彰銀 (2801)-元大-小港券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
10,023張
產業
上市金融類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

彰銀 (2801)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/06/14	13	18.15	0	0.00	18.15	13	14,716	0.09%
2024/06/13	5	18.10	0	0.00	18.10	5	14,803	0.03%
2024/06/12	3	18.12	0	0.00	18.10	3	14,716	0.02%
2024/06/11	2	18.15	0	0.00	18.10	2	14,981	0.01%
2024/06/07	0	0.00	23	18.35	18.35	-23	14,901	-0.15%
2024/06/06	11	18.19	1	18.20	18.25	10	14,644	0.07%
2024/06/05	85	18.10	2	18.10	18.10	83	14,601	0.57%
2024/06/04	11	18.10	0	0.00	18.05	11	14,636	0.08%
2024/06/03	10	18.20	0	0.00	18.15	10	14,523	0.07%
2024/05/31	14	18.19	0	0.00	18.20	14	14,483	0.10%
2024/05/30	20	18.14	0	0.00	18.10	20	14,324	0.14%
2024/05/29	51	18.18	0	0.00	18.15	51	14,197	0.36%
2024/05/28	1.4	18.31	1	18.40	18.35	0.4	13,921	0.00%
2024/05/27	4	18.35	0	0.00	18.30	4	13,944	0.03%
2024/05/23	19	18.35	0	0.00	18.35	19	13,865	0.14%
2024/05/22	0	0.00	0.1	18.55	18.55	-0.1	13,771	0.00%
2024/05/21	55	18.44	0	0.00	18.45	55	13,716	0.40%
2024/05/20	0	0.00	1	18.50	18.60	-1	13,560	-0.01%
2024/05/17	1.1	18.41	61.9	18.49	18.40	-60.8	13,277	-0.46%
2024/05/15	20	18.40	1	18.45	18.45	19	13,070	0.15%
2024/05/14	12	18.40	0	0.00	18.40	12	13,042	0.09%
2024/05/13	16	18.50	0	0.00	18.55	16	12,944	0.12%
2024/05/10	1	18.60	0	0.00	18.60	1	12,796	0.01%
2024/05/09	6	18.38	0	0.00	18.40	6	12,526	0.05%
2024/05/07	84	18.50	0	18.50	18.50	84	12,261	0.68%
2024/05/06	2	18.60	68	18.58	18.60	-66	12,002	-0.55%
2024/05/03	0	0.00	20	18.30	18.25	-20	11,300	-0.18%
2024/05/02	8	18.28	0	0.00	18.20	8	11,126	0.07%
2024/04/30	1	18.20	0.3	18.20	18.25	0.7	10,819	0.01%
2024/04/29	5	18.30	1	18.25	18.30	4	10,575	0.04%
2024/04/26	2.8	18.08	1	18.10	18.05	1.8	10,295	0.02%
2024/04/25	8	18.01	0	0.00	18.05	8	10,327	0.08%
2024/04/23	1	18.15	20	18.20	18.15	-19	10,489	-0.18%
2024/04/22	10	18.08	0	0.00	18.20	10	10,649	0.09%
2024/04/19	35	17.81	51	17.98	17.85	-16	10,519	-0.15%
2024/04/18	1	17.90	25	17.97	17.90	-24	10,233	-0.23%
2024/04/17	73	17.90	5	17.90	17.80	68	10,222	0.67%
2024/04/16	41	17.83	0.2	17.95	17.80	40.8	10,069	0.41%
2024/04/15	3	18.05	0	0.00	18.15	3	9,710	0.03%
2024/04/12	86	18.15	0	0.00	18.15	86	9,629	0.89%
2024/04/11	5.1	18.17	6	18.20	18.20	-0.9	9,490	-0.01%
2024/04/10	8	18.25	0.3	18.30	18.25	7.8	9,415	0.08%
2024/04/09	2	18.23	39	18.25	18.30	-37	9,424	-0.39%
2024/04/08	5.1	18.21	0.2	18.15	18.25	4.9	9,359	0.05%
2024/04/03	51	18.06	0	0.00	18.00	51	9,279	0.55%
2024/04/02	6	18.16	0	0.00	18.20	6	9,244	0.06%
2024/04/01	5.1	18.20	3	18.20	18.20	2.1	9,277	0.02%
2024/03/29	0	0.00	2	18.20	18.30	-2	9,209	-0.02%
2024/03/28	3.6	18.16	17	18.18	18.15	-13.4	9,114	-0.15%
2024/03/27	0.6	18.40	0	0.00	18.30	0.6	9,174	0.01%
2024/03/26	60.1	18.32	0	0.00	18.40	60.1	9,463	0.63%
2024/03/25	0	0.00	1	18.30	18.35	-1	9,800	-0.01%
2024/03/22	0	0.00	1	18.25	18.25	-1	10,113	-0.01%
2024/03/21	0.1	18.15	1	18.20	18.25	-0.9	10,333	-0.01%
2024/03/20	0	0.00	1.4	18.05	18.05	-1.4	10,433	-0.01%
2024/03/19	11.3	18.15	0	0.00	18.10	11.3	10,514	0.11%
2024/03/18	0	0.00	11	18.45	18.20	-11	10,394	-0.11%
2024/03/15	0	0.00	10	18.30	18.45	-10	10,228	-0.10%
2024/03/14	2.1	18.35	55.8	18.31	18.45	-53.7	10,035	-0.53%
2024/03/13	1	17.95	0.5	18.05	18.05	0.5	9,576	0.01%
2024/03/12	6.3	17.95	63.3	18.00	18.00	-57	9,396	-0.61%
2024/03/11	1	17.90	0	0.00	17.90	1	9,391	0.01%
2024/03/08	0.2	17.85	5	17.85	17.85	-4.8	9,401	-0.05%
2024/03/07	9.1	17.82	50	17.90	17.85	-40.9	9,373	-0.44%
2024/03/06	1	17.90	10	17.85	17.90	-9	9,352	-0.10%
2024/03/05	2.1	17.90	0	0.00	17.80	2.1	9,554	0.02%
2024/03/04	1	17.80	10	17.80	17.80	-9	9,527	-0.09%
2024/03/01	0	0.00	3.1	17.75	17.75	-3.1	9,704	-0.03%
2024/02/29	0.1	17.70	47.1	17.80	17.80	-47	9,757	-0.48%
2024/02/27	1	17.65	0	0.00	17.65	1	9,573	0.01%
2024/02/26	0.1	17.65	5	17.65	17.70	-4.9	9,542	-0.05%
2024/02/23	3	17.65	0	0.00	17.60	3	9,557	0.03%
2024/02/22	0	0.00	3	17.70	17.65	-3	9,727	-0.03%
2024/02/21	8.1	17.67	0	0.00	17.70	8.1	9,829	0.08%
2024/02/20	0	17.70	11.3	17.66	17.65	-11.3	10,033	-0.11%
2024/02/16	5	17.57	30.2	17.60	17.60	-25.2	10,247	-0.25%
2024/02/15	0.1	17.55	0	0.00	17.60	0.1	10,205	0.00%
2024/02/05	3.1	17.50	0	0.00	17.45	3.1	10,069	0.03%
2024/02/02	6	17.55	0	0.00	17.60	6	10,010	0.06%
2024/02/01	1.2	17.55	0	0.00	17.60	1.2	10,022	0.01%
2024/01/30	5.1	17.49	0	0.00	17.40	5.1	9,921	0.05%
2024/01/26	0.1	17.45	0	0.00	17.50	0.1	9,984	0.00%
2024/01/25	0.1	17.45	0	0.00	17.30	0.1	9,966	0.00%
2024/01/24	4.1	17.40	0	0.00	17.45	4.1	9,941	0.04%
2024/01/23	2	17.30	0	0.00	17.30	2	9,951	0.02%
2024/01/22	12	17.35	0	0.00	17.30	12	10,016	0.12%
2024/01/19	3	17.23	0	0.00	17.35	3	10,000	0.03%
2024/01/18	4	17.26	0	0.00	17.20	4	10,014	0.04%
2024/01/17	23	17.30	10	17.25	17.20	13	9,950	0.13%
2024/01/16	75.1	17.40	0	0.00	17.35	75.1	9,721	0.77%
2024/01/15	0.1	17.60	0	0.00	17.55	0.1	9,467	0.00%
2024/01/11	1.1	17.70	0	0.00	17.65	1.1	9,506	0.01%
2024/01/10	16	17.70	0	0.00	17.65	16	9,467	0.17%
2024/01/09	2	17.80	0	0.00	17.75	2	9,476	0.02%
2024/01/08	1	17.75	0	0.00	17.75	1	9,531	0.01%
2024/01/05	0.1	17.70	24	17.70	17.70	-23.9	9,529	-0.25%
2024/01/04	0.1	17.75	0	0.00	17.70	0.1	9,653	0.00%
2024/01/03	1.1	17.70	0	0.00	17.70	1.1	9,807	0.01%
2024/01/02	1.1	17.85	0	0.00	17.90	1.1	9,748	0.01%
2023/12/29	1.5	17.87	50	17.90	17.90	-48.5	9,759	-0.50%
2023/12/28	0.1	17.90	0	0.00	17.95	0.1	9,879	0.00%
2023/12/27	0.1	17.85	0	0.00	17.85	0.1	9,780	0.00%
2023/12/26	0.1	17.78	2	17.75	17.80	-1.9	9,671	-0.02%
2023/12/25	10	17.70	0	0.00	17.65	10	9,701	0.10%
2023/12/21	6.3	17.50	0	0.00	17.45	6.3	9,461	0.07%
2023/12/20	5.1	17.56	0	0.00	17.55	5.1	9,052	0.06%
2023/12/19	3.5	17.62	10	17.70	17.60	-6.5	8,600	-0.08%
2023/12/18	0.1	17.80	10.3	17.75	17.75	-10.2	8,325	-0.12%
2023/12/15	84.1	17.95	0	0.00	17.85	84.1	7,977	1.05%
2023/12/14	2.1	18.03	5.1	18.10	18.00	-3	7,724	-0.04%
2023/12/13	0.2	18.00	0.1	18.00	18.05	0	7,481	0.00%
2023/12/12	0.1	17.95	10	17.95	18.00	-10	7,608	-0.13%
2023/12/11	0.1	17.90	0	0.00	17.95	0.1	7,683	0.00%
2023/12/08	10	17.85	2	17.85	17.85	8	7,641	0.10%
2023/12/06	0.6	17.95	1	17.90	17.80	-0.5	7,604	-0.01%
2023/12/05	0.2	17.85	0	0.00	17.80	0.2	7,551	0.00%
2023/12/04	0	0.00	29	17.90	17.85	-29	7,521	-0.39%
2023/12/01	0	0.00	8	17.88	17.85	-8	7,495	-0.11%
2023/11/30	0.2	17.95	1	17.95	17.80	-0.8	7,448	-0.01%
2023/11/29	0	0.00	0.6	17.95	17.95	-0.6	7,223	-0.01%
2023/11/28	0.1	17.90	1.4	17.92	17.90	-1.3	7,149	-0.02%
2023/11/27	8	17.86	0	0.00	17.80	8	7,128	0.11%
2023/11/22	2.3	17.76	0	0.00	17.75	2.3	7,063	0.03%
2023/11/21	0.1	17.85	26	17.87	17.90	-25.9	7,030	-0.37%
2023/11/20	0.1	17.80	0	0.00	17.80	0.1	6,838	0.00%
2023/11/17	0.1	17.66	106	17.74	17.70	-105.9	6,700	-1.58%	大賣/鉅額交易
2023/11/16	0.1	17.60	9	17.57	17.65	-8.9	6,503	-0.14%
2023/11/15	0	0.00	20	17.51	17.55	-20	6,377	-0.31%
2023/11/14	0	0.00	5.3	17.45	17.40	-5.3	6,271	-0.08%
2023/11/13	0.1	17.35	0	0.00	17.40	0.1	6,335	0.00%
2023/11/09	0	0.00	8	17.45	17.40	-8	6,676	-0.12%
2023/11/08	1.1	17.45	5	17.50	17.40	-3.9	6,906	-0.06%
2023/11/07	0.1	17.40	6.1	17.44	17.45	-6.1	7,210	-0.08%
2023/11/06	0	0.00	20	17.43	17.45	-20	7,572	-0.26%
2023/11/03	0.1	17.35	38	17.37	17.40	-37.9	7,926	-0.48%
2023/11/02	2.2	17.35	0	0.00	17.30	2.2	8,414	0.03%
2023/11/01	0	0.00	1	17.30	17.30	-1	8,638	-0.01%
2023/10/31	0	0.00	0.5	17.15	17.15	-0.5	8,797	-0.01%
2023/10/30	3.1	17.10	0	0.00	17.15	3.1	9,091	0.03%
2023/10/26	3.1	17.10	0	0.00	17.05	3.1	9,450	0.03%
2023/10/25	11	17.29	0	0.00	17.20	11	9,494	0.12%
2023/10/24	5	17.15	0	0.00	17.20	5	9,707	0.05%
2023/10/23	7.4	17.21	0	0.00	17.15	7.4	9,982	0.07%
2023/10/20	0.5	17.30	0	0.00	17.30	0.5	10,063	0.01%
2023/10/19	30	17.35	11	17.44	17.40	19	10,114	0.19%
2023/10/18	0.1	17.45	0	0.00	17.50	0.1	10,303	0.00%
2023/10/16	0	0.00	10	17.55	17.60	-10	10,915	-0.09%
2023/10/13	3.5	17.46	1	17.45	17.50	2.5	11,230	0.02%
2023/10/12	10.4	17.55	0	0.00	17.50	10.4	11,471	0.09%
2023/10/11	0	0.00	20	17.45	17.50	-20	11,559	-0.17%
2023/10/06	0	0.00	1	17.30	17.30	-1	11,516	-0.01%
2023/10/05	0.1	17.20	0	0.00	17.10	0.1	11,662	0.00%
2023/10/04	10.1	17.10	0	0.00	17.05	10.1	11,779	0.09%
2023/10/03	6.1	17.20	0	0.00	17.20	6.1	11,821	0.05%
2023/10/02	15	17.25	2	17.28	17.30	13	11,999	0.11%
2023/09/28	4	17.20	0	0.00	17.25	4	12,291	0.03%
2023/09/27	1.8	17.24	18	17.25	17.25	-16.2	12,361	-0.13%
2023/09/26	1.2	17.21	1	17.21	17.25	0.1	12,419	0.00%
2023/09/22	1	17.30	0	0.00	17.25	1	12,706	0.01%
2023/09/21	101.7	17.30	3	17.40	17.25	98.7	12,825	0.77%	大買/
2023/09/20	50.3	17.40	2	17.45	17.45	48.3	12,838	0.38%
2023/09/19	52	17.45	0	0.00	17.45	52	12,985	0.40%
2023/09/15	1.5	17.52	22	17.59	17.50	-20.5	13,318	-0.15%
2023/09/14	3.5	17.59	1	17.55	17.55	2.5	13,909	0.02%
2023/09/13	2.7	17.54	0.1	17.50	17.45	2.6	14,469	0.02%
2023/09/11	10.1	17.40	0	0.00	17.40	10.1	15,308	0.07%
2023/09/08	0.1	17.40	0	0.00	17.40	0.1	15,647	0.00%
2023/09/07	40	17.30	0	0.00	17.30	40	15,955	0.25%
2023/09/06	2	17.30	0	0.00	17.30	2	16,074	0.01%
2023/09/04	0.1	17.50	0	0.00	17.45	0.1	16,370	0.00%
2023/08/31	0.4	17.45	0	0.00	17.30	0.4	16,648	0.00%
2023/08/30	31.1	17.45	71	17.45	17.50	-39.9	16,674	-0.24%
2023/08/29	2.3	17.50	0	0.00	17.50	2.3	16,776	0.01%
2023/08/25	0.2	17.35	0	0.00	17.35	0.2	17,721	0.00%
2023/08/24	40.1	17.25	0	0.00	17.35	40.1	17,970	0.22%
2023/08/23	2	17.25	0	0.00	17.25	2	18,049	0.01%
2023/08/21	5	17.20	0	0.00	17.25	5	18,289	0.03%
2023/08/18	10	17.20	0	0.00	17.15	10	18,388	0.05%
2023/08/17	72.1	17.15	3	17.03	17.05	69.1	18,479	0.37%
2023/08/16	10.6	17.10	0	0.00	17.10	10.6	18,536	0.06%
2023/08/15	25.3	17.29	3	17.30	17.20	22.3	18,594	0.12%
2023/08/14	25.4	17.36	30	17.35	17.30	-4.6	18,767	-0.02%
2023/08/11	9.2	17.66	0	0.00	17.55	9.2	18,849	0.05%
2023/08/10	5	17.84	0.1	17.85	17.80	4.9	18,761	0.03%
2023/08/09	15	18.70	0	0.00	18.75	15	18,478	0.08%
2023/08/08	3.5	18.76	0	0.00	18.65	3.5	18,197	0.02%
2023/08/07	15	18.75	3.1	18.80	18.80	11.9	17,845	0.07%
2023/08/04	30	18.63	0	0.00	18.65	30	17,609	0.17%
2023/08/02	0.8	18.75	0	0.00	18.65	0.8	17,650	0.00%
2023/08/01	68	18.82	0	0.00	18.90	68	17,593	0.39%
2023/07/31	10	18.90	0	0.00	18.85	10	17,489	0.06%
2023/07/28	300	18.85	300	18.80	18.80	0	17,360	0.00%	大買/大賣/
2023/07/27	16	18.85	0	0.00	18.85	16	17,474	0.09%
2023/07/24	35.3	18.60	7	18.64	18.55	28.3	17,853	0.16%
2023/07/21	8.8	18.68	5.2	18.65	18.60	3.6	17,689	0.02%
2023/07/20	2	18.70	1.3	18.76	18.75	0.7	17,504	0.00%
2023/07/19	1	18.95	17	18.96	18.70	-16	17,248	-0.09%
2023/07/18	0	0.00	11.5	18.73	18.80	-11.5	16,820	-0.07%
2023/07/17	3	18.68	0	18.65	18.65	3	16,424	0.02%
2023/07/14	3	18.65	0	0.00	18.65	3	16,155	0.02%
2023/07/13	0	0.00	12	18.50	18.45	-12	15,942	-0.08%
2023/07/12	11	18.48	4	18.53	18.55	7	15,912	0.04%
2023/07/10	6	18.38	1	18.30	18.35	5	15,695	0.03%
2023/07/07	20	18.23	0.1	18.35	18.30	19.9	15,543	0.13%
2023/07/06	43	18.43	0	0.00	18.35	43	15,485	0.28%
2023/07/05	1	18.60	0	0.00	18.60	1	15,170	0.01%
2023/07/03	0	0.00	100	18.75	18.75	-100	15,097	-0.66%
2023/06/30	0.3	18.55	0	0.00	18.65	0.3	15,001	0.00%
2023/06/29	1	18.55	0	0.00	18.60	1	14,800	0.01%
2023/06/28	2	18.48	0	0.00	18.50	2	14,631	0.01%
2023/06/27	103	18.55	1.4	18.60	18.50	101.6	14,517	0.70%	大買/鉅額交易
2023/06/26	35.5	18.61	0	0.00	18.60	35.5	14,368	0.25%
2023/06/21	50	18.67	10	18.75	18.75	40	14,183	0.28%
2023/06/20	159	18.80	0	0.00	18.85	159	14,031	1.13%	大買/鉅額交易
2023/06/19	3	18.58	4	18.85	18.90	-1	13,262	-0.01%
2023/06/16	28	18.62	0	0.00	18.50	28	12,616	0.22%
2023/06/15	6	18.73	10	18.75	18.70	-4	12,228	-0.03%
2023/06/14	2	18.53	21.1	18.50	18.60	-19.1	11,905	-0.16%
2023/06/13	1	18.40	10.3	18.40	18.45	-9.3	11,644	-0.08%
2023/06/12	15	18.40	85	18.45	18.35	-70	11,395	-0.61%
2023/06/08	0	0.00	10	18.35	18.35	-10	11,171	-0.09%
2023/06/07	0.3	18.25	0	0.00	18.30	0.3	11,071	0.00%
2023/06/06	2.1	18.25	1	18.25	18.25	1.1	10,915	0.01%
2023/06/05	4	18.25	1	18.25	18.25	3	10,813	0.03%
2023/06/02	86	18.15	0	0.00	18.20	86	10,595	0.81%
2023/06/01	1	18.10	0	0.00	18.05	1	10,472	0.01%
2023/05/31	2	18.00	0	0.00	18.00	2	10,384	0.02%
2023/05/30	1	18.15	0	0.00	18.25	1	9,477	0.01%
2023/05/26	0.4	18.15	3	18.15	18.10	-2.6	9,151	-0.03%
2023/05/25	17	18.19	0	0.00	18.10	17	9,004	0.19%
2023/05/24	0	18.30	0	0.00	18.30	0	8,872	0.00%
2023/05/23	1	18.30	0	0.00	18.30	1	8,716	0.01%
2023/05/22	5.2	18.34	0	0.00	18.35	5.2	8,563	0.06%
2023/05/19	10	18.30	24.1	18.24	18.30	-14.1	8,389	-0.17%
2023/05/18	0	0.00	15	18.31	18.30	-15	8,176	-0.18%
2023/05/17	10	18.15	0	0.00	18.15	10	7,867	0.13%
2023/05/15	2	17.90	0	0.00	18.00	2	7,395	0.03%
2023/05/11	1	17.90	0	0.00	18.05	1	7,168	0.01%
2023/05/09	0	0.00	50	17.95	18.05	-50	7,032	-0.71%
2023/05/08	2	18.03	0	0.00	18.00	2	6,853	0.03%
2023/05/05	1	18.05	0	0.00	18.05	1	6,573	0.02%
2023/05/04	0	0.00	1	17.95	17.95	-1	6,503	-0.02%
2023/05/03	4	17.90	0	0.00	17.85	4	6,464	0.06%
2023/05/02	6.1	17.98	3	18.00	18.00	3.1	6,257	0.05%
2023/04/28	6	17.79	408	17.85	17.80	-402	6,078	-6.61%	大賣/鉅額交易
2023/04/27	10	17.60	0.6	17.70	17.65	9.4	5,685	0.17%
2023/04/24	0	0.00	40	17.50	17.55	-40	5,467	-0.73%
2023/04/21	10	17.50	0	0.00	17.55	10	5,516	0.18%
2023/04/20	0	0.00	5	17.45	17.55	-5	5,583	-0.09%
2023/04/17	0	0.00	0.6	17.55	17.50	-0.6	5,667	-0.01%
2023/04/14	2	17.60	10	17.55	17.60	-8	5,579	-0.14%
2023/04/13	0	17.50	0	0.00	17.55	0	5,511	0.00%
2023/04/11	0	0.00	2	17.55	17.60	-2	5,434	-0.04%
2023/04/10	0	0.00	1	17.45	17.50	-1	5,275	-0.02%
2023/04/07	0	0.00	100	17.50	17.40	-100	5,266	-1.90%
2023/04/06	1.2	17.23	10	17.40	17.45	-8.8	5,194	-0.17%
2023/03/29	0.1	17.30	0	0.00	17.35	0.1	5,022	0.00%
2023/03/22	0.3	17.10	0	0.00	17.20	0.3	5,178	0.01%
2023/03/21	5	16.95	0	0.00	16.95	5	5,205	0.10%
2023/03/20	15	16.84	0	0.00	16.75	15	5,169	0.29%
2023/03/17	45.1	16.99	0	0.00	16.95	45.1	5,096	0.88%
2023/03/16	0	0.00	8	16.95	17.00	-8	5,037	-0.16%
2023/03/15	24.4	17.11	1	17.15	17.05	23.4	5,213	0.45%
2023/03/14	20	17.15	0	0.00	17.15	20	5,204	0.38%
2023/03/13	50	17.25	0	0.00	17.30	50	5,171	0.97%
2023/03/10	1	17.35	0	0.00	17.35	1	5,171	0.02%
2023/03/09	0	0.00	0.6	17.55	17.55	-0.6	5,197	-0.01%
2023/03/07	0.2	17.50	0	0.00	17.55	0.2	5,476	0.00%
2023/02/23	0	0.00	0	17.50	17.50	0	5,509	0.00%
2023/02/22	40	17.40	0	0.00	17.45	40	5,542	0.72%
2023/02/16	0	0.00	3	17.38	17.30	-3	5,857	-0.05%
2023/02/15	41.1	17.30	0	0.00	17.25	41.1	6,027	0.68%
2023/02/14	65	17.32	0	0.00	17.30	65	5,981	1.09%
2023/02/13	16	17.23	1	17.25	17.25	15	5,987	0.25%
2023/02/10	1	17.30	0	0.00	17.30	1	5,973	0.02%
2023/02/09	5	17.30	0	0.00	17.30	5	5,962	0.08%
2023/02/07	0.1	17.45	0	0.00	17.40	0.1	6,015	0.00%
2023/02/01	0.1	17.60	20	17.60	17.60	-19.9	5,940	-0.34%
2023/01/31	0	0.00	20	17.65	17.60	-20	5,963	-0.34%
2023/01/17	0	0.00	1	17.55	17.60	-1	5,851	-0.02%
2023/01/12	0.1	17.35	0	0.00	17.45	0.1	5,968	0.00%
2023/01/11	0	0.00	0	17.45	17.50	0	6,032	0.00%
2023/01/06	0	0.00	5	17.35	17.40	-5	5,958	-0.08%
2023/01/04	1	17.20	0	0.00	17.20	1	6,092	0.02%
2022/12/27	0	0.00	5	17.30	17.35	-5	6,271	-0.08%
2022/12/26	0	0.00	1	17.25	17.30	-1	6,295	-0.02%
2022/12/19	0	17.25	13.1	17.17	17.30	-13.1	6,761	-0.19%
2022/12/14	0	0.00	10	17.40	17.45	-10	6,759	-0.15%
2022/12/06	0	0.00	0.2	17.30	17.20	-0.2	6,728	0.00%
2022/12/05	0	0.00	12	17.36	17.40	-12	6,742	-0.18%
2022/12/01	0.5	17.45	0	0.00	17.40	0.5	6,815	0.01%
2022/11/30	10	17.30	0	0.00	17.50	10	6,711	0.15%
2022/11/25	6	17.20	50	17.20	17.25	-44	6,479	-0.68%
2022/11/24	10	17.15	0	0.00	17.25	10	6,550	0.15%
2022/11/21	0.2	17.05	0	0.00	17.05	0.2	6,659	0.00%
2022/11/17	2.1	17.05	0	0.00	17.10	2.1	6,658	0.03%
2022/11/16	5	17.15	3.1	17.20	17.15	1.9	6,727	0.03%
2022/11/15	0	0.00	10	17.30	17.30	-10	6,668	-0.15%
2022/11/14	0.1	17.15	15	17.19	17.20	-14.9	6,576	-0.23%
2022/11/10	0	0.00	10	16.90	16.80	-10	6,420	-0.16%
2022/11/07	0.2	16.60	23	16.65	16.70	-22.8	6,573	-0.35%
2022/11/04	23	16.49	0	0.00	16.55	23	6,763	0.34%
2022/11/01	0.2	16.70	0	0.00	16.70	0.2	7,184	0.00%
2022/10/31	0.1	16.65	0	0.00	16.60	0.1	7,258	0.00%
2022/10/27	0.1	16.75	50	16.75	16.55	-49.9	7,310	-0.68%
2022/10/26	1	16.65	0	0.00	16.65	1	7,310	0.01%
2022/10/25	0	0.00	20	16.50	16.55	-20	7,239	-0.28%
2022/10/20	40	16.10	0	0.00	16.30	40	7,304	0.55%
2022/10/19	52	16.59	0	0.00	16.35	52	7,178	0.72%
2022/10/18	1.1	16.51	0	0.00	16.60	1.1	7,144	0.02%
2022/10/14	0.2	16.70	0	0.00	16.60	0.2	7,116	0.00%
2022/10/12	0.4	16.75	0	0.00	16.90	0.4	7,096	0.01%
2022/10/11	11.5	16.80	0	0.00	16.65	11.5	7,104	0.16%
2022/10/07	0	0.00	1	17.00	17.05	-1	7,066	-0.01%
2022/10/06	1	16.95	0	0.00	17.10	1	7,123	0.01%
2022/10/05	0	0.00	1	16.95	16.95	-1	7,188	-0.01%
2022/10/04	2.1	16.95	0	0.00	16.95	2.1	7,196	0.03%
2022/10/03	2	17.00	0	0.00	17.00	2	7,152	0.03%
2022/09/28	4.5	16.88	1	16.85	16.90	3.5	7,123	0.05%
2022/09/27	2	17.10	0	0.00	17.15	2	7,032	0.03%
2022/09/26	5.1	17.20	0	0.00	17.15	5.1	7,060	0.07%
2022/09/23	50	17.30	0	0.00	17.40	50	7,083	0.71%
2022/09/22	13.3	17.29	0	0.00	17.30	13.3	7,139	0.19%
2022/09/21	41	17.45	0	0.00	17.50	41	7,143	0.57%
2022/09/19	0.2	17.55	0	0.00	17.50	0.2	7,112	0.00%
2022/09/14	20.1	17.44	0	0.00	17.40	20.1	7,039	0.28%
2022/09/13	2.4	17.62	101	17.60	17.60	-98.6	7,153	-1.38%	大賣/
2022/09/12	0.8	17.60	30	17.55	17.60	-29.2	7,309	-0.40%
2022/09/08	0.6	17.40	0.2	17.35	17.50	0.4	7,415	0.01%
2022/09/07	23	17.31	2	17.35	17.30	21	7,506	0.28%
2022/09/06	20	17.50	0	0.00	17.45	20	7,483	0.27%
2022/09/02	45	17.40	0	0.00	17.40	45	7,772	0.58%
2022/09/01	23	17.40	0	0.00	17.45	23	7,773	0.30%
2022/08/24	25.1	17.50	0	0.00	17.50	25.1	7,738	0.32%
2022/08/23	20	17.63	0	17.64	17.50	20	8,558	0.23%
2022/08/22	10	17.60	7	17.60	17.60	3	8,737	0.03%
2022/08/18	0.3	17.70	0	0.00	17.65	0.3	8,924	0.00%
2022/08/17	10.7	17.65	0	0.00	17.70	10.7	9,041	0.12%
2022/08/12	35	17.75	2	17.78	17.80	33	9,010	0.37%
2022/08/11	1	17.80	16.2	17.90	17.85	-15.2	9,067	-0.17%
2022/08/10	18	18.15	25	18.10	18.20	-7	9,027	-0.08%
2022/08/09	0	18.05	11	18.05	18.05	-11	8,825	-0.12%
2022/08/08	0	0.00	161	17.85	17.85	-161	8,775	-1.83%	大賣/鉅額交易
2022/08/05	0.2	17.75	0	0.00	17.80	0.2	8,933	0.00%
2022/07/25	0	0.00	5	17.55	17.55	-5	9,694	-0.05%
2022/07/22	60	17.40	0	0.00	17.40	60	9,844	0.61%
2022/07/21	1	17.20	0	0.00	17.35	1	9,938	0.01%
2022/07/20	41	17.35	0	0.00	17.25	41	10,116	0.41%
2022/07/15	1.1	17.10	0	0.00	17.05	1.1	10,367	0.01%
2022/07/14	3	17.20	0	0.00	17.20	3	10,422	0.03%
2022/07/13	2	17.20	10	17.25	17.30	-8	10,497	-0.08%
2022/07/12	28.2	17.05	0	0.00	17.10	28.2	10,637	0.26%
2022/07/11	0	0.00	10	17.20	17.25	-10	10,774	-0.09%
2022/07/08	20	17.30	0	0.00	17.30	20	11,079	0.18%
2022/07/07	0	0.00	1	17.25	17.30	-1	11,450	-0.01%
2022/07/06	4	17.25	0	0.00	17.25	4	11,741	0.03%
2022/07/05	20	17.60	0	0.00	17.60	20	12,425	0.16%
2022/07/01	32	17.48	41	17.38	17.30	-9	13,347	-0.07%
2022/06/28	4	17.68	0	0.00	17.70	4	14,226	0.03%
2022/06/23	0	0.00	4	17.50	17.60	-4	14,485	-0.03%
2022/06/22	1	17.55	0	0.00	17.45	1	14,901	0.01%
2022/06/20	10	17.35	1	17.15	17.15	9	15,598	0.06%
2022/06/17	14	17.40	0	0.00	17.45	14	15,524	0.09%
2022/06/16	0.1	17.60	0	0.00	17.55	0.1	15,518	0.00%
2022/06/15	40.4	17.65	0	0.00	17.65	40.4	15,830	0.26%
2022/06/14	2	17.50	0	0.00	17.65	2	15,947	0.01%
2022/06/13	10	17.55	0	0.00	17.50	10	15,961	0.06%
2022/06/10	10	17.90	0	0.00	17.90	10	15,807	0.06%
2022/06/08	11	18.05	0	0.00	18.05	11	15,774	0.07%
2022/06/07	2	17.95	0	0.00	17.90	2	15,834	0.01%
2022/05/30	2	18.60	12	18.50	18.60	-10	15,360	-0.07%
2022/05/25	0	0.00	4	18.05	18.10	-4	15,407	-0.03%
2022/05/19	2.1	17.90	0	0.00	17.90	2.1	15,592	0.01%
2022/05/18	0	0.00	5	17.75	18.15	-5	15,652	-0.03%
2022/05/11	0.1	17.75	0	0.00	17.80	0.1	15,462	0.00%
2022/05/10	11.2	17.80	0	0.00	17.95	11.2	15,437	0.07%
2022/05/09	0.1	17.85	0	0.00	17.70	0.1	15,410	0.00%
2022/05/06	0.3	18.00	0	0.00	18.15	0.3	15,495	0.00%
2022/05/05	1	18.25	2	18.35	18.30	-1	15,545	-0.01%
2022/04/28	0	0.00	1	18.35	18.45	-1	15,907	-0.01%
2022/04/27	5	18.40	0	0.00	18.55	5	15,820	0.03%
2022/04/25	3	18.35	0	0.00	18.50	3	15,804	0.02%
2022/04/22	12	18.50	4	18.68	18.70	8	15,839	0.05%
2022/04/21	0	0.00	12	18.60	18.50	-12	15,953	-0.08%
2022/04/20	0	0.00	0.1	18.55	18.55	-0.1	16,377	0.00%
2022/04/15	10	18.80	1	18.80	18.75	9	16,674	0.05%
2022/04/14	22.2	18.81	1	18.80	18.85	21.2	16,822	0.13%
2022/04/12	15	19.14	10	19.05	19.10	5	16,484	0.03%
2022/04/11	13	19.55	65	19.31	19.20	-52	16,347	-0.32%
2022/04/08	2	19.53	2	19.68	19.75	0	15,748	0.00%
2022/04/07	28	19.71	11	19.76	19.50	17	15,466	0.11%
2022/04/06	15	19.32	31.1	19.58	19.70	-16.1	14,821	-0.11%
2022/04/01	25	19.14	13	19.12	19.20	12	14,377	0.08%
2022/03/31	27	19.19	7	19.15	19.15	20	14,218	0.14%
2022/03/30	2	18.75	1.7	18.89	18.90	0.3	13,784	0.00%
2022/03/29	7	18.80	0	0.00	18.75	7	13,597	0.05%
2022/03/28	0	0.00	3	18.60	18.85	-3	13,561	-0.02%
2022/03/25	2	18.65	0	0.00	18.80	2	13,444	0.01%
2022/03/24	0	0.00	2	18.85	18.90	-2	13,000	-0.02%
2022/03/23	1	19.00	32	18.79	19.00	-31	13,002	-0.24%
2022/03/21	1	18.30	0	0.00	18.30	1	12,378	0.01%
2022/03/18	0.3	18.30	1	18.15	18.40	-0.7	12,266	-0.01%
2022/03/16	0	0.00	1	17.85	17.95	-1	11,703	-0.01%
2022/03/14	2	17.60	0	0.00	17.65	2	11,643	0.02%
2022/03/10	1	17.60	3	17.57	17.65	-2	11,679	-0.02%
2022/03/09	1	17.35	0	0.00	17.30	1	11,617	0.01%
2022/03/08	1	17.20	1	17.20	17.25	0	11,613	0.00%
2022/03/07	4	17.43	3	17.45	17.40	1	11,466	0.01%
2022/03/04	3	17.85	0	0.00	17.90	3	11,558	0.03%
2022/03/03	0	0.00	18	17.89	18.00	-18	11,500	-0.16%
2022/03/02	53	17.70	0	0.00	17.90	53	11,593	0.46%
2022/03/01	10	17.80	0	0.00	17.80	10	11,500	0.09%
2022/02/25	2	17.57	0	0.00	17.70	2	11,417	0.02%
2022/02/24	0.3	17.65	16	17.80	17.70	-15.7	11,122	-0.14%
2022/02/23	2	18.00	0	0.00	17.95	2	10,948	0.02%
2022/02/22	4	17.86	2	17.95	18.00	2	11,027	0.02%
2022/02/21	2	18.15	0	0.00	18.15	2	10,935	0.02%
2022/02/18	11	18.01	3	18.10	18.10	8	10,946	0.07%
2022/02/17	2	18.00	10	18.10	18.05	-8	10,754	-0.07%
2022/02/16	0	0.00	20	17.95	17.95	-20	10,704	-0.19%
2022/02/14	2.1	17.90	1	17.90	18.00	1.1	10,585	0.01%
2022/02/11	20	18.15	1	18.15	18.15	19	10,422	0.18%
2022/02/10	0	0.00	1	18.05	18.15	-1	10,322	-0.01%
2022/02/09	0	0.00	5	18.15	18.15	-5	10,221	-0.05%
2022/02/08	14	18.10	0	18.10	18.10	14	10,048	0.14%
2022/02/07	10	17.80	0	0.00	17.95	10	9,781	0.10%
2022/01/26	4.7	17.66	0	0.00	17.65	4.7	9,542	0.05%
2022/01/25	0	0.00	50	17.45	17.60	-50	9,513	-0.53%
2022/01/24	10	17.50	0	0.00	17.75	10	9,310	0.11%
2022/01/18	14	17.91	10	17.95	17.95	4	8,813	0.05%
2022/01/17	7.3	17.90	30	17.85	17.90	-22.7	8,719	-0.26%
2022/01/14	3	18.00	11.2	18.14	18.10	-8.2	8,561	-0.10%
2022/01/13	12	18.04	3	18.25	18.25	9	8,286	0.11%
2022/01/12	21	17.91	1.1	17.90	18.00	19.9	7,824	0.25%
2022/01/11	10	17.70	0	0.00	17.95	10	7,640	0.13%
2022/01/10	6	17.80	30	17.80	17.80	-24	7,310	-0.33%
2022/01/07	17	17.71	23	17.76	17.75	-6	7,190	-0.08%
2022/01/06	5	17.55	4	17.53	17.50	1	6,861	0.01%
2022/01/05	10	17.35	53	17.35	17.30	-43	6,629	-0.65%
2022/01/04	0	0.00	2	17.30	17.30	-2	6,563	-0.03%
2022/01/03	24	17.19	141	17.15	17.10	-117	6,380	-1.83%	大賣/鉅額交易
2021/12/30	10	16.95	0.3	17.00	17.00	9.8	6,259	0.16%
2021/12/29	3	17.00	1.3	16.99	17.05	1.8	6,326	0.03%
2021/12/28	0	0.00	100	16.90	16.95	-100	6,285	-1.59%
2021/12/27	0	0.00	2	16.80	16.80	-2	6,270	-0.03%
2021/12/24	0	0.00	0	16.75	16.75	0	6,345	0.00%
2021/12/23	2	16.70	0.2	16.70	16.70	1.8	6,357	0.03%
2021/12/22	1	16.65	0	0.00	16.65	1	6,425	0.02%
2021/12/20	20	16.60	0	0.00	16.55	20	6,467	0.31%
2021/12/14	100	16.70	0	0.00	16.75	100	6,413	1.56%
2021/12/10	1	16.85	0	0.00	16.80	1	6,408	0.02%
2021/12/09	1	16.85	0	0.00	16.90	1	6,428	0.02%
2021/12/08	1	16.80	0	0.00	16.85	1	6,390	0.02%
2021/12/07	10	16.70	0	0.00	16.70	10	6,312	0.16%
2021/11/30	2.1	16.60	0	0.00	16.40	2.1	6,244	0.03%
2021/11/29	1	16.80	0	0.00	16.70	1	5,856	0.02%
2021/11/26	200	16.98	0.5	17.00	16.85	199.5	5,860	3.40%	大買/鉅額交易
2021/11/25	0	0.00	23	17.20	17.20	-23	6,010	-0.38%
2021/11/24	20.5	17.13	0	0.00	17.10	20.5	6,255	0.33%
2021/11/18	25.3	17.18	0	17.23	17.30	25.2	6,400	0.39%
2021/11/17	1	16.90	8	16.94	17.00	-7	6,203	-0.11%
2021/11/15	5	16.85	44	16.85	16.90	-39	6,200	-0.63%
2021/11/12	0	0.00	143	16.68	16.80	-143	6,157	-2.32%	大賣/鉅額交易
2021/11/10	2	16.65	25	16.65	16.60	-23	6,176	-0.37%
2021/11/08	0.1	16.60	0.1	16.60	16.60	0	6,206	0.00%
2021/11/04	50	16.45	0.1	16.55	16.45	49.9	6,242	0.80%
2021/11/01	43	16.40	2	16.40	16.45	41	6,365	0.64%
2021/10/29	3	16.45	0	0.00	16.40	3	6,365	0.05%
2021/10/28	1	16.55	0	0.00	16.50	1	6,308	0.02%
2021/10/26	0	16.60	0	0.00	16.70	0	6,441	0.00%
2021/10/25	50	16.50	0	16.55	16.50	50	6,378	0.78%
2021/10/22	5	16.55	0	0.00	16.50	5	6,421	0.08%
2021/10/21	0.1	16.55	3	16.60	16.60	-2.9	6,435	-0.05%
2021/10/20	0	0.00	2	16.55	16.55	-2	6,410	-0.03%
2021/10/19	1.1	16.55	100	16.55	16.50	-98.9	6,479	-1.53%
2021/10/15	0	0.00	100	16.45	16.50	-100	6,712	-1.49%
2021/10/14	0	0.00	2	16.40	16.40	-2	6,720	-0.03%
2021/10/12	50	16.25	1	16.30	16.30	49	7,024	0.70%
2021/10/08	54	16.30	0	0.00	16.30	54	6,988	0.77%
2021/10/07	0	0.00	100	16.40	16.40	-100	7,036	-1.42%
2021/10/06	3	16.22	0	0.00	16.25	3	7,135	0.04%
2021/10/05	0.1	16.30	0	16.40	16.35	0.1	7,177	0.00%
2021/10/04	1	16.25	0	0.00	16.40	1	7,324	0.01%
2021/10/01	106	16.25	1.6	16.29	16.25	104.4	7,367	1.42%	大買/鉅額交易
2021/09/30	1	16.30	0	0.00	16.45	1	7,390	0.01%
2021/09/29	55	16.27	0	0.00	16.30	55	7,408	0.74%
2021/09/23	0	0.00	60	16.35	16.40	-60	7,607	-0.79%
2021/09/22	14	16.19	0	0.00	16.15	14	7,676	0.18%
2021/09/17	100	16.40	0	0.00	16.40	100	7,580	1.32%
2021/09/16	0	0.00	104	16.70	16.70	-104	7,512	-1.38%	大賣/鉅額交易
2021/09/15	0.2	16.60	0	0.00	16.60	0.2	7,496	0.00%
2021/09/14	0	0.00	99	16.70	16.65	-99	7,552	-1.31%
2021/09/13	5	16.60	0	0.00	16.60	5	7,643	0.07%
2021/09/09	0.2	16.65	0	0.00	16.50	0.2	8,389	0.00%
2021/09/08	101	16.60	0	0.00	16.60	101	8,507	1.19%	大買/鉅額交易
2021/09/07	0	0.00	10	16.70	16.70	-10	9,028	-0.11%
2021/09/06	4.1	16.65	0	0.00	16.65	4.1	9,364	0.04%
2021/09/03	4	16.58	0	0.00	16.70	4	10,491	0.04%
2021/09/02	50.2	16.55	0	0.00	16.50	50.2	10,602	0.47%
2021/09/01	44	16.64	0	0.00	16.60	44	10,670	0.41%
2021/08/31	52.1	16.50	2	16.53	16.50	50.1	10,663	0.47%
2021/08/30	1	17.00	0	0.00	17.00	1	10,604	0.01%
2021/08/27	2.1	16.84	104	16.88	16.95	-101.9	10,559	-0.96%	大賣/鉅額交易
2021/08/26	6.4	16.70	50	16.75	16.65	-43.6	10,371	-0.42%
2021/08/25	2.1	16.75	50	16.80	16.70	-47.9	10,435	-0.46%
2021/08/24	0	0.00	0.5	16.75	16.75	-0.5	10,453	-0.01%
2021/08/23	0.1	16.70	0	0.00	16.70	0.1	10,469	0.00%
2021/08/19	2	16.70	0	0.00	16.60	2	11,882	0.02%
2021/08/18	7	16.70	37	16.74	16.80	-30	11,886	-0.25%
2021/08/16	0	0.00	2	16.65	16.60	-2	11,970	-0.02%
2021/08/13	0.1	16.80	0.2	16.75	16.80	-0.1	12,005	0.00%
2021/08/12	0	0.00	0	16.80	16.85	0	12,115	0.00%
2021/08/10	0	0.00	5	16.72	16.75	-5	12,288	-0.04%
2021/08/06	0.1	16.80	0	0.00	16.85	0.1	12,706	0.00%
2021/08/05	0	0.00	50	16.85	16.85	-50	12,989	-0.38%
2021/08/04	1	16.70	0	0.00	16.75	1	13,465	0.01%
2021/08/03	0	0.00	1	16.55	16.65	-1	13,561	-0.01%
2021/08/02	0	16.60	0	0.00	16.75	0	13,712	0.00%
2021/07/30	50	16.45	0	0.00	16.55	50	13,670	0.37%
2021/07/29	0.1	16.55	0	0.00	16.65	0.1	13,694	0.00%
2021/07/28	6	16.45	0	0.00	16.50	6	13,699	0.04%
2021/07/27	2.1	16.50	0.3	16.60	16.55	1.8	13,844	0.01%
2021/07/26	2	16.63	4.1	16.70	16.60	-2.1	13,966	-0.01%
2021/07/23	22	16.70	0	0.00	16.70	22	13,965	0.16%
2021/07/22	0	0.00	100.7	16.50	16.65	-100.7	13,922	-0.72%
2021/07/21	102	16.33	0	0.00	16.40	102	13,814	0.74%	大買/鉅額交易
2021/07/20	0	0.00	20	16.40	16.40	-20	13,806	-0.14%
2021/07/19	100	16.30	10	16.40	16.50	90	13,835	0.65%
2021/07/16	0	0.00	0	16.40	16.40	0	13,781	0.00%
2021/07/14	1	16.40	0	0.00	16.40	1	13,917	0.01%
2021/07/13	0	0.00	100.6	16.30	16.35	-100.6	14,167	-0.71%
2021/07/12	0	0.00	50	16.20	16.25	-50	14,120	-0.35%
2021/07/09	140	16.05	0	0.00	16.20	140	14,035	1.00%	大買/鉅額交易
2021/07/08	23	16.15	2	16.15	16.20	21	13,940	0.15%
2021/07/07	0	0.00	2	16.15	16.20	-2	13,968	-0.01%
2021/07/06	2	16.15	54.2	16.20	16.20	-52.2	13,963	-0.37%
2021/07/05	11	16.15	16	16.15	16.10	-5	13,954	-0.04%
2021/07/02	0.2	16.10	0	0.00	16.10	0.2	13,922	0.00%
2021/07/01	1	16.15	0	0.00	16.10	1	13,887	0.01%
2021/06/30	2.5	16.15	0	0.00	16.15	2.5	13,789	0.02%
2021/06/29	2.3	16.15	0	0.00	16.10	2.3	13,764	0.02%
2021/06/28	2	16.15	0	0.00	16.15	2	13,777	0.01%
2021/06/25	139.2	16.11	0	0.00	16.10	139.2	13,777	1.01%	大買/鉅額交易
2021/06/24	13.5	16.14	0	0.00	16.10	13.5	13,665	0.10%
2021/06/23	51	16.10	2.1	16.13	16.10	48.9	13,675	0.36%
2021/06/22	5	16.00	0	0.00	16.05	5	13,666	0.04%
2021/06/18	61.3	16.04	0	0.00	15.95	61.3	13,404	0.46%
2021/06/17	27.1	16.13	0.2	16.15	16.10	26.9	12,909	0.21%
2021/06/16	116.3	16.11	0	0.00	16.10	116.3	12,895	0.90%	大買/鉅額交易
2021/06/15	7.2	16.28	0	0.00	16.25	7.2	12,389	0.06%
2021/06/11	318.5	16.25	0	0.00	16.30	318.5	12,146	2.62%	大買/鉅額交易
2021/06/10	5	16.70	0	0.00	16.70	5	11,101	0.05%
2021/06/09	0.2	16.85	0	0.00	16.75	0.2	10,933	0.00%
2021/06/08	31	16.70	0	0.00	16.75	31	10,877	0.28%
2021/06/04	19	16.80	0	0.00	16.90	19	10,750	0.18%
2021/06/03	0.8	16.95	0	0.00	16.95	0.8	10,683	0.01%
2021/05/31	5	16.85	0	0.00	16.85	5	10,692	0.05%
2021/05/28	0	0.00	3	16.85	16.90	-3	10,720	-0.03%
2021/05/24	0	0.00	2	16.65	16.70	-2	9,596	-0.02%
2021/05/21	1	16.45	10	16.60	16.65	-9	9,608	-0.09%
2021/05/20	10	16.40	0	0.00	16.40	10	9,541	0.10%
2021/05/19	0.1	16.60	0	0.00	16.50	0.1	9,461	0.00%
2021/05/17	0.1	16.55	0	0.00	16.35	0.1	9,403	0.00%
2021/05/14	10.1	16.70	0	0.00	16.75	10.1	9,139	0.11%
2021/05/13	1	16.95	1	16.75	16.65	0	9,014	0.00%
2021/05/12	33.7	17.22	30	16.81	16.80	3.7	8,703	0.04%
2021/05/11	0	0.00	19	17.60	17.60	-19	8,157	-0.23%
2021/05/10	0.1	17.80	0	0.00	18.00	0.1	8,070	0.00%
2021/05/07	0.1	17.75	26	17.85	17.85	-26	8,126	-0.32%
2021/05/06	0.1	17.60	26	17.70	17.65	-26	8,199	-0.32%
2021/05/05	0.1	17.60	13	17.65	17.60	-13	8,176	-0.16%
2021/05/04	27.1	17.56	3	17.82	17.55	24.1	8,187	0.29%
2021/04/28	79	17.99	0	0.00	18.00	79	8,021	0.98%
2021/04/26	0	0.00	3	18.00	18.00	-3	8,155	-0.04%
2021/04/23	0	0.00	10	17.90	18.00	-10	8,051	-0.12%
2021/04/21	13.1	17.90	2	17.85	18.00	11.1	7,885	0.14%
2021/04/20	7	18.09	40	18.00	18.10	-33	7,861	-0.42%
2021/04/19	0	0.00	7	18.01	18.20	-7	7,705	-0.09%
2021/04/16	5	17.70	0	0.00	17.80	5	7,447	0.07%
2021/04/15	10	17.65	0	0.00	17.70	10	7,456	0.13%
2021/04/14	0.1	17.60	0	0.00	17.55	0.1	7,424	0.00%
2021/04/13	0.1	17.45	0	0.00	17.60	0.1	7,389	0.00%
2021/04/09	0	0.00	2.5	17.41	17.40	-2.5	7,241	-0.03%
2021/04/08	0	0.00	3	17.45	17.50	-3	7,256	-0.04%
2021/04/06	0	0.00	2	17.55	17.50	-2	7,350	-0.03%
2021/03/31	0	0.00	3	17.45	17.55	-3	7,347	-0.04%
2021/03/29	5	17.50	2	17.45	17.50	3	7,170	0.04%
2021/03/26	0	0.00	7	17.34	17.40	-7	7,136	-0.10%
2021/03/24	0	0.00	10	17.25	17.25	-10	7,009	-0.14%
2021/03/23	1	17.20	0	0.00	17.15	1	6,991	0.01%
2021/03/22	6	17.13	0	0.00	17.20	6	7,038	0.09%
2021/03/19	0	0.00	4	17.16	17.20	-4	7,171	-0.06%
2021/03/18	0	0.00	3.3	17.34	17.30	-3.3	7,064	-0.05%
2021/03/17	2	17.30	0	0.00	17.20	2	7,051	0.03%
2021/03/16	2	17.40	0	0.00	17.45	2	6,952	0.03%
2021/03/15	11	17.45	0	0.00	17.40	11	7,008	0.16%
2021/03/11	8	17.44	0	0.00	17.40	8	7,161	0.11%
2021/03/09	3	17.30	0	0.00	17.35	3	7,078	0.04%
2021/03/03	0	0.00	1	17.25	17.25	-1	7,267	-0.01%
2021/02/26	1	17.00	0	0.00	17.05	1	7,170	0.01%
2021/02/25	0.3	17.35	0	0.00	17.40	0.3	6,918	0.00%
2021/02/24	1	17.30	0	0.00	17.20	1	6,907	0.01%
2021/02/23	0	0.00	3	17.22	17.30	-3	6,854	-0.04%
2021/02/22	10	17.10	5	17.10	17.05	5	6,798	0.07%
2021/02/19	1	16.90	0	0.00	17.05	1	6,867	0.01%
2021/02/17	0	0.00	9	17.10	17.05	-9	6,865	-0.13%
2021/02/04	1	16.75	0	0.00	16.75	1	6,707	0.01%
2021/02/01	1	16.71	0	0.00	16.70	1	6,886	0.01%
2021/01/29	42	16.70	0	0.00	16.55	42	6,858	0.61%
2021/01/28	1	16.85	0	0.00	16.80	1	6,680	0.01%
2021/01/27	7	16.99	46.3	17.00	16.95	-39.3	6,552	-0.60%
2021/01/25	1	17.00	0	0.00	17.15	1	6,446	0.02%
2021/01/22	10	17.10	0	0.00	17.00	10	6,463	0.15%
2021/01/21	4	17.20	0	0.00	17.10	4	6,387	0.06%
2021/01/20	1	17.30	0	0.00	17.10	1	6,318	0.02%
2021/01/18	0	0.00	2	17.55	17.55	-2	6,090	-0.03%
2021/01/14	1	17.85	0	0.00	17.90	1	6,044	0.02%
2021/01/12	6	17.66	0	0.00	17.70	6	5,964	0.10%
2021/01/08	2	17.80	1	17.70	17.95	1	5,888	0.02%
2021/01/05	1	17.70	0	0.00	17.70	1	5,682	0.02%
2021/01/04	1	17.90	0	0.00	17.80	1	5,668	0.02%
2020/12/29	0.1	17.50	0	0.00	17.55	0.1	5,366	0.00%
2020/12/21	0	0.00	10	17.35	17.40	-10	5,582	-0.18%
2020/12/15	3	17.05	0	0.00	17.00	3	5,663	0.05%
2020/12/14	1	17.20	0	0.00	17.20	1	5,507	0.02%
2020/12/10	0	0.00	1	17.15	17.25	-1	5,524	-0.02%
2020/12/09	6	17.14	0	0.00	17.10	6	5,505	0.11%
2020/12/08	36	17.39	0	0.00	17.30	36	5,368	0.67%
2020/12/04	0	0.00	8.9	17.80	17.75	-8.9	5,293	-0.17%
2020/12/03	2	17.70	2	17.70	17.65	0	5,270	0.00%
2020/12/02	0	0.00	1	17.55	17.60	-1	5,307	-0.02%
2020/12/01	1	17.70	0	17.80	17.75	1	5,351	0.02%
2020/11/30	4	17.69	0	0.00	17.80	4	5,383	0.07%
2020/11/27	1	17.80	0	0.00	17.80	1	5,213	0.02%
2020/11/25	1	17.90	0	0.00	17.90	1	5,297	0.02%
2020/11/23	0	0.00	0.2	17.90	17.95	-0.2	5,320	0.00%
2020/11/19	1	18.00	0	0.00	17.95	1	5,271	0.02%
2020/11/16	0	0.00	0.3	17.90	18.00	-0.3	5,250	-0.01%
2020/11/12	1	17.95	0	0.00	17.95	1	5,284	0.02%
2020/11/11	1	17.90	0	18.00	18.05	1	5,263	0.02%
2020/11/10	0	0.00	2	17.90	17.95	-2	5,089	-0.04%
2020/10/30	1	17.00	0	0.00	17.05	1	5,399	0.02%
2020/10/14	0.2	17.50	0	0.00	17.45	0.2	5,983	0.00%
2020/10/07	0.2	17.60	3	17.50	17.50	-2.8	6,134	-0.05%
2020/10/05	0	0.00	0.3	17.50	17.40	-0.3	6,182	-0.01%
2020/09/29	4	17.51	5	17.50	17.45	-1	6,264	-0.02%
2020/09/28	1	17.35	0	0.00	17.50	1	6,319	0.02%
2020/09/25	1	17.00	20	17.01	17.15	-19	6,362	-0.30%
2020/09/24	6	16.94	0	0.00	16.90	6	6,313	0.10%
2020/09/22	1	17.65	0	0.00	17.65	1	6,163	0.02%
2020/09/14	20	17.80	0.2	18.00	17.90	19.8	6,334	0.31%
2020/09/11	0	0.00	0	18.00	17.90	0	6,349	0.00%
2020/09/03	0	0.00	6	17.90	17.95	-6	6,774	-0.09%
2020/09/02	3	17.90	0	0.00	17.95	3	6,794	0.04%
2020/08/28	0.8	18.45	10	18.55	18.45	-9.2	6,756	-0.14%
2020/08/20	11	18.23	1	18.15	18.15	10	7,807	0.13%
2020/08/19	4	18.50	0	0.00	18.50	4	7,821	0.05%
2020/08/18	0	0.00	5	18.60	18.60	-5	7,842	-0.06%
2020/08/12	0	0.00	10	18.35	18.35	-10	8,177	-0.12%
2020/08/11	11	18.33	0	0.00	18.30	11	8,158	0.13%
2020/08/10	10	19.35	0	0.00	19.40	10	8,074	0.12%
2020/08/07	0	0.00	10	19.20	19.20	-10	8,037	-0.12%
2020/08/06	20	19.20	0	0.00	19.30	20	8,049	0.25%
2020/08/05	2	18.95	0	0.00	19.05	2	8,051	0.02%
2020/08/04	1	18.90	0	0.00	18.85	1	8,059	0.01%
2020/08/03	5	18.90	0	0.00	18.80	5	8,033	0.06%
2020/07/28	10	18.95	0	0.00	19.00	10	8,200	0.12%
2020/07/27	0	0.00	1	19.15	18.90	-1	8,336	-0.01%
2020/07/24	4	19.25	1	19.25	19.10	3	8,344	0.04%
2020/07/23	1	19.35	0	0.00	19.35	1	8,290	0.01%
2020/07/21	0	0.00	8.7	19.44	19.45	-8.7	8,346	-0.10%
2020/07/16	1	19.45	0	0.00	19.45	1	8,589	0.01%
2020/07/15	3	19.40	0	0.00	19.60	3	8,692	0.03%
2020/07/06	2	19.60	0	0.00	19.75	2	9,041	0.02%
2020/06/23	1	19.55	0	0.00	19.55	1	9,465	0.01%
2020/06/19	10	19.70	0	0.00	19.60	10	9,488	0.11%
2020/06/16	1	19.45	1	19.60	19.75	0	9,790	0.00%
2020/06/12	1	19.55	0	0.00	19.45	1	10,237	0.01%
2020/06/11	5	19.95	0	0.00	19.75	5	10,453	0.05%
2020/06/10	2	20.20	0	0.00	20.25	2	10,493	0.02%
2020/06/09	0	0.00	5	20.20	20.15	-5	10,866	-0.05%
2020/06/08	5	20.25	0	0.00	20.40	5	11,116	0.04%
2020/06/05	0	0.00	3	19.90	19.90	-3	11,066	-0.03%
2020/06/03	3	19.60	53.4	19.65	19.65	-50.4	11,357	-0.44%
2020/06/02	21	19.15	0	0.00	19.20	21	11,328	0.19%
2020/05/29	2	18.95	0	0.00	18.80	2	11,229	0.02%
2020/05/28	1	18.95	7	19.14	18.95	-6	10,596	-0.06%
2020/05/25	1	18.70	0	0.00	18.80	1	10,889	0.01%
2020/05/21	1	18.85	0	0.00	19.10	1	10,746	0.01%
2020/05/20	0.2	18.85	2	18.95	18.85	-1.9	10,677	-0.02%
2020/05/19	0	0.00	1	18.85	18.85	-1	10,669	-0.01%
2020/05/18	1	18.75	0	0.00	18.80	1	10,672	0.01%
2020/05/14	3	18.88	0	0.00	18.80	3	10,636	0.03%
2020/05/13	2	18.95	0	0.00	19.10	2	10,582	0.02%
2020/05/12	2	18.90	0	0.00	18.90	2	10,600	0.02%
2020/05/08	1	18.90	0	0.00	18.90	1	10,630	0.01%
2020/05/05	51	19.00	0	0.00	18.80	51	10,598	0.48%
2020/05/04	7	18.88	0	0.00	18.80	7	10,585	0.07%
2020/04/29	15	19.75	0	0.00	19.60	15	10,418	0.14%
2020/04/28	0	0.00	1	19.45	19.50	-1	10,460	-0.01%
2020/04/24	1	19.10	0	0.00	18.90	1	10,621	0.01%
2020/04/22	13	19.05	1	19.10	19.10	12	10,454	0.11%
2020/04/21	1	19.45	0	0.00	19.20	1	10,412	0.01%
2020/04/20	0	0.00	1	20.20	20.15	-1	10,270	-0.01%
2020/04/17	1	20.40	1	20.40	20.30	0	10,156	0.00%
2020/04/16	1	20.30	0	0.00	20.10	1	10,050	0.01%
2020/04/15	6	20.25	0	0.00	20.60	6	9,879	0.06%
2020/03/25	1	19.60	10	19.50	19.65	-9	8,800	-0.10%
2020/03/24	0	0.00	1.1	18.97	19.25	-1.1	8,733	-0.01%
2020/03/23	0	0.00	2	18.10	18.25	-2	8,684	-0.02%
2020/03/20	4	18.79	16	18.80	18.70	-12	8,611	-0.14%
2020/03/19	0	0.00	1	18.70	18.70	-1	8,286	-0.01%
2020/03/17	0	0.00	5	19.90	19.45	-5	7,757	-0.06%
2020/03/13	0	0.00	6	22.15	22.25	-6	7,323	-0.08%
2020/03/12	0	0.00	2	22.50	22.20	-2	6,860	-0.03%
2020/03/09	0	0.00	10	23.00	23.00	-10	6,276	-0.16%
2020/03/05	0	0.00	1.2	23.30	23.40	-1.2	5,917	-0.02%
2020/02/25	0	0.00	2	23.25	23.25	-2	5,499	-0.04%
2020/02/24	0	0.00	17	23.20	23.25	-17	5,537	-0.31%
2020/02/19	0	0.00	3	23.25	23.50	-3	5,500	-0.05%
2020/02/18	0	0.00	16.5	23.00	23.15	-16.5	5,477	-0.30%
2020/02/13	0	0.00	2	23.10	23.10	-2	5,775	-0.03%
2020/02/10	0	0.00	2	22.90	22.95	-2	5,986	-0.03%
2020/02/06	0	0.00	6	22.50	22.75	-6	6,030	-0.10%
2020/01/31	8	21.66	0	0.00	21.45	8	6,420	0.12%
2020/01/30	0.2	21.65	20	21.65	21.65	-19.8	6,417	-0.31%
2020/01/03	0.5	22.70	0	0.00	22.85	0.5	6,879	0.01%
2019/12/27	0	0.00	1	22.95	22.90	-1	6,957	-0.01%
2019/12/26	0	0.00	1.3	22.88	22.90	-1.3	6,985	-0.02%
2019/12/24	0	0.00	5.1	23.00	22.95	-5.1	7,301	-0.07%
2019/12/20	0	0.00	1.6	22.79	22.75	-1.6	7,409	-0.02%
2019/12/16	0	0.00	0.1	22.55	22.55	-0.1	7,563	0.00%
2019/12/12	0.5	22.45	0	0.00	22.60	0.5	7,754	0.01%
2019/12/11	0	0.00	11	22.45	22.50	-11	7,844	-0.14%
2019/11/15	0.5	22.50	0	0.00	22.60	0.5	8,004	0.01%
2019/11/14	0	0.00	0.2	22.50	22.55	-0.2	8,007	0.00%
2019/11/13	0	0.00	5	22.65	22.75	-5	8,025	-0.06%
2019/11/12	10.5	22.75	0.5	22.80	22.80	10	7,961	0.13%
2019/11/11	0	0.00	1	22.90	22.90	-1	7,828	-0.01%
2019/11/05	0	0.00	15	23.25	23.35	-15	7,591	-0.20%
2019/11/04	0	23.40	0	0.00	23.55	0	7,732	0.00%
2019/10/31	12	23.72	22	23.86	23.75	-10	7,979	-0.13%
2019/10/30	1	23.00	0	0.00	23.10	1	7,659	0.01%
2019/10/29	0	0.00	3	22.65	22.75	-3	7,603	-0.04%
2019/10/23	0	0.00	3.1	21.90	21.90	-3.1	7,595	-0.04%
2019/10/21	0	0.00	2	21.78	21.80	-2	7,593	-0.03%
2019/10/15	0.5	21.70	0	0.00	21.85	0.5	7,770	0.01%
2019/10/04	0	0.00	7	21.70	21.60	-7	7,947	-0.09%
2019/10/03	0	0.00	5	21.65	21.60	-5	7,940	-0.06%
2019/09/25	0	0.00	1	21.60	21.65	-1	7,880	-0.01%
2019/09/20	0	0.00	5	21.70	21.70	-5	7,972	-0.06%
2019/09/19	1	21.50	0	0.00	21.50	1	7,883	0.01%
2019/09/18	0	0.00	2.5	21.44	21.45	-2.5	7,874	-0.03%
2019/09/16	0	0.00	6	21.20	21.20	-6	7,878	-0.08%
2019/09/09	1	20.40	0	0.00	20.45	1	7,947	0.01%
2019/09/06	0	0.00	1	20.20	20.30	-1	8,016	-0.01%
2019/09/04	0.4	20.00	0	0.00	20.15	0.4	8,398	0.00%
2019/08/23	0	0.00	10	20.20	20.20	-10	10,525	-0.10%
2019/08/21	0	0.00	0.1	20.15	20.15	-0.1	10,809	0.00%
2019/08/20	2	20.40	2	20.30	20.25	0	10,893	0.00%
2019/08/19	0	0.00	10	20.10	20.30	-10	11,062	-0.09%
2019/08/16	1	20.20	0	0.00	20.05	1	11,052	0.01%
2019/08/07	0	0.00	1	20.05	20.10	-1	11,667	-0.01%
2019/08/02	0	0.00	4.3	21.48	21.25	-4.3	11,190	-0.04%
2019/08/01	0	0.00	0.1	21.55	21.65	-0.1	11,067	0.00%
2019/07/30	0	0.00	2	22.00	21.85	-2	10,957	-0.02%
2019/07/25	0	0.00	10	21.90	21.90	-10	10,943	-0.09%
2019/07/18	0	0.00	2	21.85	21.75	-2	10,526	-0.02%
2019/07/16	0	0.00	2.1	21.52	21.60	-2.1	10,338	-0.02%
2019/07/15	0	0.00	1	21.55	21.55	-1	10,281	-0.01%
2019/07/12	3	21.70	5	21.75	21.50	-2	10,268	-0.02%
2019/07/11	0	0.00	2	21.40	21.45	-2	10,174	-0.02%
2019/07/10	0	0.00	3	21.20	21.15	-3	10,127	-0.03%
2019/07/01	5	20.85	0	0.00	20.85	5	9,855	0.05%
2019/06/27	0	0.00	10	21.00	21.10	-10	9,706	-0.10%
2019/06/25	0	0.00	7	21.00	20.95	-7	9,619	-0.07%
2019/06/24	0	0.00	0.1	20.85	21.00	-0.1	9,564	0.00%
2019/06/21	5	20.95	10	20.90	20.80	-5	9,519	-0.05%
2019/06/19	0	0.00	4	20.95	21.00	-4	9,339	-0.04%
2019/06/18	0	0.00	2	20.75	20.75	-2	9,189	-0.02%
2019/06/14	0	0.00	0.6	20.45	20.55	-0.6	9,169	-0.01%
2019/06/13	5	20.50	2	20.25	20.55	3	9,115	0.03%
2019/06/12	0	0.00	24	20.21	20.35	-24	9,044	-0.27%
2019/06/11	14	20.89	27	21.18	20.70	-13	8,759	-0.15%
2019/06/10	6	21.25	32.9	21.27	21.45	-26.9	8,307	-0.32%
2019/06/06	1	20.60	5	20.50	20.70	-4	7,781	-0.05%
2019/06/05	20	20.15	5.1	20.20	20.20	14.9	7,525	0.20%
2019/06/03	5	19.95	0	0.00	20.00	5	7,368	0.07%
2019/05/31	0	0.00	0.1	19.85	19.95	-0.1	7,172	0.00%
2019/05/30	0	0.00	1	19.35	19.50	-1	6,839	-0.01%
2019/05/29	5	19.28	0	0.00	19.25	5	6,744	0.07%
2019/05/24	10	19.10	2	19.20	19.20	8	6,521	0.12%
2019/05/23	8	19.00	5	19.00	19.00	3	6,363	0.05%
2019/05/22	7	19.00	0	0.00	19.00	7	6,378	0.11%
2019/05/21	0	0.00	0.1	18.90	19.00	-0.1	6,384	0.00%
2019/05/20	11	18.95	11	18.95	19.00	0	6,236	0.00%
2019/05/17	0	0.00	4	18.35	18.35	-4	5,794	-0.07%
2019/05/16	0	0.00	2	18.05	18.05	-2	5,765	-0.03%
2019/05/15	0	0.00	2	18.05	18.05	-2	5,782	-0.03%
2019/05/14	0	0.00	8	18.00	18.00	-8	5,838	-0.14%
2019/05/13	0	0.00	8	18.07	18.05	-8	5,815	-0.14%
2019/05/09	20	18.10	3	18.10	18.05	17	5,859	0.29%
2019/05/06	2	18.25	0	0.00	18.15	2	5,794	0.03%
2019/05/03	2	18.45	0	0.00	18.45	2	5,721	0.03%
2019/04/30	0	0.00	3	18.50	18.50	-3	5,552	-0.05%
2019/04/29	2	18.40	0	0.00	18.45	2	5,491	0.04%
2019/04/25	2	18.30	0	0.00	18.35	2	5,447	0.04%
2019/04/24	5	18.30	0.6	18.25	18.25	4.4	5,455	0.08%
2019/04/19	4	18.20	0	0.00	18.20	4	5,508	0.07%
2019/04/15	4	18.28	0	0.00	18.30	4	5,665	0.07%
2019/04/12	1	18.30	0	0.00	18.25	1	5,680	0.02%
2019/04/11	2	18.35	0	0.00	18.40	2	5,706	0.04%
2019/04/10	4	18.35	0	0.00	18.40	4	5,679	0.07%
2019/04/09	2	18.30	0	0.00	18.40	2	5,727	0.03%
2019/04/08	21	18.31	0	0.00	18.30	21	5,749	0.37%
2019/04/01	2	18.30	0	0.00	18.30	2	5,786	0.03%
2019/03/25	0	0.00	2	18.20	18.25	-2	5,818	-0.03%
2019/03/22	0	0.00	1.6	18.22	18.20	-1.6	5,768	-0.03%
2019/03/20	0	0.00	1	18.45	18.45	-1	5,663	-0.02%
2019/03/19	14	18.36	2	18.40	18.35	12	5,609	0.21%
2019/03/18	7	18.15	0	0.00	18.25	7	5,564	0.13%
2019/03/15	2.7	18.17	0	0.00	18.15	2.7	5,551	0.05%
2019/03/11	5	18.00	0	0.00	18.00	5	5,489	0.09%
2019/03/08	5	18.10	1	18.10	18.10	4	5,446	0.07%
2019/03/04	2	18.35	0	0.00	18.30	2	5,561	0.04%
2019/02/27	44	18.35	52.4	18.45	18.50	-8.4	5,488	-0.15%
2019/02/22	0	0.00	10	18.20	18.30	-10	5,245	-0.19%
2019/02/11	0	0.00	54.4	17.95	17.90	-54.4	4,724	-1.15%
2019/01/30	0	0.00	12	18.00	17.90	-12	4,680	-0.26%
2019/01/29	3	17.90	0	0.00	17.90	3	4,585	0.07%
2019/01/28	0	0.00	0.9	17.90	18.00	-0.9	4,586	-0.02%
2019/01/21	0	0.00	0	17.85	17.85	0	4,620	0.00%
2019/01/18	0	0.00	1	17.90	17.85	-1	4,619	-0.02%
2019/01/10	10	17.85	0	0.00	17.85	10	4,739	0.21%
2019/01/08	0	0.00	5	17.80	17.50	-5	4,726	-0.11%
2018/12/28	0	0.00	1	17.30	17.20	-1	5,337	-0.02%
2018/12/26	10	17.18	0	0.00	17.10	10	5,402	0.19%
2018/12/05	0	0.00	1	17.85	17.85	-1	5,937	-0.02%
2018/11/29	1	17.70	0	0.00	17.60	1	5,997	0.02%
2018/11/23	0	0.00	15	17.70	17.85	-15	7,235	-0.21%
2018/11/19	0	0.00	0.1	17.90	18.00	-0.1	7,588	0.00%
2018/11/09	0	0.00	1	17.71	17.85	-1	8,105	-0.01%
2018/11/08	0	0.00	5	17.85	17.95	-5	8,187	-0.06%
2018/10/30	0	0.00	0.2	17.50	17.50	-0.2	8,387	0.00%
2018/10/29	0	0.00	4	17.45	17.35	-4	8,417	-0.05%
2018/10/26	0	0.00	1.2	17.21	17.25	-1.2	8,435	-0.01%
2018/10/25	0	0.00	3	17.35	17.30	-3	8,458	-0.04%
2018/10/18	0	0.00	1	17.50	17.55	-1	8,432	-0.01%
2018/10/12	2	17.43	10	17.50	17.65	-8	8,384	-0.10%
2018/10/11	12	17.68	13	17.83	17.50	-1	8,352	-0.01%
2018/10/08	0	0.00	4	18.33	18.30	-4	7,942	-0.05%
2018/10/05	0	0.00	1	18.30	18.30	-1	7,877	-0.01%
2018/10/02	1.4	18.70	0	0.00	18.60	1.4	7,779	0.02%
2018/09/28	0	0.00	1	18.80	18.90	-1	7,705	-0.01%
2018/09/27	0	0.00	4	18.80	18.85	-4	7,614	-0.05%
2018/09/21	10	18.55	0	0.00	18.70	10	7,496	0.13%
2018/09/19	0	0.00	20	18.45	18.45	-20	7,445	-0.27%
2018/09/12	0	0.00	10	18.05	18.10	-10	7,714	-0.13%
2018/09/10	0	0.00	2	17.90	17.90	-2	7,870	-0.03%
2018/09/07	0	0.00	51	17.90	17.85	-51	7,977	-0.64%
2018/09/05	25	17.95	0	0.00	17.80	25	7,962	0.31%
2018/09/04	23.3	17.90	16	17.90	17.95	7.3	7,912	0.09%
2018/09/03	22	19.10	0	0.00	19.20	22	7,577	0.29%
2018/08/30	10	19.00	10.8	19.00	19.05	-0.8	7,016	-0.01%
2018/08/28	0	0.00	1	18.80	18.80	-1	6,873	-0.01%
2018/08/27	0	0.00	1	18.65	18.70	-1	6,854	-0.01%
2018/08/24	0	0.00	2	18.50	18.55	-2	6,846	-0.03%
2018/08/23	10	18.55	2	18.50	18.55	8	7,414	0.11%
2018/08/22	0	0.00	1	18.55	18.55	-1	7,523	-0.01%
2018/08/21	0	0.00	2	18.35	18.45	-2	7,501	-0.03%
2018/08/16	2	18.00	3	17.95	18.05	-1	7,426	-0.01%
2018/08/13	0	0.00	4	18.14	18.10	-4	7,702	-0.05%
2018/08/09	2	18.10	0	0.00	18.10	2	7,681	0.03%
2018/08/08	5	18.05	0	0.00	18.10	5	7,740	0.06%
2018/08/02	0	0.00	1	17.95	17.95	-1	7,804	-0.01%
2018/08/01	2	18.00	0	0.00	18.05	2	7,786	0.03%
2018/07/31	10	18.02	9	18.05	18.10	1	7,751	0.01%
2018/07/30	0	0.00	3	17.95	18.00	-3	7,676	-0.04%
2018/07/27	2	17.95	32	17.95	18.00	-30	7,656	-0.39%
2018/07/26	0	0.00	20	17.90	18.00	-20	7,665	-0.26%
2018/07/24	0	0.00	1	17.90	17.90	-1	7,779	-0.01%
2018/07/23	0	0.00	1	17.80	17.80	-1	7,800	-0.01%
2018/07/16	2	17.60	0	0.00	17.55	2	7,559	0.03%
2018/07/12	2	17.50	0	0.00	17.60	2	7,594	0.03%
2018/06/26	5	17.65	4	17.60	17.55	1	7,404	0.01%
2018/06/21	0	0.00	13	17.70	17.65	-13	7,071	-0.18%
2018/06/08	0	0.00	11	18.05	18.05	-11	6,964	-0.16%
2018/06/07	0	0.00	2	18.05	18.10	-2	6,948	-0.03%
2018/06/05	0	0.00	1	17.85	17.90	-1	6,749	-0.01%
2018/05/30	1	17.60	0	0.00	17.60	1	5,961	0.02%
2018/05/29	0	0.00	1	17.80	17.80	-1	5,807	-0.02%
2018/05/25	5	17.80	0	0.00	17.75	5	5,770	0.09%
2018/05/24	3	17.70	0	0.00	17.75	3	5,691	0.05%
2018/05/23	0	0.00	2	17.75	17.75	-2	5,740	-0.03%
2018/05/22	0	0.00	18	17.70	17.70	-18	5,667	-0.32%
2018/05/21	0	0.00	2	17.53	17.60	-2	5,603	-0.04%
2018/05/18	0.5	17.30	0	0.00	17.40	0.5	5,580	0.01%
2018/05/15	0	0.00	5.3	17.29	17.35	-5.3	5,706	-0.09%
2018/05/14	0	0.00	5	17.15	17.20	-5	5,874	-0.09%
2018/05/11	0.6	17.10	4	17.15	17.20	-3.4	5,961	-0.06%
2018/05/08	0	0.00	3	17.05	17.05	-3	5,973	-0.05%
2018/05/07	7	17.00	0	0.00	16.95	7	6,163	0.11%
2018/05/03	9	17.05	0	0.00	17.05	9	6,202	0.15%
2018/04/26	1	17.00	0	0.00	17.05	1	6,449	0.02%
2018/04/24	0	0.00	0.3	17.00	17.00	-0.3	6,585	0.00%
2018/04/23	0	0.00	12	17.05	17.10	-12	6,639	-0.18%
2018/04/20	0	0.00	0.1	17.00	17.10	-0.1	6,707	0.00%
2018/04/19	0	0.00	2	17.00	17.10	-2	6,748	-0.03%
2018/04/18	0	0.00	2	17.00	17.00	-2	6,765	-0.03%
2018/04/16	1	17.00	0	0.00	17.00	1	6,831	0.01%
2018/04/13	2	17.05	0	0.00	17.00	2	6,883	0.03%
2018/04/12	1	17.05	0	0.00	17.05	1	7,019	0.01%
2018/04/10	4	17.00	0	0.00	17.05	4	7,147	0.06%
2018/03/30	0	0.00	17	16.90	17.00	-17	7,139	-0.24%
2018/03/23	15	16.97	0	0.00	16.95	15	7,073	0.21%
2018/03/21	0	0.00	2	17.10	17.10	-2	6,886	-0.03%
2018/03/19	1	17.00	0	0.00	17.05	1	7,067	0.01%
2018/03/15	0.3	16.95	0	0.00	17.00	0.3	6,806	0.00%
2018/03/12	0	0.00	2	16.90	16.90	-2	6,648	-0.03%
2018/03/08	2	16.68	0	0.00	16.65	2	6,689	0.03%
2018/03/06	0	0.00	1	16.65	16.65	-1	6,852	-0.01%
2018/03/05	1	16.60	0	0.00	16.55	1	6,994	0.01%
2018/03/02	0	0.00	7	16.70	16.70	-7	6,995	-0.10%
2018/02/27	1	16.85	0	0.00	16.80	1	7,023	0.01%
2018/02/08	1	16.55	51	16.55	16.65	-50	6,906	-0.72%
2018/02/07	0	0.00	50	16.65	16.65	-50	6,891	-0.73%
2018/02/06	1	16.45	0	0.00	16.40	1	6,769	0.01%
2018/02/05	0	0.00	3.5	16.97	17.00	-3.5	6,440	-0.05%
2018/02/02	0	0.00	0.9	17.15	17.25	-0.9	6,326	-0.01%
2018/01/30	1	17.05	1	17.15	17.05	0	6,224	0.00%
2018/01/25	0	0.00	2	17.30	17.30	-2	5,998	-0.03%
2018/01/23	0	0.00	5	17.15	17.20	-5	5,721	-0.09%
2018/01/16	0	0.00	1	17.30	17.30	-1	5,343	-0.02%
2018/01/12	0	0.00	0.8	16.95	17.05	-0.8	5,237	-0.02%
2018/01/11	0	0.00	2	17.05	17.05	-2	5,184	-0.04%
2018/01/10	5	17.00	4	17.01	17.05	1	5,202	0.02%
2018/01/09	0	0.00	1	16.95	17.00	-1	5,143	-0.02%
2018/01/08	0	0.00	1	16.90	17.00	-1	5,109	-0.02%
2018/01/05	70	16.70	1	16.80	16.80	69	4,943	1.40%
2018/01/04	20	16.65	0	0.00	16.65	20	4,836	0.41%
2018/01/03	50.1	16.55	0	0.00	16.60	50.1	4,845	1.03%
2018/01/02	0.9	16.50	0	0.00	16.55	0.9	4,759	0.02%