彰銀 (2801)-元大-大雅券商分點個股進出

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
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
10,411張
產業
上市金融類股
627人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

彰銀 (2801)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅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
2024/10/17	2	17.68	0	0.00	17.75	2	17,748	0.01%
2024/10/16	0.4	17.70	0.3	17.75	17.70	0.1	17,853	0.00%
2024/10/15	0	0.00	10	17.65	17.75	-10	17,988	-0.06%
2024/10/11	0	0.00	2.2	17.60	17.55	-2.2	18,395	-0.01%
2024/10/09	5	17.55	5	17.60	17.55	0	18,672	0.00%
2024/10/08	9	17.62	0	0.00	17.55	9	18,758	0.05%
2024/10/07	1	17.65	2.1	17.75	17.70	-1.1	18,788	-0.01%
2024/10/04	5.3	17.65	10	17.70	17.70	-4.7	18,937	-0.02%
2024/10/01	10	17.76	0	0.00	17.70	10	19,014	0.05%
2024/09/30	0	0.00	4	17.90	17.90	-4	19,149	-0.02%
2024/09/27	0	0.00	4	17.90	17.85	-4	19,739	-0.02%
2024/09/26	3	17.87	6	17.93	17.90	-3	19,667	-0.02%
2024/09/25	0.1	17.95	4	17.99	18.00	-3.9	19,488	-0.02%
2024/09/24	0	0.00	10	17.91	17.95	-10	19,525	-0.05%
2024/09/23	0	0.00	3	17.92	17.95	-3	19,595	-0.02%
2024/09/20	1	17.85	7	17.85	17.90	-6	19,672	-0.03%
2024/09/19	0.5	17.85	5.2	17.80	17.90	-4.6	19,757	-0.02%
2024/09/18	0	0.00	13.9	17.78	17.70	-13.9	20,035	-0.07%
2024/09/16	2	17.65	0	0.00	17.75	2	21,783	0.01%
2024/09/13	0.4	17.75	0	0.00	17.70	0.4	21,983	0.00%
2024/09/12	50	17.70	55	17.70	17.75	-5	22,278	-0.02%
2024/09/11	0	0.00	3	17.65	17.55	-3	22,286	-0.01%
2024/09/10	1	17.50	0	0.00	17.60	1	22,325	0.00%
2024/09/09	1.1	17.40	0	0.00	17.45	1.1	22,341	0.00%
2024/09/06	1.9	17.52	0	17.53	17.60	1.8	22,546	0.01%
2024/09/05	3.8	17.52	9	17.53	17.50	-5.2	22,738	-0.02%
2024/09/04	60.4	17.42	0	0.00	17.40	60.4	22,933	0.26%
2024/09/03	11.1	17.66	5	17.65	17.65	6.1	22,897	0.03%
2024/09/02	3	17.75	2	17.75	17.70	1	22,942	0.00%
2024/08/30	8.1	17.75	6	17.85	17.65	2.1	22,966	0.01%
2024/08/29	103.1	17.83	2	17.90	17.80	101.1	22,428	0.45%	大買/鉅額交易
2024/08/28	0	0.00	50	17.95	18.00	-50	22,395	-0.22%
2024/08/27	5	18.00	5	18.02	18.00	0	22,503	0.00%
2024/08/22	0	17.90	0	0.00	17.90	0	22,650	0.00%
2024/08/21	1	17.75	52	17.85	17.85	-51	22,698	-0.22%
2024/08/20	4	17.74	1	17.80	17.80	3	22,557	0.01%
2024/08/19	2	17.60	28	17.73	17.70	-26	22,544	-0.12%
2024/08/16	4	17.55	1.5	17.65	17.60	2.5	22,474	0.01%
2024/08/15	24.1	17.48	0	0.00	17.40	24.1	22,305	0.11%
2024/08/14	21	18.47	14	18.45	18.45	7	21,864	0.03%
2024/08/13	11.6	18.41	30.1	18.42	18.35	-18.5	21,281	-0.09%
2024/08/12	1.8	18.57	8	18.63	18.60	-6.2	20,937	-0.03%
2024/08/09	5	18.50	41	18.60	18.50	-36	20,660	-0.17%
2024/08/08	5	18.40	35.8	18.39	18.40	-30.8	20,266	-0.15%
2024/08/07	10.8	18.21	1	18.35	18.30	9.8	20,102	0.05%
2024/08/06	22	18.11	1	18.20	18.15	21	20,169	0.10%
2024/08/05	216.6	18.07	9	18.07	17.95	207.6	19,775	1.05%	大買/鉅額交易
2024/08/02	2.3	18.68	0	0.00	18.75	2.3	19,006	0.01%
2024/08/01	1	18.85	4.2	18.90	18.90	-3.2	18,921	-0.02%
2024/07/31	8	18.79	14	18.74	18.75	-6	19,440	-0.03%
2024/07/30	4	18.53	0	0.00	18.60	4	19,247	0.02%
2024/07/29	0.4	18.70	4	18.70	18.65	-3.6	19,363	-0.02%
2024/07/26	4	18.54	0	0.00	18.50	4	19,381	0.02%
2024/07/23	0	0.00	24	18.65	18.70	-24	19,449	-0.12%
2024/07/22	26	18.48	1	18.50	18.55	25	19,360	0.13%
2024/07/19	11	18.62	0	0.00	18.75	11	19,181	0.06%
2024/07/17	4	18.82	0	0.00	18.75	4	18,720	0.02%
2024/07/16	2	18.85	0	18.80	18.80	2	18,719	0.01%
2024/07/15	2	18.98	0	0.00	18.95	2	18,767	0.01%
2024/07/12	1	18.75	11	18.95	19.00	-10	18,620	-0.05%
2024/07/11	12	18.88	15.1	18.88	18.75	-3.1	18,294	-0.02%
2024/07/10	6	18.69	0	0.00	18.75	6	18,290	0.03%
2024/07/09	23.2	18.75	71	18.67	18.65	-47.8	18,249	-0.26%
2024/07/08	4	18.80	17	18.85	18.80	-13	18,157	-0.07%
2024/07/05	44	18.75	16.1	18.76	18.80	27.9	17,957	0.16%
2024/07/04	123	18.68	517	18.80	18.75	-394	17,805	-2.21%	大買/大賣/鉅額交易
2024/07/03	73	18.70	37.2	18.60	18.75	35.8	17,559	0.20%
2024/07/02	0	0.00	20	18.45	18.45	-20	16,993	-0.12%
2024/06/28	1	18.40	10	18.45	18.45	-9	17,024	-0.05%
2024/06/27	0	0.00	0.7	18.35	18.35	-0.7	16,905	0.00%
2024/06/26	7	18.33	2	18.30	18.30	5	16,911	0.03%
2024/06/25	16	18.38	9	18.47	18.35	7	16,970	0.04%
2024/06/24	108	18.40	4	18.43	18.45	104	16,881	0.62%	大買/鉅額交易
2024/06/21	7	18.20	11.5	18.30	18.30	-4.5	16,573	-0.03%
2024/06/20	8	18.20	4	18.23	18.20	4	14,861	0.03%
2024/06/19	434.9	18.25	6.8	18.25	18.20	428.1	14,737	2.91%	大買/鉅額交易
2024/06/18	10	18.25	5.7	18.20	18.25	4.3	14,589	0.03%
2024/06/17	8	18.19	1	18.20	18.20	7	14,645	0.05%
2024/06/14	12	18.13	0	0.00	18.15	12	14,716	0.08%
2024/06/13	5.1	18.09	0	0.00	18.10	5.1	14,803	0.03%
2024/06/12	1	18.10	0	0.00	18.10	1	14,716	0.01%
2024/06/11	2	18.20	0	0.00	18.10	2	14,981	0.01%
2024/06/07	0.2	18.35	22	18.35	18.35	-21.8	14,901	-0.15%
2024/06/06	71	18.16	0	0.00	18.25	71	14,644	0.48%
2024/06/05	30	18.13	0	0.00	18.10	30	14,601	0.21%
2024/06/04	23	18.11	0	0.00	18.05	23	14,636	0.16%
2024/06/03	7.3	18.18	0	0.00	18.15	7.3	14,523	0.05%
2024/05/31	2	18.18	1.5	18.17	18.20	0.5	14,483	0.00%
2024/05/30	30.2	18.10	1.1	18.15	18.10	29.1	14,324	0.20%
2024/05/29	73.4	18.19	0	0.00	18.15	73.4	14,197	0.52%
2024/05/28	2.1	18.30	0	0.00	18.35	2.1	13,921	0.02%
2024/05/27	12	18.34	0	0.00	18.30	12	13,944	0.09%
2024/05/24	0.4	18.40	3.1	18.40	18.40	-2.7	13,895	-0.02%
2024/05/23	2.9	18.37	0	0.00	18.35	2.9	13,865	0.02%
2024/05/22	0	0.00	3	18.45	18.55	-3	13,771	-0.02%
2024/05/21	4.1	18.46	5	18.41	18.45	-0.9	13,716	-0.01%
2024/05/20	0	0.00	11	18.57	18.60	-11	13,560	-0.08%
2024/05/17	4	18.40	1	18.50	18.40	3	13,277	0.02%
2024/05/16	2.1	18.48	21	18.50	18.55	-18.9	13,182	-0.14%
2024/05/15	0.1	18.45	1	18.45	18.45	-0.9	13,070	-0.01%
2024/05/14	13	18.40	0	0.00	18.40	13	13,042	0.10%
2024/05/10	0	0.00	14	18.60	18.60	-14	12,796	-0.11%
2024/05/09	0.2	18.50	0	0.00	18.40	0.2	12,526	0.00%
2024/05/08	1	18.40	2.1	18.50	18.50	-1.1	12,435	-0.01%
2024/05/07	1	18.50	2	18.60	18.50	-1	12,261	-0.01%
2024/05/06	47.1	18.46	19	18.49	18.60	28.1	12,002	0.23%
2024/05/03	0.1	18.30	1	18.35	18.25	-1	11,300	-0.01%
2024/05/02	0.1	18.25	2	18.30	18.20	-1.9	11,126	-0.02%
2024/04/30	1.1	18.35	0.3	18.25	18.25	0.8	10,819	0.01%
2024/04/29	2.2	18.20	54.1	18.30	18.30	-51.9	10,575	-0.49%
2024/04/25	1.1	18.05	0	0.00	18.05	1.1	10,327	0.01%
2024/04/24	1	18.15	5	18.25	18.20	-4	10,323	-0.04%
2024/04/23	11.2	18.20	5	18.20	18.15	6.2	10,489	0.06%
2024/04/22	0.8	18.05	29.6	18.15	18.20	-28.8	10,649	-0.27%
2024/04/19	16.1	17.84	0	0.00	17.85	16.1	10,519	0.15%
2024/04/18	2	17.90	10	17.90	17.90	-8	10,233	-0.08%
2024/04/17	6.1	17.85	0	17.85	17.80	6.1	10,222	0.06%
2024/04/16	31.2	17.87	2	17.80	17.80	29.2	10,069	0.29%
2024/04/15	4	18.08	0	0.00	18.15	4	9,710	0.04%
2024/04/12	3.1	18.12	11.3	18.15	18.15	-8.2	9,629	-0.09%
2024/04/11	1.2	18.20	0	0.00	18.20	1.2	9,490	0.01%
2024/04/10	3.2	18.25	0	0.00	18.25	3.2	9,415	0.03%
2024/04/09	1.1	18.20	6.4	18.26	18.30	-5.3	9,424	-0.06%
2024/04/08	0	0.00	5	18.18	18.25	-5	9,359	-0.05%
2024/04/03	5.2	18.05	0	0.00	18.00	5.2	9,279	0.06%
2024/04/02	0	0.00	1	18.20	18.20	-1	9,244	-0.01%
2024/04/01	2	18.25	0	0.00	18.20	2	9,277	0.02%
2024/03/29	0.1	18.20	0	0.00	18.30	0.1	9,209	0.00%
2024/03/28	10.3	18.18	0	0.00	18.15	10.3	9,114	0.11%
2024/03/27	2.2	18.30	0	0.00	18.30	2.2	9,174	0.02%
2024/03/26	1.1	18.44	4	18.35	18.40	-2.9	9,463	-0.03%
2024/03/25	0	0.00	6	18.34	18.35	-6	9,800	-0.06%
2024/03/22	1.3	18.29	6.6	18.29	18.25	-5.3	10,113	-0.05%
2024/03/21	0.1	18.15	0	0.00	18.25	0.1	10,333	0.00%
2024/03/20	3.1	18.02	3.3	18.11	18.05	-0.2	10,433	0.00%
2024/03/19	1.2	18.11	48.1	18.14	18.10	-46.9	10,514	-0.45%
2024/03/18	1.3	18.26	30	18.25	18.20	-28.8	10,394	-0.28%
2024/03/15	5	18.33	39.8	18.43	18.45	-34.8	10,228	-0.34%
2024/03/14	44	18.37	23.2	18.34	18.45	20.8	10,035	0.21%
2024/03/13	2	17.98	7	18.01	18.05	-5	9,576	-0.05%
2024/03/12	1.1	17.90	14	17.96	18.00	-12.9	9,396	-0.14%
2024/03/11	4.9	17.92	3.1	17.90	17.90	1.8	9,391	0.02%
2024/03/08	1	17.85	6	17.85	17.85	-5	9,401	-0.05%
2024/03/07	3.2	17.83	18	17.89	17.85	-14.8	9,373	-0.16%
2024/03/06	1	17.80	2	17.90	17.90	-1	9,352	-0.01%
2024/03/05	1	17.80	4	17.86	17.80	-3	9,554	-0.03%
2024/03/04	6.1	17.74	5	17.75	17.80	1.1	9,527	0.01%
2024/03/01	0.2	17.80	6	17.75	17.75	-5.8	9,704	-0.06%
2024/02/29	9	17.70	1	17.70	17.80	8	9,757	0.08%
2024/02/27	8.4	17.67	7	17.65	17.65	1.4	9,573	0.01%
2024/02/26	1	17.65	0	0.00	17.70	1	9,542	0.01%
2024/02/23	12	17.64	41.4	17.60	17.60	-29.4	9,557	-0.31%
2024/02/22	2	17.60	2	17.65	17.65	0	9,727	0.00%
2024/02/21	11	17.65	6	17.70	17.70	5	9,829	0.05%
2024/02/20	1.1	17.65	2	17.65	17.65	-0.9	10,033	-0.01%
2024/02/19	1	17.70	3	17.68	17.70	-2	10,166	-0.02%
2024/02/16	6.2	17.60	12	17.58	17.60	-5.8	10,247	-0.06%
2024/02/15	1	17.60	22	17.58	17.60	-21	10,205	-0.21%
2024/02/05	0.1	17.50	0	0.00	17.45	0.1	10,069	0.00%
2024/02/02	0	0.00	7	17.59	17.60	-7	10,010	-0.07%
2024/02/01	0	0.00	1	17.55	17.60	-1	10,022	-0.01%
2024/01/31	1	17.45	0	0.00	17.50	1	9,964	0.01%
2024/01/30	1.2	17.41	0	0.00	17.40	1.2	9,921	0.01%
2024/01/29	0.1	17.55	1	17.55	17.50	-0.9	9,974	-0.01%
2024/01/26	0	0.00	11	17.45	17.50	-11	9,984	-0.11%
2024/01/25	2	17.35	5	17.43	17.30	-3	9,966	-0.03%
2024/01/24	0	0.00	5	17.40	17.45	-5	9,941	-0.05%
2024/01/23	1	17.30	0	0.00	17.30	1	9,951	0.01%
2024/01/22	1.2	17.31	0	0.00	17.30	1.2	10,016	0.01%
2024/01/19	0	17.30	0	0.00	17.35	0	10,000	0.00%
2024/01/18	6	17.21	0	0.00	17.20	6	10,014	0.06%
2024/01/17	19.1	17.25	0	0.00	17.20	19.1	9,950	0.19%
2024/01/16	5.6	17.39	0	0.00	17.35	5.6	9,721	0.06%
2024/01/15	20	17.62	0	0.00	17.55	20	9,467	0.21%
2024/01/12	3	17.60	2	17.65	17.60	1	9,516	0.01%
2024/01/11	0	0.00	1.1	17.65	17.65	-1.1	9,506	-0.01%
2024/01/10	3	17.65	0	0.00	17.65	3	9,467	0.03%
2024/01/09	0	0.00	2	17.75	17.75	-2	9,476	-0.02%
2024/01/08	3	17.78	12	17.80	17.75	-9	9,531	-0.09%
2024/01/05	53	17.70	22	17.70	17.70	31	9,529	0.33%
2024/01/04	1	17.70	2.4	17.66	17.70	-1.4	9,653	-0.01%
2024/01/03	1.4	17.75	0	0.00	17.70	1.4	9,807	0.01%
2024/01/02	2.2	17.80	22	17.90	17.90	-19.8	9,748	-0.20%
2023/12/29	1	17.85	0	0.00	17.90	1	9,759	0.01%
2023/12/28	2	17.93	12	17.88	17.95	-10	9,879	-0.10%
2023/12/27	1	17.85	3	17.85	17.85	-2	9,780	-0.02%
2023/12/26	3	17.75	2.1	17.80	17.80	0.9	9,671	0.01%
2023/12/25	3.4	17.72	9	17.67	17.65	-5.6	9,701	-0.06%
2023/12/22	22.2	17.50	6	17.53	17.55	16.2	9,703	0.17%
2023/12/21	4	17.50	2	17.50	17.45	2	9,461	0.02%
2023/12/20	3.2	17.57	0	0.00	17.55	3.2	9,052	0.03%
2023/12/19	2.4	17.66	0	0.00	17.60	2.4	8,600	0.03%
2023/12/18	30.4	17.76	0.1	17.80	17.75	30.3	8,325	0.36%
2023/12/15	3.4	17.91	2.1	17.90	17.85	1.4	7,977	0.02%
2023/12/14	0	0.00	4.5	18.07	18.00	-4.5	7,724	-0.06%
2023/12/13	0.1	18.00	4	18.00	18.05	-3.9	7,481	-0.05%
2023/12/12	13	17.99	6	17.92	18.00	7	7,608	0.09%
2023/12/11	0	17.90	1	17.95	17.95	-1	7,683	-0.01%
2023/12/08	0	0.00	0.2	17.85	17.85	-0.2	7,641	0.00%
2023/12/07	1.3	17.81	50.5	17.78	17.80	-49.2	7,645	-0.64%
2023/12/05	2	17.83	10	17.80	17.80	-8	7,551	-0.11%
2023/12/04	6	17.88	1	17.85	17.85	5	7,521	0.07%
2023/12/01	14.2	17.85	0	0.00	17.85	14.2	7,495	0.19%
2023/11/30	2	17.93	7.2	17.98	17.80	-5.2	7,448	-0.07%
2023/11/29	3.1	17.98	2	18.00	17.95	1.1	7,223	0.02%
2023/11/28	7.1	17.89	6.4	17.95	17.90	0.7	7,149	0.01%
2023/11/27	1.3	17.84	5	17.85	17.80	-3.7	7,128	-0.05%
2023/11/24	0.3	17.80	0	0.00	17.75	0.3	7,095	0.00%
2023/11/22	2	17.80	5	17.80	17.75	-3	7,063	-0.04%
2023/11/21	1	17.85	5	17.90	17.90	-4	7,030	-0.06%
2023/11/20	7.1	17.73	5	17.70	17.80	2.1	6,838	0.03%
2023/11/17	1	17.75	10.3	17.71	17.70	-9.3	6,700	-0.14%
2023/11/16	0	17.55	2	17.60	17.65	-2	6,503	-0.03%
2023/11/14	0	0.00	15	17.50	17.40	-15	6,271	-0.24%
2023/11/10	0	0.00	0	17.40	17.35	0	6,483	0.00%
2023/11/09	0	0.00	0.1	17.40	17.40	-0.1	6,676	0.00%
2023/11/08	0.1	17.45	0.1	17.50	17.40	-0.1	6,906	0.00%
2023/11/07	3.2	17.42	0	0.00	17.45	3.2	7,210	0.04%
2023/11/06	0	0.00	26	17.41	17.45	-26	7,572	-0.34%
2023/11/03	0.2	17.40	4	17.37	17.40	-3.8	7,926	-0.05%
2023/11/02	0.4	17.35	0	0.00	17.30	0.4	8,414	0.00%
2023/11/01	0	0.00	5	17.30	17.30	-5	8,638	-0.06%
2023/10/31	15.1	17.05	0	0.00	17.15	15.1	8,797	0.17%
2023/10/30	7.1	17.12	5	17.15	17.15	2.1	9,091	0.02%
2023/10/27	3	17.10	0	0.00	17.25	3	9,245	0.03%
2023/10/26	4.8	17.10	0	0.00	17.05	4.8	9,450	0.05%
2023/10/25	6.7	17.22	0	0.00	17.20	6.7	9,494	0.07%
2023/10/24	2.3	17.16	2	17.20	17.20	0.3	9,707	0.00%
2023/10/23	2.2	17.20	0	0.00	17.15	2.2	9,982	0.02%
2023/10/20	3	17.20	0	0.00	17.30	3	10,063	0.03%
2023/10/19	5.1	17.35	2	17.40	17.40	3.1	10,114	0.03%
2023/10/18	0.1	17.45	0	0.00	17.50	0.1	10,303	0.00%
2023/10/17	1	17.50	0	0.00	17.45	1	10,518	0.01%
2023/10/16	1.1	17.50	5	17.45	17.60	-3.9	10,915	-0.04%
2023/10/13	2	17.45	0	0.00	17.50	2	11,230	0.02%
2023/10/12	1.1	17.52	0	0.00	17.50	1.1	11,471	0.01%
2023/10/11	2	17.50	25	17.42	17.50	-23	11,559	-0.20%
2023/10/05	7	17.10	0	0.00	17.10	7	11,662	0.06%
2023/10/04	8.1	17.07	2	17.05	17.05	6.1	11,779	0.05%
2023/10/03	0.2	17.25	1	17.25	17.20	-0.8	11,821	-0.01%
2023/10/02	0.2	17.35	0	0.00	17.30	0.2	11,999	0.00%
2023/09/28	8	17.20	0	0.00	17.25	8	12,291	0.07%
2023/09/27	0.8	17.25	0	0.00	17.25	0.8	12,361	0.01%
2023/09/26	5	17.24	0	0.00	17.25	5	12,419	0.04%
2023/09/25	0	0.00	10.5	17.40	17.40	-10.5	12,502	-0.08%
2023/09/22	1	17.25	0	0.00	17.25	1	12,706	0.01%
2023/09/21	11.5	17.27	0	0.00	17.25	11.5	12,825	0.09%
2023/09/19	2.1	17.45	0	0.00	17.45	2.1	12,985	0.02%
2023/09/18	0	0.00	0.5	17.55	17.50	-0.5	13,160	0.00%
2023/09/15	3	17.53	0	0.00	17.50	3	13,318	0.02%
2023/09/14	0.1	17.58	0	17.50	17.55	0.1	13,909	0.00%
2023/09/13	9.6	17.45	0	0.00	17.45	9.6	14,469	0.07%
2023/09/07	2.1	17.30	0	0.00	17.30	2.1	15,955	0.01%
2023/09/06	9.1	17.32	0	0.00	17.30	9.1	16,074	0.06%
2023/09/05	2	17.43	5	17.40	17.40	-3	16,197	-0.02%
2023/09/04	3.2	17.50	5	17.50	17.45	-1.8	16,370	-0.01%
2023/09/01	5	17.45	0	0.00	17.35	5	16,524	0.03%
2023/08/31	7	17.36	0	0.00	17.30	7	16,648	0.04%
2023/08/30	4	17.46	2	17.50	17.50	2	16,674	0.01%
2023/08/29	0.1	17.50	2	17.50	17.50	-1.9	16,776	-0.01%
2023/08/28	0	0.00	0.1	17.50	17.50	-0.1	16,841	0.00%
2023/08/25	0	0.00	5	17.40	17.35	-5	17,721	-0.03%
2023/08/24	0	0.00	10	17.33	17.35	-10	17,970	-0.06%
2023/08/22	8	17.25	0	0.00	17.25	8	18,174	0.04%
2023/08/21	27	17.20	5	17.20	17.25	22	18,289	0.12%
2023/08/18	3	17.25	1	17.25	17.15	2	18,388	0.01%
2023/08/17	7	17.07	0	0.00	17.05	7	18,479	0.04%
2023/08/16	14	17.08	0	0.00	17.10	14	18,536	0.08%
2023/08/15	21	17.27	0	0.00	17.20	21	18,594	0.11%
2023/08/14	21.1	17.36	2	17.30	17.30	19.1	18,767	0.10%
2023/08/11	10.5	17.65	15	17.50	17.55	-4.5	18,849	-0.02%
2023/08/10	59.9	17.85	3	17.82	17.80	56.9	18,761	0.30%
2023/08/09	6	18.70	14	18.77	18.75	-8	18,478	-0.04%
2023/08/08	12	18.69	10	18.70	18.65	2	18,197	0.01%
2023/08/07	17	18.75	0.4	18.80	18.80	16.6	17,845	0.09%
2023/08/04	5	18.65	0	0.00	18.65	5	17,609	0.03%
2023/08/02	13	18.67	5	18.65	18.65	8	17,650	0.05%
2023/08/01	10	18.83	0	0.00	18.90	10	17,593	0.06%
2023/07/31	10	18.93	0	0.00	18.85	10	17,489	0.06%
2023/07/28	1	18.80	0	0.00	18.80	1	17,360	0.01%
2023/07/27	14	18.81	0.3	18.90	18.85	13.7	17,474	0.08%
2023/07/26	5.4	18.78	1	18.80	18.80	4.4	17,613	0.02%
2023/07/25	2	18.60	0	0.00	18.65	2	17,733	0.01%
2023/07/24	9	18.58	0	0.00	18.55	9	17,853	0.05%
2023/07/21	3	18.70	1.1	18.66	18.60	1.9	17,689	0.01%
2023/07/20	1.1	18.70	0	0.00	18.75	1.1	17,504	0.01%
2023/07/19	6.3	18.75	2.5	18.99	18.70	3.8	17,248	0.02%
2023/07/18	3	18.70	3	18.80	18.80	0	16,820	0.00%
2023/07/17	14	18.68	11	18.70	18.65	3	16,424	0.02%
2023/07/14	0	0.00	1	18.55	18.65	-1	16,155	-0.01%
2023/07/13	1	18.50	0	0.00	18.45	1	15,942	0.01%
2023/07/12	5	18.50	1	18.45	18.55	4	15,912	0.03%
2023/07/11	2	18.40	22	18.45	18.55	-20	15,805	-0.13%
2023/07/10	11	18.35	0	0.00	18.35	11	15,695	0.07%
2023/07/07	16	18.25	0	0.00	18.30	16	15,543	0.10%
2023/07/06	2	18.35	3.1	18.30	18.35	-1.1	15,485	-0.01%
2023/07/05	13.4	18.59	0	0.00	18.60	13.4	15,170	0.09%
2023/07/04	7	18.65	1	18.68	18.65	6	15,097	0.04%
2023/07/03	3	18.60	0	0.00	18.75	3	15,097	0.02%
2023/06/29	0	0.00	2	18.70	18.60	-2	14,800	-0.01%
2023/06/28	7	18.45	1	18.51	18.50	6	14,631	0.04%
2023/06/27	7	18.52	1	18.60	18.50	6	14,517	0.04%
2023/06/26	5	18.55	2	18.55	18.60	3	14,368	0.02%
2023/06/21	1	18.70	2	18.70	18.75	-1	14,183	-0.01%
2023/06/20	0	0.00	42	18.80	18.85	-42	14,031	-0.30%
2023/06/19	1	18.70	15	18.75	18.90	-14	13,262	-0.11%
2023/06/16	7.3	18.51	1	18.65	18.50	6.3	12,616	0.05%
2023/06/15	14	18.68	2	18.78	18.70	12	12,228	0.10%
2023/06/14	20	18.60	3	18.62	18.60	17	11,905	0.14%
2023/06/13	2	18.50	48	18.47	18.45	-46	11,644	-0.40%
2023/06/12	0	0.00	2	18.40	18.35	-2	11,395	-0.02%
2023/06/09	0	0.00	1	18.35	18.40	-1	11,326	-0.01%
2023/06/08	1	18.30	0	0.00	18.35	1	11,171	0.01%
2023/06/05	12	18.25	3	18.25	18.25	9	10,813	0.08%
2023/06/01	6.1	18.05	0	0.00	18.05	6.1	10,472	0.06%
2023/05/31	17	18.17	1	18.25	18.00	16	10,384	0.15%
2023/05/30	2	18.30	0	0.00	18.25	2	9,477	0.02%
2023/05/26	2	18.08	0	0.00	18.10	2	9,151	0.02%
2023/05/25	2	18.13	2.3	18.19	18.10	-0.3	9,004	0.00%
2023/05/24	3	18.25	11	18.25	18.30	-8	8,872	-0.09%
2023/05/23	1	18.35	0	0.00	18.30	1	8,716	0.01%
2023/05/22	3	18.42	0	0.00	18.35	3	8,563	0.04%
2023/05/19	1	18.25	1	18.30	18.30	0	8,389	0.00%
2023/05/18	1	18.35	2	18.35	18.30	-1	8,176	-0.01%
2023/05/17	5	18.17	3.5	18.16	18.15	1.5	7,867	0.02%
2023/05/16	2	18.00	1	18.05	18.10	1	7,587	0.01%
2023/05/15	1	17.90	0	0.00	18.00	1	7,395	0.01%
2023/05/12	8	17.98	0	0.00	17.90	8	7,340	0.11%
2023/05/10	10	18.00	0	0.00	17.95	10	7,039	0.14%
2023/05/09	2	17.90	10	18.00	18.05	-8	7,032	-0.11%
2023/05/08	1	18.00	5	18.10	18.00	-4	6,853	-0.06%
2023/05/05	0	0.00	8	18.00	18.05	-8	6,573	-0.12%
2023/05/04	10	17.93	0	0.00	17.95	10	6,503	0.15%
2023/05/03	13	17.84	0	0.00	17.85	13	6,464	0.20%
2023/05/02	31.5	17.98	8	17.94	18.00	23.5	6,257	0.38%
2023/04/28	11	17.75	4	17.80	17.80	7	6,078	0.12%
2023/04/27	17	17.64	2	17.70	17.65	15	5,685	0.26%
2023/04/26	0	0.00	4	17.55	17.50	-4	5,509	-0.07%
2023/04/25	13	17.55	0	0.00	17.50	13	5,492	0.24%
2023/04/21	10	17.55	40	17.50	17.55	-30	5,516	-0.54%
2023/04/20	18.1	17.46	0	0.00	17.55	18.1	5,583	0.32%
2023/04/19	5	17.45	1	17.50	17.50	4	5,700	0.07%
2023/04/14	0	0.00	10	17.55	17.60	-10	5,579	-0.18%
2023/04/13	6	17.55	0	17.55	17.55	6	5,511	0.11%
2023/04/12	10.1	17.50	2	17.53	17.55	8.1	5,447	0.15%
2023/04/11	0	0.00	21	17.58	17.60	-21	5,434	-0.39%
2023/04/10	0	0.00	2	17.45	17.50	-2	5,275	-0.04%
2023/04/07	1	17.40	1	17.45	17.40	0	5,266	0.00%
2023/04/06	0	0.00	2	17.45	17.45	-2	5,194	-0.04%
2023/03/31	0	0.00	2	17.40	17.35	-2	5,092	-0.04%
2023/03/30	0.1	17.30	0	0.00	17.25	0.1	5,038	0.00%
2023/03/29	0.1	17.25	0	0.00	17.35	0.1	5,022	0.00%
2023/03/28	1	17.30	5	17.30	17.30	-4	5,045	-0.08%
2023/03/24	0.1	17.20	0	0.00	17.20	0.1	5,163	0.00%
2023/03/23	3	17.20	5	17.25	17.25	-2	5,165	-0.04%
2023/03/22	3	17.08	19.4	17.12	17.20	-16.4	5,178	-0.32%
2023/03/21	4.1	16.93	4.2	16.95	16.95	-0.2	5,205	0.00%
2023/03/20	22	16.79	0	0.00	16.75	22	5,169	0.43%
2023/03/17	5	17.04	0	0.00	16.95	5	5,096	0.10%
2023/03/16	4	16.91	1.9	17.01	17.00	2.1	5,037	0.04%
2023/03/15	13	17.13	10	17.15	17.05	3	5,213	0.06%
2023/03/14	14	17.15	0	0.00	17.15	14	5,204	0.27%
2023/03/13	30	17.29	0.5	17.40	17.30	29.5	5,171	0.57%
2023/03/10	56	17.40	1	17.35	17.35	55	5,171	1.06%
2023/03/09	0.1	17.45	0	0.00	17.55	0.1	5,197	0.00%
2023/03/07	3	17.50	3	17.50	17.55	0	5,476	0.00%
2023/03/03	0.1	17.40	0	0.00	17.45	0.1	5,547	0.00%
2023/03/02	0.9	17.45	0	0.00	17.40	0.9	5,563	0.02%
2023/03/01	50.7	17.45	0	0.00	17.50	50.7	5,573	0.91%
2023/02/24	0	0.00	13	17.50	17.45	-13	5,548	-0.23%
2023/02/23	0	0.00	103	17.50	17.50	-103	5,509	-1.87%	大賣/鉅額交易
2023/02/22	2	17.48	0	0.00	17.45	2	5,542	0.04%
2023/02/20	0	17.55	21	17.50	17.55	-21	5,627	-0.37%
2023/02/17	0	17.40	0	0.00	17.45	0	5,736	0.00%
2023/02/16	3	17.30	0	0.00	17.30	3	5,857	0.05%
2023/02/15	1	17.30	0	0.00	17.25	1	6,027	0.02%
2023/02/14	0.5	17.35	1	17.30	17.30	-0.5	5,981	-0.01%
2023/02/13	16.4	17.26	10	17.20	17.25	6.4	5,987	0.11%
2023/02/10	15	17.25	0	0.00	17.30	15	5,973	0.25%
2023/02/09	1	17.30	0	0.00	17.30	1	5,962	0.02%
2023/02/08	19	17.35	0	0.00	17.30	19	5,991	0.32%
2023/02/07	0	0.00	1.5	17.42	17.40	-1.5	6,015	-0.02%
2023/02/06	5	17.35	1	17.35	17.30	4	5,977	0.07%
2023/02/03	2	17.45	0.5	17.54	17.45	1.5	5,942	0.03%
2023/02/02	1	17.45	0	0.00	17.45	1	5,978	0.02%
2023/01/31	0.9	17.57	0	0.00	17.60	0.9	5,963	0.02%
2023/01/30	0	0.00	104.1	17.70	17.70	-104.1	5,984	-1.74%	大賣/鉅額交易
2023/01/16	0	0.00	9	17.54	17.60	-9	5,838	-0.15%
2023/01/12	0	0.00	8	17.44	17.45	-8	5,968	-0.13%
2023/01/10	0	0.00	4	17.51	17.55	-4	6,049	-0.07%
2023/01/09	0	0.00	22.2	17.46	17.50	-22.2	6,005	-0.37%
2023/01/06	0	0.00	15.1	17.37	17.40	-15.1	5,958	-0.25%
2022/12/29	2	17.05	0	0.00	17.15	2	6,214	0.03%
2022/12/28	0	0.00	1	17.25	17.25	-1	6,208	-0.02%
2022/12/19	18	17.20	0	0.00	17.30	18	6,761	0.27%
2022/12/16	0	0.00	1	17.25	17.35	-1	6,757	-0.01%
2022/12/12	0	0.00	1	17.35	17.45	-1	6,698	-0.01%
2022/12/07	0	0.00	14	17.51	17.50	-14	6,971	-0.20%
2022/12/06	0	0.00	0	17.20	17.20	0	6,728	0.00%
2022/12/05	10	17.35	9	17.45	17.40	1	6,742	0.01%
2022/12/01	10	17.35	11	17.45	17.40	-1	6,815	-0.01%
2022/11/30	1.4	17.39	2	17.35	17.50	-0.6	6,711	-0.01%
2022/11/29	0.9	17.25	0	0.00	17.25	0.9	6,454	0.01%
2022/11/25	0	0.00	10	17.25	17.25	-10	6,479	-0.15%
2022/11/23	0	0.00	2	17.10	17.10	-2	6,586	-0.03%
2022/11/21	0	0.00	23	17.00	17.05	-23	6,659	-0.35%
2022/11/18	0	0.00	0.9	17.02	17.00	-0.9	6,661	-0.01%
2022/11/17	35	17.05	0	0.00	17.10	35	6,658	0.53%
2022/11/16	0	0.00	10	17.20	17.15	-10	6,727	-0.15%
2022/11/15	2	17.00	35.1	17.25	17.30	-33.1	6,668	-0.50%
2022/11/14	6.7	17.20	0	0.00	17.20	6.7	6,576	0.10%
2022/11/11	0	0.00	4	17.05	17.15	-4	6,451	-0.06%
2022/11/10	0	0.00	3	16.90	16.80	-3	6,420	-0.05%
2022/11/09	1	16.75	7	16.90	16.90	-6	6,487	-0.09%
2022/11/08	4	16.65	2	16.70	16.75	2	6,498	0.03%
2022/11/07	13	16.59	12.1	16.65	16.70	0.9	6,573	0.01%
2022/11/04	2	16.30	0	16.55	16.55	2	6,763	0.03%
2022/11/03	5.2	16.45	0	0.00	16.35	5.2	7,029	0.07%
2022/10/28	2.3	16.46	0	0.00	16.45	2.3	7,291	0.03%
2022/10/27	0	0.00	2	16.80	16.55	-2	7,310	-0.03%
2022/10/26	0	0.00	25	16.61	16.65	-25	7,310	-0.34%
2022/10/25	0	0.00	2	16.50	16.55	-2	7,239	-0.03%
2022/10/24	1	16.45	0	0.00	16.40	1	7,263	0.01%
2022/10/21	0.8	16.40	8	16.40	16.40	-7.2	7,305	-0.10%
2022/10/20	5	16.10	0	0.00	16.30	5	7,304	0.07%
2022/10/19	0.7	16.45	1	16.50	16.35	-0.3	7,178	0.00%
2022/10/18	0	0.00	18	16.55	16.60	-18	7,144	-0.25%
2022/10/17	5	16.48	0	0.00	16.55	5	7,135	0.07%
2022/10/14	2	16.70	1	16.70	16.60	1	7,116	0.01%
2022/10/13	3	16.60	1	16.50	16.55	2	7,164	0.03%
2022/10/11	5	16.69	0	0.00	16.65	5	7,104	0.07%
2022/10/07	5	17.05	0	0.00	17.05	5	7,066	0.07%
2022/10/06	1	16.95	0	0.00	17.10	1	7,123	0.01%
2022/10/05	0	0.00	0.9	17.00	16.95	-0.9	7,188	-0.01%
2022/10/04	1	17.10	3	17.05	16.95	-2.1	7,196	-0.03%
2022/10/03	1	16.95	0	0.00	17.00	1	7,152	0.01%
2022/09/30	0	0.00	1	17.20	17.15	-1	7,192	-0.01%
2022/09/29	0	0.00	2	17.13	17.15	-2	7,138	-0.03%
2022/09/28	13.8	16.89	0	0.00	16.90	13.8	7,123	0.19%
2022/09/27	8	17.14	0	0.00	17.15	8	7,032	0.11%
2022/09/26	10	17.22	5	17.20	17.15	5	7,060	0.07%
2022/09/22	25	17.33	0	0.00	17.30	25	7,139	0.35%
2022/09/21	3	17.47	0	0.00	17.50	3	7,143	0.04%
2022/09/19	12	17.54	12	17.56	17.50	0	7,112	0.00%
2022/09/16	9	17.49	27	17.55	17.60	-18	7,163	-0.25%
2022/09/15	8.9	17.50	0	0.00	17.55	8.9	7,054	0.13%
2022/09/14	7	17.40	0	0.00	17.40	7	7,039	0.10%
2022/09/13	3	17.55	0	0.00	17.60	3	7,153	0.04%
2022/09/12	0	0.00	21.2	17.57	17.60	-21.2	7,309	-0.29%
2022/09/08	1	17.30	0.2	17.50	17.50	0.8	7,415	0.01%
2022/09/07	3	17.33	0	0.00	17.30	3	7,506	0.04%
2022/09/06	22	17.45	0	0.00	17.45	22	7,483	0.29%
2022/09/05	0	0.00	5.1	17.50	17.45	-5.1	7,581	-0.07%
2022/09/02	1	17.40	0	0.00	17.40	1	7,772	0.01%
2022/09/01	17	17.41	0	0.00	17.45	17	7,773	0.22%
2022/08/30	20	17.45	0	0.00	17.45	20	7,621	0.26%
2022/08/29	10	17.45	1	17.45	17.45	9	7,599	0.12%
2022/08/26	0	0.00	5	17.65	17.65	-5	7,627	-0.07%
2022/08/25	2	17.60	0	0.00	17.60	2	7,652	0.03%
2022/08/24	2	17.50	0	0.00	17.50	2	7,738	0.03%
2022/08/22	1	17.60	10.2	17.60	17.60	-9.2	8,737	-0.11%
2022/08/19	0	0.00	3	17.70	17.70	-3	8,878	-0.03%
2022/08/17	0	0.00	3	17.65	17.70	-3	9,041	-0.03%
2022/08/16	0	0.00	2	17.70	17.70	-2	8,925	-0.02%
2022/08/15	11	17.75	0	0.00	17.75	11	8,991	0.12%
2022/08/12	10	17.75	10	17.75	17.80	0	9,010	0.00%
2022/08/11	15	17.85	21	17.88	17.85	-6	9,067	-0.07%
2022/08/10	29.8	18.15	12	18.10	18.20	17.8	9,027	0.20%
2022/08/09	0	0.00	2	17.95	18.05	-2	8,825	-0.02%
2022/08/08	2	17.80	0	0.00	17.85	2	8,775	0.02%
2022/08/05	0.5	17.65	7	17.74	17.80	-6.5	8,933	-0.07%
2022/08/04	1	17.50	6	17.58	17.55	-5	9,073	-0.06%
2022/08/03	6	17.59	0	0.00	17.60	6	9,158	0.07%
2022/08/02	4	17.58	0	0.00	17.65	4	9,324	0.04%
2022/08/01	0	0.00	1	17.80	17.85	-1	9,443	-0.01%
2022/07/29	0	0.00	1	17.85	17.80	-1	9,623	-0.01%
2022/07/28	0	0.00	8	17.68	17.80	-8	9,626	-0.08%
2022/07/27	0	0.00	6	17.60	17.65	-6	9,598	-0.06%
2022/07/26	0	0.00	1	17.50	17.55	-1	9,607	-0.01%
2022/07/25	7	17.55	0	0.00	17.55	7	9,694	0.07%
2022/07/22	3	17.40	0	0.00	17.40	3	9,844	0.03%
2022/07/21	2	17.28	3	17.30	17.35	-1	9,938	-0.01%
2022/07/20	5.2	17.27	0.1	17.40	17.25	5.1	10,116	0.05%
2022/07/19	1	17.35	6	17.35	17.35	-5	10,138	-0.05%
2022/07/14	0	17.20	10.6	17.16	17.20	-10.6	10,422	-0.10%
2022/07/13	10	17.20	0	0.00	17.30	10	10,497	0.10%
2022/07/12	3	17.02	1	17.00	17.10	2	10,637	0.02%
2022/07/11	5	17.25	0	0.00	17.25	5	10,774	0.05%
2022/07/08	2.1	17.32	0	0.00	17.30	2.1	11,079	0.02%
2022/07/07	1	17.20	0	0.00	17.30	1	11,450	0.01%
2022/07/06	26	17.45	0	0.00	17.25	26	11,741	0.22%
2022/07/05	0	0.00	10	17.60	17.60	-10	12,425	-0.08%
2022/07/04	2	17.20	0	0.00	17.40	2	12,691	0.02%
2022/07/01	0	0.00	0.1	17.40	17.30	-0.1	13,347	0.00%
2022/06/30	13	17.44	0	0.00	17.35	13	13,760	0.09%
2022/06/24	1.3	17.77	3	17.77	17.75	-1.8	14,439	-0.01%
2022/06/23	0	0.00	2	17.70	17.60	-2	14,485	-0.01%
2022/06/21	0	0.00	2.7	17.52	17.60	-2.7	15,103	-0.02%
2022/06/20	6.4	17.14	32	17.31	17.15	-25.7	15,598	-0.16%
2022/06/17	1.7	17.42	1	17.40	17.45	0.7	15,524	0.00%
2022/06/16	2	17.73	1	17.90	17.55	1	15,518	0.01%
2022/06/14	10	17.65	0	0.00	17.65	10	15,947	0.06%
2022/06/13	7	17.56	0	0.00	17.50	7	15,961	0.04%
2022/06/10	1	17.95	5	17.95	17.90	-4	15,807	-0.03%
2022/06/09	1	18.05	0	0.00	18.05	1	15,774	0.01%
2022/06/06	1	17.95	0	0.00	18.00	1	15,827	0.01%
2022/06/02	2	18.00	0	0.00	18.05	2	15,939	0.01%
2022/05/31	5	18.45	8	18.48	18.15	-3	16,202	-0.02%
2022/05/30	0	0.00	17	18.50	18.60	-17	15,360	-0.11%
2022/05/26	0	0.00	1	18.05	18.05	-1	15,154	-0.01%
2022/05/25	1	18.15	1.9	18.15	18.10	-0.9	15,407	-0.01%
2022/05/24	0	0.00	1	18.05	18.05	-1	15,490	-0.01%
2022/05/18	0	0.00	12.1	18.00	18.15	-12.1	15,652	-0.08%
2022/05/13	1	17.70	2	17.95	17.75	-1	15,587	-0.01%
2022/05/12	0	0.00	10	18.00	17.75	-10	15,562	-0.06%
2022/05/11	3	17.78	0	0.00	17.80	3	15,462	0.02%
2022/05/10	2	17.50	5	17.80	17.95	-3	15,437	-0.02%
2022/05/09	13	17.77	0	0.00	17.70	13	15,410	0.08%
2022/05/06	3.1	18.00	0	0.00	18.15	3.1	15,495	0.02%
2022/05/05	1	18.30	0	0.00	18.30	1	15,545	0.01%
2022/05/04	2	18.30	18	18.40	18.40	-16	15,534	-0.10%
2022/05/03	1	18.35	7	18.39	18.30	-6	15,702	-0.04%
2022/04/29	0	0.00	8	18.49	18.50	-8	15,830	-0.05%
2022/04/28	1	18.30	0	0.00	18.45	1	15,907	0.01%
2022/04/27	0	0.00	3	18.40	18.55	-3	15,820	-0.02%
2022/04/25	5	18.44	0	0.00	18.50	5	15,804	0.03%
2022/04/21	0	0.00	18	18.50	18.50	-18	15,953	-0.11%
2022/04/20	1	18.50	25	18.45	18.55	-24	16,377	-0.15%
2022/04/19	2	18.50	0	0.00	18.50	2	16,500	0.01%
2022/04/18	10	18.51	30	18.55	18.55	-20	16,734	-0.12%
2022/04/15	13	18.82	0	0.00	18.75	13	16,674	0.08%
2022/04/14	28	18.83	0.1	18.90	18.85	27.9	16,822	0.17%
2022/04/13	35	19.18	1	19.50	19.30	34	16,743	0.20%
2022/04/12	32.1	19.14	0.3	19.05	19.10	31.8	16,484	0.19%
2022/04/11	40.5	19.40	5	19.75	19.20	35.5	16,347	0.22%
2022/04/08	1	19.30	6	19.70	19.75	-5	15,748	-0.03%
2022/04/07	63	19.70	10	19.70	19.50	53	15,466	0.34%
2022/04/06	3	19.55	5.2	19.49	19.70	-2.2	14,821	-0.01%
2022/04/01	0.1	19.05	11	19.05	19.20	-10.9	14,377	-0.08%
2022/03/31	1	19.10	15	18.98	19.15	-14	14,218	-0.10%
2022/03/29	2	18.73	5	18.72	18.75	-3	13,597	-0.02%
2022/03/28	2	18.50	2	18.68	18.85	0	13,561	0.00%
2022/03/25	18	18.68	10	18.75	18.80	8	13,444	0.06%
2022/03/24	1.5	18.87	1.1	18.81	18.90	0.4	13,000	0.00%
2022/03/23	0	0.00	15	18.86	19.00	-15	13,002	-0.12%
2022/03/22	0	18.20	9	18.36	18.45	-9	12,373	-0.07%
2022/03/21	2	18.25	5	18.38	18.30	-3	12,378	-0.02%
2022/03/18	1	18.20	158	18.28	18.40	-157	12,266	-1.28%	大賣/鉅額交易
2022/03/17	0	0.00	5	17.98	18.05	-5	11,907	-0.04%
2022/03/16	0	0.00	14	17.93	17.95	-14	11,703	-0.12%
2022/03/15	5	17.57	1	17.50	17.65	4	11,619	0.03%
2022/03/14	5	17.60	0	0.00	17.65	5	11,643	0.04%
2022/03/11	0	0.00	200	17.60	17.55	-200	11,676	-1.71%	大賣/鉅額交易
2022/03/10	5	17.60	0	0.00	17.65	5	11,679	0.04%
2022/03/08	2	17.25	102	17.35	17.25	-100	11,613	-0.86%	大賣/
2022/03/07	16	17.39	0	0.00	17.40	16	11,466	0.14%
2022/03/04	5.1	17.80	4	17.84	17.90	1.1	11,558	0.01%
2022/03/03	5	17.95	1	17.90	18.00	4	11,500	0.03%
2022/03/02	2	17.75	2	17.90	17.90	0	11,593	0.00%
2022/03/01	6	17.72	1	17.80	17.80	5	11,500	0.04%
2022/02/25	14	17.53	0	0.00	17.70	14	11,417	0.12%
2022/02/24	117	17.65	1	17.60	17.70	116	11,122	1.04%	大買/鉅額交易
2022/02/23	10	17.95	3	17.95	17.95	7	10,948	0.06%
2022/02/22	47	17.89	10	18.00	18.00	37	11,027	0.34%
2022/02/21	10	18.10	11	18.01	18.15	-1	10,935	-0.01%
2022/02/18	13	18.19	43.2	18.18	18.10	-30.2	10,946	-0.28%
2022/02/16	11.1	17.91	11	18.00	17.95	0.1	10,704	0.00%
2022/02/15	0	0.00	1	17.90	17.85	-1	10,684	-0.01%
2022/02/14	0	0.00	27.1	17.94	18.00	-27.1	10,585	-0.26%
2022/02/11	0	0.00	75	18.13	18.15	-75	10,422	-0.72%
2022/02/10	15.2	18.04	5	18.10	18.15	10.2	10,322	0.10%
2022/02/09	33	18.10	36	18.10	18.15	-3	10,221	-0.03%
2022/02/08	0.9	17.95	222.1	18.14	18.10	-221.2	10,048	-2.20%	大賣/鉅額交易
2022/02/07	2	17.65	16	17.90	17.95	-14	9,781	-0.14%
2022/01/26	1	17.65	0	0.00	17.65	1	9,542	0.01%
2022/01/25	43.4	17.48	10	17.50	17.60	33.4	9,513	0.35%
2022/01/24	8	17.53	0	0.00	17.75	8	9,310	0.09%
2022/01/21	2	17.65	0	17.75	17.70	2	9,201	0.02%
2022/01/20	1	17.75	20	17.80	17.90	-19	8,994	-0.21%
2022/01/19	21	17.99	0	0.00	18.00	21	8,914	0.24%
2022/01/18	5	17.90	13	17.94	17.95	-8	8,813	-0.09%
2022/01/17	2	17.85	4	18.00	17.90	-2	8,719	-0.02%
2022/01/14	10.9	18.11	24	18.11	18.10	-13.1	8,561	-0.15%
2022/01/13	26	18.02	7.4	18.16	18.25	18.6	8,286	0.23%
2022/01/12	6	17.91	41	18.09	18.00	-35	7,824	-0.45%
2022/01/11	18	17.71	10.3	17.83	17.95	7.7	7,640	0.10%
2022/01/10	0	0.00	1	17.80	17.80	-1	7,310	-0.01%
2022/01/07	86.2	17.77	54.8	17.76	17.75	31.4	7,190	0.44%
2022/01/06	22	17.45	13	17.50	17.50	9	6,861	0.13%
2022/01/05	32	17.33	9	17.32	17.30	23	6,629	0.35%
2022/01/04	21	17.23	12	17.26	17.30	9	6,563	0.14%
2022/01/03	23	17.06	17	17.20	17.10	6	6,380	0.09%
2021/12/30	0.2	17.00	0	0.00	17.00	0.2	6,259	0.00%
2021/12/29	1	16.95	2.3	17.04	17.05	-1.3	6,326	-0.02%
2021/12/28	0	0.00	9	16.90	16.95	-9	6,285	-0.14%
2021/12/27	0	0.00	11	16.85	16.80	-11	6,270	-0.18%
2021/12/22	0	16.65	0	0.00	16.65	0	6,425	0.00%
2021/12/20	23	16.55	3	16.60	16.55	20	6,467	0.31%
2021/12/17	1	16.60	3	16.70	16.60	-2	6,416	-0.03%
2021/12/13	0	0.00	0.3	16.90	16.80	-0.3	6,402	0.00%
2021/12/10	1	16.85	0	0.00	16.80	1	6,408	0.02%
2021/12/09	5	16.85	1	16.90	16.90	4	6,428	0.06%
2021/12/08	1	16.80	1	16.85	16.85	0	6,390	0.00%
2021/12/07	1	16.75	0	0.00	16.70	1	6,312	0.02%
2021/12/06	0	0.00	2	16.65	16.70	-2	6,275	-0.03%
2021/12/02	5	16.55	10	16.55	16.55	-5	6,273	-0.08%
2021/12/01	0	0.00	2	16.60	16.65	-2	6,232	-0.03%
2021/11/30	28	16.56	5	16.80	16.40	23	6,244	0.37%
2021/11/29	25	16.78	15	16.71	16.70	10	5,856	0.17%
2021/11/26	15	16.98	10	16.90	16.85	5	5,860	0.09%
2021/11/25	0	0.00	5	17.15	17.20	-5	6,010	-0.08%
2021/11/24	0	0.00	5	17.10	17.10	-5	6,255	-0.08%
2021/11/22	5.2	17.20	0.1	17.15	17.20	5.1	6,465	0.08%
2021/11/19	43	17.25	33.4	17.15	17.25	9.6	6,452	0.15%
2021/11/18	0	0.00	14.1	17.21	17.30	-14.1	6,400	-0.22%
2021/11/16	1	16.80	4	16.85	16.90	-3	6,149	-0.05%
2021/11/15	27	16.83	3	16.85	16.90	24	6,200	0.39%
2021/11/12	0	0.00	12	16.69	16.80	-12	6,157	-0.19%
2021/11/11	8	16.56	0	0.00	16.55	8	6,121	0.13%
2021/11/10	10	16.65	0.1	16.60	16.60	9.9	6,176	0.16%
2021/11/09	35	16.56	0	0.00	16.70	35	6,198	0.56%
2021/11/08	7	16.55	1	16.60	16.60	6	6,206	0.10%
2021/11/04	0	0.00	0.3	16.50	16.45	-0.3	6,242	-0.01%
2021/11/01	5	16.45	0	0.00	16.45	5	6,365	0.08%
2021/10/29	5	16.45	0	0.00	16.40	5	6,365	0.08%
2021/10/27	0	0.00	20	16.60	16.55	-20	6,406	-0.31%
2021/10/26	0	0.00	26	16.65	16.70	-26	6,441	-0.40%
2021/10/25	2	16.55	5	16.55	16.50	-3	6,378	-0.05%
2021/10/22	4	16.55	0	0.00	16.50	4	6,421	0.06%
2021/10/21	1	16.60	5	16.60	16.60	-4	6,435	-0.06%
2021/10/20	1	16.50	3	16.52	16.55	-2	6,410	-0.03%
2021/10/19	10	16.50	0	0.00	16.50	10	6,479	0.15%
2021/10/18	0	0.00	1	16.50	16.55	-1	6,576	-0.02%
2021/10/15	0	0.00	2	16.45	16.50	-2	6,712	-0.03%
2021/10/13	0	0.00	0	16.35	16.35	0	6,919	0.00%
2021/10/12	5	16.30	0	0.00	16.30	5	7,024	0.07%
2021/10/08	10	16.35	0	0.00	16.30	10	6,988	0.14%
2021/10/06	0	0.00	5	16.40	16.25	-5	7,135	-0.07%
2021/10/05	16	16.31	0	0.00	16.35	16	7,177	0.22%
2021/10/04	0	0.00	0.1	16.40	16.40	-0.1	7,324	0.00%
2021/10/01	4	16.24	0	0.00	16.25	4	7,367	0.05%
2021/09/30	2	16.30	0	0.00	16.45	2	7,390	0.03%
2021/09/29	2	16.25	0	0.00	16.30	2	7,408	0.03%
2021/09/28	5	16.40	1	16.40	16.40	4	7,396	0.05%
2021/09/24	1	16.40	0	0.00	16.45	1	7,530	0.01%
2021/09/23	1	16.30	4	16.30	16.40	-3	7,607	-0.04%
2021/09/22	181	16.20	3	16.20	16.15	178	7,676	2.32%	大買/鉅額交易
2021/09/17	6	16.57	0.1	16.50	16.40	5.9	7,580	0.08%
2021/09/13	8	16.60	0	0.00	16.60	8	7,643	0.10%
2021/09/10	1	16.55	0	0.00	16.60	1	7,838	0.01%
2021/09/09	2	16.55	0	0.00	16.50	2	8,389	0.02%
2021/09/08	10	16.64	0	0.00	16.60	10	8,507	0.12%
2021/09/07	1	16.60	0	0.00	16.70	1	9,028	0.01%
2021/09/06	16.3	16.66	4	16.65	16.65	12.3	9,364	0.13%
2021/09/03	6	16.55	0	0.00	16.70	6	10,491	0.06%
2021/09/02	2	16.55	1	16.55	16.50	1	10,602	0.01%
2021/09/01	3	16.58	0	0.00	16.60	3	10,670	0.03%
2021/08/31	159	16.54	5	16.60	16.50	154	10,663	1.44%	大買/鉅額交易
2021/08/30	5	17.00	31	17.00	17.00	-26	10,604	-0.25%
2021/08/27	0	0.00	181	16.86	16.95	-181	10,559	-1.71%	大賣/鉅額交易
2021/08/26	5	16.75	0	0.00	16.65	5	10,371	0.05%
2021/08/25	1.1	16.84	32	16.80	16.70	-30.9	10,435	-0.30%
2021/08/24	1	16.70	10	16.70	16.75	-9	10,453	-0.09%
2021/08/23	0	0.00	3	16.65	16.70	-3	10,469	-0.03%
2021/08/19	16	16.68	100	16.80	16.60	-84	11,882	-0.71%
2021/08/17	1	16.70	4	16.65	16.70	-3	11,923	-0.03%
2021/08/16	0	0.00	2	16.65	16.60	-2	11,970	-0.02%
2021/08/13	35.5	16.75	0	0.00	16.80	35.5	12,005	0.30%
2021/08/12	15.1	16.75	0	0.00	16.85	15.1	12,115	0.12%
2021/08/10	4	16.70	0	0.00	16.75	4	12,288	0.03%
2021/08/09	0	0.00	1	16.75	16.70	-1	12,549	-0.01%
2021/08/06	4	16.80	0	0.00	16.85	4	12,706	0.03%
2021/08/05	1	16.90	12.1	16.84	16.85	-11.1	12,989	-0.09%
2021/08/03	2	16.65	2	16.60	16.65	0	13,561	0.00%
2021/08/02	5	16.60	0	0.00	16.75	5	13,712	0.04%
2021/07/30	1	16.55	0	0.00	16.55	1	13,670	0.01%
2021/07/28	40	16.40	0	0.00	16.50	40	13,699	0.29%
2021/07/27	0	0.00	8	16.55	16.55	-8	13,844	-0.06%
2021/07/23	8	16.70	0	0.00	16.70	8	13,965	0.06%
2021/07/22	0	0.00	5	16.60	16.65	-5	13,922	-0.04%
2021/07/21	2	16.35	5.7	16.40	16.40	-3.7	13,814	-0.03%
2021/07/19	0	0.00	1	16.35	16.50	-1	13,835	-0.01%
2021/07/16	3	16.45	13.5	16.44	16.40	-10.5	13,781	-0.08%
2021/07/15	30	16.40	8	16.45	16.45	22	13,784	0.16%
2021/07/14	1.1	16.40	6	16.39	16.40	-4.9	13,917	-0.04%
2021/07/13	0	0.00	26	16.30	16.35	-26	14,167	-0.18%
2021/07/12	0.9	16.15	1	16.20	16.25	-0.1	14,120	0.00%
2021/07/09	0.1	16.15	10	16.07	16.20	-9.9	14,035	-0.07%
2021/07/07	2	16.15	0	0.00	16.20	2	13,968	0.01%
2021/07/06	0	0.00	16.7	16.20	16.20	-16.7	13,963	-0.12%
2021/07/05	14	16.14	0	0.00	16.10	14	13,954	0.10%
2021/07/02	0.2	16.10	19	16.15	16.10	-18.8	13,922	-0.14%
2021/07/01	12	16.07	11	16.10	16.10	1	13,887	0.01%
2021/06/29	102	16.12	4.4	16.10	16.10	97.6	13,764	0.71%	大買/
2021/06/28	0	0.00	11.2	16.15	16.15	-11.2	13,777	-0.08%
2021/06/25	2	16.15	0	0.00	16.10	2	13,777	0.01%
2021/06/24	7	16.15	0	0.00	16.10	7	13,665	0.05%
2021/06/23	10	16.15	0	0.00	16.10	10	13,675	0.07%
2021/06/22	25	16.05	0	0.00	16.05	25	13,666	0.18%
2021/06/21	2	15.95	0	0.00	15.95	2	13,566	0.01%
2021/06/18	35	15.98	0	16.10	15.95	35	13,404	0.26%
2021/06/17	13	16.02	0	0.00	16.10	13	12,909	0.10%
2021/06/16	25.5	16.10	1	16.15	16.10	24.5	12,895	0.19%
2021/06/15	24.2	16.25	2	16.25	16.25	22.2	12,389	0.18%
2021/06/11	85.1	16.24	1	16.25	16.30	84.1	12,146	0.69%
2021/06/10	1	16.70	1	16.75	16.70	0	11,101	0.00%
2021/06/08	2	16.70	0	0.00	16.75	2	10,877	0.02%
2021/06/07	26	16.71	0	0.00	16.70	26	10,908	0.24%
2021/06/04	20	16.78	0	0.00	16.90	20	10,750	0.19%
2021/06/03	50	16.95	0	0.00	16.95	50	10,683	0.47%
2021/06/02	10.7	16.85	0	0.00	16.90	10.7	10,685	0.10%
2021/06/01	10	16.80	4	16.80	16.85	6	10,605	0.06%
2021/05/31	11	16.85	7	16.90	16.85	4	10,692	0.04%
2021/05/28	0	0.00	1	16.85	16.90	-1	10,720	-0.01%
2021/05/27	0	0.00	11	16.80	16.85	-11	10,661	-0.10%
2021/05/26	1	16.70	0	0.00	16.90	1	9,594	0.01%
2021/05/25	0	0.00	0.8	16.70	16.60	-0.8	9,591	-0.01%
2021/05/24	7	16.64	0	0.00	16.70	7	9,596	0.07%
2021/05/21	2	16.55	0	0.00	16.65	2	9,608	0.02%
2021/05/20	5.2	16.41	0	0.00	16.40	5.2	9,541	0.05%
2021/05/19	24	16.51	0	0.00	16.50	24	9,461	0.25%
2021/05/18	0.2	16.70	1	16.70	16.70	-0.8	9,404	-0.01%
2021/05/17	12	16.40	3.9	16.42	16.35	8.1	9,403	0.09%
2021/05/14	1	16.75	0	0.00	16.75	1	9,139	0.01%
2021/05/13	8	16.74	0	0.00	16.65	8	9,014	0.09%
2021/05/12	0.3	17.17	24	17.09	16.80	-23.7	8,703	-0.27%
2021/05/11	6.1	17.90	11	17.80	17.60	-4.9	8,157	-0.06%
2021/05/10	4	17.75	1	18.00	18.00	3	8,070	0.04%
2021/05/07	0	0.00	11.2	17.85	17.85	-11.2	8,126	-0.14%
2021/05/06	0.3	17.63	0	0.00	17.65	0.3	8,199	0.00%
2021/05/05	0	0.00	0	17.65	17.60	0	8,176	0.00%
2021/05/04	12	17.51	11.9	17.83	17.55	0.1	8,187	0.00%
2021/05/03	11	17.75	1	17.80	17.65	10	8,047	0.12%
2021/04/29	0	0.00	3	17.95	17.90	-3	8,003	-0.04%
2021/04/28	0.9	17.95	0.1	17.90	18.00	0.8	8,021	0.01%
2021/04/27	0.2	17.90	2	18.00	18.00	-1.8	8,163	-0.02%
2021/04/26	7	17.96	11	17.95	18.00	-4	8,155	-0.05%
2021/04/23	2	17.88	1	17.90	18.00	1	8,051	0.01%
2021/04/22	5.2	17.94	12	17.92	17.90	-6.8	8,020	-0.09%
2021/04/21	2	17.95	127	17.98	18.00	-125	7,885	-1.59%	大賣/鉅額交易
2021/04/20	10	18.02	2.3	18.05	18.10	7.7	7,861	0.10%
2021/04/19	5.8	18.02	14	18.15	18.20	-8.2	7,705	-0.11%
2021/04/16	0	0.00	9.4	17.65	17.80	-9.4	7,447	-0.13%
2021/04/14	0	0.00	2	17.63	17.55	-2	7,424	-0.03%
2021/04/12	12	17.42	1	17.45	17.45	11	7,299	0.15%
2021/04/08	15.5	17.45	0.4	17.45	17.50	15.1	7,256	0.21%
2021/04/07	0.5	17.45	9	17.48	17.50	-8.5	7,392	-0.11%
2021/04/06	0.3	17.45	0	0.00	17.50	0.3	7,350	0.00%
2021/04/01	2	17.45	2	17.40	17.50	0	7,393	0.00%
2021/03/31	1	17.50	10	17.50	17.55	-9	7,347	-0.12%
2021/03/30	11.5	17.45	5.5	17.52	17.50	6	7,255	0.08%
2021/03/29	0	0.00	27	17.46	17.50	-27	7,170	-0.38%
2021/03/25	8	17.31	5	17.35	17.20	3	7,099	0.04%
2021/03/23	10.6	17.19	15	17.20	17.15	-4.4	6,991	-0.06%
2021/03/22	15	17.10	0	0.00	17.20	15	7,038	0.21%
2021/03/19	2	17.10	0	0.00	17.20	2	7,171	0.03%
2021/03/18	0.1	17.35	5	17.30	17.30	-4.9	7,064	-0.07%
2021/03/17	10.1	17.22	1	17.15	17.20	9.1	7,051	0.13%
2021/03/16	1	17.40	7	17.50	17.45	-6	6,952	-0.09%
2021/03/12	0	0.00	1	17.30	17.40	-1	7,158	-0.01%
2021/03/10	1	17.35	2	17.35	17.40	-1	7,116	-0.01%
2021/03/09	0	0.00	2	17.30	17.35	-2	7,078	-0.03%
2021/03/08	6.5	17.15	0	0.00	17.10	6.5	6,987	0.09%
2021/03/05	3	17.08	0	0.00	17.10	3	6,961	0.04%
2021/03/04	11	17.05	0	0.00	17.05	11	7,311	0.15%
2021/03/03	0	0.00	2	17.20	17.25	-2	7,267	-0.03%
2021/03/02	2	17.00	0	0.00	17.00	2	7,206	0.03%
2021/02/26	1	17.05	0	0.00	17.05	1	7,170	0.01%
2021/02/25	0.1	17.30	5	17.40	17.40	-4.9	6,918	-0.07%
2021/02/23	1	17.25	16	17.21	17.30	-15	6,854	-0.22%
2021/02/22	1	17.05	6	17.09	17.05	-5	6,798	-0.07%
2021/02/19	5.7	17.00	0	0.00	17.05	5.7	6,867	0.08%
2021/02/18	21.5	17.10	6	17.13	17.10	15.5	6,843	0.23%
2021/02/17	11	17.05	0	0.00	17.05	11	6,865	0.16%
2021/02/05	1	16.85	0	0.00	16.90	1	6,723	0.01%
2021/02/02	0	0.00	9	16.91	16.85	-9	6,899	-0.13%
2021/02/01	0	0.00	0.5	16.75	16.70	-0.5	6,886	-0.01%
2021/01/29	34	16.70	0	0.00	16.55	34	6,858	0.50%
2021/01/28	7	16.80	10	16.80	16.80	-3	6,680	-0.04%
2021/01/27	14.1	16.96	0	0.00	16.95	14.1	6,552	0.22%
2021/01/26	26	17.00	0	0.00	17.00	26	6,496	0.40%
2021/01/25	7	16.99	0	0.00	17.15	7	6,446	0.11%
2021/01/20	9	17.23	0	0.00	17.10	9	6,318	0.14%
2021/01/19	0	0.00	2	17.60	17.75	-2	6,117	-0.03%
2021/01/18	1	17.60	0	0.00	17.55	1	6,090	0.02%
2021/01/15	0	0.00	10	17.71	17.70	-10	6,055	-0.17%
2021/01/14	0.8	17.85	1.2	17.83	17.90	-0.4	6,044	-0.01%
2021/01/13	0	0.00	1	17.90	17.95	-1	6,046	-0.02%
2021/01/12	0	0.00	2	17.65	17.70	-2	5,964	-0.03%
2021/01/11	0.4	17.90	5	17.80	17.95	-4.6	5,932	-0.08%
2021/01/08	5	17.85	9	17.76	17.95	-4	5,888	-0.07%
2021/01/07	0.3	17.60	6.1	17.70	17.70	-5.8	5,778	-0.10%
2021/01/06	2	17.45	0	0.00	17.60	2	5,749	0.03%
2021/01/05	0	0.00	1	17.70	17.70	-1	5,682	-0.02%
2021/01/04	0.5	17.80	0	0.00	17.80	0.5	5,668	0.01%
2020/12/31	1	17.85	0	0.00	17.95	1	5,600	0.02%
2020/12/30	5	17.70	10	17.83	17.95	-5	5,552	-0.09%
2020/12/28	20	17.38	30	17.42	17.60	-10	5,390	-0.19%
2020/12/25	0	0.00	10	17.34	17.35	-10	5,345	-0.19%
2020/12/24	3	17.25	2	17.25	17.30	1	5,342	0.02%
2020/12/23	6	17.15	3	17.15	17.15	3	5,384	0.06%
2020/12/22	0	0.00	5	17.30	17.15	-5	5,444	-0.09%
2020/12/21	2.5	17.24	7	17.38	17.40	-4.5	5,582	-0.08%
2020/12/18	1	17.20	0	0.00	17.15	1	5,611	0.02%
2020/12/16	0	0.00	5	17.30	17.35	-5	5,651	-0.09%
2020/12/15	17.1	17.05	0.1	17.15	17.00	17	5,663	0.30%
2020/12/14	1	17.20	0	0.00	17.20	1	5,507	0.02%
2020/12/11	0	0.00	18	17.33	17.35	-18	5,530	-0.33%
2020/12/10	6	17.19	3	17.30	17.25	3	5,524	0.05%
2020/12/09	21	17.18	3	17.22	17.10	18	5,505	0.33%
2020/12/08	40	17.44	1	17.45	17.30	39	5,368	0.73%
2020/12/07	30	17.66	0	0.00	17.70	30	5,254	0.57%
2020/12/03	1	17.55	0	0.00	17.65	1	5,270	0.02%
2020/11/30	5.9	17.71	0	0.00	17.80	5.9	5,383	0.11%
2020/11/27	5.6	17.86	1	17.75	17.80	4.6	5,213	0.09%
2020/11/26	0	0.00	4.1	17.90	17.95	-4.1	5,180	-0.08%
2020/11/25	2	17.95	0	0.00	17.90	2	5,297	0.04%
2020/11/23	206	17.90	0	0.00	17.95	206	5,320	3.87%	大買/鉅額交易
2020/11/20	0.3	17.85	0	0.00	17.80	0.3	5,264	0.01%
2020/11/19	0	0.00	18	17.90	17.95	-18	5,271	-0.34%
2020/11/18	0.5	17.95	1	18.00	18.05	-0.5	5,232	-0.01%
2020/11/16	2	17.90	1.5	17.93	18.00	0.5	5,250	0.01%
2020/11/13	5	17.85	1	17.85	17.90	4	5,241	0.08%
2020/11/12	2.2	17.85	3.4	17.91	17.95	-1.2	5,284	-0.02%
2020/11/11	20	18.00	0	0.00	18.05	20	5,263	0.38%
2020/11/10	0	0.00	2	17.90	17.95	-2	5,089	-0.04%
2020/11/09	0	0.00	0.1	17.70	17.80	-0.1	5,031	0.00%
2020/11/06	0	0.00	5	17.65	17.65	-5	5,015	-0.10%
2020/11/05	0	0.00	10	17.55	17.55	-10	5,184	-0.19%
2020/11/04	0	0.00	10	17.40	17.40	-10	5,286	-0.19%
2020/11/02	6.2	17.02	9	17.07	17.25	-2.8	5,368	-0.05%
2020/10/30	0	0.00	4	17.00	17.05	-4	5,399	-0.07%
2020/10/28	30	17.20	0	0.00	17.30	30	5,511	0.54%
2020/10/27	10	17.30	0	0.00	17.45	10	5,557	0.18%
2020/10/26	0	0.00	2	17.40	17.40	-2	5,638	-0.04%
2020/10/23	0	0.00	20	17.25	17.30	-20	5,696	-0.35%
2020/10/22	19	17.10	3	17.25	17.10	16	5,775	0.28%
2020/10/16	0	0.00	5	17.38	17.20	-5	5,922	-0.08%
2020/10/15	3	17.33	0	0.00	17.30	3	5,952	0.05%
2020/10/13	1	17.45	0	0.00	17.40	1	6,006	0.02%
2020/10/12	2	17.55	0	0.00	17.60	2	6,037	0.03%
2020/10/07	4	17.50	0	0.00	17.50	4	6,134	0.07%
2020/10/06	2	17.50	0	0.00	17.60	2	6,179	0.03%
2020/10/05	0.9	17.50	0	0.00	17.40	0.9	6,182	0.02%
2020/09/30	6	17.43	10	17.55	17.35	-4	6,250	-0.06%
2020/09/25	1	17.05	1	17.15	17.15	0	6,362	0.00%
2020/09/24	12	16.94	0	0.00	16.90	12	6,313	0.19%
2020/09/23	0	0.00	1	17.50	17.45	-1	6,201	-0.02%
2020/09/22	0	0.00	1	17.65	17.65	-1	6,163	-0.02%
2020/09/17	1	17.90	0.2	18.00	17.90	0.8	6,207	0.01%
2020/09/16	0	0.00	3.3	18.00	18.00	-3.3	6,219	-0.05%
2020/09/14	0	0.00	1	17.90	17.90	-1	6,334	-0.02%
2020/09/11	0	0.00	2	17.90	17.90	-2	6,349	-0.03%
2020/09/09	10	17.65	0	0.00	17.75	10	6,568	0.15%
2020/09/07	5	17.80	1	17.70	17.80	4	6,672	0.06%
2020/09/04	11	17.80	0	0.00	17.80	11	6,785	0.16%
2020/09/03	0	0.00	3	18.05	17.95	-3	6,774	-0.04%
2020/09/02	17	17.93	1	18.00	17.95	16	6,794	0.24%
2020/09/01	2	18.10	1.4	18.16	18.15	0.6	6,757	0.01%
2020/08/31	3	18.30	0	0.00	18.25	3	6,753	0.04%
2020/08/28	2	18.40	0	0.00	18.45	2	6,756	0.03%
2020/08/25	0	0.00	4	18.40	18.40	-4	7,019	-0.06%
2020/08/24	2	18.25	0	0.00	18.25	2	7,739	0.03%
2020/08/21	2	18.23	0	0.00	18.30	2	7,804	0.03%
2020/08/20	5	18.16	0	0.00	18.15	5	7,807	0.06%
2020/08/17	10	18.50	0	0.00	18.45	10	7,999	0.13%
2020/08/14	5	18.40	0	0.00	18.40	5	8,087	0.06%
2020/08/12	0	0.00	2	18.30	18.35	-2	8,177	-0.02%
2020/08/11	11	18.31	50	18.43	18.30	-39	8,158	-0.48%
2020/08/10	25	19.35	60.6	19.30	19.40	-35.6	8,074	-0.44%
2020/08/07	50	19.23	5	19.20	19.20	45	8,037	0.56%
2020/08/06	0	0.00	7	19.25	19.30	-7	8,049	-0.09%
2020/08/04	11	18.90	0	0.00	18.85	11	8,059	0.14%
2020/08/03	12	18.85	0	0.00	18.80	12	8,033	0.15%
2020/07/31	10	19.10	0.2	19.10	19.00	9.8	8,009	0.12%
2020/07/30	6	19.00	0	0.00	19.20	6	8,042	0.07%
2020/07/28	6	18.93	7	18.80	19.00	-1	8,200	-0.01%
2020/07/27	0	0.00	2	19.00	18.90	-2	8,336	-0.02%
2020/07/24	10	19.15	0	0.00	19.10	10	8,344	0.12%
2020/07/22	3	19.50	0.2	19.45	19.50	2.8	8,341	0.03%
2020/07/20	11	19.31	0	0.00	19.30	11	8,441	0.13%
2020/07/17	0	0.00	93	19.59	19.35	-93	8,466	-1.10%
2020/07/16	81	19.45	0	0.00	19.45	81	8,589	0.94%
2020/07/15	5	19.40	1	19.55	19.60	4	8,692	0.05%
2020/07/14	0.3	19.35	0	0.00	19.35	0.3	8,721	0.00%
2020/07/13	1	19.45	1	19.40	19.40	0	8,893	0.00%
2020/07/10	0	0.00	20	19.45	19.45	-20	8,994	-0.22%
2020/07/09	0	0.00	2	19.65	19.65	-2	9,089	-0.02%
2020/07/08	0	0.00	2	19.58	19.60	-2	9,046	-0.02%
2020/07/07	0	0.00	1	19.65	19.65	-1	9,065	-0.01%
2020/07/02	0	0.00	20	19.45	19.50	-20	9,213	-0.22%
2020/06/29	0.3	19.25	0	0.00	19.25	0.3	9,446	0.00%
2020/06/24	0	0.00	5	19.60	19.55	-5	9,461	-0.05%
2020/06/23	1	19.40	5	19.50	19.55	-4	9,465	-0.04%
2020/06/22	10	19.55	0	0.00	19.40	10	9,473	0.11%
2020/06/19	11	19.70	10	19.65	19.60	1	9,488	0.01%
2020/06/18	1	19.70	0	0.00	19.75	1	9,521	0.01%
2020/06/17	0	0.00	1	20.05	20.05	-1	9,627	-0.01%
2020/06/16	0	0.00	1	19.65	19.75	-1	9,790	-0.01%
2020/06/15	1	19.40	1	19.35	19.30	0	10,046	0.00%
2020/06/12	1	19.40	0	0.00	19.45	1	10,237	0.01%
2020/06/11	4	19.95	0	0.00	19.75	4	10,453	0.04%
2020/06/08	0	0.00	10	20.00	20.40	-10	11,116	-0.09%
2020/06/05	10	19.80	0	0.00	19.90	10	11,066	0.09%
2020/06/04	2	19.85	38	19.94	19.85	-36	11,250	-0.32%
2020/06/03	2	19.60	37	19.65	19.65	-35	11,357	-0.31%
2020/06/01	0	0.00	5	19.15	19.10	-5	11,285	-0.04%
2020/05/29	32	18.80	0	0.00	18.80	32	11,229	0.28%
2020/05/28	4	18.98	1	18.90	18.95	3	10,596	0.03%
2020/05/27	5	19.04	0.3	19.05	19.05	4.7	10,702	0.04%
2020/05/25	3	18.75	0	0.00	18.80	3	10,889	0.03%
2020/05/22	35	18.82	0	0.00	18.75	35	10,859	0.32%
2020/05/21	0	0.00	1	19.05	19.10	-1	10,746	-0.01%
2020/05/20	13	18.93	0	0.00	18.85	13	10,677	0.12%
2020/05/15	0.2	18.85	0	0.00	18.80	0.2	10,686	0.00%
2020/05/12	1	18.90	0	0.00	18.90	1	10,600	0.01%
2020/05/11	0	0.00	1	19.20	19.15	-1	10,591	-0.01%
2020/05/08	1	19.00	0	0.00	18.90	1	10,630	0.01%
2020/05/04	14	18.83	0	0.00	18.80	14	10,585	0.13%
2020/04/30	56	19.74	25	19.80	19.60	31	10,474	0.30%
2020/04/29	53	19.64	1	19.60	19.60	52	10,418	0.50%
2020/04/27	1	19.30	0	0.00	19.40	1	10,685	0.01%
2020/04/24	6	19.05	0	0.00	18.90	6	10,621	0.06%
2020/04/17	12	20.37	0	0.00	20.30	12	10,156	0.12%
2020/04/15	2	20.40	1	20.50	20.60	1	9,879	0.01%
2020/04/14	1	19.95	14	19.90	19.75	-13	9,779	-0.13%
2020/04/09	1	19.20	0	0.00	19.40	1	9,610	0.01%
2020/04/07	1.1	19.13	0	0.00	19.45	1.1	9,440	0.01%
2020/04/01	1	18.95	0	0.00	18.80	1	9,213	0.01%
2020/03/26	0	0.00	3	19.70	19.70	-3	8,718	-0.03%
2020/03/25	2	19.70	0	0.00	19.65	2	8,800	0.02%
2020/03/23	2	18.28	0	0.00	18.25	2	8,684	0.02%
2020/03/20	2	18.78	0	0.00	18.70	2	8,611	0.02%
2020/03/19	8	18.47	3	18.52	18.70	5	8,286	0.06%
2020/03/18	4	19.11	2	19.40	19.50	2	7,984	0.03%
2020/03/13	0	0.00	3	20.60	22.25	-3	7,323	-0.04%
2020/03/12	0	0.00	3	22.25	22.20	-3	6,860	-0.04%
2020/03/05	0	0.00	10.1	23.35	23.40	-10.1	5,917	-0.17%
2020/03/03	0	0.00	5	23.23	23.20	-5	5,820	-0.09%
2020/03/02	0	0.00	3	23.20	23.20	-3	5,690	-0.05%
2020/02/27	0	0.00	3.3	23.10	23.20	-3.3	5,780	-0.06%
2020/02/25	0	0.00	1	23.20	23.25	-1	5,499	-0.02%
2020/02/24	0	0.00	4	23.15	23.25	-4	5,537	-0.07%
2020/02/21	0.2	23.20	0	0.00	23.25	0.2	5,484	0.00%
2020/02/20	0	0.00	1	23.40	23.35	-1	5,531	-0.02%
2020/02/19	0	0.00	10	23.42	23.50	-10	5,500	-0.18%
2020/02/18	1	23.20	2	23.15	23.15	-1	5,477	-0.02%
2020/02/14	0	0.00	1	23.15	23.20	-1	5,649	-0.02%
2020/02/13	0	0.00	2	23.05	23.10	-2	5,775	-0.03%
2020/02/12	0	0.00	3	22.97	23.00	-3	5,908	-0.05%
2020/02/11	4	22.80	6	23.03	22.70	-2	5,918	-0.03%
2020/02/07	0	0.00	14	22.81	22.90	-14	6,011	-0.23%
2020/02/03	0	0.00	0	21.70	21.75	0	6,444	0.00%
2020/01/31	7	21.60	0	0.00	21.45	7	6,420	0.11%
2020/01/30	1	21.65	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%
2020/01/17	0.4	22.30	0	0.00	22.40	0.4	6,334	0.01%
2020/01/16	12	22.43	0	0.00	22.45	12	6,435	0.19%
2020/01/15	2.1	22.35	0	0.00	22.35	2.1	6,522	0.03%
2020/01/14	2	22.45	0	0.00	22.55	2	6,611	0.03%
2020/01/07	0	0.00	1	22.50	22.55	-1	6,811	-0.01%
2019/12/26	0	0.00	5.1	22.95	22.90	-5.1	6,985	-0.07%
2019/12/24	3	22.85	0	0.00	22.95	3	7,301	0.04%
2019/12/23	0.2	22.85	0	0.00	23.00	0.2	7,348	0.00%
2019/12/19	0.5	22.80	0	0.00	22.90	0.5	7,356	0.01%
2019/12/18	0	0.00	3	22.70	22.90	-3	7,419	-0.04%
2019/12/16	0	0.00	1	22.60	22.55	-1	7,563	-0.01%
2019/12/13	0	0.00	6	22.60	22.55	-6	7,679	-0.08%
2019/12/10	7	22.73	0	0.00	22.65	7	7,855	0.09%
2019/12/09	1	22.70	0	0.00	22.80	1	7,941	0.01%
2019/12/04	0	0.00	5	22.85	22.85	-5	8,057	-0.06%
2019/11/29	5	22.90	1	22.95	22.95	4	8,067	0.05%
2019/11/28	5	22.90	0	0.00	23.00	5	8,046	0.06%
2019/11/27	5	22.90	5	22.85	22.90	0	8,091	0.00%
2019/11/26	2	23.00	4	22.98	22.90	-2	8,149	-0.02%
2019/11/22	0.1	22.90	0	0.00	22.95	0.1	8,010	0.00%
2019/11/21	11	22.91	0	0.00	23.05	11	8,005	0.14%
2019/11/19	12	22.77	1	22.85	22.90	11	7,971	0.14%
2019/11/18	1	22.65	0	0.00	22.80	1	7,945	0.01%
2019/11/14	1	22.55	0	0.00	22.55	1	8,007	0.01%
2019/11/13	1	22.75	0	0.00	22.75	1	8,025	0.01%
2019/11/12	0	0.00	0	22.80	22.80	0	7,961	0.00%
2019/11/11	3	22.98	1	22.90	22.90	2	7,828	0.03%
2019/11/08	1	23.25	0	0.00	23.20	1	7,683	0.01%
2019/11/07	2	23.15	0	0.00	23.25	2	7,663	0.03%
2019/11/06	0	0.00	1	23.50	23.50	-1	7,542	-0.01%
2019/11/05	6	23.18	2	23.00	23.35	4	7,591	0.05%
2019/11/04	0.2	23.40	0	0.00	23.55	0.2	7,732	0.00%
2019/11/01	2	23.33	4	23.30	23.50	-2	7,938	-0.03%
2019/10/31	8	23.76	13	23.80	23.75	-5	7,979	-0.06%
2019/10/30	0	0.00	1	23.00	23.10	-1	7,659	-0.01%
2019/10/28	0	0.00	2	22.45	22.50	-2	7,548	-0.03%
2019/10/24	0	0.00	35	21.90	22.00	-35	7,553	-0.46%
2019/10/21	0	0.00	1	21.75	21.80	-1	7,593	-0.01%
2019/10/17	0	0.00	5	21.80	21.85	-5	7,703	-0.06%
2019/10/09	1	21.65	0	0.00	21.60	1	7,772	0.01%
2019/10/07	0	0.00	1	21.55	21.55	-1	7,890	-0.01%
2019/09/19	0	0.00	1	21.50	21.50	-1	7,883	-0.01%
2019/09/18	0	0.00	0.1	21.40	21.45	-0.1	7,874	0.00%
2019/09/17	1.5	21.37	1	21.40	21.40	0.5	7,786	0.01%
2019/09/16	0	0.00	1	21.25	21.20	-1	7,878	-0.01%
2019/09/12	1	20.95	0	0.00	21.00	1	7,847	0.01%
2019/09/09	0	0.00	0	20.40	20.45	0	7,947	0.00%
2019/09/06	0	0.00	1	20.25	20.30	-1	8,016	-0.01%
2019/09/04	0	0.00	15	20.10	20.15	-15	8,398	-0.18%
2019/08/29	0	0.00	5	19.95	20.10	-5	9,894	-0.05%
2019/08/20	5	20.30	0	0.00	20.25	5	10,893	0.05%
2019/08/16	1	19.85	0	0.00	20.05	1	11,052	0.01%
2019/08/14	1	20.10	2	20.05	19.95	-1	11,171	-0.01%
2019/07/25	0	0.00	3	21.95	21.90	-3	10,943	-0.03%
2019/07/23	2	21.75	0	0.00	21.60	2	10,839	0.02%
2019/07/22	2	21.80	1.4	21.86	21.85	0.6	10,749	0.01%
2019/07/19	0	0.00	5	21.80	21.85	-5	10,666	-0.05%
2019/07/16	7	21.57	0	0.00	21.60	7	10,338	0.07%
2019/07/15	5	21.70	0	0.00	21.55	5	10,281	0.05%
2019/07/12	0	0.00	10	21.70	21.50	-10	10,268	-0.10%
2019/07/11	0	0.00	10.5	21.40	21.45	-10.5	10,174	-0.10%
2019/07/10	0	0.00	4.3	21.14	21.15	-4.3	10,127	-0.04%
2019/07/08	0	0.00	0.5	21.05	21.15	-0.5	10,041	0.00%
2019/07/05	2	21.05	0	0.00	21.05	2	10,048	0.02%
2019/07/03	0	0.00	1	20.90	21.00	-1	9,985	-0.01%
2019/07/01	2	20.85	10	21.00	20.85	-8	9,855	-0.08%
2019/06/27	0	0.00	10	21.10	21.10	-10	9,706	-0.10%
2019/06/21	0	0.00	5	20.90	20.80	-5	9,519	-0.05%
2019/06/20	0	0.00	1	21.15	21.10	-1	9,353	-0.01%
2019/06/19	0	0.00	2	21.00	21.00	-2	9,339	-0.02%
2019/06/18	0	0.00	0.4	20.60	20.75	-0.4	9,189	0.00%
2019/06/17	0	0.00	2	20.70	20.70	-2	9,152	-0.02%
2019/06/14	0	0.00	4	20.59	20.55	-4	9,169	-0.04%
2019/06/13	0	0.00	10	20.43	20.55	-10	9,115	-0.11%
2019/06/12	4	20.29	6.8	20.13	20.35	-2.8	9,044	-0.03%
2019/06/11	9	20.82	55	21.01	20.70	-46	8,759	-0.53%
2019/06/10	20	21.20	19.9	21.07	21.45	0.1	8,307	0.00%
2019/06/06	0	0.00	2	20.55	20.70	-2	7,781	-0.03%
2019/06/05	0	0.00	3	20.12	20.20	-3	7,525	-0.04%
2019/06/04	0	0.00	3	20.00	20.05	-3	7,383	-0.04%
2019/06/03	0	0.00	6	19.88	20.00	-6	7,368	-0.08%
2019/05/31	0	0.00	20	19.87	19.95	-20	7,172	-0.28%
2019/05/30	0	0.00	21	19.40	19.50	-21	6,839	-0.31%
2019/05/29	1	19.25	0	0.00	19.25	1	6,744	0.01%
2019/05/28	0	0.00	30	19.30	19.30	-30	6,828	-0.44%
2019/05/27	0	0.00	1	19.30	19.25	-1	6,611	-0.02%
2019/05/24	0	0.00	7	19.15	19.20	-7	6,521	-0.11%
2019/05/22	5	18.95	1.2	18.94	19.00	3.8	6,378	0.06%
2019/05/21	1	18.95	26	18.97	19.00	-25	6,384	-0.39%
2019/05/20	0	0.00	19	18.88	19.00	-19	6,236	-0.30%
2019/05/14	5	18.00	0	0.00	18.00	5	5,838	0.09%
2019/05/10	2	18.10	0	0.00	18.10	2	5,844	0.03%
2019/05/09	2	18.15	0	0.00	18.05	2	5,859	0.03%
2019/05/07	2	18.20	24	18.25	18.30	-22	5,756	-0.38%
2019/05/06	32	18.15	0	0.00	18.15	32	5,794	0.55%
2019/05/03	3	18.40	0	0.00	18.45	3	5,721	0.05%
2019/05/02	2	18.55	10	18.45	18.50	-8	5,654	-0.14%
2019/04/29	10	18.43	3	18.45	18.45	7	5,491	0.13%
2019/04/26	2	18.30	100	18.30	18.35	-98	5,446	-1.80%
2019/04/25	1	18.35	0	0.00	18.35	1	5,447	0.02%
2019/04/24	0	0.00	2.1	18.30	18.25	-2.1	5,455	-0.04%
2019/04/19	0	0.00	3	18.22	18.20	-3	5,508	-0.05%
2019/04/18	0	0.00	0.1	18.20	18.25	-0.1	5,516	0.00%
2019/04/17	0.8	18.25	0	0.00	18.35	0.8	5,590	0.01%
2019/04/16	0.7	18.20	0	0.00	18.30	0.7	5,604	0.01%
2019/04/10	2	18.30	8	18.40	18.40	-6	5,679	-0.11%
2019/04/09	0	0.00	3	18.28	18.40	-3	5,727	-0.05%
2019/04/08	7	18.33	0	0.00	18.30	7	5,749	0.12%
2019/04/02	3	18.35	2	18.30	18.30	1	5,793	0.02%
2019/03/29	0	0.00	1	18.35	18.45	-1	5,753	-0.02%
2019/03/28	100	18.20	16	18.20	18.20	84	5,740	1.46%
2019/03/27	0	0.00	0.5	18.25	18.25	-0.5	5,739	-0.01%
2019/03/25	0	0.00	13	18.16	18.25	-13	5,818	-0.22%
2019/03/22	6	18.25	1	18.40	18.20	5	5,768	0.09%
2019/03/21	15	18.40	1	18.35	18.45	14	5,689	0.25%
2019/03/20	0	0.00	1.1	18.44	18.45	-1.1	5,663	-0.02%
2019/03/19	32	18.34	1	18.40	18.35	31	5,609	0.55%
2019/03/13	0.3	18.10	0	0.00	18.10	0.3	5,472	0.01%
2019/03/12	2	18.20	1	18.10	18.20	1	5,454	0.02%
2019/03/06	0.8	18.25	0	0.00	18.30	0.8	5,595	0.02%
2019/03/05	1	18.20	0	0.00	18.20	1	5,582	0.02%
2019/03/04	10.1	18.35	0	0.00	18.30	10.1	5,561	0.18%
2019/02/27	0	0.00	2	18.45	18.50	-2	5,488	-0.04%
2019/02/26	20	18.25	0	0.00	18.25	20	5,357	0.37%
2019/02/20	0	0.00	4	18.15	18.20	-4	5,155	-0.08%
2019/02/14	0.2	17.85	0	0.00	17.90	0.2	4,920	0.00%
2019/02/12	0	0.00	5.6	17.95	18.00	-5.6	4,739	-0.12%
2019/01/29	0	0.00	0.1	17.90	17.90	-0.1	4,585	0.00%
2019/01/28	1	18.00	2	18.00	18.00	-1	4,586	-0.02%
2019/01/25	0	0.00	6	18.00	18.00	-6	4,570	-0.13%
2019/01/24	0	0.00	1	17.80	18.00	-1	4,517	-0.02%
2019/01/22	1	17.80	0	0.00	17.80	1	4,611	0.02%
2019/01/15	0	0.00	3	17.93	17.95	-3	4,808	-0.06%
2019/01/09	0	0.00	4.1	17.90	17.95	-4.1	4,785	-0.09%
2019/01/08	4	17.53	0	0.00	17.50	4	4,726	0.08%
2019/01/07	0	0.00	22	17.56	17.75	-22	4,830	-0.46%
2019/01/04	0	0.00	5	17.35	17.25	-5	4,900	-0.10%
2019/01/03	1.1	17.30	32	17.25	17.25	-30.9	5,225	-0.59%
2018/12/27	10	17.15	0	0.00	17.30	10	5,346	0.19%
2018/12/26	21	17.15	0	0.00	17.10	21	5,402	0.39%
2018/12/25	1	17.20	1	17.30	17.20	0	5,366	0.00%
2018/12/21	0	0.00	0.2	17.40	17.40	-0.2	5,620	0.00%
2018/12/20	0	0.00	3	17.55	17.60	-3	5,644	-0.05%
2018/12/18	1	17.50	0	0.00	17.45	1	5,591	0.02%
2018/12/13	0	0.00	1	17.65	17.75	-1	5,809	-0.02%
2018/12/10	5	17.50	0	0.00	17.45	5	5,846	0.09%
2018/11/30	2	17.60	0	0.00	17.50	2	6,066	0.03%
2018/11/20	0	0.00	0.2	17.75	17.85	-0.2	7,533	0.00%
2018/11/19	0	0.00	0.6	17.90	18.00	-0.6	7,588	-0.01%
2018/11/15	0	0.00	0.5	17.90	17.95	-0.5	7,774	-0.01%
2018/11/09	20	17.80	0	0.00	17.85	20	8,105	0.25%
2018/11/07	1	17.80	0	0.00	17.80	1	8,163	0.01%
2018/10/29	1	17.25	0	0.00	17.35	1	8,417	0.01%
2018/10/26	0	0.00	0.5	17.25	17.25	-0.5	8,435	-0.01%
2018/10/23	0	0.00	6	17.33	17.45	-6	8,436	-0.07%
2018/10/19	0	0.00	8	17.45	17.50	-8	8,443	-0.09%
2018/10/18	0	0.00	2	17.50	17.55	-2	8,432	-0.02%
2018/10/16	0	0.00	2	17.45	17.50	-2	8,456	-0.02%
2018/10/15	1	17.60	1	17.50	17.40	0	8,449	0.00%
2018/10/12	3.1	17.36	0	0.00	17.65	3.1	8,384	0.04%
2018/10/11	4	17.60	7	17.57	17.50	-3	8,352	-0.04%
2018/10/09	0	0.00	6	18.43	18.45	-6	8,033	-0.07%
2018/10/08	0	0.00	1	18.35	18.30	-1	7,942	-0.01%
2018/10/05	0	0.00	0	18.40	18.30	0	7,877	0.00%
2018/09/27	0	0.00	26	18.90	18.85	-26	7,614	-0.34%
2018/09/25	0	0.00	1	18.60	18.70	-1	7,511	-0.01%
2018/09/19	0	0.00	4	18.40	18.45	-4	7,445	-0.05%
2018/09/18	0	0.00	2	18.25	18.20	-2	7,467	-0.03%
2018/09/14	105	18.25	0	0.00	18.25	105	7,613	1.38%	大買/鉅額交易
2018/09/13	35	18.20	4	18.15	18.25	31	7,718	0.40%
2018/09/12	4	18.05	1	18.05	18.10	3	7,714	0.04%
2018/09/07	3	17.80	0	0.00	17.85	3	7,977	0.04%
2018/09/06	0	0.00	2	17.90	17.80	-2	8,017	-0.02%
2018/09/05	11	17.85	54	17.90	17.80	-43	7,962	-0.54%
2018/09/04	50.2	17.93	0	0.00	17.95	50.2	7,912	0.63%
2018/09/03	2	19.05	28	19.11	19.20	-26	7,577	-0.34%
2018/08/31	10	18.96	12	19.04	19.10	-2	7,166	-0.03%
2018/08/30	0	0.00	10	19.00	19.05	-10	7,016	-0.14%
2018/08/29	3	18.80	21	18.90	18.95	-18	6,910	-0.26%
2018/08/28	0	0.00	0.6	18.70	18.80	-0.6	6,873	-0.01%
2018/08/24	2	18.50	0	0.00	18.55	2	6,846	0.03%
2018/08/23	12	18.53	5	18.50	18.55	7	7,414	0.09%
2018/08/22	12	18.50	11	18.60	18.55	1	7,523	0.01%
2018/08/21	8	18.38	16	18.32	18.45	-8	7,501	-0.11%
2018/08/20	14	18.15	2	18.15	18.10	12	7,396	0.16%
2018/08/16	6	18.00	4	17.90	18.05	2	7,426	0.03%
2018/08/14	2	18.10	5	18.10	18.15	-3	7,611	-0.04%
2018/08/13	4	18.20	1	18.20	18.10	3	7,702	0.04%
2018/08/10	0	0.00	11	18.30	18.30	-11	7,714	-0.14%
2018/08/09	1	18.10	0	0.00	18.10	1	7,681	0.01%
2018/08/08	2	18.05	0	0.00	18.10	2	7,740	0.03%
2018/08/03	0	0.00	10	17.95	18.05	-10	7,841	-0.13%
2018/08/01	10	18.00	0	0.00	18.05	10	7,786	0.13%
2018/07/31	0	0.00	16	18.08	18.10	-16	7,751	-0.21%
2018/07/30	0	0.00	11	18.03	18.00	-11	7,676	-0.14%
2018/07/27	0	0.00	10	17.98	18.00	-10	7,656	-0.13%
2018/07/25	0	0.00	5	17.90	17.85	-5	7,693	-0.06%
2018/07/24	100	17.85	1	17.85	17.90	99	7,779	1.27%
2018/07/23	0	0.00	10	17.75	17.80	-10	7,800	-0.13%
2018/07/18	0	0.00	5	17.70	17.70	-5	7,705	-0.06%
2018/07/12	0	0.00	5	17.60	17.60	-5	7,594	-0.07%
2018/07/11	10	17.45	25	17.48	17.45	-15	7,581	-0.20%
2018/07/10	0	0.00	0.4	17.50	17.55	-0.4	7,590	-0.01%
2018/07/09	1	17.50	0	0.00	17.50	1	7,595	0.01%
2018/07/06	10	17.30	0	0.00	17.45	10	7,610	0.13%
2018/07/05	10	17.45	0	0.00	17.45	10	7,535	0.13%
2018/07/03	10	17.40	0	17.50	17.50	10	7,658	0.13%
2018/06/28	1	17.45	0	0.00	17.50	1	7,487	0.01%
2018/06/25	0	0.00	4	17.80	17.70	-4	7,261	-0.06%
2018/06/22	6	17.14	5	17.65	17.70	1	7,220	0.01%
2018/06/15	20	17.75	0	0.00	17.80	20	6,978	0.29%
2018/06/12	0	0.00	20	17.95	18.00	-20	6,959	-0.29%
2018/06/11	0	0.00	0.3	17.90	17.95	-0.3	6,947	0.00%
2018/06/08	1	18.00	41	17.95	18.05	-40	6,964	-0.57%
2018/06/07	0	0.00	4	18.00	18.10	-4	6,948	-0.06%
2018/06/06	0	0.00	3	17.87	18.00	-3	6,876	-0.04%
2018/06/05	0	0.00	2	17.90	17.90	-2	6,749	-0.03%
2018/06/04	0	0.00	4.6	17.76	17.80	-4.6	6,643	-0.07%
2018/05/31	2	17.55	5	17.70	17.55	-3	6,526	-0.05%
2018/05/30	20	17.65	10	17.60	17.60	10	5,961	0.17%
2018/05/29	0	0.00	10	17.75	17.80	-10	5,807	-0.17%
2018/05/25	20	17.75	1	17.75	17.75	19	5,770	0.33%
2018/05/24	4	17.70	0	0.00	17.75	4	5,691	0.07%
2018/05/23	2	17.70	15	17.73	17.75	-13	5,740	-0.23%
2018/05/22	6	17.70	5.6	17.69	17.70	0.4	5,667	0.01%
2018/05/21	5	17.52	10	17.55	17.60	-5	5,603	-0.09%
2018/05/18	2	17.40	8	17.40	17.40	-6	5,580	-0.11%
2018/05/16	2	17.40	0	0.00	17.40	2	5,665	0.04%
2018/05/15	0	0.00	1	17.25	17.35	-1	5,706	-0.02%
2018/05/08	0	0.00	1	17.05	17.05	-1	5,973	-0.02%
2018/05/07	1	16.95	0	0.00	16.95	1	6,163	0.02%
2018/05/03	2	17.03	0	0.00	17.05	2	6,202	0.03%
2018/05/02	1	17.05	0	0.00	17.10	1	6,331	0.02%
2018/04/30	5	17.05	5	17.05	17.10	0	6,384	0.00%
2018/04/26	0	0.00	5	17.05	17.05	-5	6,449	-0.08%
2018/04/24	5	17.05	0	0.00	17.00	5	6,585	0.08%
2018/04/23	0	0.00	4	17.10	17.10	-4	6,639	-0.06%
2018/04/20	0	0.00	3	17.05	17.10	-3	6,707	-0.04%
2018/04/13	0	0.00	15	17.00	17.00	-15	6,883	-0.22%
2018/04/12	1	17.05	7.2	17.07	17.05	-6.2	7,019	-0.09%
2018/04/10	0	0.00	9	17.03	17.05	-9	7,147	-0.13%
2018/04/09	50	16.80	20	16.95	16.95	30	7,128	0.42%
2018/03/30	0	0.00	7	16.95	17.00	-7	7,139	-0.10%
2018/03/26	0	0.00	22	16.85	16.85	-22	7,072	-0.31%
2018/03/22	0	0.00	2	17.15	17.15	-2	6,974	-0.03%
2018/03/21	1	17.00	0	0.00	17.10	1	6,886	0.01%
2018/03/19	0.3	16.95	0	0.00	17.05	0.3	7,067	0.00%
2018/03/15	2	17.05	180	17.00	17.00	-178	6,806	-2.62%	大賣/鉅額交易
2018/03/14	1	16.90	0	0.00	17.00	1	6,738	0.01%
2018/03/13	0	0.00	1	16.95	17.00	-1	6,686	-0.01%
2018/03/12	0	0.00	1	16.85	16.90	-1	6,648	-0.02%
2018/03/08	10	16.65	2	16.65	16.65	8	6,689	0.12%
2018/03/07	1	16.65	0	0.00	16.65	1	6,810	0.01%
2018/03/06	0	0.00	20	16.70	16.65	-20	6,852	-0.29%
2018/03/05	5	16.62	0	0.00	16.55	5	6,994	0.07%
2018/03/02	0	0.00	2	16.65	16.70	-2	6,995	-0.03%
2018/03/01	2	16.70	0	0.00	16.70	2	7,035	0.03%
2018/02/27	1	16.85	1	16.95	16.80	0	7,023	0.00%
2018/02/26	0	0.00	3	16.92	16.95	-3	6,953	-0.04%
2018/02/23	202	16.90	2	16.85	16.90	200	6,986	2.86%	大買/鉅額交易
2018/02/22	1	16.65	0	0.00	16.70	1	7,100	0.01%
2018/02/21	10.2	16.70	0	0.00	16.70	10.2	7,166	0.14%
2018/02/12	1	16.50	0	0.00	16.45	1	7,071	0.01%
2018/02/08	0	0.00	2	16.60	16.65	-2	6,906	-0.03%
2018/02/07	12	16.66	0	0.00	16.65	12	6,891	0.17%
2018/02/06	14	16.50	2	16.40	16.40	12	6,769	0.18%
2018/02/05	18	16.98	18	17.00	17.00	0	6,440	0.00%
2018/02/02	0.5	17.15	1	17.15	17.25	-0.6	6,326	-0.01%
2018/02/01	1	17.15	0	0.00	17.10	1	6,273	0.02%
2018/01/30	2	17.10	0	0.00	17.05	2	6,224	0.03%
2018/01/29	0	0.00	2	17.25	17.30	-2	6,054	-0.03%
2018/01/26	3	17.18	0	0.00	17.20	3	6,056	0.05%
2018/01/24	0	0.00	200	17.13	17.10	-200	5,836	-3.43%	大賣/鉅額交易
2018/01/23	0	0.00	242	17.12	17.20	-242	5,721	-4.23%	大賣/鉅額交易
2018/01/22	0	0.00	102.4	17.15	17.15	-102.4	5,655	-1.81%	大賣/鉅額交易
2018/01/19	0	0.00	8	17.23	17.30	-8	5,585	-0.14%
2018/01/18	500	17.35	30	17.30	17.20	470	5,542	8.48%	大買/鉅額交易
2018/01/17	0	0.00	1	17.35	17.35	-1	5,432	-0.02%
2018/01/16	15.5	17.25	13	17.25	17.30	2.5	5,343	0.05%
2018/01/15	4	17.15	7	17.19	17.20	-3	5,288	-0.06%
2018/01/12	0	0.00	7	17.07	17.05	-7	5,237	-0.13%
2018/01/10	0	0.00	19	17.01	17.05	-19	5,202	-0.37%
2018/01/09	10	17.00	0	0.00	17.00	10	5,143	0.19%
2018/01/08	0	0.00	13	16.94	17.00	-13	5,109	-0.25%
2018/01/05	3.3	16.68	10	16.75	16.80	-6.7	4,943	-0.14%
2018/01/04	2	16.60	5.2	16.59	16.65	-3.2	4,836	-0.07%
2018/01/02	1	16.55	0	0.00	16.55	1	4,759	0.02%