彰銀 (2801)-康和-板橋券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.50
漲跌
▼0.10
漲幅
-0.54%
成交量
19,118張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:14:30

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

彰銀 (2801)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	23	18.47	5	18.50	18.50	18	12,261	0.15%
2024/05/06	5.6	18.50	32	18.60	18.60	-26.4	12,002	-0.22%
2024/05/03	0	18.25	0	0.00	18.25	0	11,300	0.00%
2024/05/02	12.3	18.21	3	18.30	18.20	9.3	11,126	0.08%
2024/04/30	0	0.00	10	18.35	18.25	-10	10,819	-0.09%
2024/04/26	10	18.05	0	0.00	18.05	10	10,295	0.10%
2024/04/25	10	18.00	3	18.10	18.05	7	10,327	0.07%
2024/04/23	0	18.15	0	0.00	18.15	0	10,489	0.00%
2024/04/22	0.4	18.15	70	18.11	18.20	-69.6	10,649	-0.65%
2024/04/19	11	17.89	0	0.00	17.85	11	10,519	0.10%
2024/04/18	0	0.00	2	17.80	17.90	-2	10,233	-0.02%
2024/04/17	15	17.85	0	0.00	17.80	15	10,222	0.15%
2024/04/16	54	17.95	0	0.00	17.80	54	10,069	0.54%
2024/04/12	20	18.10	0	0.00	18.15	20	9,629	0.21%
2024/04/11	0.3	18.20	0	0.00	18.20	0.3	9,490	0.00%
2024/04/09	0	0.00	100.2	18.30	18.30	-100.2	9,424	-1.06%
2024/04/08	0	0.00	2	18.20	18.25	-2	9,359	-0.02%
2024/04/03	113	18.07	0	18.00	18.00	113	9,279	1.22%	大買/鉅額交易
2024/04/02	1	18.15	0.3	18.20	18.20	0.8	9,244	0.01%
2024/04/01	1.3	18.20	0	0.00	18.20	1.3	9,277	0.01%
2024/03/29	13	18.20	0	0.00	18.30	13	9,209	0.14%
2024/03/28	3	18.22	0	0.00	18.15	3	9,114	0.03%
2024/03/26	0	0.00	3	18.35	18.40	-3	9,463	-0.03%
2024/03/25	10	18.35	0	0.00	18.35	10	9,800	0.10%
2024/03/22	5	18.30	1	18.30	18.25	4	10,113	0.04%
2024/03/21	0.4	18.15	0	0.00	18.25	0.4	10,333	0.00%
2024/03/20	2	18.03	3	18.15	18.05	-1	10,433	-0.01%
2024/03/19	1	18.10	0	0.00	18.10	1	10,514	0.01%
2024/03/18	7.5	18.23	8	18.35	18.20	-0.5	10,394	0.00%
2024/03/15	0	0.00	7	18.41	18.45	-7	10,228	-0.07%
2024/03/14	21	18.19	20.1	18.37	18.45	0.9	10,035	0.01%
2024/03/13	4	17.98	0	0.00	18.05	4	9,576	0.04%
2024/03/12	6	17.95	10	17.95	18.00	-4	9,396	-0.04%
2024/03/11	0.3	17.90	2	17.90	17.90	-1.7	9,391	-0.02%
2024/03/08	0.1	17.90	0	0.00	17.85	0.1	9,401	0.00%
2024/03/07	7	17.80	0	0.00	17.85	7	9,373	0.07%
2024/03/05	4	17.80	15	17.85	17.80	-11	9,554	-0.12%
2024/03/04	0	17.75	5	17.80	17.80	-5	9,527	-0.05%
2024/03/01	1.3	17.75	0	0.00	17.75	1.3	9,704	0.01%
2024/02/29	0	0.00	0.3	17.75	17.80	-0.3	9,757	0.00%
2024/02/27	1	17.65	0	0.00	17.65	1	9,573	0.01%
2024/02/26	1	17.60	5	17.60	17.70	-4	9,542	-0.04%
2024/02/23	21	17.65	0	0.00	17.60	21	9,557	0.22%
2024/02/22	1	17.65	0	0.00	17.65	1	9,727	0.01%
2024/02/21	1.4	17.67	0	0.00	17.70	1.4	9,829	0.01%
2024/02/20	0	0.00	3	17.70	17.65	-3	10,033	-0.03%
2024/02/19	5	17.70	50	17.65	17.70	-45	10,166	-0.44%
2024/02/16	0	17.60	0	0.00	17.60	0	10,247	0.00%
2024/02/15	51.3	17.45	0	0.00	17.60	51.3	10,205	0.50%
2024/02/05	1	17.45	0	0.00	17.45	1	10,069	0.01%
2024/02/02	15	17.57	0	0.00	17.60	15	10,010	0.15%
2024/02/01	0.3	17.55	0	0.00	17.60	0.3	10,022	0.00%
2024/01/31	1	17.40	0	0.00	17.50	1	9,964	0.01%
2024/01/30	1	17.45	0	0.00	17.40	1	9,921	0.01%
2024/01/29	0	0.00	52	17.55	17.50	-52	9,974	-0.52%
2024/01/26	0	0.00	10	17.50	17.50	-10	9,984	-0.10%
2024/01/25	0	0.00	2	17.45	17.30	-2	9,966	-0.02%
2024/01/24	0	0.00	2	17.40	17.45	-2	9,941	-0.02%
2024/01/23	0	17.30	0	0.00	17.30	0	9,951	0.00%
2024/01/22	22.5	17.30	0	0.00	17.30	22.5	10,016	0.22%
2024/01/17	43	17.26	0	0.00	17.20	43	9,950	0.43%
2024/01/16	24.9	17.40	0	0.00	17.35	24.9	9,721	0.26%
2024/01/12	3	17.63	0	0.00	17.60	3	9,516	0.03%
2024/01/11	2.3	17.65	0	0.00	17.65	2.3	9,506	0.02%
2024/01/09	2	17.78	0	0.00	17.75	2	9,476	0.02%
2024/01/08	1	17.80	0	0.00	17.75	1	9,531	0.01%
2024/01/03	4.3	17.70	0	0.00	17.70	4.3	9,807	0.04%
2024/01/02	0.4	17.89	0	0.00	17.90	0.4	9,748	0.00%
2023/12/28	3	17.85	0	0.00	17.95	3	9,879	0.03%
2023/12/26	0	0.00	1	17.75	17.80	-1	9,671	-0.01%
2023/12/25	0	0.00	99	17.70	17.65	-99	9,701	-1.02%
2023/12/22	0	17.60	0	0.00	17.55	0	9,703	0.00%
2023/12/21	3.5	17.54	0	0.00	17.45	3.5	9,461	0.04%
2023/12/20	51	17.50	0	0.00	17.55	51	9,052	0.56%
2023/12/19	51	17.60	0	0.00	17.60	51	8,600	0.59%
2023/12/18	1.2	17.84	0	0.00	17.75	1.2	8,325	0.01%
2023/12/15	1	17.90	0	0.00	17.85	1	7,977	0.01%
2023/12/13	3	17.97	0	0.00	18.05	3	7,481	0.04%
2023/12/12	0	17.95	0	0.00	18.00	0	7,608	0.00%
2023/12/11	1.3	17.90	0	0.00	17.95	1.3	7,683	0.02%
2023/12/07	2	17.78	0	0.00	17.80	2	7,645	0.03%
2023/12/05	4	17.80	0	0.00	17.80	4	7,551	0.05%
2023/12/04	1	17.85	10	17.85	17.85	-9	7,521	-0.12%
2023/12/01	0.3	17.85	0	0.00	17.85	0.3	7,495	0.00%
2023/11/30	0	0.00	0	17.95	17.80	0	7,448	0.00%
2023/11/28	0	0.00	192.9	17.92	17.90	-192.9	7,149	-2.70%	大賣/鉅額交易
2023/11/27	1	17.70	10	17.85	17.80	-9	7,128	-0.13%
2023/11/22	1	17.75	5	17.80	17.75	-4	7,063	-0.06%
2023/11/21	0.4	17.85	5	17.88	17.90	-4.6	7,030	-0.06%
2023/11/20	0	0.00	4	17.75	17.80	-4	6,838	-0.06%
2023/11/16	6	17.60	2	17.55	17.65	4	6,503	0.06%
2023/11/15	0	0.00	4	17.50	17.55	-4	6,377	-0.06%
2023/11/14	0	17.40	0	0.00	17.40	0	6,271	0.00%
2023/11/13	1.3	17.40	0	0.00	17.40	1.3	6,335	0.02%
2023/11/10	20	17.35	10	17.40	17.35	10	6,483	0.15%
2023/11/08	0	0.00	3	17.45	17.40	-3	6,906	-0.04%
2023/11/06	0	0.00	30	17.45	17.45	-30	7,572	-0.40%
2023/11/03	1	17.35	2	17.40	17.40	-1	7,926	-0.01%
2023/11/02	0.1	17.30	28	17.35	17.30	-27.9	8,414	-0.33%
2023/11/01	0.3	17.25	4	17.30	17.30	-3.7	8,638	-0.04%
2023/10/31	0	0.00	5	17.15	17.15	-5	8,797	-0.06%
2023/10/30	20	17.12	0	0.00	17.15	20	9,091	0.22%
2023/10/26	23	17.05	0	0.00	17.05	23	9,450	0.24%
2023/10/25	0	0.00	2	17.30	17.20	-2	9,494	-0.02%
2023/10/24	0	17.20	0	0.00	17.20	0	9,707	0.00%
2023/10/23	5.5	17.17	2	17.20	17.15	3.5	9,982	0.03%
2023/10/20	18	17.16	16	17.35	17.30	2	10,063	0.02%
2023/10/18	1	17.40	0	0.00	17.50	1	10,303	0.01%
2023/10/17	0	0.00	2	17.50	17.45	-2	10,518	-0.02%
2023/10/16	0	0.00	3	17.45	17.60	-3	10,915	-0.03%
2023/10/11	0	0.00	10	17.50	17.50	-10	11,559	-0.09%
2023/10/04	4	17.08	0	0.00	17.05	4	11,779	0.03%
2023/10/02	9	17.25	0.1	17.30	17.30	8.9	11,999	0.07%
2023/09/28	11	17.20	0	0.00	17.25	11	12,291	0.09%
2023/09/27	0	0.00	5	17.30	17.25	-5	12,361	-0.04%
2023/09/26	31	17.27	0	0.00	17.25	31	12,419	0.25%
2023/09/21	4.2	17.29	0	0.00	17.25	4.2	12,825	0.03%
2023/09/20	1	17.45	1	17.45	17.45	0	12,838	0.00%
2023/09/19	21	17.45	0	0.00	17.45	21	12,985	0.16%
2023/09/15	4	17.51	0	0.00	17.50	4	13,318	0.03%
2023/09/14	0.3	17.55	0	0.00	17.55	0.3	13,909	0.00%
2023/09/13	0	0.00	0.2	17.50	17.45	-0.2	14,469	0.00%
2023/09/12	1	17.50	1	17.50	17.50	0	14,937	0.00%
2023/09/07	1	17.30	0	0.00	17.30	1	15,955	0.01%
2023/09/06	21	17.30	0	0.00	17.30	21	16,074	0.13%
2023/09/01	22.3	17.35	0	0.00	17.35	22.3	16,524	0.13%
2023/08/31	2	17.38	0	0.00	17.30	2	16,648	0.01%
2023/08/30	5	17.50	0	0.00	17.50	5	16,674	0.03%
2023/08/29	1	17.40	0	0.00	17.50	1	16,776	0.01%
2023/08/28	2	17.43	0	0.00	17.50	2	16,841	0.01%
2023/08/25	1	17.35	0	0.00	17.35	1	17,721	0.01%
2023/08/24	1	17.25	1	17.30	17.35	0	17,970	0.00%
2023/08/23	1	17.25	1	17.25	17.25	0	18,049	0.00%
2023/08/22	0	17.25	0	0.00	17.25	0	18,174	0.00%
2023/08/21	0.2	17.30	0	0.00	17.25	0.2	18,289	0.00%
2023/08/18	1	17.30	0	0.00	17.15	1	18,388	0.01%
2023/08/17	3	17.00	2	17.13	17.05	1	18,479	0.01%
2023/08/16	5	17.08	2	17.15	17.10	3	18,536	0.02%
2023/08/15	3	17.20	3	17.20	17.20	0	18,594	0.00%
2023/08/14	52	17.40	0	0.00	17.30	52	18,767	0.28%
2023/08/11	68	17.60	0	17.80	17.55	68	18,849	0.36%
2023/08/10	0	0.00	22	17.84	17.80	-22	18,761	-0.12%
2023/08/09	18	18.73	0	0.00	18.75	18	18,478	0.10%
2023/08/08	4	18.70	0	0.00	18.65	4	18,197	0.02%
2023/08/07	8	18.77	2	18.80	18.80	6	17,845	0.03%
2023/08/04	7	18.61	2	18.65	18.65	5	17,609	0.03%
2023/08/02	14	18.73	12	18.65	18.65	2	17,650	0.01%
2023/08/01	19	18.87	6	18.95	18.90	13	17,593	0.07%
2023/07/31	5	18.85	3	18.95	18.85	2	17,489	0.01%
2023/07/28	6	18.78	3	18.90	18.80	3	17,360	0.02%
2023/07/27	2	18.85	5	18.88	18.85	-3	17,474	-0.02%
2023/07/26	6	18.80	12	18.77	18.80	-6	17,613	-0.03%
2023/07/24	8	18.60	0	0.00	18.55	8	17,853	0.04%
2023/07/21	6.2	18.63	3	18.75	18.60	3.2	17,689	0.02%
2023/07/20	10	18.70	3	18.75	18.75	7	17,504	0.04%
2023/07/19	26	18.73	8	18.88	18.70	18	17,248	0.10%
2023/07/18	10	18.70	5	18.74	18.80	5	16,820	0.03%
2023/07/17	3	18.70	0	0.00	18.65	3	16,424	0.02%
2023/07/14	10	18.50	3	18.65	18.65	7	16,155	0.04%
2023/07/12	3	18.45	3	18.50	18.55	0	15,912	0.00%
2023/07/11	22	18.40	3	18.50	18.55	19	15,805	0.12%
2023/07/10	2	18.30	0	0.00	18.35	2	15,695	0.01%
2023/07/07	5	18.25	11.1	18.25	18.30	-6.1	15,543	-0.04%
2023/07/06	6	18.31	0	0.00	18.35	6	15,485	0.04%
2023/07/05	3	18.60	0	0.00	18.60	3	15,170	0.02%
2023/07/04	3	18.65	0	0.00	18.65	3	15,097	0.02%
2023/07/03	4	18.63	4	18.73	18.75	0	15,097	0.00%
2023/06/30	3	18.55	3	18.65	18.65	0	15,001	0.00%
2023/06/29	2	18.50	0	0.00	18.60	2	14,800	0.01%
2023/06/26	0	18.60	0	0.00	18.60	0	14,368	0.00%
2023/06/21	0.2	18.75	2	18.80	18.75	-1.8	14,183	-0.01%
2023/06/20	15	18.73	16	18.78	18.85	-1	14,031	-0.01%
2023/06/19	4	18.60	8	18.65	18.90	-4	13,262	-0.03%
2023/06/16	6	18.58	6	18.69	18.50	0	12,616	0.00%
2023/06/15	8	18.60	8	18.74	18.70	0	12,228	0.00%
2023/06/14	18	18.59	8	18.58	18.60	10	11,905	0.08%
2023/06/13	0	0.00	8	18.48	18.45	-8	11,644	-0.07%
2023/06/12	10	18.41	4	18.48	18.35	6	11,395	0.05%
2023/06/09	0.6	18.35	2	18.40	18.40	-1.4	11,326	-0.01%
2023/06/08	0	0.00	20	18.35	18.35	-20	11,171	-0.18%
2023/06/07	23	18.27	5	18.33	18.30	18	11,071	0.16%
2023/06/05	2	18.25	8	18.30	18.25	-6	10,813	-0.06%
2023/05/31	2	18.25	0	0.00	18.00	2	10,384	0.02%
2023/05/30	26	18.21	3	18.35	18.25	23	9,477	0.24%
2023/05/29	1	18.10	0	0.00	18.15	1	9,207	0.01%
2023/05/26	1	18.05	10	18.15	18.10	-9	9,151	-0.10%
2023/05/25	3	18.15	0	0.00	18.10	3	9,004	0.03%
2023/05/24	2	18.15	2	18.25	18.30	0	8,872	0.00%
2023/05/23	9	18.32	0	0.00	18.30	9	8,716	0.10%
2023/05/22	5.2	18.30	0	0.00	18.35	5.2	8,563	0.06%
2023/05/18	10	18.30	10	18.30	18.30	0	8,176	0.00%
2023/05/17	2	18.13	8	18.17	18.15	-6	7,867	-0.08%
2023/05/16	3	18.00	2	18.10	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	1	17.85	0	0.00	17.90	1	7,340	0.01%
2023/05/11	2	17.90	0	0.00	18.05	2	7,168	0.03%
2023/05/09	1	17.90	0	0.00	18.05	1	7,032	0.01%
2023/05/08	15	18.01	0	0.00	18.00	15	6,853	0.22%
2023/05/05	0	0.00	8	18.01	18.05	-8	6,573	-0.12%
2023/05/03	2	17.85	0	0.00	17.85	2	6,464	0.03%
2023/05/02	3	17.85	3	17.93	18.00	0	6,257	0.00%
2023/04/27	4	17.61	20	17.60	17.65	-16	5,685	-0.28%
2023/04/26	0	0.00	31.2	17.50	17.50	-31.2	5,509	-0.57%
2023/04/25	0.8	17.55	1	17.50	17.50	-0.2	5,492	0.00%
2023/04/24	4	17.50	0	0.00	17.55	4	5,467	0.07%
2023/04/21	1.2	17.49	0	0.00	17.55	1.2	5,516	0.02%
2023/04/20	3	17.50	0	0.00	17.55	3	5,583	0.05%
2023/04/17	1	17.50	0	0.00	17.50	1	5,667	0.02%
2023/04/11	0	0.00	29	17.54	17.60	-29	5,434	-0.53%
2023/03/23	0	0.00	1	17.25	17.25	-1	5,165	-0.02%
2023/03/22	0	17.10	0	0.00	17.20	0	5,178	0.00%
2023/03/21	2.2	17.00	0	0.00	16.95	2.2	5,205	0.04%
2023/03/20	1	16.80	0	0.00	16.75	1	5,169	0.02%
2023/03/17	1	17.00	0	0.00	16.95	1	5,096	0.02%
2023/03/16	1	16.95	1	16.90	17.00	0	5,037	0.00%
2023/03/15	2	17.15	0	0.00	17.05	2	5,213	0.04%
2023/03/14	11	17.15	0	0.00	17.15	11	5,204	0.21%
2023/03/13	6	17.30	1	17.30	17.30	5	5,171	0.10%
2023/03/10	21	17.35	0	0.00	17.35	21	5,171	0.41%
2023/03/06	0	0.00	1	17.50	17.50	-1	5,529	-0.02%
2023/03/03	7	17.40	0	0.00	17.45	7	5,547	0.13%
2023/02/23	0	0.00	2	17.50	17.50	-2	5,509	-0.04%
2023/02/22	0	17.45	0	0.00	17.45	0	5,542	0.00%
2023/02/21	1.2	17.46	0	0.00	17.55	1.2	5,532	0.02%
2023/02/20	1	17.50	2	17.55	17.55	-1	5,627	-0.02%
2023/02/17	0	0.00	1	17.45	17.45	-1	5,736	-0.02%
2023/02/16	0	0.00	1	17.40	17.30	-1	5,857	-0.02%
2023/02/13	4	17.26	0	0.00	17.25	4	5,987	0.07%
2023/02/10	1	17.30	0	0.00	17.30	1	5,973	0.02%
2023/02/08	1	17.35	32	17.35	17.30	-31	5,991	-0.52%
2023/02/06	2.5	17.33	0.2	17.50	17.30	2.3	5,977	0.04%
2023/02/03	1	17.40	0	0.00	17.45	1	5,942	0.02%
2023/02/02	2.5	17.50	0.2	17.55	17.45	2.3	5,978	0.04%
2023/01/31	0	17.55	0	0.00	17.60	0	5,963	0.00%
2023/01/30	0.2	17.60	0	0.00	17.70	0.2	5,984	0.00%
2023/01/16	0	0.00	1	17.60	17.60	-1	5,838	-0.02%
2023/01/09	0.5	17.40	0	0.00	17.50	0.5	6,005	0.01%
2023/01/06	2	17.35	1	17.40	17.40	1	5,958	0.02%
2023/01/04	0	0.00	0	17.25	17.20	0	6,092	0.00%
2023/01/03	0	0.00	1	17.16	17.25	-1	6,196	-0.02%
2022/12/29	7	17.10	0	0.00	17.15	7	6,214	0.11%
2022/12/27	0	0.00	0.1	17.30	17.35	-0.1	6,271	0.00%
2022/12/22	0	17.25	0	0.00	17.30	0	6,521	0.00%
2022/12/21	0.2	17.25	0	0.00	17.25	0.2	6,677	0.00%
2022/12/19	0	0.00	0.6	17.28	17.30	-0.6	6,761	-0.01%
2022/12/13	1	17.30	0	0.00	17.35	1	6,722	0.01%
2022/12/09	0	0.00	0	17.35	17.45	0	6,889	0.00%
2022/12/07	0.6	17.40	0	0.00	17.50	0.6	6,971	0.01%
2022/12/02	0	0.00	5	17.30	17.30	-5	6,714	-0.07%
2022/12/01	3	17.37	0	0.00	17.40	3	6,815	0.04%
2022/11/30	1	17.40	0	0.00	17.50	1	6,711	0.01%
2022/11/25	2.3	17.20	0	0.00	17.25	2.3	6,479	0.03%
2022/11/23	1	17.10	0	0.00	17.10	1	6,586	0.02%
2022/11/22	0	17.05	0	0.00	17.05	0	6,632	0.00%
2022/11/21	0.2	17.05	0	0.00	17.05	0.2	6,659	0.00%
2022/11/18	3	16.98	0	0.00	17.00	3	6,661	0.05%
2022/11/15	0	0.00	14	17.15	17.30	-14	6,668	-0.21%
2022/11/08	50	16.70	1	16.75	16.75	49	6,498	0.75%
2022/11/04	3	16.40	0	0.00	16.55	3	6,763	0.04%
2022/10/28	2	16.55	0	0.00	16.45	2	7,291	0.03%
2022/10/25	0.2	16.50	0	0.00	16.55	0.2	7,239	0.00%
2022/10/24	0	16.40	0	0.00	16.40	0	7,263	0.00%
2022/10/21	0.2	16.40	0	0.00	16.40	0.2	7,305	0.00%
2022/10/20	0.2	16.18	0	0.00	16.30	0.2	7,304	0.00%
2022/10/19	24.1	16.38	0	0.00	16.35	24.1	7,178	0.34%
2022/10/18	1	16.45	0	0.00	16.60	1	7,144	0.01%
2022/10/17	0.2	16.50	0	0.00	16.55	0.2	7,135	0.00%
2022/10/13	11	16.63	2	16.55	16.55	9	7,164	0.13%
2022/10/12	1	16.60	1	16.75	16.90	0	7,096	0.00%
2022/10/11	38	16.76	2	16.65	16.65	36	7,104	0.51%
2022/09/30	2	17.05	2	17.15	17.15	0	7,192	0.00%
2022/09/28	2	17.00	0	0.00	16.90	2	7,123	0.03%
2022/09/23	0	17.45	0	0.00	17.40	0	7,083	0.00%
2022/09/22	0	0.00	2.2	17.36	17.30	-2.2	7,139	-0.03%
2022/09/21	0.2	17.60	0.8	17.60	17.50	-0.6	7,143	-0.01%
2022/09/20	0	0.00	10	17.55	17.55	-10	7,095	-0.14%
2022/09/14	0	0.00	0.1	17.70	17.40	-0.1	7,039	0.00%
2022/08/30	0	0.00	8.1	17.50	17.45	-8.1	7,621	-0.11%
2022/08/23	0	17.55	0	0.00	17.50	0	8,558	0.00%
2022/08/22	0.2	17.60	0	0.00	17.60	0.2	8,737	0.00%
2022/08/11	0	0.00	33	17.85	17.85	-33	9,067	-0.36%
2022/08/10	0	0.00	0	18.20	18.20	0	9,027	0.00%
2022/08/09	0	0.00	19	18.04	18.05	-19	8,825	-0.22%
2022/08/04	1	17.55	0	0.00	17.55	1	9,073	0.01%
2022/08/02	0	0.00	0.6	17.70	17.65	-0.6	9,324	-0.01%
2022/07/15	1	17.05	1	17.05	17.05	0	10,367	0.00%
2022/07/14	1	17.15	1.2	17.22	17.20	-0.2	10,422	0.00%
2022/07/12	31	17.06	0	0.00	17.10	31	10,637	0.29%
2022/07/06	0	0.00	10	17.25	17.25	-10	11,741	-0.09%
2022/07/04	19.8	17.40	0.1	17.45	17.40	19.7	12,691	0.15%
2022/07/01	0	0.00	1	17.45	17.30	-1	13,347	-0.01%
2022/06/28	0	0.00	1	17.70	17.70	-1	14,226	-0.01%
2022/06/24	1	17.71	0	0.00	17.75	1	14,439	0.01%
2022/06/23	0.3	17.65	0	0.00	17.60	0.3	14,485	0.00%
2022/06/22	0	0.00	1	17.45	17.45	-1	14,901	-0.01%
2022/06/21	2	17.45	1	17.60	17.60	1	15,103	0.01%
2022/06/20	3	17.28	2	17.15	17.15	1	15,598	0.01%
2022/06/17	1	17.35	2	17.43	17.45	-1	15,524	-0.01%
2022/06/16	2	17.60	0	0.00	17.55	2	15,518	0.01%
2022/06/15	2	17.65	0	0.00	17.65	2	15,830	0.01%
2022/06/13	8	17.61	0	0.00	17.50	8	15,961	0.05%
2022/06/10	2	17.93	0	0.00	17.90	2	15,807	0.01%
2022/06/07	2	17.90	2	17.90	17.90	0	15,834	0.00%
2022/06/06	3	17.98	1.1	18.01	18.00	1.9	15,827	0.01%
2022/06/01	0	0.00	1	18.15	18.15	-1	16,183	-0.01%
2022/05/30	0.1	18.45	0	0.00	18.60	0.1	15,360	0.00%
2022/05/27	1	18.15	0	0.00	18.15	1	15,205	0.01%
2022/05/23	0	0.00	7	18.00	18.10	-7	15,464	-0.05%
2022/05/12	1	17.75	0	0.00	17.75	1	15,562	0.01%
2022/05/09	1	17.90	0	0.00	17.70	1	15,410	0.01%
2022/05/06	0	0.00	10	18.00	18.15	-10	15,495	-0.06%
2022/05/05	1	18.25	5	18.27	18.30	-4	15,545	-0.03%
2022/05/04	5	18.30	0	0.00	18.40	5	15,534	0.03%
2022/05/03	1	18.35	0	0.00	18.30	1	15,702	0.01%
2022/04/28	1	18.25	0	0.00	18.45	1	15,907	0.01%
2022/04/27	2	18.43	0	0.00	18.55	2	15,820	0.01%
2022/04/25	2	18.40	0	0.00	18.50	2	15,804	0.01%
2022/04/22	3	18.70	0	0.00	18.70	3	15,839	0.02%
2022/04/21	1	18.50	0	0.00	18.50	1	15,953	0.01%
2022/04/20	1	18.50	5.4	18.51	18.55	-4.4	16,377	-0.03%
2022/04/19	2.4	18.54	0	0.00	18.50	2.4	16,500	0.01%
2022/04/18	2	18.50	0	0.00	18.55	2	16,734	0.01%
2022/04/15	1	18.75	7.6	18.85	18.75	-6.6	16,674	-0.04%
2022/04/14	4	18.86	0	0.00	18.85	4	16,822	0.02%
2022/04/13	10	19.10	0.1	19.20	19.30	9.9	16,743	0.06%
2022/04/11	0.1	19.25	1	19.25	19.20	-1	16,347	-0.01%
2022/04/08	4.5	19.58	1	19.65	19.75	3.5	15,748	0.02%
2022/04/07	1	19.75	12	19.87	19.50	-11	15,466	-0.07%
2022/04/06	1	19.45	5	19.51	19.70	-4	14,821	-0.03%
2022/04/01	0.7	19.10	4	19.12	19.20	-3.3	14,377	-0.02%
2022/03/31	1	19.05	9	19.11	19.15	-8	14,218	-0.06%
2022/03/30	1.8	18.83	5	18.85	18.90	-3.2	13,784	-0.02%
2022/03/24	0	0.00	6	18.85	18.90	-6	13,000	-0.05%
2022/03/23	20.9	18.86	2	18.95	19.00	18.9	13,002	0.15%
2022/03/22	0	0.00	2	18.38	18.45	-2	12,373	-0.02%
2022/03/21	5	18.40	0	0.00	18.30	5	12,378	0.04%
2022/03/18	2	18.23	0	0.00	18.40	2	12,266	0.02%
2022/03/17	0.2	18.05	0	0.00	18.05	0.2	11,907	0.00%
2022/03/16	0.6	17.80	0.7	17.80	17.95	-0.1	11,703	0.00%
2022/03/10	0	0.00	3	17.60	17.65	-3	11,679	-0.03%
2022/03/08	2	17.25	0	0.00	17.25	2	11,613	0.02%
2022/03/07	3	17.43	1.1	17.74	17.40	1.9	11,466	0.02%
2022/03/03	0	0.00	2	17.90	18.00	-2	11,500	-0.02%
2022/03/02	0.8	17.75	0	0.00	17.90	0.8	11,593	0.01%
2022/03/01	0	0.00	14	17.74	17.80	-14	11,500	-0.12%
2022/02/25	4	17.58	0	0.00	17.70	4	11,417	0.04%
2022/02/24	9	17.68	0	0.00	17.70	9	11,122	0.08%
2022/02/23	1.1	17.95	0	0.00	17.95	1.1	10,948	0.01%
2022/02/22	2	17.85	0	0.00	18.00	2	11,027	0.02%
2022/02/21	0	0.00	0.3	18.10	18.15	-0.3	10,935	0.00%
2022/02/18	0	0.00	6	18.20	18.10	-6	10,946	-0.05%
2022/02/17	0	0.00	10	18.03	18.05	-10	10,754	-0.09%
2022/02/15	1	17.90	0	0.00	17.85	1	10,684	0.01%
2022/02/14	1	17.85	0	0.00	18.00	1	10,585	0.01%
2022/02/11	9	18.15	0	0.00	18.15	9	10,422	0.09%
2022/02/09	0	0.00	3	18.15	18.15	-3	10,221	-0.03%
2022/02/08	10	18.10	2	18.10	18.10	8	10,048	0.08%
2022/02/07	1.3	17.83	0	0.00	17.95	1.3	9,781	0.01%
2022/01/25	3	17.50	0	0.00	17.60	3	9,513	0.03%
2022/01/24	1	17.60	0	0.00	17.75	1	9,310	0.01%
2022/01/19	0	0.00	3	17.95	18.00	-3	8,914	-0.03%
2022/01/17	0	0.00	4	17.93	17.90	-4	8,719	-0.05%
2022/01/14	0.9	18.05	3	18.07	18.10	-2.1	8,561	-0.02%
2022/01/13	2.5	18.13	12	18.01	18.25	-9.5	8,286	-0.12%
2022/01/12	2.2	17.94	1	17.90	18.00	1.2	7,824	0.02%
2022/01/11	10	17.70	28	17.72	17.95	-18	7,640	-0.24%
2022/01/10	5.1	17.70	2	17.70	17.80	3.1	7,310	0.04%
2022/01/07	9	17.77	3	17.80	17.75	6	7,190	0.08%
2022/01/06	24	17.58	3	17.50	17.50	21	6,861	0.31%
2022/01/04	10	17.20	0	0.00	17.30	10	6,563	0.15%
2022/01/03	2.2	17.20	0	0.00	17.10	2.2	6,380	0.03%
2021/12/30	0	0.00	1	17.00	17.00	-1	6,259	-0.02%
2021/12/29	9.5	17.00	1	17.05	17.05	8.5	6,326	0.13%
2021/12/23	5	16.65	0	0.00	16.70	5	6,357	0.08%
2021/12/17	1	16.60	1	16.65	16.60	0	6,416	0.00%
2021/12/15	2.1	16.63	0	0.00	16.65	2.1	6,282	0.03%
2021/12/14	0.1	16.70	0	0.00	16.75	0.1	6,413	0.00%
2021/12/13	0.1	16.80	0	0.00	16.80	0.1	6,402	0.00%
2021/12/10	0	0.00	2	16.88	16.80	-2	6,408	-0.03%
2021/12/09	1	16.85	0	0.00	16.90	1	6,428	0.02%
2021/12/08	0	0.00	1	16.85	16.85	-1	6,390	-0.02%
2021/12/02	2	16.55	0.3	16.70	16.55	1.7	6,273	0.03%
2021/11/30	5.2	16.69	0	0.00	16.40	5.2	6,244	0.08%
2021/11/29	0	0.00	1	16.75	16.70	-1	5,856	-0.02%
2021/11/26	1	16.95	3	16.88	16.85	-2	5,860	-0.03%
2021/11/22	0	0.00	0	17.25	17.20	0	6,465	0.00%
2021/11/19	1	17.35	16	17.20	17.25	-15	6,452	-0.23%
2021/11/18	15.5	17.26	18	17.23	17.30	-2.6	6,400	-0.04%
2021/11/17	2.5	16.92	0	0.00	17.00	2.5	6,203	0.04%
2021/11/12	5	16.65	0	0.00	16.80	5	6,157	0.08%
2021/11/09	0.3	16.70	0	0.00	16.70	0.3	6,198	0.00%
2021/10/15	0	0.00	1	16.50	16.50	-1	6,712	-0.01%
2021/10/12	0	0.00	0	16.50	16.30	0	7,024	0.00%
2021/10/08	1	16.35	1	16.35	16.30	0	6,988	0.00%
2021/10/06	9.1	16.25	3	16.25	16.25	6.1	7,135	0.09%
2021/10/04	1	16.30	10	16.35	16.40	-9	7,324	-0.12%
2021/10/01	1	16.20	0	0.00	16.25	1	7,367	0.01%
2021/09/30	0	0.00	0	16.35	16.45	0	7,390	0.00%
2021/09/29	1	16.25	0	0.00	16.30	1	7,408	0.01%
2021/09/28	11	16.40	0	0.00	16.40	11	7,396	0.15%
2021/09/23	0	0.00	1	16.40	16.40	-1	7,607	-0.01%
2021/09/22	3	16.15	0	16.70	16.15	3	7,676	0.04%
2021/09/17	2	16.50	0	0.00	16.40	2	7,580	0.03%
2021/09/14	5	16.60	0	0.00	16.65	5	7,552	0.07%
2021/09/08	3	16.65	0	0.00	16.60	3	8,507	0.04%
2021/09/03	0	0.00	1	16.70	16.70	-1	10,491	-0.01%
2021/09/02	1	16.50	0.7	16.55	16.50	0.3	10,602	0.00%
2021/09/01	5	16.50	7	16.60	16.60	-2	10,670	-0.02%
2021/08/31	2	16.45	3.7	16.57	16.50	-1.7	10,663	-0.02%
2021/08/30	2	16.98	5	17.00	17.00	-3	10,604	-0.03%
2021/08/27	10	16.90	1	16.90	16.95	9	10,559	0.09%
2021/08/26	13	16.69	0	0.00	16.65	13	10,371	0.13%
2021/08/24	0	0.00	0.2	16.70	16.75	-0.2	10,453	0.00%
2021/08/20	2	16.55	0	0.00	16.55	2	10,571	0.02%
2021/08/19	1.4	16.68	0	0.00	16.60	1.4	11,882	0.01%
2021/08/18	0.4	16.55	10.5	16.66	16.80	-10.1	11,886	-0.09%
2021/08/17	0.4	16.65	3	16.70	16.70	-2.6	11,923	-0.02%
2021/08/16	1.8	16.67	2	16.65	16.60	-0.2	11,970	0.00%
2021/08/12	0.3	16.75	0	0.00	16.85	0.3	12,115	0.00%
2021/08/09	0	0.00	0.4	16.80	16.70	-0.4	12,549	0.00%
2021/08/06	0	0.00	1	16.80	16.85	-1	12,706	-0.01%
2021/08/05	6.2	16.75	0	0.00	16.85	6.2	12,989	0.05%
2021/08/03	0	0.00	1	16.65	16.65	-1	13,561	-0.01%
2021/08/02	0.5	16.55	1	16.60	16.75	-0.5	13,712	0.00%
2021/07/30	0.5	16.45	0	0.00	16.55	0.5	13,670	0.00%
2021/07/28	5	16.40	0	0.00	16.50	5	13,699	0.04%
2021/07/26	0	0.00	0.9	16.60	16.60	-0.9	13,966	-0.01%
2021/07/23	0.7	16.65	3	16.70	16.70	-2.3	13,965	-0.02%
2021/07/22	0.5	16.55	2	16.55	16.65	-1.5	13,922	-0.01%
2021/07/21	4	16.34	16	16.40	16.40	-12	13,814	-0.09%
2021/07/13	0	0.00	0.2	16.30	16.35	-0.2	14,167	0.00%
2021/07/12	1	16.15	0	0.00	16.25	1	14,120	0.01%
2021/07/09	2	16.05	0	0.00	16.20	2	14,035	0.01%
2021/07/08	15	16.15	0	0.00	16.20	15	13,940	0.11%
2021/07/02	10	16.15	0	0.00	16.10	10	13,922	0.07%
2021/07/01	1	16.05	0	0.00	16.10	1	13,887	0.01%
2021/06/28	3	16.18	1	16.10	16.15	2	13,777	0.01%
2021/06/23	1	16.10	0	0.00	16.10	1	13,675	0.01%
2021/06/22	0	0.00	0.3	16.10	16.05	-0.3	13,666	0.00%
2021/06/21	3	15.97	0	0.00	15.95	3	13,566	0.02%
2021/06/18	0	0.00	10	16.10	15.95	-10	13,404	-0.07%
2021/06/17	2	16.10	0	0.00	16.10	2	12,909	0.02%
2021/06/16	3	16.12	0	0.00	16.10	3	12,895	0.02%
2021/06/15	1.2	16.25	1	16.25	16.25	0.2	12,389	0.00%
2021/06/11	23	16.19	7.5	16.27	16.30	15.5	12,146	0.13%
2021/06/10	1	16.70	10	16.80	16.70	-9	11,101	-0.08%
2021/06/08	3	16.70	0	0.00	16.75	3	10,877	0.03%
2021/06/07	11	16.75	0	0.00	16.70	11	10,908	0.10%
2021/05/27	6	16.77	1	16.85	16.85	5	10,661	0.05%
2021/05/21	0	0.00	4.9	16.68	16.65	-4.9	9,608	-0.05%
2021/05/20	0	0.00	0	17.70	16.40	0	9,541	0.00%
2021/05/19	2	16.50	0	0.00	16.50	2	9,461	0.02%
2021/05/18	0	0.00	0	16.70	16.70	0	9,404	0.00%
2021/05/17	0	0.00	5	16.40	16.35	-5	9,403	-0.05%
2021/05/13	10	16.83	0.5	16.80	16.65	9.5	9,014	0.10%
2021/05/12	0.5	17.55	3.4	16.98	16.80	-2.9	8,703	-0.03%
2021/05/11	5	17.70	1	17.75	17.60	4	8,157	0.05%
2021/05/10	2.5	17.86	0	0.00	18.00	2.5	8,070	0.03%
2021/05/07	1.1	17.73	0	0.00	17.85	1.1	8,126	0.01%
2021/05/06	2.7	17.66	0	0.00	17.65	2.7	8,199	0.03%
2021/05/05	0	0.00	0.3	17.55	17.60	-0.3	8,176	0.00%
2021/05/04	2	17.60	1	17.75	17.55	1	8,187	0.01%
2021/05/03	0	0.00	1	17.80	17.65	-1	8,047	-0.01%
2021/04/29	0	0.00	1.2	17.89	17.90	-1.2	8,003	-0.01%
2021/04/28	0.6	17.90	1	17.95	18.00	-0.4	8,021	0.00%
2021/04/27	1.9	17.90	0	0.00	18.00	1.9	8,163	0.02%
2021/04/26	0	0.00	17.5	17.95	18.00	-17.5	8,155	-0.22%
2021/04/23	3	17.87	1	17.95	18.00	2	8,051	0.03%
2021/04/22	0	17.80	3	17.95	17.90	-3	8,020	-0.04%
2021/04/21	1.1	17.90	11	17.95	18.00	-9.9	7,885	-0.13%
2021/04/20	1.5	18.06	2	18.00	18.10	-0.5	7,861	-0.01%
2021/04/19	7.3	18.12	0	0.00	18.20	7.3	7,705	0.09%
2021/04/16	0	0.00	6	17.79	17.80	-6	7,447	-0.08%
2021/04/15	0	0.00	3	17.65	17.70	-3	7,456	-0.04%
2021/04/14	0.6	17.60	0	0.00	17.55	0.6	7,424	0.01%
2021/04/13	0.5	17.50	6	17.55	17.60	-5.5	7,389	-0.07%
2021/04/12	3	17.38	4	17.48	17.45	-1	7,299	-0.01%
2021/04/08	2	17.45	0	0.00	17.50	2	7,256	0.03%
2021/04/07	2	17.40	0	0.00	17.50	2	7,392	0.03%
2021/04/06	0	0.00	2	17.55	17.50	-2	7,350	-0.03%
2021/04/01	1	17.50	0	0.00	17.50	1	7,393	0.01%
2021/03/31	1	17.50	0	0.00	17.55	1	7,347	0.01%
2021/03/29	0	0.00	2	17.50	17.50	-2	7,170	-0.03%
2021/03/22	0.2	17.20	0	0.00	17.20	0.2	7,038	0.00%
2021/03/18	0.4	17.30	20	17.25	17.30	-19.6	7,064	-0.28%
2021/03/16	0	0.00	9.4	17.49	17.45	-9.4	6,952	-0.14%
2021/03/11	0.8	17.35	0	0.00	17.40	0.8	7,161	0.01%
2021/03/05	2	16.95	0	0.00	17.10	2	6,961	0.03%
2021/03/04	1	16.95	0	0.00	17.05	1	7,311	0.01%
2021/03/03	5.2	17.25	4	17.25	17.25	1.2	7,267	0.02%
2021/03/02	0	0.00	2	17.25	17.00	-2	7,206	-0.03%
2021/02/26	5	17.04	1	17.10	17.05	4	7,170	0.06%
2021/02/25	0	0.00	10	17.35	17.40	-10	6,918	-0.14%
2021/02/24	0	0.00	5	17.37	17.20	-5	6,907	-0.07%
2021/02/23	0	0.00	10	17.23	17.30	-10	6,854	-0.15%
2021/02/22	0.2	17.05	0	0.00	17.05	0.2	6,798	0.00%
2021/02/18	0	0.00	10	17.10	17.10	-10	6,843	-0.15%
2021/02/01	0.1	16.75	0	0.00	16.70	0.1	6,886	0.00%
2021/01/29	12	16.72	4.9	16.60	16.55	7.1	6,858	0.10%
2021/01/28	2	16.83	2	16.80	16.80	0	6,680	0.00%
2021/01/26	5	17.00	0.4	17.05	17.00	4.6	6,496	0.07%
2021/01/25	2	16.98	0	17.05	17.15	2	6,446	0.03%
2021/01/22	0.2	17.15	0	0.00	17.00	0.2	6,463	0.00%
2021/01/21	0.2	17.10	0	0.00	17.10	0.2	6,387	0.00%
2021/01/20	16	17.25	0.9	17.35	17.10	15.1	6,318	0.24%
2021/01/19	0.8	17.58	0	0.00	17.75	0.8	6,117	0.01%
2021/01/18	3.5	17.55	0	0.00	17.55	3.5	6,090	0.06%
2021/01/15	9.6	17.72	0	0.00	17.70	9.6	6,055	0.16%
2021/01/14	0	0.00	1	17.85	17.90	-1	6,044	-0.02%
2021/01/13	0.3	17.70	2	17.85	17.95	-1.7	6,046	-0.03%
2021/01/12	4	17.65	0	0.00	17.70	4	5,964	0.07%
2021/01/11	5	17.85	1	17.85	17.95	4	5,932	0.07%
2021/01/08	1	17.80	0	0.00	17.95	1	5,888	0.02%
2021/01/07	0.1	17.65	0	17.60	17.70	0.1	5,778	0.00%
2021/01/06	0.4	17.65	0	0.00	17.60	0.4	5,749	0.01%
2021/01/05	2	17.65	0	0.00	17.70	2	5,682	0.04%
2020/12/30	0.7	17.79	6	17.75	17.95	-5.3	5,552	-0.10%
2020/12/29	0	0.00	0.8	17.45	17.55	-0.8	5,366	-0.01%
2020/12/28	1.5	17.40	4	17.53	17.60	-2.5	5,390	-0.05%
2020/12/25	0	0.00	4	17.33	17.35	-4	5,345	-0.07%
2020/12/24	0	0.00	2	17.25	17.30	-2	5,342	-0.04%
2020/12/23	0	0.00	15	17.17	17.15	-15	5,384	-0.28%
2020/12/22	0	0.00	1	17.15	17.15	-1	5,444	-0.02%
2020/12/21	0.2	17.35	0	0.00	17.40	0.2	5,582	0.00%
2020/12/16	0	0.00	1	17.35	17.35	-1	5,651	-0.02%
2020/12/15	2	17.05	5	17.10	17.00	-3	5,663	-0.05%
2020/12/11	20	17.35	3	17.35	17.35	17	5,530	0.31%
2020/12/10	5	17.20	5	17.20	17.25	0	5,524	0.00%
2020/12/09	19	17.10	5	17.10	17.10	14	5,505	0.25%
2020/12/08	1	17.50	0	0.00	17.30	1	5,368	0.02%
2020/12/03	0	0.00	12.3	17.70	17.65	-12.3	5,270	-0.23%
2020/12/01	1	17.75	0	0.00	17.75	1	5,351	0.02%
2020/11/24	0	17.80	0	0.00	17.80	0	5,355	0.00%
2020/11/23	0.2	17.90	0	0.00	17.95	0.2	5,320	0.00%
2020/11/20	1	17.80	0	0.00	17.80	1	5,264	0.02%
2020/11/19	2	17.83	1	17.95	17.95	1	5,271	0.02%
2020/11/17	0	0.00	2	17.95	18.00	-2	5,174	-0.04%
2020/11/16	0	0.00	5	17.95	18.00	-5	5,250	-0.10%
2020/11/12	0	0.00	10	17.90	17.95	-10	5,284	-0.19%
2020/11/10	0	0.00	29	17.90	17.95	-29	5,089	-0.57%
2020/11/05	2	17.50	10	17.56	17.55	-8	5,184	-0.15%
2020/11/04	0	0.00	9	17.40	17.40	-9	5,286	-0.17%
2020/11/03	0	0.00	12	17.39	17.40	-12	5,327	-0.23%
2020/11/02	5	17.10	15	17.10	17.25	-10	5,368	-0.19%
2020/10/30	11	17.00	0	0.00	17.05	11	5,399	0.20%
2020/10/28	15	17.35	0	0.00	17.30	15	5,511	0.27%
2020/10/26	0.2	17.40	20	17.40	17.40	-19.8	5,638	-0.35%
2020/10/23	5	17.15	0	0.00	17.30	5	5,696	0.09%
2020/10/22	2	17.10	1	17.10	17.10	1	5,775	0.02%
2020/10/20	0	0.00	1	17.35	17.35	-1	5,889	-0.02%
2020/10/16	10	17.31	15	17.30	17.20	-5	5,922	-0.08%
2020/10/07	0	0.00	2	17.60	17.50	-2	6,134	-0.03%
2020/09/28	0.6	17.60	22	17.32	17.50	-21.4	6,319	-0.34%
2020/09/25	8	17.10	11	17.05	17.15	-3	6,362	-0.05%
2020/09/24	15	16.93	13	16.87	16.90	2	6,313	0.03%
2020/09/23	1	17.50	1	17.50	17.45	0	6,201	0.00%
2020/09/22	12	17.73	1	17.65	17.65	11	6,163	0.18%
2020/09/21	0	0.00	1	17.80	17.80	-1	6,208	-0.02%
2020/09/17	0	0.00	1	17.90	17.90	-1	6,207	-0.02%
2020/09/14	0	0.00	2	17.95	17.90	-2	6,334	-0.03%
2020/09/10	0.3	18.00	22	18.00	18.00	-21.7	6,523	-0.33%
2020/09/09	15	17.80	0	0.00	17.75	15	6,568	0.23%
2020/09/04	7	17.76	1	17.75	17.80	6	6,785	0.09%
2020/09/03	2	17.85	0.1	17.95	17.95	1.9	6,774	0.03%
2020/09/02	33	18.02	2	17.95	17.95	31	6,794	0.46%
2020/09/01	19	18.15	0	0.00	18.15	19	6,757	0.28%
2020/08/31	10	18.45	0	0.00	18.25	10	6,753	0.15%
2020/08/28	0	0.00	12	18.44	18.45	-12	6,756	-0.18%
2020/08/25	10.2	18.45	2	18.40	18.40	8.2	7,019	0.12%
2020/08/21	0	0.00	14	18.30	18.30	-14	7,804	-0.18%
2020/08/20	19	18.15	3.5	18.19	18.15	15.5	7,807	0.20%
2020/08/19	0	0.00	2	18.65	18.50	-2	7,821	-0.03%
2020/08/18	0	0.00	6	18.60	18.60	-6	7,842	-0.08%
2020/08/14	2	18.35	0	0.00	18.40	2	8,087	0.02%
2020/08/13	0	0.00	102	18.44	18.55	-102	8,115	-1.26%	大賣/鉅額交易
2020/08/12	0	0.00	22	18.30	18.35	-22	8,177	-0.27%
2020/08/11	0	0.00	2	18.35	18.30	-2	8,158	-0.02%
2020/08/10	1	19.30	0	0.00	19.40	1	8,074	0.01%
2020/08/07	1	19.25	0	0.00	19.20	1	8,037	0.01%
2020/08/03	5	18.90	0	0.00	18.80	5	8,033	0.06%
2020/07/31	1	19.00	0	0.00	19.00	1	8,009	0.01%
2020/07/30	1	19.00	0	0.00	19.20	1	8,042	0.01%
2020/07/29	5	18.95	0	0.00	19.05	5	8,066	0.06%
2020/07/27	1	19.00	0	0.00	18.90	1	8,336	0.01%
2020/07/21	0.2	19.35	0	0.00	19.45	0.2	8,346	0.00%
2020/07/20	10	19.25	0	0.00	19.30	10	8,441	0.12%
2020/07/09	10	19.55	0	0.00	19.65	10	9,089	0.11%
2020/07/06	0	0.00	1	19.75	19.75	-1	9,041	-0.01%
2020/06/30	0	0.00	2	19.35	19.35	-2	9,442	-0.02%
2020/06/29	7	19.14	4	19.25	19.25	3	9,446	0.03%
2020/06/23	3.2	19.37	6	19.55	19.55	-2.8	9,465	-0.03%
2020/06/22	3	19.47	4	19.40	19.40	-1	9,473	-0.01%
2020/06/19	2	19.60	0	0.00	19.60	2	9,488	0.02%
2020/06/18	4.2	19.80	0	0.00	19.75	4.2	9,521	0.04%
2020/06/17	30	19.65	0	0.00	20.05	30	9,627	0.31%
2020/06/16	90	19.75	0	0.00	19.75	90	9,790	0.92%
2020/06/12	0	0.00	1	19.55	19.45	-1	10,237	-0.01%
2020/06/11	8	19.88	0	0.00	19.75	8	10,453	0.08%
2020/06/09	0	0.00	11.4	20.20	20.15	-11.4	10,866	-0.10%
2020/06/08	0.5	20.25	0	0.00	20.40	0.5	11,116	0.00%
2020/06/05	1	19.80	40	19.93	19.90	-39	11,066	-0.35%
2020/06/04	0	0.00	5.6	19.76	19.85	-5.6	11,250	-0.05%
2020/06/03	0	0.00	5	19.65	19.65	-5	11,357	-0.04%
2020/05/26	0	19.05	1	19.15	19.15	-1	10,823	-0.01%
2020/05/25	1	18.65	0	0.00	18.80	1	10,889	0.01%
2020/05/22	1	18.75	0	0.00	18.75	1	10,859	0.01%
2020/05/21	0.2	19.05	0	0.00	19.10	0.2	10,746	0.00%
2020/05/19	5	18.85	0	0.00	18.85	5	10,669	0.05%
2020/05/15	4	18.85	0	0.00	18.80	4	10,686	0.04%
2020/05/12	1	18.90	4	18.90	18.90	-3	10,600	-0.03%
2020/05/08	0	0.00	2	19.00	18.90	-2	10,630	-0.02%
2020/05/07	2	18.80	1	18.85	18.75	1	10,640	0.01%
2020/05/06	2	18.65	3	18.80	18.75	-1	10,597	-0.01%
2020/05/05	5	18.90	0	0.00	18.80	5	10,598	0.05%
2020/05/04	18	18.85	3.5	18.95	18.80	14.5	10,585	0.14%
2020/04/30	22	19.74	0	0.00	19.60	22	10,474	0.21%
2020/04/29	0	0.00	10	19.65	19.60	-10	10,418	-0.10%
2020/04/27	10	19.20	0	0.00	19.40	10	10,685	0.09%
2020/04/24	1.5	18.97	0	0.00	18.90	1.5	10,621	0.01%
2020/04/23	0.2	19.00	0	0.00	19.00	0.2	10,598	0.00%
2020/04/22	10	19.10	0	0.00	19.10	10	10,454	0.10%
2020/04/21	36	19.70	0	0.00	19.20	36	10,412	0.35%
2020/04/17	0.6	20.20	0	0.00	20.30	0.6	10,156	0.01%
2020/04/15	2	20.60	35	20.30	20.60	-33	9,879	-0.33%
2020/04/14	0.3	19.75	0	0.00	19.75	0.3	9,779	0.00%
2020/04/13	5	19.65	0	0.00	19.60	5	9,673	0.05%
2020/04/08	0	0.00	0.1	19.40	19.20	-0.1	9,578	0.00%
2020/04/07	0.4	19.35	0	0.00	19.45	0.4	9,440	0.00%
2020/04/01	5	18.70	0	0.00	18.80	5	9,213	0.05%
2020/03/31	10	19.38	0	0.00	19.05	10	8,995	0.11%
2020/03/30	5	19.05	0	0.00	19.50	5	8,877	0.06%
2020/03/27	10.3	19.75	0	0.00	19.85	10.3	8,766	0.12%
2020/03/23	0.4	18.25	1	18.35	18.25	-0.6	8,684	-0.01%
2020/03/20	0	0.00	1	18.90	18.70	-1	8,611	-0.01%
2020/03/19	1.5	18.55	0	0.00	18.70	1.5	8,286	0.02%
2020/03/18	0.2	19.40	1	19.45	19.50	-0.8	7,984	-0.01%
2020/03/17	0	0.00	1	19.85	19.45	-1	7,757	-0.01%
2020/03/16	0.5	21.05	0	0.00	21.20	0.5	7,518	0.01%
2020/03/13	1.5	22.10	2	21.63	22.25	-0.5	7,323	-0.01%
2020/03/12	1.2	22.00	6	22.18	22.20	-4.8	6,860	-0.07%
2020/03/11	0.4	22.95	0	0.00	23.05	0.4	6,557	0.01%
2020/03/10	0	0.00	1	23.10	22.95	-1	6,476	-0.02%
2020/03/09	0.5	22.85	0	0.00	23.00	0.5	6,276	0.01%
2020/03/06	0	0.00	2	23.20	23.25	-2	6,042	-0.03%
2020/03/05	0.5	23.30	1	23.40	23.40	-0.5	5,917	-0.01%
2020/03/04	0.5	23.15	1	23.25	23.30	-0.5	5,890	-0.01%
2020/03/03	0.5	23.10	0	0.00	23.20	0.5	5,820	0.01%
2020/03/02	0.8	23.05	0	0.00	23.20	0.8	5,690	0.01%
2020/02/27	0.5	23.05	1	23.20	23.20	-0.5	5,780	-0.01%
2020/02/26	0.5	23.00	0	0.00	23.10	0.5	5,630	0.01%
2020/02/24	0	23.10	0	0.00	23.25	0	5,537	0.00%
2020/02/21	0.5	23.20	0	0.00	23.25	0.5	5,484	0.01%
2020/02/19	0.5	23.35	0	0.00	23.50	0.5	5,500	0.01%
2020/02/17	0	0.00	1	23.15	23.15	-1	5,565	-0.02%
2020/02/14	0.5	23.05	1	23.15	23.20	-0.5	5,649	-0.01%
2020/02/13	0.5	22.95	0	0.00	23.10	0.5	5,775	0.01%
2020/02/12	0.5	22.85	0	0.00	23.00	0.5	5,908	0.01%
2020/02/11	0.4	22.65	0	0.00	22.70	0.4	5,918	0.01%
2020/02/07	0.5	22.80	0	0.00	22.90	0.5	6,011	0.01%
2020/02/06	0	0.00	1	22.70	22.75	-1	6,030	-0.02%
2020/02/05	0.6	22.10	0	0.00	22.20	0.6	6,022	0.01%
2020/02/04	0	22.05	0	0.00	22.15	0	6,123	0.00%
2020/02/03	0.4	21.70	0	0.00	21.75	0.4	6,444	0.01%
2020/01/30	0.6	21.65	0	0.00	21.65	0.6	6,417	0.01%
2020/01/13	0.9	22.40	1	22.40	22.50	-0.1	6,694	0.00%
2020/01/10	0.5	22.30	0	0.00	22.40	0.5	6,739	0.01%
2020/01/09	0.5	22.25	0	0.00	22.40	0.5	6,794	0.01%
2020/01/06	0	0.00	1	22.65	22.55	-1	6,877	-0.01%
2020/01/03	0	22.70	1	22.80	22.85	-1	6,879	-0.01%
2020/01/02	0.8	22.60	0	0.00	22.80	0.8	6,881	0.01%
2019/12/30	0	0.00	1	22.90	22.80	-1	6,931	-0.01%
2019/12/27	0.5	22.75	0	0.00	22.90	0.5	6,957	0.01%
2019/12/26	0.5	22.80	0	0.00	22.90	0.5	6,985	0.01%
2019/12/24	0	22.85	0	0.00	22.95	0	7,301	0.00%
2019/12/23	1	22.85	0	0.00	23.00	1	7,348	0.01%
2019/12/20	0	0.00	1	22.95	22.75	-1	7,409	-0.01%
2019/12/19	0.5	22.80	0	0.00	22.90	0.5	7,356	0.01%
2019/12/18	0.5	22.75	1	22.80	22.90	-0.5	7,419	-0.01%
2019/12/17	0.5	22.55	0	0.00	22.70	0.5	7,538	0.01%
2019/12/16	0	0.00	10	22.60	22.55	-10	7,563	-0.13%
2019/12/12	0.5	22.45	4	22.61	22.60	-3.5	7,754	-0.05%
2019/12/11	0.4	22.45	0	0.00	22.50	0.4	7,844	0.01%
2019/12/10	0	0.00	0.6	22.60	22.65	-0.6	7,855	-0.01%
2019/12/09	0.5	22.70	5	22.70	22.80	-4.5	7,941	-0.06%
2019/12/03	0.5	22.80	0	0.00	22.90	0.5	8,054	0.01%
2019/12/02	0.4	22.80	0	0.00	22.90	0.4	8,066	0.00%
2019/11/29	0	0.00	1	22.95	22.95	-1	8,067	-0.01%
2019/11/28	0.5	22.85	0	0.00	23.00	0.5	8,046	0.01%
2019/11/27	0.5	22.80	1	22.90	22.90	-0.5	8,091	-0.01%
2019/11/26	0.5	22.75	0	0.00	22.90	0.5	8,149	0.01%
2019/11/25	0.5	22.90	0	0.00	23.00	0.5	7,868	0.01%
2019/11/22	5	23.00	0	0.00	22.95	5	8,010	0.06%
2019/11/21	0.5	23.00	1	23.05	23.05	-0.5	8,005	-0.01%
2019/11/20	0.5	22.90	0	0.00	23.00	0.5	7,958	0.01%
2019/11/19	0.5	22.75	1	22.85	22.90	-0.5	7,971	-0.01%
2019/11/18	0.5	22.65	0	0.00	22.80	0.5	7,945	0.01%
2019/11/13	0	22.65	0	0.00	22.75	0	8,025	0.00%
2019/11/12	0	22.80	0.1	22.80	22.80	-0.1	7,961	0.00%
2019/11/11	1	22.80	1	22.90	22.90	0	7,828	0.00%
2019/11/08	0.5	23.05	0.2	23.05	23.20	0.3	7,683	0.00%
2019/11/06	0.5	23.35	0	0.00	23.50	0.5	7,542	0.01%
2019/11/05	0	0.00	3	23.25	23.35	-3	7,591	-0.04%
2019/11/04	0.5	23.40	1.1	23.40	23.55	-0.6	7,732	-0.01%
2019/11/01	1.8	23.30	12	23.56	23.50	-10.2	7,938	-0.13%
2019/10/31	1.5	23.60	0	0.00	23.75	1.5	7,979	0.02%
2019/10/30	2.5	23.03	2	23.05	23.10	0.5	7,659	0.01%
2019/10/29	11.5	22.73	1	22.75	22.75	10.5	7,603	0.14%
2019/10/28	0.5	22.40	0	0.00	22.50	0.5	7,548	0.01%
2019/10/25	0	0.00	1	22.10	22.15	-1	7,550	-0.01%
2019/10/24	0.5	21.85	0	0.00	22.00	0.5	7,553	0.01%
2019/10/22	0.5	21.80	0	0.00	21.90	0.5	7,613	0.01%
2019/10/21	0.5	21.70	0.1	21.70	21.80	0.4	7,593	0.01%
2019/10/18	0	0.00	1	21.80	21.80	-1	7,595	-0.01%
2019/10/17	1	21.70	0	0.00	21.85	1	7,703	0.01%
2019/10/15	0	21.70	1	21.85	21.85	-1	7,770	-0.01%
2019/10/14	1.5	21.76	1	21.80	21.85	0.5	7,794	0.01%
2019/10/08	0.5	21.55	0	0.00	21.70	0.5	7,834	0.01%
2019/10/03	0.5	21.50	0	0.00	21.60	0.5	7,940	0.01%
2019/10/02	0	21.65	0	0.00	21.75	0	7,944	0.00%
2019/10/01	0.4	21.55	0	0.00	21.65	0.4	7,971	0.00%
2019/09/25	0	0.00	0.1	21.60	21.65	-0.1	7,880	0.00%
2019/09/24	0	21.45	0	0.00	21.55	0	7,939	0.00%
2019/09/23	0.6	21.55	1	21.60	21.60	-0.4	7,937	-0.01%
2019/09/19	0.5	21.40	3	21.57	21.50	-2.5	7,883	-0.03%
2019/09/17	0.5	21.30	1	21.40	21.40	-0.5	7,786	-0.01%
2019/09/16	0.5	21.10	0	0.00	21.20	0.5	7,878	0.01%
2019/09/11	0.6	20.75	0	0.00	20.80	0.6	7,930	0.01%
2019/09/09	0	0.00	2	20.30	20.45	-2	7,947	-0.03%
2019/09/03	0	20.05	0.1	20.05	20.05	-0.1	8,819	0.00%
2019/09/02	0.4	20.10	1	20.20	20.25	-0.6	9,403	-0.01%
2019/08/30	1.4	20.05	1	20.15	20.20	0.4	9,756	0.00%
2019/08/29	2.5	19.98	0.5	20.00	20.10	2	9,894	0.02%
2019/08/23	0.5	20.10	1	20.25	20.20	-0.5	10,525	0.00%
2019/08/22	0.5	20.05	0	0.00	20.20	0.5	10,556	0.00%
2019/08/21	0.6	20.15	0	0.00	20.15	0.6	10,809	0.01%
2019/08/13	0.3	20.00	0	0.00	20.05	0.3	11,611	0.00%
2019/08/12	0.3	20.05	0	0.00	20.05	0.3	11,651	0.00%
2019/08/07	3.5	20.00	1	20.00	20.10	2.5	11,667	0.02%
2019/08/05	2	21.20	2	21.15	21.15	0	11,410	0.00%
2019/08/02	0	21.20	1	21.30	21.25	-1	11,190	-0.01%
2019/08/01	0.4	21.55	1	21.75	21.65	-0.6	11,067	-0.01%
2019/07/31	0.5	21.70	0	0.00	21.80	0.5	11,018	0.00%
2019/07/25	0.5	21.75	0	0.00	21.90	0.5	10,943	0.00%
2019/07/24	0.5	21.70	0	0.00	21.80	0.5	10,883	0.00%
2019/07/23	0	21.50	0	0.00	21.60	0	10,839	0.00%
2019/07/22	0.5	21.75	0	0.00	21.85	0.5	10,749	0.01%
2019/07/19	0	0.00	0.6	21.70	21.85	-0.6	10,666	-0.01%
2019/07/18	0	0.00	0.9	21.65	21.75	-0.9	10,526	-0.01%
2019/07/16	0.5	21.50	0	0.00	21.60	0.5	10,338	0.00%
2019/07/15	0	0.00	1	21.55	21.55	-1	10,281	-0.01%
2019/07/12	0.5	21.40	0.4	21.40	21.50	0.1	10,268	0.00%
2019/07/11	1.1	21.30	5	21.35	21.45	-3.9	10,174	-0.04%
2019/07/05	0	0.00	1	21.05	21.05	-1	10,048	-0.01%
2019/07/04	0.5	20.90	6	21.08	21.00	-5.5	10,025	-0.05%
2019/07/03	0.5	20.90	0	0.00	21.00	0.5	9,985	0.01%
2019/07/02	0	20.85	0	0.00	20.95	0	9,924	0.00%
2019/07/01	0.4	20.80	1	20.90	20.85	-0.6	9,855	-0.01%
2019/06/27	0.5	21.00	0	0.00	21.10	0.5	9,706	0.01%
2019/06/24	0.5	20.85	1	20.95	21.00	-0.5	9,564	-0.01%
2019/06/21	1.1	20.70	0	0.00	20.80	1.1	9,519	0.01%
2019/06/20	0.5	20.95	11	21.10	21.10	-10.5	9,353	-0.11%
2019/06/19	0.5	20.85	0	0.00	21.00	0.5	9,339	0.01%
2019/06/17	0.5	20.55	0	0.00	20.70	0.5	9,152	0.01%
2019/06/14	0	0.00	50	20.65	20.55	-50	9,169	-0.55%
2019/06/13	50	20.50	1	20.50	20.55	49	9,115	0.54%
2019/06/12	0.5	20.20	0	0.00	20.35	0.5	9,044	0.01%
2019/06/11	1.1	20.55	3	21.35	20.70	-1.9	8,759	-0.02%
2019/06/10	4	21.23	5	21.19	21.45	-1	8,307	-0.01%
2019/06/06	0.5	20.50	2	20.55	20.70	-1.5	7,781	-0.02%
2019/06/05	3.5	20.18	5	20.15	20.20	-1.5	7,525	-0.02%
2019/06/04	0	19.90	1	20.00	20.05	-1	7,383	-0.01%
2019/06/03	0.9	19.90	0	0.00	20.00	0.9	7,368	0.01%
2019/05/31	0	0.00	3	19.80	19.95	-3	7,172	-0.04%
2019/05/30	1	19.45	0	0.00	19.50	1	6,839	0.01%
2019/05/24	0.5	19.10	0	0.00	19.20	0.5	6,521	0.01%
2019/05/22	0	18.90	2	19.00	19.00	-2	6,378	-0.03%
2019/05/21	0.6	18.90	4.4	18.96	19.00	-3.8	6,384	-0.06%
2019/05/20	5.5	19.05	10	18.81	19.00	-4.5	6,236	-0.07%
2019/05/17	0	0.00	5	18.30	18.35	-5	5,794	-0.09%
2019/05/16	0.5	18.05	0	0.00	18.05	0.5	5,765	0.01%
2019/05/15	1.2	18.01	0	0.00	18.05	1.2	5,782	0.02%
2019/05/14	0	0.00	1	18.05	18.00	-1	5,838	-0.02%
2019/05/09	2	18.15	0	0.00	18.05	2	5,859	0.03%
2019/05/08	2	18.15	0	0.00	18.25	2	5,793	0.03%
2019/05/07	2	18.15	0	0.00	18.30	2	5,756	0.03%
2019/05/06	2	18.15	0	0.00	18.15	2	5,794	0.03%
2019/05/03	0	18.40	0	0.00	18.45	0	5,721	0.00%
2019/05/02	0.4	18.45	2	18.55	18.50	-1.6	5,654	-0.03%
2019/04/29	0	0.00	2	18.45	18.45	-2	5,491	-0.04%
2019/04/23	0	18.20	0	0.00	18.30	0	5,457	0.00%
2019/04/22	0.3	18.10	0	0.00	18.20	0.3	5,476	0.01%
2019/04/18	10	18.20	0	0.00	18.25	10	5,516	0.18%
2019/04/16	0	0.00	8	18.24	18.30	-8	5,604	-0.14%
2019/04/15	4	18.25	0	0.00	18.30	4	5,665	0.07%
2019/04/12	0	18.25	0	0.00	18.25	0	5,680	0.00%
2019/04/11	0.2	18.35	0	0.00	18.40	0.2	5,706	0.00%
2019/04/09	0.5	18.30	0	18.30	18.40	0.5	5,727	0.01%
2019/04/02	0	0.00	64	18.31	18.30	-64	5,793	-1.10%
2019/03/27	0	0.00	10	18.25	18.25	-10	5,739	-0.17%
2019/03/25	0	0.00	1	18.20	18.25	-1	5,818	-0.02%
2019/03/20	10	18.40	1	18.40	18.45	9	5,663	0.16%
2019/03/18	20	18.25	0	0.00	18.25	20	5,564	0.36%
2019/03/11	1	18.00	0	0.00	18.00	1	5,489	0.02%
2019/03/08	1	18.10	0	0.00	18.10	1	5,446	0.02%
2019/03/06	0	0.00	1	18.30	18.30	-1	5,595	-0.02%
2019/03/05	1	18.20	0	0.00	18.20	1	5,582	0.02%
2019/02/27	1	18.40	0	0.00	18.50	1	5,488	0.02%
2019/01/28	0	0.00	1	18.00	18.00	-1	4,586	-0.02%
2019/01/24	0.3	17.90	0	0.00	18.00	0.3	4,517	0.01%
2019/01/16	1	17.75	0	0.00	17.70	1	4,775	0.02%
2019/01/09	0	0.00	4	17.85	17.95	-4	4,785	-0.08%
2019/01/08	2	17.50	0	0.00	17.50	2	4,726	0.04%
2019/01/07	0	0.00	64	17.62	17.75	-64	4,830	-1.32%
2019/01/04	0	0.00	5	17.35	17.25	-5	4,900	-0.10%
2018/12/28	2	17.20	2	17.35	17.20	0	5,337	0.00%
2018/12/27	0.4	17.20	0	0.00	17.30	0.4	5,346	0.01%
2018/12/26	16	17.15	0	0.00	17.10	16	5,402	0.30%
2018/12/25	2	17.25	0	0.00	17.20	2	5,366	0.04%
2018/12/24	4	17.35	0	0.00	17.50	4	5,473	0.07%
2018/12/22	10	17.40	0	0.00	17.35	10	5,494	0.18%
2018/12/20	10	17.55	0	0.00	17.60	10	5,644	0.18%
2018/12/19	2	17.40	17	17.68	17.70	-15	5,637	-0.27%
2018/12/18	11	17.50	0	0.00	17.45	11	5,591	0.20%
2018/12/13	0	0.00	10	17.75	17.75	-10	5,809	-0.17%
2018/12/12	0	0.00	12	17.70	17.65	-12	5,824	-0.21%
2018/12/11	9	17.45	1	17.50	17.65	8	5,817	0.14%
2018/12/10	21.8	17.52	0	0.00	17.45	21.8	5,846	0.37%
2018/12/05	0	0.00	1	17.85	17.85	-1	5,937	-0.02%
2018/12/04	1	17.90	3	17.93	18.00	-2	6,040	-0.03%
2018/12/03	1	17.80	11	17.76	17.90	-10	6,029	-0.17%
2018/11/30	1	17.60	0	0.00	17.50	1	6,066	0.02%
2018/11/29	14	17.63	0	0.00	17.60	14	5,997	0.23%
2018/11/28	0	0.00	1	17.85	17.85	-1	6,328	-0.02%
2018/11/27	1	17.70	0	0.00	17.70	1	6,796	0.01%
2018/11/23	3	17.70	3	17.85	17.85	0	7,235	0.00%
2018/11/22	0	0.00	8	17.75	17.75	-8	7,361	-0.11%
2018/11/19	0.5	17.90	0	0.00	18.00	0.5	7,588	0.01%
2018/11/15	20	17.95	9	17.80	17.95	11	7,774	0.14%
2018/11/14	0	0.00	1	17.85	17.85	-1	7,932	-0.01%
2018/11/13	1	17.70	0	0.00	17.75	1	8,004	0.01%
2018/11/09	0	0.00	10	17.85	17.85	-10	8,105	-0.12%
2018/11/08	20	17.80	9	17.75	17.95	11	8,187	0.13%
2018/11/07	0	0.00	21	17.76	17.80	-21	8,163	-0.26%
2018/11/06	0	0.00	2	17.70	17.70	-2	8,185	-0.02%
2018/11/05	0.1	17.65	2	17.65	17.65	-1.9	8,269	-0.02%
2018/11/02	0	0.00	3	17.57	17.60	-3	8,289	-0.04%
2018/10/31	11	17.41	20	17.55	17.55	-9	8,473	-0.11%
2018/10/29	0	0.00	4.1	17.40	17.35	-4.1	8,417	-0.05%
2018/10/26	0	0.00	10	17.25	17.25	-10	8,435	-0.12%
2018/10/25	4	17.05	2	17.30	17.30	2	8,458	0.02%
2018/10/24	2	17.25	0	0.00	17.30	2	8,445	0.02%
2018/10/23	14.1	17.38	0	0.00	17.45	14.1	8,436	0.17%
2018/10/19	0	0.00	1	17.35	17.50	-1	8,443	-0.01%
2018/10/17	0	0.00	4	17.60	17.50	-4	8,437	-0.05%
2018/10/16	0	0.00	15	17.50	17.50	-15	8,456	-0.18%
2018/10/15	12	17.36	21	17.53	17.40	-9	8,449	-0.11%
2018/10/12	22	17.49	14	17.53	17.65	8	8,384	0.10%
2018/10/11	14	17.69	1	17.75	17.50	13	8,352	0.16%
2018/10/05	0	0.00	2	18.33	18.30	-2	7,877	-0.03%
2018/10/04	1	18.35	1	18.45	18.50	0	7,872	0.00%
2018/10/03	20	18.60	1	18.70	18.70	19	7,779	0.24%
2018/10/02	2	18.55	0	0.00	18.60	2	7,779	0.03%
2018/10/01	0	0.00	1	18.75	18.80	-1	7,671	-0.01%
2018/09/28	0.1	18.80	0	0.00	18.90	0.1	7,705	0.00%
2018/09/26	0	0.00	19	18.70	18.70	-19	7,486	-0.25%
2018/09/25	0	0.00	5	18.60	18.70	-5	7,511	-0.07%
2018/09/21	0.5	18.60	0	0.00	18.70	0.5	7,496	0.01%
2018/09/18	0	0.00	8	18.26	18.20	-8	7,467	-0.11%
2018/09/17	0	0.00	30	18.15	18.20	-30	7,576	-0.40%
2018/09/13	3	18.15	8	18.15	18.25	-5	7,718	-0.06%
2018/09/04	0	0.00	3	17.90	17.95	-3	7,912	-0.04%
2018/09/03	3	19.15	0	0.00	19.20	3	7,577	0.04%
2018/08/29	0	0.00	101	18.95	18.95	-101	6,910	-1.46%	大賣/鉅額交易
2018/08/28	0.5	18.70	21	18.70	18.80	-20.5	6,873	-0.30%
2018/08/27	3	18.65	0	0.00	18.70	3	6,854	0.04%
2018/08/23	76	18.57	0	0.00	18.55	76	7,414	1.02%
2018/08/16	1	17.90	0	0.00	18.05	1	7,426	0.01%
2018/08/15	3	18.07	0	0.00	18.00	3	7,507	0.04%
2018/08/14	100	18.13	3	18.10	18.15	97	7,611	1.27%
2018/08/13	0	0.00	2	18.15	18.10	-2	7,702	-0.03%
2018/08/10	0.8	18.20	0	0.00	18.30	0.8	7,714	0.01%
2018/08/09	3	18.10	0	0.00	18.10	3	7,681	0.04%
2018/08/07	0	0.00	1	18.00	18.05	-1	7,800	-0.01%
2018/08/03	1	17.90	5	18.00	18.05	-4	7,841	-0.05%
2018/08/02	0	0.00	1	17.95	17.95	-1	7,804	-0.01%
2018/07/19	2	17.70	2	17.70	17.70	0	7,717	0.00%
2018/07/16	1	17.50	0	0.00	17.55	1	7,559	0.01%
2018/07/11	0	0.00	1	17.45	17.45	-1	7,581	-0.01%
2018/07/06	1	17.25	1	17.35	17.45	0	7,610	0.00%
2018/07/05	4	17.39	0	0.00	17.45	4	7,535	0.05%
2018/07/03	1	17.45	0	0.00	17.50	1	7,658	0.01%
2018/06/29	0	0.00	3.2	17.50	17.70	-3.2	7,593	-0.04%
2018/06/26	0	0.00	1	17.65	17.55	-1	7,404	-0.01%
2018/06/22	1	17.05	0	0.00	17.70	1	7,220	0.01%
2018/06/20	0	0.00	20	17.70	17.70	-20	7,159	-0.28%
2018/06/15	0	0.00	5	17.75	17.80	-5	6,978	-0.07%
2018/06/14	0	0.00	1	17.80	17.75	-1	6,788	-0.01%
2018/06/08	0	0.00	1	18.00	18.05	-1	6,964	-0.01%
2018/06/07	0	0.00	1	18.05	18.10	-1	6,948	-0.01%
2018/06/06	1	17.80	0	0.00	18.00	1	6,876	0.01%
2018/06/05	0	0.00	4	17.85	17.90	-4	6,749	-0.06%
2018/05/30	1	17.60	2	17.65	17.60	-1	5,961	-0.02%
2018/05/29	1.5	17.70	1	17.75	17.80	0.5	5,807	0.01%
2018/05/28	1.5	17.70	0	0.00	17.80	1.5	5,747	0.03%
2018/05/23	0	0.00	5	17.75	17.75	-5	5,740	-0.09%
2018/05/22	0.5	17.60	4	17.70	17.70	-3.5	5,667	-0.06%
2018/05/21	2	17.50	1	17.50	17.60	1	5,603	0.02%
2018/05/18	0	0.00	100	17.40	17.40	-100	5,580	-1.79%
2018/05/17	0	0.00	2	17.40	17.35	-2	5,649	-0.04%
2018/05/16	0.5	17.30	300.3	17.30	17.40	-299.8	5,665	-5.29%	大賣/鉅額交易
2018/05/11	0	0.00	100	17.15	17.20	-100	5,961	-1.68%
2018/05/10	0	0.00	10	17.05	17.05	-10	5,911	-0.17%
2018/05/09	5	17.02	2	17.00	17.00	3	5,934	0.05%
2018/05/07	2	16.98	0	0.00	16.95	2	6,163	0.03%
2018/04/24	0	0.00	0.5	17.00	17.00	-0.5	6,585	-0.01%
2018/04/23	0	0.00	50	17.05	17.10	-50	6,639	-0.75%
2018/04/13	100	17.00	0	0.00	17.00	100	6,883	1.45%
2018/03/30	0	0.00	1	16.95	17.00	-1	7,139	-0.01%
2018/03/29	0	0.00	1	16.90	16.85	-1	7,130	-0.01%
2018/03/26	100	16.85	5.2	16.85	16.85	94.8	7,072	1.34%
2018/03/23	100	16.95	15	16.95	16.95	85	7,073	1.20%
2018/03/22	0	0.00	1	17.10	17.15	-1	6,974	-0.01%
2018/03/21	0	0.00	2	17.00	17.10	-2	6,886	-0.03%
2018/03/19	0.1	16.95	0	0.00	17.05	0.1	7,067	0.00%
2018/03/16	0.1	17.00	0	0.00	17.00	0.1	7,081	0.00%
2018/03/15	0.1	16.95	0	0.00	17.00	0.1	6,806	0.00%
2018/03/14	0	0.00	52	17.00	17.00	-52	6,738	-0.77%
2018/03/09	0.1	16.70	2	16.75	16.70	-1.9	6,669	-0.03%
2018/03/08	0	0.00	2	16.70	16.65	-2	6,689	-0.03%
2018/03/06	0.1	16.65	0	0.00	16.65	0.1	6,852	0.00%
2018/03/05	50	16.75	0	0.00	16.55	50	6,994	0.71%
2018/03/01	0	0.00	2	16.75	16.70	-2	7,035	-0.03%
2018/02/26	0	0.00	2	16.95	16.95	-2	6,953	-0.03%
2018/02/23	2	16.85	14	16.90	16.90	-12	6,986	-0.17%
2018/02/21	1	16.60	1	16.65	16.70	0	7,166	0.00%
2018/02/12	3	16.52	0	0.00	16.45	3	7,071	0.04%
2018/02/09	4	16.38	100.1	16.40	16.45	-96.1	7,006	-1.37%
2018/02/08	2	16.53	2	16.50	16.65	0	6,906	0.00%
2018/02/07	3	16.67	0	0.00	16.65	3	6,891	0.04%
2018/02/06	15	16.47	3	16.47	16.40	12	6,769	0.18%
2018/02/05	2.2	16.98	0	0.00	17.00	2.2	6,440	0.03%
2018/02/01	0	0.00	5	17.15	17.10	-5	6,273	-0.08%
2018/01/25	0	0.00	2	17.30	17.30	-2	5,998	-0.03%
2018/01/24	0	0.00	1	17.10	17.10	-1	5,836	-0.02%
2018/01/23	4	17.10	1	17.20	17.20	3	5,721	0.05%
2018/01/22	2	17.15	0	0.00	17.15	2	5,655	0.04%
2018/01/15	0	0.00	3	17.15	17.20	-3	5,288	-0.06%
2018/01/09	0.1	16.90	0	0.00	17.00	0.1	5,143	0.00%
2018/01/08	0.1	16.95	18	16.93	17.00	-17.9	5,109	-0.35%
2018/01/05	2.1	16.65	4.4	16.73	16.80	-2.3	4,943	-0.05%
2018/01/04	1.5	16.58	0	0.00	16.65	1.5	4,836	0.03%
2018/01/03	0	0.00	0.2	16.50	16.60	-0.2	4,845	0.00%
2018/01/02	0.5	16.50	0	0.00	16.55	0.5	4,759	0.01%