彰銀 (2801)-新光-桃園券商分點個股進出

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
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
22,903張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:13:30

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	2	18.25	2.8	18.23	18.20	-0.7	11,126	-0.01%
2024/04/30	0	0.00	170	18.26	18.25	-170	10,819	-1.57%	大賣/鉅額交易
2024/04/29	1.1	18.25	21	18.23	18.30	-19.9	10,575	-0.19%
2024/04/26	3	18.10	0.1	18.15	18.05	2.9	10,295	0.03%
2024/04/25	7	18.09	0	0.00	18.05	7	10,327	0.07%
2024/04/24	0	18.15	0	0.00	18.20	0	10,323	0.00%
2024/04/23	2	18.15	2	18.20	18.15	0	10,489	0.00%
2024/04/22	62	18.10	0.1	18.10	18.20	62	10,649	0.58%
2024/04/19	4.2	17.83	76.1	17.87	17.85	-72	10,519	-0.68%
2024/04/18	1	17.90	6	17.84	17.90	-5	10,233	-0.05%
2024/04/17	1	17.85	0	0.00	17.80	1	10,222	0.01%
2024/04/16	18.6	17.84	0	0.00	17.80	18.6	10,069	0.18%
2024/04/15	2	18.05	0	0.00	18.15	2	9,710	0.02%
2024/04/12	2	18.10	0	0.00	18.15	2	9,629	0.02%
2024/04/11	0.2	18.20	0.2	18.20	18.20	0	9,490	0.00%
2024/04/10	0	0.00	10.3	18.25	18.25	-10.3	9,415	-0.11%
2024/04/09	20	18.25	5	18.30	18.30	15	9,424	0.16%
2024/04/08	0	18.10	10	18.20	18.25	-10	9,359	-0.11%
2024/04/03	14.1	18.09	0	0.00	18.00	14.1	9,279	0.15%
2024/04/02	0	18.20	0	0.00	18.20	0	9,244	0.00%
2024/04/01	12.1	18.24	2	18.20	18.20	10.1	9,277	0.11%
2024/03/29	0	0.00	0	18.25	18.30	0	9,209	0.00%
2024/03/28	68.1	18.15	41	18.20	18.15	27.1	9,114	0.30%
2024/03/27	70.1	18.34	12.3	18.40	18.30	57.8	9,174	0.63%
2024/03/26	81	18.39	41.1	18.40	18.40	39.9	9,463	0.42%
2024/03/22	0	0.00	6	18.35	18.25	-6	10,113	-0.06%
2024/03/21	10	18.25	13	18.27	18.25	-3	10,333	-0.03%
2024/03/20	2	18.00	4.3	18.08	18.05	-2.3	10,433	-0.02%
2024/03/19	7	18.06	7	18.15	18.10	0	10,514	0.00%
2024/03/18	18	18.24	2.1	18.25	18.20	15.9	10,394	0.15%
2024/03/15	21	18.30	3.1	18.35	18.45	17.9	10,228	0.18%
2024/03/14	4	18.32	42.7	18.36	18.45	-38.7	10,035	-0.39%
2024/03/13	1.1	18.00	1	18.05	18.05	0.1	9,576	0.00%
2024/03/12	0.5	17.92	0	0.00	18.00	0.5	9,396	0.00%
2024/03/11	2.8	17.90	5.6	17.90	17.90	-2.8	9,391	-0.03%
2024/03/08	0.3	17.85	24	17.86	17.85	-23.7	9,401	-0.25%
2024/03/07	15.6	17.84	0	0.00	17.85	15.6	9,373	0.17%
2024/03/06	64.5	17.85	2	17.85	17.90	62.5	9,352	0.67%
2024/03/05	63.5	17.81	5	17.86	17.80	58.5	9,554	0.61%
2024/03/04	9.5	17.75	0	0.00	17.80	9.5	9,527	0.10%
2024/03/01	8.7	17.75	0	0.00	17.75	8.7	9,704	0.09%
2024/02/29	6.5	17.73	2	17.73	17.80	4.5	9,757	0.05%
2024/02/27	3.4	17.64	3	17.60	17.65	0.4	9,573	0.00%
2024/02/26	10	17.62	1	17.70	17.70	9	9,542	0.09%
2024/02/23	15.4	17.60	0.3	17.65	17.60	15.1	9,557	0.16%
2024/02/22	0.9	17.69	0	0.00	17.65	0.9	9,727	0.01%
2024/02/21	1.2	17.66	0	17.65	17.70	1.2	9,829	0.01%
2024/02/20	2	17.68	1	17.65	17.65	1	10,033	0.01%
2024/02/19	5.4	17.69	11	17.70	17.70	-5.6	10,166	-0.06%
2024/02/16	1.9	17.60	0	0.00	17.60	1.9	10,247	0.02%
2024/02/15	1.6	17.57	0	0.00	17.60	1.6	10,205	0.02%
2024/02/05	6.3	17.46	1	17.45	17.45	5.3	10,069	0.05%
2024/02/02	3.9	17.57	0	0.00	17.60	3.9	10,010	0.04%
2024/02/01	16.6	17.52	0	0.00	17.60	16.6	10,022	0.17%
2024/01/31	1.5	17.45	0	0.00	17.50	1.5	9,964	0.01%
2024/01/30	0.3	17.45	0	17.50	17.40	0.3	9,921	0.00%
2024/01/29	4	17.51	0	0.00	17.50	4	9,974	0.04%
2024/01/26	1.2	17.43	32	17.45	17.50	-30.8	9,984	-0.31%
2024/01/25	4.1	17.39	0	0.00	17.30	4.1	9,966	0.04%
2024/01/24	0.7	17.41	0	0.00	17.45	0.7	9,941	0.01%
2024/01/23	2.7	17.31	0	0.00	17.30	2.7	9,951	0.03%
2024/01/22	3.2	17.37	2	17.35	17.30	1.2	10,016	0.01%
2024/01/19	30.8	17.30	10	17.25	17.35	20.8	10,000	0.21%
2024/01/18	2.4	17.24	5	17.25	17.20	-2.6	10,014	-0.03%
2024/01/17	65.2	17.25	0	0.00	17.20	65.2	9,950	0.66%
2024/01/16	42.3	17.39	0	0.00	17.35	42.3	9,721	0.43%
2024/01/15	14.2	17.56	0	0.00	17.55	14.2	9,467	0.15%
2024/01/12	3.4	17.61	0	0.00	17.60	3.4	9,516	0.04%
2024/01/11	0.6	17.65	3	17.65	17.65	-2.4	9,506	-0.03%
2024/01/10	2.3	17.66	1	17.70	17.65	1.3	9,467	0.01%
2024/01/09	5.4	17.75	5	17.85	17.75	0.4	9,476	0.00%
2024/01/08	2	17.76	5	17.75	17.75	-3	9,531	-0.03%
2024/01/05	1.2	17.71	0	0.00	17.70	1.2	9,529	0.01%
2024/01/04	5.2	17.70	0	0.00	17.70	5.2	9,653	0.05%
2024/01/03	8	17.70	0	0.00	17.70	8	9,807	0.08%
2024/01/02	1	17.80	6	17.89	17.90	-5	9,748	-0.05%
2023/12/28	1	17.88	3	17.87	17.95	-2.1	9,879	-0.02%
2023/12/27	1.3	17.85	1	17.90	17.85	0.3	9,780	0.00%
2023/12/26	4.1	17.75	13	17.78	17.80	-8.9	9,671	-0.09%
2023/12/25	6.6	17.69	10	17.73	17.65	-3.4	9,701	-0.04%
2023/12/22	7	17.54	0	0.00	17.55	7	9,703	0.07%
2023/12/21	16.5	17.52	8.7	17.55	17.45	7.8	9,461	0.08%
2023/12/20	17.1	17.55	0	0.00	17.55	17.1	9,052	0.19%
2023/12/19	51	17.61	2	17.70	17.60	49	8,600	0.57%
2023/12/18	33.1	17.73	0	0.00	17.75	33.1	8,325	0.40%
2023/12/15	24.1	17.86	0	0.00	17.85	24.1	7,977	0.30%
2023/12/14	2.2	18.00	0	0.00	18.00	2.2	7,724	0.03%
2023/12/13	2.5	18.00	2	17.98	18.05	0.5	7,481	0.01%
2023/12/12	0.5	17.91	0	0.00	18.00	0.5	7,608	0.01%
2023/12/11	4.7	17.85	5	17.95	17.95	-0.3	7,683	0.00%
2023/12/08	12.6	17.85	17.5	17.85	17.85	-4.9	7,641	-0.06%
2023/12/07	5.2	17.76	0	0.00	17.80	5.2	7,645	0.07%
2023/12/06	1.8	17.86	0	0.00	17.80	1.8	7,604	0.02%
2023/12/05	16	17.83	4	17.81	17.80	12	7,551	0.16%
2023/12/04	13.5	17.88	0	0.00	17.85	13.5	7,521	0.18%
2023/12/01	1.2	17.86	0	0.00	17.85	1.2	7,495	0.02%
2023/11/30	2.7	17.84	0.2	18.00	17.80	2.5	7,448	0.03%
2023/11/29	0.5	17.95	0.1	17.95	17.95	0.5	7,223	0.01%
2023/11/28	1.9	17.89	3	17.95	17.90	-1.1	7,149	-0.02%
2023/11/27	15.5	17.75	4.1	17.80	17.80	11.4	7,128	0.16%
2023/11/24	0	17.80	4	17.75	17.75	-4	7,095	-0.06%
2023/11/22	1.1	17.75	0	0.00	17.75	1.1	7,063	0.02%
2023/11/21	0.9	17.83	2.8	17.89	17.90	-2	7,030	-0.03%
2023/11/20	0.7	17.76	0	0.00	17.80	0.7	6,838	0.01%
2023/11/17	4.2	17.71	0	0.00	17.70	4.2	6,700	0.06%
2023/11/16	0.3	17.55	40	17.55	17.65	-39.7	6,503	-0.61%
2023/11/15	9.5	17.49	1	17.50	17.55	8.5	6,377	0.13%
2023/11/14	1.3	17.32	0	0.00	17.40	1.3	6,271	0.02%
2023/11/13	2.4	17.34	0	0.00	17.40	2.4	6,335	0.04%
2023/11/10	0.1	17.37	0	0.00	17.35	0.1	6,483	0.00%
2023/11/09	1	17.43	0	0.00	17.40	1	6,676	0.02%
2023/11/08	1.1	17.46	0	0.00	17.40	1.1	6,906	0.02%
2023/11/07	0.4	17.41	1	17.40	17.45	-0.6	7,210	-0.01%
2023/11/06	5.2	17.45	0.5	17.40	17.45	4.7	7,572	0.06%
2023/11/03	0.2	17.35	0	0.00	17.40	0.2	7,926	0.00%
2023/11/02	0.9	17.32	11	17.34	17.30	-10.2	8,414	-0.12%
2023/11/01	0.4	17.21	0	0.00	17.30	0.4	8,638	0.00%
2023/10/31	10.3	17.15	0	0.00	17.15	10.3	8,797	0.12%
2023/10/30	13.9	17.15	0	0.00	17.15	13.9	9,091	0.15%
2023/10/27	0.6	17.19	0	0.00	17.25	0.6	9,245	0.01%
2023/10/26	5.4	17.10	10	17.10	17.05	-4.6	9,450	-0.05%
2023/10/25	0.4	17.30	0	0.00	17.20	0.4	9,494	0.00%
2023/10/24	2.5	17.18	0	0.00	17.20	2.5	9,707	0.03%
2023/10/23	0.5	17.30	0	0.00	17.15	0.5	9,982	0.01%
2023/10/20	1.4	17.24	6	17.31	17.30	-4.6	10,063	-0.05%
2023/10/19	10.2	17.45	0	0.00	17.40	10.2	10,114	0.10%
2023/10/18	0.2	17.50	0	0.00	17.50	0.2	10,303	0.00%
2023/10/17	1.3	17.48	0	0.00	17.45	1.3	10,518	0.01%
2023/10/16	0.1	17.55	123	17.50	17.60	-122.9	10,915	-1.13%	大賣/鉅額交易
2023/10/13	2.2	17.50	0	0.00	17.50	2.2	11,230	0.02%
2023/10/12	1.1	17.51	0	0.00	17.50	1.1	11,471	0.01%
2023/10/11	1.2	17.44	0	0.00	17.50	1.2	11,559	0.01%
2023/10/06	0.1	17.25	1	17.25	17.30	-1	11,516	-0.01%
2023/10/05	1	17.11	0	0.00	17.10	1	11,662	0.01%
2023/10/04	1.4	17.07	0	0.00	17.05	1.4	11,779	0.01%
2023/10/03	0.1	17.25	0	0.00	17.20	0.1	11,821	0.00%
2023/10/02	0	17.30	8	17.30	17.30	-8	11,999	-0.07%
2023/09/28	1	17.20	0	0.00	17.25	1	12,291	0.01%
2023/09/27	6	17.20	0	0.00	17.25	6	12,361	0.05%
2023/09/26	7.8	17.25	0	0.00	17.25	7.8	12,419	0.06%
2023/09/25	0.1	17.32	0	0.00	17.40	0.1	12,502	0.00%
2023/09/22	1	17.25	0	0.00	17.25	1	12,706	0.01%
2023/09/21	9.3	17.28	40	17.45	17.25	-30.7	12,825	-0.24%
2023/09/20	1	17.45	0.2	17.50	17.45	0.8	12,838	0.01%
2023/09/19	0.7	17.50	0	0.00	17.45	0.7	12,985	0.01%
2023/09/18	1.2	17.50	15.4	17.48	17.50	-14.2	13,160	-0.11%
2023/09/15	9	17.53	23	17.59	17.50	-14	13,318	-0.10%
2023/09/14	0.2	17.55	0	0.00	17.55	0.2	13,909	0.00%
2023/09/12	8.6	17.43	0	0.00	17.50	8.6	14,937	0.06%
2023/09/11	0.1	17.40	1	17.30	17.40	-0.9	15,308	-0.01%
2023/09/08	1.1	17.40	0	0.00	17.40	1.1	15,647	0.01%
2023/09/07	0.1	17.30	0	0.00	17.30	0.1	15,955	0.00%
2023/09/06	10.1	17.31	0	0.00	17.30	10.1	16,074	0.06%
2023/09/05	2.1	17.40	0	0.00	17.40	2.1	16,197	0.01%
2023/09/04	0.1	17.48	3	17.48	17.45	-3	16,370	-0.02%
2023/09/01	0	0.00	1	17.40	17.35	-1	16,524	-0.01%
2023/08/31	4.1	17.38	0	0.00	17.30	4.1	16,648	0.02%
2023/08/30	4	17.49	0	0.00	17.50	4	16,674	0.02%
2023/08/29	1	17.40	0	0.00	17.50	1	16,776	0.01%
2023/08/28	0.3	17.50	0	0.00	17.50	0.3	16,841	0.00%
2023/08/25	1.3	17.33	20	17.35	17.35	-18.8	17,721	-0.11%
2023/08/23	0	0.00	12	17.25	17.25	-12	18,049	-0.07%
2023/08/21	1	17.20	0	0.00	17.25	1	18,289	0.01%
2023/08/18	5	17.20	0	0.00	17.15	5	18,388	0.03%
2023/08/17	28.2	17.01	0	0.00	17.05	28.2	18,479	0.15%
2023/08/16	6.2	17.09	0	0.00	17.10	6.2	18,536	0.03%
2023/08/15	6.1	17.23	0	0.00	17.20	6.1	18,594	0.03%
2023/08/14	11.1	17.38	0	0.00	17.30	11.1	18,767	0.06%
2023/08/11	9.2	17.63	0	0.00	17.55	9.2	18,849	0.05%
2023/08/10	21.1	17.82	1	17.85	17.80	20.1	18,761	0.11%
2023/08/09	14.1	18.74	22.7	18.75	18.75	-8.7	18,478	-0.05%
2023/08/08	95	18.69	0	0.00	18.65	95	18,197	0.52%
2023/08/07	41	18.75	11	18.85	18.80	30	17,845	0.17%
2023/08/04	12	18.64	0	0.00	18.65	12	17,609	0.07%
2023/08/02	177.1	18.75	0	0.00	18.65	177.1	17,650	1.00%	大買/鉅額交易
2023/08/01	2	18.80	2	18.85	18.90	0	17,593	0.00%
2023/07/31	1	18.90	0	18.90	18.85	1	17,489	0.01%
2023/07/28	12	18.82	0	18.90	18.80	12	17,360	0.07%
2023/07/27	2	18.85	10	18.85	18.85	-8	17,474	-0.05%
2023/07/26	2	18.70	6	18.75	18.80	-4	17,613	-0.02%
2023/07/24	16	18.59	0	0.00	18.55	16	17,853	0.09%
2023/07/21	13	18.68	0.1	18.75	18.60	12.9	17,689	0.07%
2023/07/20	12	18.72	23	18.70	18.75	-11	17,504	-0.06%
2023/07/19	31	18.76	0	0.00	18.70	31	17,248	0.18%
2023/07/18	8	18.69	0	0.00	18.80	8	16,820	0.05%
2023/07/17	19	18.65	0	0.00	18.65	19	16,424	0.12%
2023/07/14	22	18.53	47	18.65	18.65	-25	16,155	-0.15%
2023/07/13	2	18.45	0	0.00	18.45	2	15,942	0.01%
2023/07/12	0	0.00	3.6	18.47	18.55	-3.6	15,912	-0.02%
2023/07/11	2	18.50	1	18.45	18.55	1	15,805	0.01%
2023/07/10	0	18.40	0	0.00	18.35	0	15,695	0.00%
2023/07/07	17	18.21	0	0.00	18.30	17	15,543	0.11%
2023/07/06	41	18.42	0	0.00	18.35	41	15,485	0.26%
2023/07/05	26	18.57	0	0.00	18.60	26	15,170	0.17%
2023/07/04	10	18.60	0	0.00	18.65	10	15,097	0.07%
2023/07/03	14	18.64	0	0.00	18.75	14	15,097	0.09%
2023/06/30	7	18.53	5.1	18.65	18.65	2	15,001	0.01%
2023/06/29	9.3	18.56	6.1	18.51	18.60	3.2	14,800	0.02%
2023/06/28	18	18.48	4	18.50	18.50	14	14,631	0.10%
2023/06/27	9	18.51	9	18.51	18.50	0	14,517	0.00%
2023/06/26	8	18.58	0	0.00	18.60	8	14,368	0.06%
2023/06/20	5	18.83	0.1	18.80	18.85	4.9	14,031	0.03%
2023/06/19	5	18.69	2	18.60	18.90	3	13,262	0.02%
2023/06/16	61	18.67	24.2	18.70	18.50	36.8	12,616	0.29%
2023/06/15	1	18.56	0	0.00	18.70	1	12,228	0.01%
2023/06/14	10	18.54	9.1	18.52	18.60	1	11,905	0.01%
2023/06/13	2.2	18.45	0	0.00	18.45	2.2	11,644	0.02%
2023/06/12	26.1	18.40	0	0.00	18.35	26.1	11,395	0.23%
2023/06/09	6	18.35	0	0.00	18.40	6	11,326	0.05%
2023/06/08	36	18.30	0	0.00	18.35	36	11,171	0.32%
2023/06/07	2	18.20	0.2	18.25	18.30	1.8	11,071	0.02%
2023/06/06	3	18.30	0	0.00	18.25	3	10,915	0.03%
2023/06/05	1	18.20	2.1	18.23	18.25	-1.1	10,813	-0.01%
2023/06/02	10	18.20	0	0.00	18.20	10	10,595	0.09%
2023/06/01	7.1	18.08	0	0.00	18.05	7.1	10,472	0.07%
2023/05/31	1	18.20	0	0.00	18.00	1	10,384	0.01%
2023/05/30	6.1	18.32	8	18.30	18.25	-1.9	9,477	-0.02%
2023/05/29	2	18.15	0	0.00	18.15	2	9,207	0.02%
2023/05/26	1.2	18.06	1	18.10	18.10	0.2	9,151	0.00%
2023/05/25	10	18.18	0	0.00	18.10	10	9,004	0.11%
2023/05/24	11	18.25	1	18.20	18.30	10	8,872	0.11%
2023/05/23	2	18.25	0	0.00	18.30	2	8,716	0.02%
2023/05/19	2.2	18.25	109	18.20	18.30	-106.8	8,389	-1.27%	大賣/鉅額交易
2023/05/18	5	18.32	1	18.30	18.30	4	8,176	0.05%
2023/05/17	5.9	18.16	5.1	18.15	18.15	0.8	7,867	0.01%
2023/05/16	0	0.00	1	18.10	18.10	-1	7,587	-0.01%
2023/05/12	5	17.90	10.9	17.90	17.90	-5.9	7,340	-0.08%
2023/05/11	11	17.95	0.9	17.98	18.05	10.1	7,168	0.14%
2023/05/10	0	18.05	0	0.00	17.95	0	7,039	0.00%
2023/05/09	2	17.90	0	0.00	18.05	2	7,032	0.03%
2023/05/08	4	18.00	3.2	18.07	18.00	0.8	6,853	0.01%
2023/05/05	0	0.00	3	18.05	18.05	-3	6,573	-0.05%
2023/05/04	8	17.95	0	0.00	17.95	8	6,503	0.12%
2023/05/03	3	17.82	0	0.00	17.85	3	6,464	0.05%
2023/05/02	103	18.00	13	17.99	18.00	90	6,257	1.44%	大買/
2023/04/28	15.4	17.77	5	17.81	17.80	10.4	6,078	0.17%
2023/04/27	0	0.00	13	17.69	17.65	-13	5,685	-0.23%
2023/04/25	10	17.45	0	0.00	17.50	10	5,492	0.18%
2023/04/24	0.1	17.55	0	0.00	17.55	0.1	5,467	0.00%
2023/04/21	0	0.00	16	17.50	17.55	-16	5,516	-0.29%
2023/04/20	2	17.50	31	17.45	17.55	-29	5,583	-0.52%
2023/04/18	2	17.55	0	17.50	17.55	2	5,669	0.03%
2023/04/17	1	17.55	0	0.00	17.50	1	5,667	0.02%
2023/04/13	4	17.50	0	0.00	17.55	4	5,511	0.07%
2023/04/12	0	17.60	0	0.00	17.55	0	5,447	0.00%
2023/04/11	3	17.57	27	17.60	17.60	-24	5,434	-0.44%
2023/04/10	0	17.45	2	17.45	17.50	-2	5,275	-0.04%
2023/04/07	0	17.50	0	0.00	17.40	0	5,266	0.00%
2023/04/06	10	17.30	10	17.40	17.45	0	5,194	0.00%
2023/03/31	0	0.00	2	17.40	17.35	-2	5,092	-0.04%
2023/03/30	2	17.25	0	0.00	17.25	2	5,038	0.04%
2023/03/29	0.1	17.30	0	0.00	17.35	0.1	5,022	0.00%
2023/03/28	0	0.00	2	17.35	17.30	-2	5,045	-0.04%
2023/03/23	0	17.25	10	17.20	17.25	-10	5,165	-0.19%
2023/03/22	0	0.00	1	17.15	17.20	-1	5,178	-0.02%
2023/03/21	60	16.98	10	16.90	16.95	50	5,205	0.96%
2023/03/20	12	16.80	0	0.00	16.75	12	5,169	0.23%
2023/03/17	3	17.00	0	0.00	16.95	3	5,096	0.06%
2023/03/16	0	17.00	70	17.00	17.00	-70	5,037	-1.39%
2023/03/15	10	17.10	0.1	17.20	17.05	9.9	5,213	0.19%
2023/03/14	11	17.15	0	0.00	17.15	11	5,204	0.21%
2023/03/13	2	17.25	30	17.30	17.30	-28	5,171	-0.54%
2023/03/10	2	17.40	0	0.00	17.35	2	5,171	0.04%
2023/03/09	0	0.00	2	17.40	17.55	-2	5,197	-0.04%
2023/03/07	2	17.55	0.1	17.50	17.55	1.9	5,476	0.04%
2023/03/06	0	17.55	1	17.50	17.50	-1	5,529	-0.02%
2023/03/01	2	17.45	0	0.00	17.50	2	5,573	0.04%
2023/02/23	5	17.50	0	0.00	17.50	5	5,509	0.09%
2023/02/21	0	0.00	0.1	17.50	17.55	-0.1	5,532	0.00%
2023/02/20	5	17.50	0	0.00	17.55	5	5,627	0.09%
2023/02/16	0.2	17.40	0	0.00	17.30	0.2	5,857	0.00%
2023/02/14	1	17.35	0	0.00	17.30	1	5,981	0.02%
2023/02/13	1	17.25	0	0.00	17.25	1	5,987	0.02%
2023/02/10	1	17.25	0	0.00	17.30	1	5,973	0.02%
2023/02/09	2	17.30	0	0.00	17.30	2	5,962	0.03%
2023/02/08	0	0.00	0	17.45	17.30	0	5,991	0.00%
2023/02/07	0	17.45	0	17.45	17.40	0	6,015	0.00%
2023/02/06	2	17.35	0	0.00	17.30	2	5,977	0.03%
2023/02/03	1	17.45	0	0.00	17.45	1	5,942	0.02%
2023/02/01	1	17.55	0	0.00	17.60	1	5,940	0.02%
2023/01/31	1	17.65	0	0.00	17.60	1	5,963	0.02%
2023/01/30	0	0.00	1	17.70	17.70	-1	5,984	-0.02%
2023/01/17	4	17.51	0	0.00	17.60	4	5,851	0.07%
2023/01/16	0	17.55	0	0.00	17.60	0	5,838	0.00%
2023/01/13	0	0.00	10	17.50	17.50	-10	5,817	-0.17%
2023/01/11	0	0.00	0.2	17.45	17.50	-0.2	6,032	0.00%
2023/01/10	0	0.00	10	17.50	17.55	-10	6,049	-0.17%
2023/01/09	0	17.40	37	17.50	17.50	-37	6,005	-0.62%
2023/01/05	0	0.00	1	17.35	17.35	-1	6,050	-0.02%
2023/01/03	0.1	17.15	3	17.25	17.25	-2.9	6,196	-0.05%
2022/12/30	0	17.25	0	0.00	17.15	0	6,182	0.00%
2022/12/29	2	17.08	0	0.00	17.15	2	6,214	0.03%
2022/12/26	0	0.00	3	17.30	17.30	-3	6,295	-0.05%
2022/12/20	0.1	17.35	0	0.00	17.25	0.1	6,719	0.00%
2022/12/19	3	17.20	0	0.00	17.30	3	6,761	0.04%
2022/12/16	10	17.25	0	0.00	17.35	10	6,757	0.15%
2022/12/12	1	17.40	0	0.00	17.45	1	6,698	0.01%
2022/12/09	1	17.40	0	17.35	17.45	1	6,889	0.01%
2022/12/07	0	0.00	1	17.45	17.50	-1	6,971	-0.01%
2022/12/06	1	17.35	0	0.00	17.20	1	6,728	0.01%
2022/12/05	0	0.00	1	17.45	17.40	-1	6,742	-0.01%
2022/12/02	1	17.20	0	0.00	17.30	1	6,714	0.01%
2022/12/01	11	17.35	32	17.45	17.40	-21	6,815	-0.31%
2022/11/24	1	17.20	0	0.00	17.25	1	6,550	0.02%
2022/11/23	0	17.15	0	0.00	17.10	0	6,586	0.00%
2022/11/22	0	17.10	0	0.00	17.05	0	6,632	0.00%
2022/11/18	0	0.00	2	17.00	17.00	-2	6,661	-0.03%
2022/11/17	0	17.05	0	0.00	17.10	0	6,658	0.00%
2022/11/16	0	0.00	1	17.20	17.15	-1	6,727	-0.01%
2022/11/15	2	17.10	0	17.25	17.30	2	6,668	0.03%
2022/11/14	0	0.00	6	17.18	17.20	-6	6,576	-0.09%
2022/11/11	0	0.00	0	17.00	17.15	0	6,451	0.00%
2022/11/10	2	16.85	0	0.00	16.80	2	6,420	0.03%
2022/11/09	1	16.85	3	16.85	16.90	-2	6,487	-0.03%
2022/11/08	0	0.00	2	16.75	16.75	-2	6,498	-0.03%
2022/11/07	3.1	16.65	1	16.70	16.70	2.1	6,573	0.03%
2022/11/04	0	16.35	0	0.00	16.55	0	6,763	0.00%
2022/11/03	1	16.40	0	0.00	16.35	1	7,029	0.01%
2022/11/01	1	16.70	0	0.00	16.70	1	7,184	0.01%
2022/10/31	0	0.00	0.1	16.65	16.60	-0.1	7,258	0.00%
2022/10/28	1	16.45	0	0.00	16.45	1	7,291	0.01%
2022/10/27	0.1	16.70	2	16.70	16.55	-2	7,310	-0.03%
2022/10/26	0	0.00	8.1	16.65	16.65	-8.1	7,310	-0.11%
2022/10/20	0	0.00	15	16.25	16.30	-15	7,304	-0.21%
2022/10/19	15	16.40	0	0.00	16.35	15	7,178	0.21%
2022/10/18	10	16.60	10	16.60	16.60	0	7,144	0.00%
2022/10/14	2	16.65	7	16.64	16.60	-5	7,116	-0.07%
2022/10/12	0	0.00	4	16.85	16.90	-4	7,096	-0.06%
2022/10/11	1	16.65	1	16.70	16.65	0	7,104	0.00%
2022/10/05	2	16.95	0	0.00	16.95	2	7,188	0.03%
2022/10/04	4	16.98	0	17.10	16.95	4	7,196	0.06%
2022/10/03	0	0.00	3	17.00	17.00	-3	7,152	-0.04%
2022/09/30	1	17.05	0	0.00	17.15	1	7,192	0.01%
2022/09/29	2	17.10	1	17.00	17.15	1	7,138	0.01%
2022/09/28	4	16.95	2	16.90	16.90	2	7,123	0.03%
2022/09/26	0.4	17.30	0	0.00	17.15	0.4	7,060	0.01%
2022/09/23	1	17.45	0	0.00	17.40	1	7,083	0.01%
2022/09/22	32	17.35	0	0.00	17.30	32	7,139	0.45%
2022/09/21	1	17.50	0	0.00	17.50	1	7,143	0.01%
2022/09/20	0	0.00	1	17.50	17.55	-1	7,095	-0.01%
2022/09/16	2	17.50	1	17.60	17.60	1	7,163	0.01%
2022/09/15	0	0.00	1	17.55	17.55	-1	7,054	-0.01%
2022/09/14	1	17.40	0	0.00	17.40	1	7,039	0.01%
2022/09/13	2	17.55	13	17.55	17.60	-11	7,153	-0.15%
2022/09/12	0	0.00	1	17.55	17.60	-1	7,309	-0.01%
2022/09/08	0	0.00	0.3	17.44	17.50	-0.3	7,415	0.00%
2022/09/07	1	17.30	10	17.25	17.30	-9	7,506	-0.12%
2022/09/06	1	17.45	0	0.00	17.45	1	7,483	0.01%
2022/09/05	0	0.00	1	17.50	17.45	-1	7,581	-0.01%
2022/09/02	6	17.37	0	0.00	17.40	6	7,772	0.08%
2022/09/01	2	17.40	0.4	17.52	17.45	1.6	7,773	0.02%
2022/08/31	2	17.55	1	17.60	17.65	1	7,695	0.01%
2022/08/30	6	17.44	0	0.00	17.45	6	7,621	0.08%
2022/08/29	3.1	17.40	0	0.00	17.45	3.1	7,599	0.04%
2022/08/26	5	17.60	0	0.00	17.65	5	7,627	0.07%
2022/08/25	15	17.55	0	0.00	17.60	15	7,652	0.20%
2022/08/24	0	0.00	2	17.53	17.50	-2	7,738	-0.03%
2022/08/23	0	0.00	1	17.62	17.50	-1	8,558	-0.01%
2022/08/22	23	17.60	106	17.60	17.60	-83	8,737	-0.95%	大賣/
2022/08/17	0	0.00	2.1	17.71	17.70	-2.1	9,041	-0.02%
2022/08/16	1	17.70	1	17.70	17.70	0	8,925	0.00%
2022/08/15	16.5	17.74	0	0.00	17.75	16.5	8,991	0.18%
2022/08/12	116	17.75	0	0.00	17.80	116	9,010	1.29%	大買/鉅額交易
2022/08/11	15	17.83	11	17.95	17.85	4	9,067	0.04%
2022/08/10	11	18.11	5.1	18.10	18.20	5.9	9,027	0.07%
2022/08/09	3.1	18.05	0	0.00	18.05	3.1	8,825	0.04%
2022/08/02	10	17.60	0	0.00	17.65	10	9,324	0.11%
2022/08/01	10	17.80	1.1	17.84	17.85	8.9	9,443	0.09%
2022/07/27	0	0.00	0.7	17.60	17.65	-0.7	9,598	-0.01%
2022/07/25	2	17.55	0	0.00	17.55	2	9,694	0.02%
2022/07/21	0	0.00	2.3	17.30	17.35	-2.3	9,938	-0.02%
2022/07/20	13	17.36	10	17.20	17.25	3	10,116	0.03%
2022/07/19	1	17.30	0	0.00	17.35	1	10,138	0.01%
2022/07/15	0.1	17.10	0	0.00	17.05	0.1	10,367	0.00%
2022/07/12	0	0.00	3	17.10	17.10	-3	10,637	-0.03%
2022/07/08	0.1	17.30	0	0.00	17.30	0.1	11,079	0.00%
2022/07/07	1	17.25	0	0.00	17.30	1	11,450	0.01%
2022/06/30	0.1	17.45	0	0.00	17.35	0.1	13,760	0.00%
2022/06/28	0	0.00	1	17.80	17.70	-1	14,226	-0.01%
2022/06/27	0	0.00	1	17.90	17.85	-1	14,439	-0.01%
2022/06/22	0	0.00	0.2	17.50	17.45	-0.2	14,901	0.00%
2022/06/21	0	0.00	2	17.70	17.60	-2	15,103	-0.01%
2022/06/20	0	17.50	0.1	17.40	17.15	-0.1	15,598	0.00%
2022/06/17	1	17.40	2.7	17.48	17.45	-1.7	15,524	-0.01%
2022/06/16	0	17.60	0	0.00	17.55	0	15,518	0.00%
2022/06/14	3	17.50	3	17.60	17.65	0	15,947	0.00%
2022/06/13	4.1	17.62	0	0.00	17.50	4.1	15,961	0.03%
2022/06/08	0	0.00	5	18.00	18.05	-5	15,774	-0.03%
2022/06/06	10	18.03	5	18.05	18.00	5	15,827	0.03%
2022/06/02	3	18.00	0	0.00	18.05	3	15,939	0.02%
2022/06/01	4	18.24	1	18.20	18.15	3	16,183	0.02%
2022/05/31	2	18.40	0	0.00	18.15	2	16,202	0.01%
2022/05/30	1	18.60	8	18.51	18.60	-7	15,360	-0.05%
2022/05/25	0	0.00	3	18.15	18.10	-3	15,407	-0.02%
2022/05/24	10	18.00	0	0.00	18.05	10	15,490	0.06%
2022/05/19	1	17.85	1	17.95	17.90	0	15,592	0.00%
2022/05/18	2	18.15	0	0.00	18.15	2	15,652	0.01%
2022/05/16	2	17.78	0	0.00	17.70	2	15,619	0.01%
2022/05/12	2	17.68	0	0.00	17.75	2	15,562	0.01%
2022/05/11	0	0.00	3	17.85	17.80	-3	15,462	-0.02%
2022/05/10	5	17.66	5.4	17.89	17.95	-0.4	15,437	0.00%
2022/05/09	2	17.75	2.7	17.94	17.70	-0.7	15,410	0.00%
2022/05/05	0	0.00	400	18.20	18.30	-400	15,545	-2.57%	大賣/鉅額交易
2022/05/04	0	0.00	4	18.39	18.40	-4	15,534	-0.03%
2022/05/03	1	18.35	100	18.30	18.30	-99	15,702	-0.63%
2022/04/29	2	18.50	1	18.45	18.50	1	15,830	0.01%
2022/04/28	3	18.28	0	0.00	18.45	3	15,907	0.02%
2022/04/27	0	0.00	2	18.50	18.55	-2	15,820	-0.01%
2022/04/26	2	18.58	4	18.63	18.70	-2	15,902	-0.01%
2022/04/25	4	18.46	0	0.00	18.50	4	15,804	0.03%
2022/04/21	1	18.45	0	0.00	18.50	1	15,953	0.01%
2022/04/19	6	18.50	2	18.50	18.50	4	16,500	0.02%
2022/04/18	2.1	18.50	16.8	18.53	18.55	-14.7	16,734	-0.09%
2022/04/15	3.6	18.80	0	18.85	18.75	3.6	16,674	0.02%
2022/04/14	3	18.87	19	18.87	18.85	-16	16,822	-0.10%
2022/04/12	5	19.11	0	0.00	19.10	5	16,484	0.03%
2022/04/11	28	19.39	12	19.43	19.20	16	16,347	0.10%
2022/04/08	4	19.45	7.2	19.64	19.75	-3.2	15,748	-0.02%
2022/04/07	130.6	19.75	122.2	19.90	19.50	8.4	15,466	0.05%	大買/大賣/
2022/04/06	520	19.32	4.3	19.51	19.70	515.7	14,821	3.48%	大買/鉅額交易
2022/04/01	10	19.00	1	19.10	19.20	9	14,377	0.06%
2022/03/31	6	19.14	6	19.13	19.15	0	14,218	0.00%
2022/03/30	6	18.73	0	0.00	18.90	6	13,784	0.04%
2022/03/29	15	18.68	10	18.75	18.75	5	13,597	0.04%
2022/03/28	20	18.52	18	18.64	18.85	2	13,561	0.01%
2022/03/25	5	18.65	12	18.71	18.80	-7	13,444	-0.05%
2022/03/24	7	18.81	2	18.90	18.90	5	13,000	0.04%
2022/03/23	5.5	18.63	3	18.75	19.00	2.5	13,002	0.02%
2022/03/22	0.5	18.35	3	18.30	18.45	-2.5	12,373	-0.02%
2022/03/21	7	18.35	2	18.35	18.30	5	12,378	0.04%
2022/03/18	19	18.20	81	18.36	18.40	-62	12,266	-0.51%
2022/03/17	11	18.05	2	18.10	18.05	9	11,907	0.08%
2022/03/16	10	17.70	0.2	17.75	17.95	9.9	11,703	0.08%
2022/03/15	1	17.55	0	0.00	17.65	1	11,619	0.01%
2022/03/14	0	0.00	5	17.55	17.65	-5	11,643	-0.04%
2022/03/11	25	17.55	0.9	17.70	17.55	24.1	11,676	0.21%
2022/03/10	2.3	17.61	0	0.00	17.65	2.3	11,679	0.02%
2022/03/08	1	17.30	0	0.00	17.25	1	11,613	0.01%
2022/03/07	4.2	17.35	0	0.00	17.40	4.2	11,466	0.04%
2022/03/04	0	0.00	4	17.91	17.90	-4	11,558	-0.03%
2022/03/03	4.2	17.90	0	0.00	18.00	4.2	11,500	0.04%
2022/03/02	0	17.70	0	0.00	17.90	0	11,593	0.00%
2022/03/01	0	17.70	1	17.80	17.80	-1	11,500	-0.01%
2022/02/25	3.1	17.57	0	0.00	17.70	3.1	11,417	0.03%
2022/02/24	13.6	17.74	11	17.69	17.70	2.6	11,122	0.02%
2022/02/23	5.1	17.95	0	0.00	17.95	5.1	10,948	0.05%
2022/02/22	11	17.85	1	17.85	18.00	10	11,027	0.09%
2022/02/21	10	18.00	0	0.00	18.15	10	10,935	0.09%
2022/02/18	11	17.97	0	0.00	18.10	11	10,946	0.10%
2022/02/17	2	18.00	0	0.00	18.05	2	10,754	0.02%
2022/02/16	0	0.00	9	18.00	17.95	-9	10,704	-0.08%
2022/02/15	2	17.90	0	0.00	17.85	2	10,684	0.02%
2022/02/14	6.3	17.90	0	0.00	18.00	6.3	10,585	0.06%
2022/02/11	3.1	18.15	0.1	18.15	18.15	3	10,422	0.03%
2022/02/10	6	18.04	0	0.00	18.15	6	10,322	0.06%
2022/02/09	3	18.05	1	18.10	18.15	2	10,221	0.02%
2022/02/08	0	0.00	12	18.15	18.10	-12	10,048	-0.12%
2022/02/07	0.1	17.73	0	0.00	17.95	0.1	9,781	0.00%
2022/01/26	3	17.65	0	0.00	17.65	3	9,542	0.03%
2022/01/25	6	17.49	0	0.00	17.60	6	9,513	0.06%
2022/01/24	7	17.54	5	17.59	17.75	2	9,310	0.02%
2022/01/21	5	17.70	3	17.73	17.70	2	9,201	0.02%
2022/01/20	5	17.75	1.1	17.86	17.90	3.9	8,994	0.04%
2022/01/18	10	17.90	2	17.95	17.95	8	8,813	0.09%
2022/01/17	0	0.00	7.1	17.92	17.90	-7.1	8,719	-0.08%
2022/01/14	1	18.00	5	18.15	18.10	-4	8,561	-0.05%
2022/01/13	2	18.10	4	18.15	18.25	-2	8,286	-0.02%
2022/01/12	11	17.97	0	0.00	18.00	11	7,824	0.14%
2022/01/11	0	0.00	24	17.88	17.95	-24	7,640	-0.31%
2022/01/10	11.1	17.71	50	17.80	17.80	-38.9	7,310	-0.53%
2022/01/07	16.1	17.78	1	17.80	17.75	15.1	7,190	0.21%
2022/01/06	54	17.49	6.3	17.54	17.50	47.7	6,861	0.70%
2022/01/05	6	17.32	11	17.35	17.30	-5	6,629	-0.08%
2022/01/04	12	17.25	0	0.00	17.30	12	6,563	0.18%
2022/01/03	3	17.13	7	17.20	17.10	-4	6,380	-0.06%
2021/12/30	2	16.97	0	0.00	17.00	2	6,259	0.03%
2021/12/29	0	0.00	4	17.00	17.05	-4	6,326	-0.06%
2021/12/28	0	0.00	10	16.85	16.95	-10	6,285	-0.16%
2021/12/24	4	16.80	8	16.75	16.75	-4	6,345	-0.06%
2021/12/20	7	16.55	0	0.00	16.55	7	6,467	0.11%
2021/12/17	0	0.00	0	16.75	16.60	0	6,416	0.00%
2021/12/14	2	16.65	2	16.80	16.75	0	6,413	0.00%
2021/12/13	5	16.85	0	0.00	16.80	5	6,402	0.08%
2021/12/10	11	16.85	2	16.90	16.80	9	6,408	0.14%
2021/12/09	1	16.80	0	0.00	16.90	1	6,428	0.02%
2021/12/08	7	16.80	0	0.00	16.85	7	6,390	0.11%
2021/12/07	0.1	16.70	0	0.00	16.70	0.1	6,312	0.00%
2021/12/06	0	0.00	1	16.60	16.70	-1	6,275	-0.02%
2021/12/03	5	16.65	0	0.00	16.65	5	6,283	0.08%
2021/12/01	1	16.50	0	0.00	16.65	1	6,232	0.02%
2021/11/30	6	16.59	0	0.00	16.40	6	6,244	0.10%
2021/11/29	5	16.80	0	0.00	16.70	5	5,856	0.09%
2021/11/26	1	16.85	0	0.00	16.85	1	5,860	0.02%
2021/11/24	10	17.15	12	17.15	17.10	-2	6,255	-0.03%
2021/11/22	0	17.15	2	17.18	17.20	-2	6,465	-0.03%
2021/11/19	10	17.20	0	0.00	17.25	10	6,452	0.15%
2021/11/18	2	16.95	61.5	17.19	17.30	-59.5	6,400	-0.93%
2021/11/17	4	16.93	17.2	16.95	17.00	-13.2	6,203	-0.21%
2021/11/16	1	16.80	0	0.00	16.90	1	6,149	0.02%
2021/11/15	18	16.83	1	16.80	16.90	17	6,200	0.27%
2021/11/11	2	16.55	0	0.00	16.55	2	6,121	0.03%
2021/11/09	0	0.00	5	16.60	16.70	-5	6,198	-0.08%
2021/11/08	5	16.55	0	0.00	16.60	5	6,206	0.08%
2021/11/03	0	0.00	17.8	16.51	16.55	-17.8	6,264	-0.28%
2021/11/01	0	0.00	0	16.45	16.45	0	6,365	0.00%
2021/10/29	5	16.48	0	0.00	16.40	5	6,365	0.08%
2021/10/28	0	0.00	3	16.60	16.50	-3	6,308	-0.05%
2021/10/25	2.1	16.50	0	0.00	16.50	2.1	6,378	0.03%
2021/10/22	2	16.50	0	0.00	16.50	2	6,421	0.03%
2021/10/21	10	16.60	0	0.00	16.60	10	6,435	0.16%
2021/10/15	5	16.45	0	0.00	16.50	5	6,712	0.07%
2021/10/08	3	16.35	0	0.00	16.30	3	6,988	0.04%
2021/10/06	1	16.25	0	0.00	16.25	1	7,135	0.01%
2021/10/05	0	0.00	5	16.35	16.35	-5	7,177	-0.07%
2021/10/01	5	16.24	0	16.45	16.25	5	7,367	0.07%
2021/09/30	5	16.35	0	0.00	16.45	5	7,390	0.07%
2021/09/29	2	16.28	0	0.00	16.30	2	7,408	0.03%
2021/09/28	3	16.35	0	0.00	16.40	3	7,396	0.04%
2021/09/27	0	16.45	0	0.00	16.40	0	7,445	0.00%
2021/09/22	7	16.24	180	16.30	16.15	-173	7,676	-2.25%	大賣/鉅額交易
2021/09/17	2	16.40	535	16.62	16.40	-533	7,580	-7.03%	大賣/鉅額交易
2021/09/16	1	16.60	1	16.65	16.70	0	7,512	0.00%
2021/09/13	1	16.60	0	0.00	16.60	1	7,643	0.01%
2021/09/08	0	16.60	0	0.00	16.60	0	8,507	0.00%
2021/09/06	0	0.00	5	16.60	16.65	-5	9,364	-0.05%
2021/09/03	0.3	16.55	0	0.00	16.70	0.3	10,491	0.00%
2021/09/02	1	16.60	3	16.52	16.50	-2	10,602	-0.02%
2021/09/01	0.1	16.60	0	0.00	16.60	0.1	10,670	0.00%
2021/08/31	12.4	16.50	0	0.00	16.50	12.4	10,663	0.12%
2021/08/30	728	16.98	1	16.95	17.00	727	10,604	6.86%	大買/鉅額交易
2021/08/27	0	16.90	0	0.00	16.95	0	10,559	0.00%
2021/08/26	10	16.70	0	0.00	16.65	10	10,371	0.10%
2021/08/25	0	0.00	3	16.75	16.70	-3	10,435	-0.03%
2021/08/24	1	16.70	0	0.00	16.75	1	10,453	0.01%
2021/08/23	3	16.65	0	0.00	16.70	3	10,469	0.03%
2021/08/19	0	0.00	25	16.60	16.60	-25	11,882	-0.21%
2021/08/17	1	16.70	0	0.00	16.70	1	11,923	0.01%
2021/08/13	4	16.75	4	16.75	16.80	0	12,005	0.00%
2021/08/12	0	0.00	20	16.85	16.85	-20	12,115	-0.17%
2021/08/11	0	0.00	5	16.85	16.85	-5	12,188	-0.04%
2021/08/10	22	16.70	1	16.75	16.75	21	12,288	0.17%
2021/08/09	1	16.70	6	16.65	16.70	-5	12,549	-0.04%
2021/08/05	0	0.00	13	16.77	16.85	-13	12,989	-0.10%
2021/08/04	0	0.00	1	16.70	16.75	-1	13,465	-0.01%
2021/08/03	15.4	16.59	0.1	16.65	16.65	15.3	13,561	0.11%
2021/08/02	0	0.00	53	16.74	16.75	-53	13,712	-0.39%
2021/07/30	7.2	16.42	4	16.50	16.55	3.2	13,670	0.02%
2021/07/29	0	0.00	6	16.55	16.65	-6	13,694	-0.04%
2021/07/27	3	16.45	0	0.00	16.55	3	13,844	0.02%
2021/07/26	2	16.60	1	16.60	16.60	1	13,966	0.01%
2021/07/23	4	16.66	2	16.68	16.70	2	13,965	0.01%
2021/07/22	0	0.00	14	16.56	16.65	-14	13,922	-0.10%
2021/07/21	0	0.00	2	16.40	16.40	-2	13,814	-0.01%
2021/07/20	0.1	16.35	0	0.00	16.40	0.1	13,806	0.00%
2021/07/19	60	16.25	60	16.35	16.50	0	13,835	0.00%
2021/07/16	0.1	16.40	67	16.45	16.40	-66.9	13,781	-0.49%
2021/07/15	2	16.40	1	16.45	16.45	1	13,784	0.01%
2021/07/14	14	16.40	0	0.00	16.40	14	13,917	0.10%
2021/07/13	0	0.00	3	16.40	16.35	-3	14,167	-0.02%
2021/07/12	4	16.24	3	16.25	16.25	1	14,120	0.01%
2021/07/09	10	16.10	0	0.00	16.20	10	14,035	0.07%
2021/07/08	28	16.15	0	0.00	16.20	28	13,940	0.20%
2021/07/07	5.1	16.15	0	0.00	16.20	5.1	13,968	0.04%
2021/07/06	1	16.15	0	16.20	16.20	1	13,963	0.01%
2021/07/05	5	16.10	10	16.15	16.10	-5	13,954	-0.04%
2021/07/02	14	16.10	0	0.00	16.10	14	13,922	0.10%
2021/07/01	4	16.05	4	16.20	16.10	0	13,887	0.00%
2021/06/30	7	16.10	1	16.10	16.15	6	13,789	0.04%
2021/06/29	4	16.10	0	0.00	16.10	4	13,764	0.03%
2021/06/28	0	0.00	50	16.19	16.15	-50	13,777	-0.36%
2021/06/25	85	16.14	10	16.15	16.10	75	13,777	0.54%
2021/06/23	3	16.10	0	0.00	16.10	3	13,675	0.02%
2021/06/22	18	16.06	0	0.00	16.05	18	13,666	0.13%
2021/06/21	2	15.95	0	0.00	15.95	2	13,566	0.01%
2021/06/18	38	15.96	0	0.00	15.95	38	13,404	0.28%
2021/06/17	3	16.10	0	0.00	16.10	3	12,909	0.02%
2021/06/16	24.1	16.11	0	0.00	16.10	24.1	12,895	0.19%
2021/06/15	39	16.24	17	16.23	16.25	22	12,389	0.18%
2021/06/11	62.1	16.23	35	16.24	16.30	27.1	12,146	0.22%
2021/06/10	0	0.00	0	16.80	16.70	0	11,101	0.00%
2021/06/02	10	16.85	8.1	16.87	16.90	1.9	10,685	0.02%
2021/05/31	3	16.90	0	0.00	16.85	3	10,692	0.03%
2021/05/28	0	0.00	2	16.88	16.90	-2	10,720	-0.02%
2021/05/27	8	16.61	0	0.00	16.85	8	10,661	0.08%
2021/05/25	1	16.60	0	0.00	16.60	1	9,591	0.01%
2021/05/21	0	0.00	3	16.65	16.65	-3	9,608	-0.03%
2021/05/20	1	16.40	0	0.00	16.40	1	9,541	0.01%
2021/05/19	18	16.57	3	16.48	16.50	15	9,461	0.16%
2021/05/18	3	16.62	0	0.00	16.70	3	9,404	0.03%
2021/05/17	3	16.35	0.5	16.45	16.35	2.5	9,403	0.03%
2021/05/14	9	16.69	2.5	16.71	16.75	6.5	9,139	0.07%
2021/05/13	13	16.70	3	16.80	16.65	10	9,014	0.11%
2021/05/12	84	17.21	11.8	16.89	16.80	72.2	8,703	0.83%
2021/05/11	0	0.00	3.2	17.70	17.60	-3.2	8,157	-0.04%
2021/05/10	0	0.00	46	17.86	18.00	-46	8,070	-0.57%
2021/05/07	43	17.70	44	17.85	17.85	-1	8,126	-0.01%
2021/05/06	43	17.65	1	17.65	17.65	42	8,199	0.51%
2021/05/05	1.2	17.54	0	0.00	17.60	1.2	8,176	0.02%
2021/05/04	4	17.55	8.2	17.71	17.55	-4.2	8,187	-0.05%
2021/05/03	5	17.68	0	0.00	17.65	5	8,047	0.06%
2021/04/29	1.1	17.95	0	0.00	17.90	1.1	8,003	0.01%
2021/04/27	5	17.90	15	17.97	18.00	-10	8,163	-0.12%
2021/04/26	0	17.90	0	17.90	18.00	0	8,155	0.00%
2021/04/22	2	17.90	1	17.95	17.90	1	8,020	0.01%
2021/04/20	8	17.98	5	18.05	18.10	3	7,861	0.04%
2021/04/19	0	0.00	12.5	17.99	18.20	-12.5	7,705	-0.16%
2021/04/16	5	17.74	12	17.66	17.80	-7	7,447	-0.09%
2021/04/15	0	0.00	21	17.65	17.70	-21	7,456	-0.28%
2021/04/14	1	17.45	5	17.61	17.55	-4	7,424	-0.05%
2021/04/13	0	17.45	0	0.00	17.60	0	7,389	0.00%
2021/04/12	0	0.00	18.8	17.46	17.45	-18.8	7,299	-0.26%
2021/04/09	5.1	17.40	0.7	17.50	17.40	4.4	7,241	0.06%
2021/04/08	1	17.45	0	0.00	17.50	1	7,256	0.01%
2021/04/07	0	17.45	7	17.50	17.50	-7	7,392	-0.09%
2021/04/06	2	17.45	0	0.00	17.50	2	7,350	0.03%
2021/03/31	0	17.50	6	17.50	17.55	-6	7,347	-0.08%
2021/03/30	0	0.00	0.6	17.55	17.50	-0.6	7,255	-0.01%
2021/03/29	0	0.00	5	17.50	17.50	-5	7,170	-0.07%
2021/03/26	6	17.35	10	17.25	17.40	-4	7,136	-0.06%
2021/03/25	10	17.35	3	17.35	17.20	7	7,099	0.10%
2021/03/24	0	0.00	1	17.25	17.25	-1	7,009	-0.01%
2021/03/23	12	17.15	12	17.19	17.15	0	6,991	0.00%
2021/03/22	0	17.20	5	17.20	17.20	-5	7,038	-0.07%
2021/03/19	26	17.10	0.9	17.30	17.20	25.1	7,171	0.35%
2021/03/18	2.3	17.30	3	17.40	17.30	-0.7	7,064	-0.01%
2021/03/17	15.7	17.31	0	0.00	17.20	15.7	7,051	0.22%
2021/03/16	6	17.53	0	0.00	17.45	6	6,952	0.09%
2021/03/15	15	17.42	2	17.40	17.40	13	7,008	0.19%
2021/03/11	1	17.45	20	17.50	17.40	-19	7,161	-0.27%
2021/03/10	0	0.00	5	17.40	17.40	-5	7,116	-0.07%
2021/03/09	0	0.00	13	17.26	17.35	-13	7,078	-0.18%
2021/03/08	0	0.00	50	17.15	17.10	-50	6,987	-0.72%
2021/03/05	50	17.05	0	0.00	17.10	50	6,961	0.72%
2021/03/04	2	16.98	0	0.00	17.05	2	7,311	0.03%
2021/03/03	0	0.00	3	17.25	17.25	-3	7,267	-0.04%
2021/03/02	1	17.10	0	0.00	17.00	1	7,206	0.01%
2021/02/26	18	17.07	0	0.00	17.05	18	7,170	0.25%
2021/02/24	3	17.30	0	0.00	17.20	3	6,907	0.04%
2021/02/22	5	17.08	1	17.10	17.05	4	6,798	0.06%
2021/02/19	2	17.00	0	0.00	17.05	2	6,867	0.03%
2021/02/18	0.9	17.05	6	17.15	17.10	-5.1	6,843	-0.07%
2021/02/17	2	16.95	8	17.04	17.05	-6	6,865	-0.09%
2021/02/05	11.1	16.87	0	0.00	16.90	11.1	6,723	0.17%
2021/02/04	4.1	16.76	1	16.90	16.75	3.1	6,707	0.05%
2021/02/03	5.1	16.80	3	16.85	16.85	2.1	6,828	0.03%
2021/02/02	5.1	16.72	0.5	16.90	16.85	4.6	6,899	0.07%
2021/02/01	0	16.90	0	0.00	16.70	0	6,886	0.00%
2021/01/29	14.5	16.66	1	16.80	16.55	13.5	6,858	0.20%
2021/01/28	16	16.83	3	16.83	16.80	13	6,680	0.19%
2021/01/27	2.1	16.95	0	0.00	16.95	2.1	6,552	0.03%
2021/01/26	2	16.95	0	0.00	17.00	2	6,496	0.03%
2021/01/25	1	16.95	0	17.00	17.15	1	6,446	0.01%
2021/01/22	2	17.05	0	0.00	17.00	2	6,463	0.03%
2021/01/21	0	0.00	4	17.35	17.10	-4	6,387	-0.06%
2021/01/20	12	17.30	0	17.45	17.10	12	6,318	0.19%
2021/01/19	0	0.00	3	17.75	17.75	-3	6,117	-0.05%
2021/01/18	3	17.50	0	0.00	17.55	3	6,090	0.05%
2021/01/15	0	17.65	3	17.73	17.70	-3	6,055	-0.05%
2021/01/14	0	0.00	48.1	17.85	17.90	-48.1	6,044	-0.80%
2021/01/13	4	17.90	2	17.70	17.95	2	6,046	0.03%
2021/01/12	30	17.70	1	17.70	17.70	29	5,964	0.49%
2021/01/11	0	0.00	1	17.80	17.95	-1	5,932	-0.02%
2021/01/08	0	17.85	3.2	17.89	17.95	-3.2	5,888	-0.05%
2021/01/07	2	17.60	2	17.65	17.70	0	5,778	0.00%
2021/01/06	9	17.60	0	0.00	17.60	9	5,749	0.16%
2021/01/05	26	17.65	0	0.00	17.70	26	5,682	0.46%
2021/01/04	6	17.75	5	17.85	17.80	1	5,668	0.02%
2020/12/31	0	0.00	4	17.90	17.95	-4	5,600	-0.07%
2020/12/30	0	0.00	44	17.96	17.95	-44	5,552	-0.79%
2020/12/29	0.1	17.50	0	0.00	17.55	0.1	5,366	0.00%
2020/12/28	1	17.40	3	17.60	17.60	-2	5,390	-0.04%
2020/12/25	1	17.35	0	0.00	17.35	1	5,345	0.02%
2020/12/23	0.1	17.15	0	0.00	17.15	0.1	5,384	0.00%
2020/12/22	1	17.15	0	0.00	17.15	1	5,444	0.02%
2020/12/21	0	0.00	3	17.35	17.40	-3	5,582	-0.05%
2020/12/18	5	17.17	0	0.00	17.15	5	5,611	0.09%
2020/12/16	0	17.25	0	0.00	17.35	0	5,651	0.00%
2020/12/15	3	17.00	2	17.05	17.00	1	5,663	0.02%
2020/12/14	8	17.20	0	0.00	17.20	8	5,507	0.15%
2020/12/11	0	17.30	0	0.00	17.35	0	5,530	0.00%
2020/12/10	4	17.25	1	17.30	17.25	3	5,524	0.05%
2020/12/09	3	17.15	0	0.00	17.10	3	5,505	0.05%
2020/12/08	14	17.42	0	0.00	17.30	14	5,368	0.26%
2020/12/07	0	17.80	0	0.00	17.70	0	5,254	0.00%
2020/12/04	3	17.80	0	0.00	17.75	3	5,293	0.06%
2020/12/03	3	17.50	1	17.70	17.65	2	5,270	0.04%
2020/12/02	2	17.60	0	0.00	17.60	2	5,307	0.04%
2020/12/01	2	17.70	0	0.00	17.75	2	5,351	0.04%
2020/11/30	7	17.69	0	0.00	17.80	7	5,383	0.13%
2020/11/27	4	17.83	0	0.00	17.80	4	5,213	0.08%
2020/11/25	0	0.00	4	17.94	17.90	-4	5,297	-0.08%
2020/11/24	6	17.80	0	0.00	17.80	6	5,355	0.11%
2020/11/23	0	0.00	0	17.90	17.95	0	5,320	0.00%
2020/11/20	1	17.75	1	17.75	17.80	0	5,264	0.00%
2020/11/19	6	17.88	0	0.00	17.95	6	5,271	0.11%
2020/11/18	0	0.00	6	18.03	18.05	-6	5,232	-0.11%
2020/11/16	0	0.00	19	17.95	18.00	-19	5,250	-0.36%
2020/11/13	0	0.00	2	17.90	17.90	-2	5,241	-0.04%
2020/11/11	1	17.95	1	18.00	18.05	0	5,263	0.00%
2020/11/10	18	17.91	0.2	17.90	17.95	17.8	5,089	0.35%
2020/11/09	0.7	17.65	2	17.75	17.80	-1.3	5,031	-0.03%
2020/11/05	11	17.55	1	17.55	17.55	10	5,184	0.19%
2020/11/04	1	17.35	0	0.00	17.40	1	5,286	0.02%
2020/11/03	0	0.00	0.1	17.35	17.40	-0.1	5,327	0.00%
2020/11/02	0	0.00	3	17.20	17.25	-3	5,368	-0.06%
2020/10/30	4	17.00	0	0.00	17.05	4	5,399	0.07%
2020/10/29	11.2	17.10	0	0.00	17.10	11.2	5,386	0.21%
2020/10/28	1	17.25	0	0.00	17.30	1	5,511	0.02%
2020/10/26	1	17.35	0	0.00	17.40	1	5,638	0.02%
2020/10/19	1	17.35	0	0.00	17.30	1	5,900	0.02%
2020/10/16	1	17.20	0	0.00	17.20	1	5,922	0.02%
2020/10/12	2	17.50	2	17.55	17.60	0	6,037	0.00%
2020/10/07	0	0.00	0.1	17.60	17.50	-0.1	6,134	0.00%
2020/10/06	0	0.00	2	17.55	17.60	-2	6,179	-0.03%
2020/09/25	0	0.00	0.1	17.25	17.15	-0.1	6,362	0.00%
2020/09/24	2	16.95	4	16.90	16.90	-2	6,313	-0.03%
2020/09/22	3	17.62	0	0.00	17.65	3	6,163	0.05%
2020/09/21	7	17.81	0	0.00	17.80	7	6,208	0.11%
2020/09/18	0.8	18.10	0	0.00	18.10	0.8	6,254	0.01%
2020/09/17	3	17.83	0	0.00	17.90	3	6,207	0.05%
2020/09/16	20	17.85	1	18.00	18.00	19	6,219	0.30%
2020/09/15	1	17.85	0	0.00	18.00	1	6,253	0.02%
2020/09/11	4	17.85	1	17.90	17.90	3	6,349	0.05%
2020/09/09	1	17.70	0	0.00	17.75	1	6,568	0.02%
2020/09/07	2	17.78	0	0.00	17.80	2	6,672	0.03%
2020/09/04	3	17.70	0	0.00	17.80	3	6,785	0.04%
2020/09/03	2	17.83	0	0.00	17.95	2	6,774	0.03%
2020/09/02	4	17.85	10	17.80	17.95	-6	6,794	-0.09%
2020/09/01	1	18.15	1	18.15	18.15	0	6,757	0.00%
2020/08/31	11	18.30	0	0.00	18.25	11	6,753	0.16%
2020/08/28	2	18.47	2	18.40	18.45	0	6,756	0.00%
2020/08/27	3	18.25	0	0.00	18.25	3	6,822	0.04%
2020/08/24	2	18.30	0	0.00	18.25	2	7,739	0.03%
2020/08/21	1	18.25	0	0.00	18.30	1	7,804	0.01%
2020/08/20	4	18.10	0	0.00	18.15	4	7,807	0.05%
2020/08/18	0	18.60	0	0.00	18.60	0	7,842	0.00%
2020/08/17	1	18.35	0	0.00	18.45	1	7,999	0.01%
2020/08/14	2	18.40	2	18.40	18.40	0	8,087	0.00%
2020/08/13	0	0.00	2	18.45	18.55	-2	8,115	-0.02%
2020/08/11	6	18.41	1	18.40	18.30	5	8,158	0.06%
2020/08/10	5	19.30	1.1	19.31	19.40	3.9	8,074	0.05%
2020/08/07	6.1	19.22	1	19.25	19.20	5.1	8,037	0.06%
2020/08/04	0	18.90	5	18.95	18.85	-5	8,059	-0.06%
2020/08/03	1	18.90	0	0.00	18.80	1	8,033	0.01%
2020/07/31	0	19.10	0	19.10	19.00	0	8,009	0.00%
2020/07/30	6	19.00	1	19.05	19.20	5	8,042	0.06%
2020/07/29	4	19.03	0	0.00	19.05	4	8,066	0.05%
2020/07/27	4	18.95	9	19.05	18.90	-5	8,336	-0.06%
2020/07/24	23	19.20	0	0.00	19.10	23	8,344	0.28%
2020/07/22	1	19.30	3	19.50	19.50	-2	8,341	-0.02%
2020/07/20	1	19.30	0	0.00	19.30	1	8,441	0.01%
2020/07/17	0	19.35	0	0.00	19.35	0	8,466	0.00%
2020/07/14	3	19.30	0	0.00	19.35	3	8,721	0.03%
2020/07/13	2	19.40	0	0.00	19.40	2	8,893	0.02%
2020/07/10	0	0.00	3	19.60	19.45	-3	8,994	-0.03%
2020/07/08	1	19.60	0	0.00	19.60	1	9,046	0.01%
2020/07/07	0	0.00	9	19.60	19.65	-9	9,065	-0.10%
2020/07/06	0	19.70	1	19.65	19.75	-1	9,041	-0.01%
2020/07/03	0	19.55	4.1	19.55	19.55	-4	9,100	-0.04%
2020/07/02	0	0.00	2	19.45	19.50	-2	9,213	-0.02%
2020/06/29	10	19.25	5	19.21	19.25	5	9,446	0.05%
2020/06/23	5	19.35	10	19.35	19.55	-5	9,465	-0.05%
2020/06/22	11	19.42	0	0.00	19.40	11	9,473	0.12%
2020/06/18	5	19.70	5	19.80	19.75	0	9,521	0.00%
2020/06/17	18	19.66	6	19.71	20.05	12	9,627	0.12%
2020/06/16	2	19.73	10	19.50	19.75	-8	9,790	-0.08%
2020/06/15	16	19.38	0	0.00	19.30	16	10,046	0.16%
2020/06/12	1	19.35	7	19.45	19.45	-6	10,237	-0.06%
2020/06/11	7	19.89	0	0.00	19.75	7	10,453	0.07%
2020/06/10	0	0.00	1	20.25	20.25	-1	10,493	-0.01%
2020/06/09	7	20.17	3	20.25	20.15	4	10,866	0.04%
2020/06/08	13	20.28	0	0.00	20.40	13	11,116	0.12%
2020/06/04	3	19.88	2	19.85	19.85	1	11,250	0.01%
2020/06/03	0	0.00	7	19.47	19.65	-7	11,357	-0.06%
2020/06/02	11	19.18	6	19.20	19.20	5	11,328	0.04%
2020/06/01	0	19.10	0	0.00	19.10	0	11,285	0.00%
2020/05/28	2	18.95	0	0.00	18.95	2	10,596	0.02%
2020/05/27	2	19.05	0	0.00	19.05	2	10,702	0.02%
2020/05/22	3	18.78	5	18.95	18.75	-2	10,859	-0.02%
2020/05/21	3	19.00	5	19.15	19.10	-2	10,746	-0.02%
2020/05/19	0	0.00	2	18.95	18.85	-2	10,669	-0.02%
2020/05/18	3	18.75	0	0.00	18.80	3	10,672	0.03%
2020/05/14	1	18.85	0	0.00	18.80	1	10,636	0.01%
2020/05/12	5	18.90	0	0.00	18.90	5	10,600	0.05%
2020/05/11	1	19.20	0	0.00	19.15	1	10,591	0.01%
2020/05/08	0	0.00	2	19.00	18.90	-2	10,630	-0.02%
2020/05/07	5	18.78	0	0.00	18.75	5	10,640	0.05%
2020/05/05	7	18.82	10	18.95	18.80	-3	10,598	-0.03%
2020/05/04	28	18.81	10	18.95	18.80	18	10,585	0.17%
2020/04/30	2	19.75	0	0.00	19.60	2	10,474	0.02%
2020/04/29	0.1	19.60	1	19.65	19.60	-0.9	10,418	-0.01%
2020/04/28	3	19.50	0	0.00	19.50	3	10,460	0.03%
2020/04/23	2	19.00	0	0.00	19.00	2	10,598	0.02%
2020/04/21	1	19.25	3.5	19.90	19.20	-2.5	10,412	-0.02%
2020/04/17	0.5	20.20	1	20.60	20.30	-0.5	10,156	0.00%
2020/04/16	0	0.00	1	20.30	20.10	-1	10,050	-0.01%
2020/04/14	4	19.81	1	19.95	19.75	3	9,779	0.03%
2020/04/13	2	19.65	3	19.70	19.60	-1	9,673	-0.01%
2020/04/10	20	19.70	20	19.68	19.70	0	9,668	0.00%
2020/04/08	10	19.25	10.5	19.30	19.20	-0.5	9,578	-0.01%
2020/04/07	3	19.20	0	0.00	19.45	3	9,440	0.03%
2020/04/06	0	0.00	2	19.20	19.15	-2	9,345	-0.02%
2020/04/01	1	18.75	0	0.00	18.80	1	9,213	0.01%
2020/03/31	4	19.25	3	19.05	19.05	1	8,995	0.01%
2020/03/26	1	19.70	0	0.00	19.70	1	8,718	0.01%
2020/03/25	0.6	19.60	3	19.62	19.65	-2.4	8,800	-0.03%
2020/03/23	1	18.10	0	0.00	18.25	1	8,684	0.01%
2020/03/20	3	18.77	4	18.89	18.70	-1	8,611	-0.01%
2020/03/19	3	18.43	3.1	18.73	18.70	-0.1	8,286	0.00%
2020/03/16	1	22.00	0	0.00	21.20	1	7,518	0.01%
2020/03/10	2	22.85	0	0.00	22.95	2	6,476	0.03%
2020/03/09	0	0.00	6.8	22.98	23.00	-6.8	6,276	-0.11%
2020/03/05	0	0.00	1	23.40	23.40	-1	5,917	-0.02%
2020/03/04	0	0.00	1	23.30	23.30	-1	5,890	-0.02%
2020/03/02	0	0.00	1	23.05	23.20	-1	5,690	-0.02%
2020/02/27	0	0.00	1	23.15	23.20	-1	5,780	-0.02%
2020/02/26	6	22.78	5	23.17	23.10	1	5,630	0.02%
2020/02/25	3	23.00	3	23.20	23.25	0	5,499	0.00%
2020/02/24	0	0.00	0.3	23.10	23.25	-0.3	5,537	-0.01%
2020/02/21	0	0.00	1	23.40	23.25	-1	5,484	-0.02%
2020/02/20	0	23.30	2	23.45	23.35	-2	5,531	-0.04%
2020/02/19	0	0.00	12	23.40	23.50	-12	5,500	-0.22%
2020/02/17	0	0.00	15	23.10	23.15	-15	5,565	-0.27%
2020/02/14	0	0.00	4	23.15	23.20	-4	5,649	-0.07%
2020/02/12	0	0.00	1	22.90	23.00	-1	5,908	-0.02%
2020/02/11	1	22.85	0	0.00	22.70	1	5,918	0.02%
2020/02/07	0	0.00	10	22.84	22.90	-10	6,011	-0.17%
2020/02/06	0	0.00	3.1	22.49	22.75	-3.1	6,030	-0.05%
2020/02/05	0	0.00	8	22.30	22.20	-8	6,022	-0.13%
2020/02/04	0	0.00	1.1	21.87	22.15	-1.1	6,123	-0.02%
2020/02/03	0	0.00	1	21.65	21.75	-1	6,444	-0.02%
2020/01/31	1.5	21.48	0	0.00	21.45	1.5	6,420	0.02%
2020/01/30	8	21.81	2	21.70	21.65	6	6,417	0.09%
2020/01/15	6	22.35	0	0.00	22.35	6	6,522	0.09%
2020/01/13	0	22.40	0	0.00	22.50	0	6,694	0.00%
2020/01/08	2	22.25	0	0.00	22.25	2	6,828	0.03%
2019/12/31	5	22.70	0	0.00	22.70	5	6,888	0.07%
2019/12/25	0	0.00	5	22.90	22.95	-5	7,154	-0.07%
2019/12/18	4	22.71	0	0.00	22.90	4	7,419	0.05%
2019/12/17	0	22.55	0	0.00	22.70	0	7,538	0.00%
2019/12/16	0	22.55	0	0.00	22.55	0	7,563	0.00%
2019/12/13	3	22.60	0	0.00	22.55	3	7,679	0.04%
2019/12/11	3	22.50	0	0.00	22.50	3	7,844	0.04%
2019/12/06	1	22.70	0	0.00	22.75	1	8,012	0.01%
2019/11/22	1	22.95	0	0.00	22.95	1	8,010	0.01%
2019/11/20	0	0.00	2	22.90	23.00	-2	7,958	-0.03%
2019/11/14	1	22.50	0	0.00	22.55	1	8,007	0.01%
2019/11/11	4	22.90	0	0.00	22.90	4	7,828	0.05%
2019/11/08	10	23.20	0	0.00	23.20	10	7,683	0.13%
2019/11/05	1	23.40	0	0.00	23.35	1	7,591	0.01%
2019/11/04	1	23.50	1	23.30	23.55	0	7,732	0.00%
2019/11/01	3	23.60	0	0.00	23.50	3	7,938	0.04%
2019/10/31	1	23.75	0	0.00	23.75	1	7,979	0.01%
2019/10/28	1	22.25	0	0.00	22.50	1	7,548	0.01%
2019/10/02	0	0.00	1	21.65	21.75	-1	7,944	-0.01%
2019/10/01	1	21.55	0	0.00	21.65	1	7,971	0.01%
2019/09/27	0	0.00	0.2	21.60	21.65	-0.2	7,892	0.00%
2019/09/25	0	0.00	3	21.60	21.65	-3	7,880	-0.04%
2019/09/16	3	21.15	0	0.00	21.20	3	7,878	0.04%
2019/09/11	0	0.00	7	20.73	20.80	-7	7,930	-0.09%
2019/09/10	0	0.00	8.1	20.55	20.65	-8.1	7,944	-0.10%
2019/09/09	0	0.00	1	20.35	20.45	-1	7,947	-0.01%
2019/09/06	0	0.00	2.1	20.20	20.30	-2.1	8,016	-0.03%
2019/09/05	15	20.15	2	20.10	20.20	13	8,108	0.16%
2019/09/04	1	20.00	0	0.00	20.15	1	8,398	0.01%
2019/08/30	1	20.05	0	0.00	20.20	1	9,756	0.01%
2019/08/28	0	0.00	1	20.10	20.10	-1	9,920	-0.01%
2019/08/23	1	20.10	0	0.00	20.20	1	10,525	0.01%
2019/08/22	0	0.00	2	20.15	20.20	-2	10,556	-0.02%
2019/08/16	2	19.80	1	20.15	20.05	1	11,052	0.01%
2019/08/15	0	0.00	5	19.95	19.95	-5	11,021	-0.05%
2019/08/07	1	19.85	0	0.00	20.10	1	11,667	0.01%
2019/08/06	2	20.05	3	19.85	20.00	-1	11,615	-0.01%
2019/08/05	3	21.15	0	0.00	21.15	3	11,410	0.03%
2019/08/02	0	0.00	4	21.40	21.25	-4	11,190	-0.04%
2019/08/01	2	21.55	0	0.00	21.65	2	11,067	0.02%
2019/07/31	2	21.70	2	21.80	21.80	0	11,018	0.00%
2019/07/30	2	21.80	3	21.95	21.85	-1	10,957	-0.01%
2019/07/29	2.4	21.80	0	0.00	21.85	2.4	10,971	0.02%
2019/07/26	0.6	21.75	2	21.95	21.85	-1.4	10,938	-0.01%
2019/07/25	2	21.75	3	21.90	21.90	-1	10,943	-0.01%
2019/07/24	3	21.73	1	21.70	21.80	2	10,883	0.02%
2019/07/23	0	21.50	0	0.00	21.60	0	10,839	0.00%
2019/07/22	2	21.80	3	21.95	21.85	-1	10,749	-0.01%
2019/07/19	3	21.70	3.7	21.78	21.85	-0.7	10,666	-0.01%
2019/07/18	2	21.65	2	21.75	21.75	0	10,526	0.00%
2019/07/17	2	21.55	0	0.00	21.65	2	10,441	0.02%
2019/07/16	0	0.00	3	21.60	21.60	-3	10,338	-0.03%
2019/07/15	3	21.45	1	21.65	21.55	2	10,281	0.02%
2019/07/12	1	21.40	0	21.40	21.50	1	10,268	0.01%
2019/07/11	0	0.00	4	21.23	21.45	-4	10,174	-0.04%
2019/07/10	3.1	21.05	6	21.15	21.15	-2.9	10,127	-0.03%
2019/07/09	0.9	20.95	0	0.00	21.05	0.9	10,077	0.01%
2019/07/08	3.8	21.05	3	21.10	21.15	0.8	10,041	0.01%
2019/07/04	5.2	20.90	6	21.10	21.00	-0.8	10,025	-0.01%
2019/07/03	6	20.90	8	21.00	21.00	-2	9,985	-0.02%
2019/07/02	5	20.85	1	20.95	20.95	4	9,924	0.04%
2019/07/01	0.6	20.80	2	21.10	20.85	-1.4	9,855	-0.01%
2019/06/28	2.4	20.85	3	21.00	20.95	-0.6	9,759	-0.01%
2019/06/27	3	21.00	6	20.96	21.10	-3	9,706	-0.03%
2019/06/26	5	20.70	2	21.00	20.85	3	9,695	0.03%
2019/06/25	2	20.80	2	20.95	20.95	0	9,619	0.00%
2019/06/24	2	20.85	2	20.80	21.00	0	9,564	0.00%
2019/06/21	3	20.75	0	0.00	20.80	3	9,519	0.03%
2019/06/19	0	0.00	1	20.85	21.00	-1	9,339	-0.01%
2019/06/18	1	20.60	2	20.75	20.75	-1	9,189	-0.01%
2019/06/17	2	20.55	2	20.60	20.70	0	9,152	0.00%
2019/06/14	3	20.48	0	0.00	20.55	3	9,169	0.03%
2019/06/13	4	20.35	0	0.00	20.55	4	9,115	0.04%
2019/06/12	1	20.40	9	20.38	20.35	-8	9,044	-0.09%
2019/06/11	2	20.55	23	20.84	20.70	-21	8,759	-0.24%
2019/06/10	12	21.30	8	20.93	21.45	4	8,307	0.05%
2019/06/06	7	20.50	0	0.00	20.70	7	7,781	0.09%
2019/06/04	0	0.00	5	20.05	20.05	-5	7,383	-0.07%
2019/06/03	4.6	19.90	3	20.00	20.00	1.6	7,368	0.02%
2019/05/31	3.4	19.85	0	0.00	19.95	3.4	7,172	0.05%
2019/05/30	0	0.00	3	19.50	19.50	-3	6,839	-0.04%
2019/05/24	10	19.20	3	19.10	19.20	7	6,521	0.11%
2019/05/23	0	0.00	13	18.93	19.00	-13	6,363	-0.20%
2019/05/21	3	18.98	1.1	18.95	19.00	1.9	6,384	0.03%
2019/05/20	2	18.70	28	18.63	19.00	-26	6,236	-0.42%
2019/05/13	0	0.00	3	18.10	18.05	-3	5,815	-0.05%
2019/05/10	2	18.10	3	18.05	18.10	-1	5,844	-0.02%
2019/05/09	5	18.07	0	0.00	18.05	5	5,859	0.09%
2019/05/08	1	18.15	0	0.00	18.25	1	5,793	0.02%
2019/05/07	7	18.20	0	0.00	18.30	7	5,756	0.12%
2019/05/06	1	18.20	1	18.15	18.15	0	5,794	0.00%
2019/05/03	16	18.49	0	0.00	18.45	16	5,721	0.28%
2019/05/02	3	18.55	10	18.65	18.50	-7	5,654	-0.12%
2019/04/30	0	0.00	1	18.45	18.50	-1	5,552	-0.02%
2019/04/29	0	0.00	13	18.45	18.45	-13	5,491	-0.24%
2019/04/25	0	0.00	50	18.29	18.35	-50	5,447	-0.92%
2019/04/22	0	0.00	100	18.23	18.20	-100	5,476	-1.83%
2019/04/18	5	18.30	0	0.00	18.25	5	5,516	0.09%
2019/04/08	10	18.30	3	18.30	18.30	7	5,749	0.12%
2019/04/01	1	18.30	0	0.00	18.30	1	5,786	0.02%
2019/03/29	5	18.20	2	18.40	18.45	3	5,753	0.05%
2019/03/22	18	18.30	0	0.00	18.20	18	5,768	0.31%
2019/03/21	11	18.35	0	0.00	18.45	11	5,689	0.19%
2019/03/20	1.1	18.35	0	0.00	18.45	1.1	5,663	0.02%
2019/03/19	118	18.40	0	0.00	18.35	118	5,609	2.10%	大買/鉅額交易
2019/03/18	51	18.25	0	0.00	18.25	51	5,564	0.92%
2019/03/13	1	18.10	0	0.00	18.10	1	5,472	0.02%
2019/03/05	3	18.25	0	0.00	18.20	3	5,582	0.05%
2019/02/21	0	18.15	0	0.00	18.25	0	5,190	0.00%
2019/01/22	0.5	17.80	0	0.00	17.80	0.5	4,611	0.01%
2019/01/17	0	0.00	0	17.75	17.75	0	4,707	0.00%
2019/01/14	1	17.80	0	0.00	17.70	1	4,774	0.02%
2019/01/09	0	0.00	3	17.80	17.95	-3	4,785	-0.06%
2018/12/18	2	17.45	0	0.00	17.45	2	5,591	0.04%
2018/12/14	3	17.75	0	0.00	17.75	3	5,746	0.05%
2018/11/29	1	17.65	0	0.00	17.60	1	5,997	0.02%
2018/11/07	0	0.00	5	17.75	17.80	-5	8,163	-0.06%
2018/11/05	5	17.65	3	17.50	17.65	2	8,269	0.02%
2018/10/29	3	17.35	0	0.00	17.35	3	8,417	0.04%
2018/10/24	22	17.30	22	17.25	17.30	0	8,445	0.00%
2018/10/23	0	0.00	10	17.30	17.45	-10	8,436	-0.12%
2018/10/18	0.2	17.55	0	0.00	17.55	0.2	8,432	0.00%
2018/10/11	3	17.53	20	17.80	17.50	-17	8,352	-0.20%
2018/10/08	0	18.30	0	0.00	18.30	0	7,942	0.00%
2018/10/05	20	18.25	0	0.00	18.30	20	7,877	0.25%
2018/09/27	0	0.00	10	18.70	18.85	-10	7,614	-0.13%
2018/09/25	0	0.00	0.1	18.65	18.70	-0.1	7,511	0.00%
2018/09/20	9	18.45	0	0.00	18.40	9	7,462	0.12%
2018/09/19	1	18.45	0	0.00	18.45	1	7,445	0.01%
2018/09/04	0	17.95	0	0.00	17.95	0	7,912	0.00%
2018/09/03	10	19.10	0	0.00	19.20	10	7,577	0.13%
2018/08/29	0	0.00	34	18.80	18.95	-34	6,910	-0.49%
2018/08/24	3	18.55	0	0.00	18.55	3	6,846	0.04%
2018/08/23	1	18.50	0	0.00	18.55	1	7,414	0.01%
2018/08/06	0	18.00	0	0.00	18.05	0	7,735	0.00%
2018/07/04	0	0.00	28	17.45	17.50	-28	7,593	-0.37%
2018/06/29	0	17.60	0	0.00	17.70	0	7,593	0.00%
2018/06/28	0	0.00	1	17.50	17.50	-1	7,487	-0.01%
2018/06/27	6	17.50	0	0.00	17.50	6	7,427	0.08%
2018/06/26	6	17.55	1	17.65	17.55	5	7,404	0.07%
2018/06/22	0	0.00	4	17.70	17.70	-4	7,220	-0.06%
2018/06/21	20	17.65	0	0.00	17.65	20	7,071	0.28%
2018/06/20	0	0.00	20	17.65	17.70	-20	7,159	-0.28%
2018/06/19	0.3	17.65	0	0.00	17.65	0.3	7,117	0.00%
2018/06/15	0.2	17.75	0	0.00	17.80	0.2	6,978	0.00%
2018/06/14	0.3	17.75	0	0.00	17.75	0.3	6,788	0.00%
2018/06/13	0.4	17.90	0	0.00	17.90	0.4	6,689	0.01%
2018/06/11	0.2	17.90	1	17.95	17.95	-0.8	6,947	-0.01%
2018/06/07	0	0.00	0.2	18.00	18.10	-0.2	6,948	0.00%
2018/06/06	0.2	17.90	0	0.00	18.00	0.2	6,876	0.00%
2018/06/05	0.1	17.80	13	17.89	17.90	-12.9	6,749	-0.19%
2018/06/04	0.2	17.70	0	0.00	17.80	0.2	6,643	0.00%
2018/06/01	0	0.00	12	17.60	17.65	-12	6,587	-0.18%
2018/05/31	10	17.65	0	0.00	17.55	10	6,526	0.15%
2018/05/30	1.6	17.60	0	0.00	17.60	1.6	5,961	0.03%
2018/05/29	0.5	17.70	0	0.00	17.80	0.5	5,807	0.01%
2018/05/28	2	17.80	0	0.00	17.80	2	5,747	0.03%
2018/05/21	0	0.00	3	17.50	17.60	-3	5,603	-0.05%
2018/05/15	0	0.00	3	17.30	17.35	-3	5,706	-0.05%
2018/05/14	0	0.00	2	17.20	17.20	-2	5,874	-0.03%
2018/05/07	9	16.95	0	0.00	16.95	9	6,163	0.15%
2018/05/04	0	0.00	9	17.10	16.95	-9	6,175	-0.15%
2018/05/03	0	0.00	1	17.10	17.05	-1	6,202	-0.02%
2018/05/02	10	17.00	5	17.10	17.10	5	6,331	0.08%
2018/04/30	0	0.00	5.3	17.10	17.10	-5.3	6,384	-0.08%
2018/04/26	2	17.05	0	0.00	17.05	2	6,449	0.03%
2018/04/25	0	0.00	1	17.00	17.05	-1	6,479	-0.02%
2018/04/19	10	17.10	0	0.00	17.10	10	6,748	0.15%
2018/04/17	0	0.00	20	17.05	17.00	-20	6,818	-0.29%
2018/04/12	0	0.00	1	17.05	17.05	-1	7,019	-0.01%
2018/04/10	11	17.00	0	0.00	17.05	11	7,147	0.15%
2018/03/27	20	16.95	0	0.00	16.95	20	7,061	0.28%
2018/03/26	0	0.00	17	16.85	16.85	-17	7,072	-0.24%
2018/03/21	0	0.00	10	17.10	17.10	-10	6,886	-0.15%
2018/03/20	0	0.00	13	17.00	16.95	-13	7,032	-0.18%
2018/03/12	15	16.75	0	0.00	16.90	15	6,648	0.23%
2018/03/06	0	16.65	0	0.00	16.65	0	6,852	0.00%
2018/03/02	0	0.00	30	16.75	16.70	-30	6,995	-0.43%
2018/02/27	5	16.85	0	0.00	16.80	5	7,023	0.07%
2018/02/26	10	16.93	0	0.00	16.95	10	6,953	0.14%
2018/02/23	10	16.80	0	0.00	16.90	10	6,986	0.14%
2018/02/21	10	16.60	2	16.70	16.70	8	7,166	0.11%
2018/02/12	22	16.50	0	0.00	16.45	22	7,071	0.31%
2018/02/09	0	0.00	40	16.35	16.45	-40	7,006	-0.57%
2018/02/07	43	16.68	0	0.00	16.65	43	6,891	0.62%
2018/02/06	5	16.50	40	16.70	16.40	-35	6,769	-0.52%
2018/02/05	1	16.95	0	0.00	17.00	1	6,440	0.02%
2018/02/02	0	17.15	0	0.00	17.25	0	6,326	0.00%
2018/02/01	15	17.10	0	0.00	17.10	15	6,273	0.24%
2018/01/31	25	17.10	40	17.00	17.10	-15	6,261	-0.24%
2018/01/29	0	0.00	0	17.20	17.30	0	6,054	0.00%
2018/01/26	0	0.00	1	17.20	17.20	-1	6,056	-0.02%
2018/01/25	1	17.20	0	0.00	17.30	1	5,998	0.02%
2018/01/24	0	0.00	1	17.10	17.10	-1	5,836	-0.02%
2018/01/23	0.9	17.10	0	0.00	17.20	0.9	5,721	0.02%
2018/01/22	0	0.00	5	17.20	17.15	-5	5,655	-0.09%
2018/01/19	34	17.20	1	17.25	17.30	33	5,585	0.59%
2018/01/18	1	17.10	2	17.40	17.20	-1	5,542	-0.02%
2018/01/17	2	17.25	0	0.00	17.35	2	5,432	0.04%
2018/01/15	0	0.00	2	17.10	17.20	-2	5,288	-0.04%
2018/01/12	22	17.04	5	17.05	17.05	17	5,237	0.32%
2018/01/11	2.1	16.95	16	17.05	17.05	-13.9	5,184	-0.27%
2018/01/10	0	17.00	0	0.00	17.05	0	5,202	0.00%
2018/01/09	1	16.95	0	0.00	17.00	1	5,143	0.02%
2018/01/08	0	0.00	5	16.95	17.00	-5	5,109	-0.10%
2018/01/05	0	0.00	3	16.70	16.80	-3	4,943	-0.06%