17.40	0	0.00	17.60	1	7,594	0.01%
2018/07/02	5	17.56	0	0.00	17.60	5	7,623	0.07%
2018/06/29	5	17.50	0	0.00	17.70	5	7,593	0.07%
2018/06/28	1	17.45	5	17.50	17.50	-4	7,487	-0.05%
2018/06/22	0	0.00	6	17.65	17.70	-6	7,220	-0.08%
2018/06/15	22	17.80	0	0.00	17.80	22	6,978	0.32%
2018/06/14	1	17.85	0	0.00	17.75	1	6,788	0.01%
2018/06/11	4	17.99	0	0.00	17.95	4	6,947	0.06%
2018/06/08	0	0.00	1	18.00	18.05	-1	6,964	-0.01%
2018/06/06	2	17.80	0	0.00	18.00	2	6,876	0.03%
2018/06/04	0	0.00	6	17.74	17.80	-6	6,643	-0.09%
2018/06/01	2	17.60	0	0.00	17.65	2	6,587	0.03%
2018/05/31	2	17.55	0	0.00	17.55	2	6,526	0.03%
2018/05/30	6	17.62	2	17.65	17.60	4	5,961	0.07%
2018/05/29	1	17.70	2	17.75	17.80	-1	5,807	-0.02%
2018/05/25	5	17.80	0.3	17.65	17.75	4.8	5,770	0.08%
2018/05/22	0	0.00	2	17.70	17.70	-2	5,667	-0.04%
2018/05/21	0	0.00	9	17.54	17.60	-9	5,603	-0.16%
2018/05/17	6	17.39	0	0.00	17.35	6	5,649	0.11%
2018/05/16	1	17.40	5	17.40	17.40	-4	5,665	-0.07%
2018/05/15	0	0.00	8	17.28	17.35	-8	5,706	-0.14%
2018/05/14	0	0.00	5	17.20	17.20	-5	5,874	-0.09%
2018/05/04	6	17.00	4	17.00	16.95	2	6,175	0.03%
2018/05/03	0	0.00	2	17.05	17.05	-2	6,202	-0.03%
2018/04/30	0	0.00	1	17.05	17.10	-1	6,384	-0.02%
2018/04/27	1	17.00	0	0.00	17.10	1	6,379	0.02%
2018/04/25	1	16.95	0	0.00	17.05	1	6,479	0.02%
2018/04/24	2	17.00	0	0.00	17.00	2	6,585	0.03%
2018/04/23	23	17.04	1	17.05	17.10	22	6,639	0.33%
2018/04/19	0	0.00	5	17.10	17.10	-5	6,748	-0.07%
2018/04/18	1	17.00	10	17.00	17.00	-9	6,765	-0.13%
2018/04/16	0	0.00	1	17.00	17.00	-1	6,831	-0.01%
2018/04/13	0	0.00	18	17.05	17.00	-18	6,883	-0.26%
2018/04/12	0	0.00	10	17.05	17.05	-10	7,019	-0.14%
2018/04/02	2	16.95	0	0.00	16.90	2	7,111	0.03%
2018/03/31	0	0.00	12	16.95	16.95	-12	7,127	-0.17%
2018/03/30	3	16.95	0	0.00	17.00	3	7,139	0.04%
2018/03/29	11	16.90	0	0.00	16.85	11	7,130	0.15%
2018/03/26	5	16.80	0	0.00	16.85	5	7,072	0.07%
2018/03/23	7	16.91	0	0.00	16.95	7	7,073	0.10%
2018/03/22	0	0.00	10	17.15	17.15	-10	6,974	-0.14%
2018/03/20	0	0.00	0	16.95	16.95	0	7,032	0.00%
2018/03/14	1	16.95	5	17.00	17.00	-4	6,738	-0.06%
2018/03/12	0	0.00	5	16.90	16.90	-5	6,648	-0.08%
2018/03/07	2	16.65	0	0.00	16.65	2	6,810	0.03%
2018/03/05	5	16.60	0	0.00	16.55	5	6,994	0.07%
2018/03/02	5	16.65	0	0.00	16.70	5	6,995	0.07%
2018/03/01	5	16.65	0	0.00	16.70	5	7,035	0.07%
2018/02/27	0	0.00	1	16.95	16.80	-1	7,023	-0.01%
2018/02/26	2	16.93	15	16.97	16.95	-13	6,953	-0.19%
2018/02/23	1	16.70	5	16.90	16.90	-4	6,986	-0.06%
2018/02/21	0	0.00	10	16.70	16.70	-10	7,166	-0.14%
2018/02/12	10	16.50	0	0.00	16.45	10	7,071	0.14%
2018/02/09	1	16.40	0	0.00	16.45	1	7,006	0.01%
2018/02/07	0	0.00	25	16.70	16.65	-25	6,891	-0.36%
2018/02/06	325	16.64	2	16.50	16.40	323	6,769	4.77%	大買/鉅額交易
2018/02/05	25	16.96	0	0.00	17.00	25	6,440	0.39%
2018/01/31	30	17.05	0	0.00	17.10	30	6,261	0.48%
2018/01/29	0	0.00	5	17.30	17.30	-5	6,054	-0.08%
2018/01/26	1	17.20	0	0.00	17.20	1	6,056	0.02%
2018/01/25	0	0.00	2	17.30	17.30	-2	5,998	-0.03%
2018/01/24	5	17.05	0	0.00	17.10	5	5,836	0.09%
2018/01/23	0	17.10	0.9	17.10	17.20	-0.8	5,721	-0.01%
2018/01/22	0	0.00	1	17.20	17.15	-1	5,655	-0.02%
2018/01/18	1	17.30	1	17.30	17.20	0	5,542	0.00%
2018/01/17	0	0.00	0.1	17.25	17.35	-0.1	5,432	0.00%
2018/01/16	0	0.00	5	17.23	17.30	-5	5,343	-0.09%
2018/01/12	0	0.00	1	17.05	17.05	-1	5,237	-0.02%
2018/01/11	0	0.00	5	17.10	17.05	-5	5,184	-0.10%
2018/01/10	0	0.00	2	17.05	17.05	-2	5,202	-0.04%
2018/01/08	1	16.85	26	16.93	17.00	-25	5,109	-0.49%
2018/01/05	0	0.00	4.1	16.70	16.80	-4.1	4,943	-0.08%
2018/01/03	0	0.00	2	16.55	16.60	-2	4,845	-0.04%
2018/01/02	0	0.00	0.1	16.50	16.55	-0.1	4,759	0.00%