彰銀 (2801)-元大-斗信券商分點個股進出

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
18.25
漲跌
▲0.05
漲幅
+0.27%
成交量
15,930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－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/05/03	1	18.30	5	18.31	18.25	-4	11,300	-0.04%
2024/05/02	6	18.33	0	0.00	18.20	6	11,126	0.05%
2024/04/30	7	18.24	0	0.00	18.25	7	10,819	0.06%
2024/04/29	0	0.00	1.1	18.24	18.30	-1.1	10,575	-0.01%
2024/04/25	1.3	18.01	2	18.00	18.05	-0.8	10,327	-0.01%
2024/04/24	0.1	18.15	0	0.00	18.20	0.1	10,323	0.00%
2024/04/23	1	18.20	0	0.00	18.15	1	10,489	0.01%
2024/04/19	17.7	17.97	1	18.00	17.85	16.7	10,519	0.16%
2024/04/18	0.2	17.90	0	0.00	17.90	0.2	10,233	0.00%
2024/04/17	3.1	17.83	0	0.00	17.80	3.1	10,222	0.03%
2024/04/16	38	17.92	2	17.90	17.80	36	10,069	0.36%
2024/04/15	0.1	18.10	0	0.00	18.15	0.1	9,710	0.00%
2024/04/12	10.6	18.10	0	0.00	18.15	10.6	9,629	0.11%
2024/04/11	0.1	18.20	1	18.15	18.20	-0.9	9,490	-0.01%
2024/04/10	0.2	18.28	6	18.30	18.25	-5.8	9,415	-0.06%
2024/04/09	0	0.00	1	18.25	18.30	-1	9,424	-0.01%
2024/04/08	0.1	18.10	2.5	18.22	18.25	-2.4	9,359	-0.03%
2024/04/03	17.2	18.06	0	0.00	18.00	17.2	9,279	0.18%
2024/04/02	3.1	18.18	87	18.20	18.20	-83.9	9,244	-0.91%
2024/04/01	1.6	18.22	0	0.00	18.20	1.6	9,277	0.02%
2024/03/29	1.1	18.20	0	0.00	18.30	1.1	9,209	0.01%
2024/03/28	1.1	18.25	0.4	18.15	18.15	0.7	9,114	0.01%
2024/03/27	6.2	18.34	1	18.35	18.30	5.2	9,174	0.06%
2024/03/25	0	0.00	0.3	18.40	18.35	-0.3	9,800	0.00%
2024/03/22	0	18.30	0	0.00	18.25	0	10,113	0.00%
2024/03/21	0	0.00	1	18.25	18.25	-1	10,333	-0.01%
2024/03/20	6	18.06	0	0.00	18.05	6	10,433	0.06%
2024/03/19	3.1	18.10	1	18.20	18.10	2.1	10,514	0.02%
2024/03/18	0.7	18.22	20.5	18.25	18.20	-19.8	10,394	-0.19%
2024/03/15	0.1	18.28	2.1	18.35	18.45	-2	10,228	-0.02%
2024/03/14	3	18.35	2	18.35	18.45	1	10,035	0.01%
2024/03/13	0.1	17.97	3.5	18.01	18.05	-3.4	9,576	-0.04%
2024/03/12	0.1	17.95	0	0.00	18.00	0.1	9,396	0.00%
2024/03/08	0.6	17.85	0	0.00	17.85	0.6	9,401	0.01%
2024/03/07	3	17.85	2	17.85	17.85	1	9,373	0.01%
2024/03/06	1.5	17.87	6	17.90	17.90	-4.5	9,352	-0.05%
2024/03/05	1.5	17.83	0	0.00	17.80	1.5	9,554	0.02%
2024/03/04	0.5	17.75	0.1	17.80	17.80	0.5	9,527	0.00%
2024/03/01	0.5	17.75	1	17.75	17.75	-0.5	9,704	-0.01%
2024/02/29	24.5	17.70	5	17.75	17.80	19.5	9,757	0.20%
2024/02/27	1.6	17.63	1	17.65	17.65	0.6	9,573	0.01%
2024/02/26	0	17.65	2.3	17.63	17.70	-2.3	9,542	-0.02%
2024/02/23	1	17.65	0	0.00	17.60	1	9,557	0.01%
2024/02/22	1	17.65	0	0.00	17.65	1	9,727	0.01%
2024/02/21	0.5	17.70	4.3	17.65	17.70	-3.8	9,829	-0.04%
2024/02/20	1.1	17.65	0	0.00	17.65	1.1	10,033	0.01%
2024/02/19	1	17.70	413	17.70	17.70	-412	10,166	-4.05%	大賣/鉅額交易
2024/02/16	1.2	17.57	3	17.60	17.60	-1.8	10,247	-0.02%
2024/02/15	1	17.50	102	17.55	17.60	-101	10,205	-0.99%	大賣/鉅額交易
2024/02/02	0	0.00	2	17.55	17.60	-2	10,010	-0.02%
2024/01/31	0	0.00	1	17.40	17.50	-1	9,964	-0.01%
2024/01/30	0	0.00	1	17.45	17.40	-1	9,921	-0.01%
2024/01/29	1	17.55	3	17.50	17.50	-2	9,974	-0.02%
2024/01/26	0	0.00	1	17.45	17.50	-1	9,984	-0.01%
2024/01/24	0	0.00	0	17.35	17.45	0	9,941	0.00%
2024/01/23	2	17.33	0	0.00	17.30	2	9,951	0.02%
2024/01/22	47	17.35	10	17.35	17.30	37	10,016	0.37%
2024/01/19	1	17.25	3	17.32	17.35	-2	10,000	-0.02%
2024/01/18	0	0.00	0	17.30	17.20	0	10,014	0.00%
2024/01/17	4.2	17.22	2	17.20	17.20	2.2	9,950	0.02%
2024/01/16	19.1	17.39	1	17.40	17.35	18.1	9,721	0.19%
2024/01/15	2	17.58	0	0.00	17.55	2	9,467	0.02%
2024/01/12	2	17.60	3	17.60	17.60	-1	9,516	-0.01%
2024/01/11	1	17.65	0	0.00	17.65	1	9,506	0.01%
2024/01/10	2	17.70	181.1	17.70	17.65	-179.1	9,467	-1.89%	大賣/鉅額交易
2024/01/09	0	0.00	2.1	17.75	17.75	-2.1	9,476	-0.02%
2024/01/08	180	17.80	0	0.00	17.75	180	9,531	1.89%	大買/鉅額交易
2024/01/04	1.5	17.68	0	0.00	17.70	1.5	9,653	0.02%
2024/01/03	3	17.70	0	0.00	17.70	3	9,807	0.03%
2024/01/02	0	0.00	1	17.80	17.90	-1	9,748	-0.01%
2023/12/29	0	0.00	1	17.85	17.90	-1	9,759	-0.01%
2023/12/28	1	17.85	183	17.85	17.95	-182	9,879	-1.84%	大賣/鉅額交易
2023/12/27	1.1	17.85	2	17.85	17.85	-0.9	9,780	-0.01%
2023/12/26	2.5	17.76	1	17.75	17.80	1.5	9,671	0.02%
2023/12/25	6.5	17.68	0	0.00	17.65	6.5	9,701	0.07%
2023/12/22	2	17.53	1	17.50	17.55	1	9,703	0.01%
2023/12/21	7.1	17.47	0	0.00	17.45	7.1	9,461	0.07%
2023/12/20	186.1	17.55	7	17.56	17.55	179.1	9,052	1.98%	大買/鉅額交易
2023/12/19	7.1	17.59	3	17.70	17.60	4.1	8,600	0.05%
2023/12/18	0.1	17.75	0	0.00	17.75	0.1	8,325	0.00%
2023/12/15	50.1	17.95	1	17.95	17.85	49.1	7,977	0.62%
2023/12/14	104.1	18.10	184.2	18.05	18.00	-80.1	7,724	-1.04%	大買/大賣/
2023/12/13	11	18.00	9.1	18.00	18.05	1.9	7,481	0.03%
2023/12/11	0.1	17.90	0	0.00	17.95	0.1	7,683	0.00%
2023/12/08	0.1	17.85	0.3	17.85	17.85	-0.2	7,641	0.00%
2023/12/07	3	17.75	0	0.00	17.80	3	7,645	0.04%
2023/12/05	3	17.80	0	0.00	17.80	3	7,551	0.04%
2023/12/01	181	17.85	0	0.00	17.85	181	7,495	2.41%	大買/鉅額交易
2023/11/30	1	17.90	0	0.00	17.80	1	7,448	0.01%
2023/11/28	7	17.89	15.3	17.96	17.90	-8.3	7,149	-0.12%
2023/11/27	7	17.76	1	17.80	17.80	6	7,128	0.08%
2023/11/24	1.1	17.75	2	17.80	17.75	-0.9	7,095	-0.01%
2023/11/22	2	17.70	0	0.00	17.75	2	7,063	0.03%
2023/11/21	12.8	17.82	2	17.88	17.90	10.8	7,030	0.15%
2023/11/20	0.3	17.75	0	0.00	17.80	0.3	6,838	0.00%
2023/11/17	0	0.00	179	17.75	17.70	-179	6,700	-2.67%	大賣/鉅額交易
2023/11/16	0.5	17.55	0	0.00	17.65	0.5	6,503	0.01%
2023/11/15	10	17.50	6	17.54	17.55	4	6,377	0.06%
2023/11/14	3	17.35	0	0.00	17.40	3	6,271	0.05%
2023/11/09	0	0.00	1	17.35	17.40	-1	6,676	-0.01%
2023/11/07	0	0.00	3.4	17.44	17.45	-3.4	7,210	-0.05%
2023/11/06	2	17.45	5.2	17.45	17.45	-3.2	7,572	-0.04%
2023/11/03	0.1	17.35	0	0.00	17.40	0.1	7,926	0.00%
2023/11/02	5	17.25	1	17.35	17.30	4	8,414	0.05%
2023/11/01	0	0.00	1	17.25	17.30	-1	8,638	-0.01%
2023/10/31	1	17.10	1	17.15	17.15	0	8,797	0.00%
2023/10/30	2	17.10	0	0.00	17.15	2	9,091	0.02%
2023/10/27	3	17.15	2	17.20	17.25	1	9,245	0.01%
2023/10/26	6.1	17.08	0	0.00	17.05	6.1	9,450	0.06%
2023/10/25	0	0.00	1	17.30	17.20	-1	9,494	-0.01%
2023/10/24	2	17.15	36	17.20	17.20	-34	9,707	-0.35%
2023/10/23	0	0.00	83	17.20	17.15	-83	9,982	-0.83%
2023/10/20	0.9	17.30	0	0.00	17.30	0.9	10,063	0.01%
2023/10/18	0	0.00	6	17.45	17.50	-6	10,303	-0.06%
2023/10/16	0	0.00	46	17.53	17.60	-46	10,915	-0.42%
2023/10/12	51	17.45	0	0.00	17.50	51	11,471	0.44%
2023/10/11	361	17.45	0.7	17.40	17.50	360.3	11,559	3.12%	大買/鉅額交易
2023/10/06	1	17.25	0.2	17.25	17.30	0.8	11,516	0.01%
2023/10/05	0.1	17.15	0	0.00	17.10	0.1	11,662	0.00%
2023/10/04	8	17.08	0	0.00	17.05	8	11,779	0.07%
2023/10/02	1	17.25	0	0.00	17.30	1	11,999	0.01%
2023/09/28	2	17.23	3	17.25	17.25	-1	12,291	-0.01%
2023/09/27	2.5	17.24	0	0.00	17.25	2.5	12,361	0.02%
2023/09/26	3	17.28	0	0.00	17.25	3	12,419	0.02%
2023/09/25	3.1	17.37	0	0.00	17.40	3.1	12,502	0.02%
2023/09/22	4.5	17.26	15	17.25	17.25	-10.5	12,706	-0.08%
2023/09/21	24.2	17.27	0	0.00	17.25	24.2	12,825	0.19%
2023/09/20	1	17.45	0	0.00	17.45	1	12,838	0.01%
2023/09/19	8	17.45	0	0.00	17.45	8	12,985	0.06%
2023/09/18	0	17.50	0	0.00	17.50	0	13,160	0.00%
2023/09/15	3	17.55	0	17.65	17.50	3	13,318	0.02%
2023/09/14	0	17.60	0	0.00	17.55	0	13,909	0.00%
2023/09/13	3	17.43	0	17.50	17.45	3	14,469	0.02%
2023/09/11	0	0.00	1	17.30	17.40	-1	15,308	-0.01%
2023/09/08	1	17.35	10	17.35	17.40	-9	15,647	-0.06%
2023/09/07	1	17.35	0.1	17.35	17.30	0.9	15,955	0.01%
2023/09/06	5	17.30	0	0.00	17.30	5	16,074	0.03%
2023/09/05	5	17.40	7	17.40	17.40	-2	16,197	-0.01%
2023/09/04	5	17.40	1	17.45	17.45	4	16,370	0.02%
2023/09/01	0	0.00	2	17.40	17.35	-2	16,524	-0.01%
2023/08/31	181	17.40	0	0.00	17.30	181	16,648	1.09%	大買/鉅額交易
2023/08/30	0.9	17.55	0	17.55	17.50	0.8	16,674	0.01%
2023/08/29	0.2	17.50	0	0.00	17.50	0.2	16,776	0.00%
2023/08/28	2	17.45	70	17.35	17.50	-68	16,841	-0.40%
2023/08/25	1	17.35	10	17.35	17.35	-9	17,721	-0.05%
2023/08/24	1	17.30	3.1	17.35	17.35	-2.1	17,970	-0.01%
2023/08/23	0	0.00	0	17.30	17.25	0	18,049	0.00%
2023/08/21	0	0.00	19	17.20	17.25	-19	18,289	-0.10%
2023/08/18	0.3	17.25	0.1	17.20	17.15	0.2	18,388	0.00%
2023/08/17	15	17.12	0	0.00	17.05	15	18,479	0.08%
2023/08/16	1	17.10	0	17.15	17.10	1	18,536	0.01%
2023/08/15	4	17.24	2	17.30	17.20	2	18,594	0.01%
2023/08/14	5	17.35	6	17.33	17.30	-1	18,767	-0.01%
2023/08/11	12.9	17.60	0	0.00	17.55	12.9	18,849	0.07%
2023/08/10	2	17.85	1.1	17.81	17.80	0.9	18,761	0.00%
2023/08/09	31.2	18.75	51	18.70	18.75	-19.8	18,478	-0.11%
2023/08/08	12.5	18.71	0	0.00	18.65	12.5	18,197	0.07%
2023/08/07	2	18.75	0	0.00	18.80	2	17,845	0.01%
2023/08/04	8.3	18.65	3	18.63	18.65	5.3	17,609	0.03%
2023/08/02	35	18.66	0	0.00	18.65	35	17,650	0.20%
2023/08/01	2	18.87	0	0.00	18.90	2	17,593	0.01%
2023/07/31	0	0.00	101	18.85	18.85	-101	17,489	-0.58%	大賣/鉅額交易
2023/07/28	22	18.82	0	0.00	18.80	22	17,360	0.13%
2023/07/26	0	0.00	7	18.80	18.80	-7	17,613	-0.04%
2023/07/25	4	18.60	0	0.00	18.65	4	17,733	0.02%
2023/07/24	5	18.65	1	18.55	18.55	4	17,853	0.02%
2023/07/21	7	18.68	1	18.70	18.60	6	17,689	0.03%
2023/07/19	4.2	18.74	7	19.00	18.70	-2.8	17,248	-0.02%
2023/07/18	0.2	18.67	5	18.75	18.80	-4.8	16,820	-0.03%
2023/07/17	4	18.69	0.1	18.70	18.65	3.9	16,424	0.02%
2023/07/14	2	18.55	0	18.65	18.65	2	16,155	0.01%
2023/07/13	0.2	18.45	25.2	18.51	18.45	-25	15,942	-0.16%
2023/07/12	1	18.45	0	0.00	18.55	1	15,912	0.01%
2023/07/11	2	18.40	3	18.47	18.55	-1	15,805	-0.01%
2023/07/10	5	18.30	22	18.35	18.35	-17	15,695	-0.11%
2023/07/07	3.1	18.25	0	0.00	18.30	3.1	15,543	0.02%
2023/07/06	16.1	18.37	0.5	18.55	18.35	15.6	15,485	0.10%
2023/07/05	4.1	18.60	0	0.00	18.60	4.1	15,170	0.03%
2023/07/04	0	0.00	1	18.70	18.65	-1	15,097	-0.01%
2023/06/30	101	18.60	0	0.00	18.65	101	15,001	0.67%	大買/鉅額交易
2023/06/29	4	18.55	1	18.60	18.60	3	14,800	0.02%
2023/06/27	50	18.50	0	0.00	18.50	50	14,517	0.34%
2023/06/26	1	18.60	0	0.00	18.60	1	14,368	0.01%
2023/06/21	1	18.70	0	0.00	18.75	1	14,183	0.01%
2023/06/20	1	18.80	2	18.85	18.85	-1	14,031	-0.01%
2023/06/19	0	0.00	13.1	18.75	18.90	-13.1	13,262	-0.10%
2023/06/16	3.5	18.56	1	18.65	18.50	2.5	12,616	0.02%
2023/06/15	1	18.55	0	0.00	18.70	1	12,228	0.01%
2023/06/14	3	18.57	13	18.64	18.60	-10	11,905	-0.08%
2023/06/13	0	0.00	4	18.49	18.45	-4	11,644	-0.03%
2023/06/12	2	18.35	0	0.00	18.35	2	11,395	0.02%
2023/06/09	1	18.40	2	18.35	18.40	-1	11,326	-0.01%
2023/06/08	1	18.30	0	0.00	18.35	1	11,171	0.01%
2023/06/07	0	0.00	2	18.20	18.30	-2	11,071	-0.02%
2023/06/05	47	18.21	0	0.00	18.25	47	10,813	0.43%
2023/06/01	2.1	18.12	0	0.00	18.05	2.1	10,472	0.02%
2023/05/31	4	18.10	1	18.25	18.00	3	10,384	0.03%
2023/05/30	26	18.26	1	18.30	18.25	25	9,477	0.26%
2023/05/29	2	18.15	0	0.00	18.15	2	9,207	0.02%
2023/05/26	5	18.11	1	18.10	18.10	4	9,151	0.04%
2023/05/25	3	18.15	0	0.00	18.10	3	9,004	0.03%
2023/05/24	29.1	18.18	0	0.00	18.30	29.1	8,872	0.33%
2023/05/23	3	18.25	0	0.00	18.30	3	8,716	0.03%
2023/05/22	3.1	18.35	3.1	18.38	18.35	0	8,563	0.00%
2023/05/19	32	18.20	1.1	18.30	18.30	30.9	8,389	0.37%
2023/05/18	0	18.28	6	18.34	18.30	-6	8,176	-0.07%
2023/05/17	8	18.19	0	0.00	18.15	8	7,867	0.10%
2023/05/16	1	18.00	0	0.00	18.10	1	7,587	0.01%
2023/05/12	12	17.87	0	0.00	17.90	12	7,340	0.16%
2023/05/11	7	17.90	2	17.90	18.05	5	7,168	0.07%
2023/05/09	102	17.95	0	0.00	18.05	102	7,032	1.45%	大買/鉅額交易
2023/05/08	3	18.00	0	0.00	18.00	3	6,853	0.04%
2023/05/05	1	17.95	1	17.95	18.05	0	6,573	0.00%
2023/05/03	211	17.85	0	0.00	17.85	211	6,464	3.26%	大買/鉅額交易
2023/05/02	20	17.91	6	17.88	18.00	14	6,257	0.22%
2023/04/28	12	17.73	3.1	17.80	17.80	8.9	6,078	0.15%
2023/04/27	237	17.64	14	17.67	17.65	223	5,685	3.92%	大買/鉅額交易
2023/04/26	5	17.45	0	0.00	17.50	5	5,509	0.09%
2023/04/24	0	17.55	0	0.00	17.55	0	5,467	0.00%
2023/04/19	0	0.00	1	17.50	17.50	-1	5,700	-0.02%
2023/04/18	8	17.50	0	0.00	17.55	8	5,669	0.14%
2023/04/17	10	17.55	0	0.00	17.50	10	5,667	0.18%
2023/04/13	0.8	17.50	0	0.00	17.55	0.8	5,511	0.01%
2023/04/12	0.6	17.55	0	0.00	17.55	0.6	5,447	0.01%
2023/04/11	0.4	17.55	4	17.58	17.60	-3.6	5,434	-0.07%
2023/04/10	0.6	17.45	5.2	17.45	17.50	-4.6	5,275	-0.09%
2023/04/06	0	0.00	0.1	17.45	17.45	-0.1	5,194	0.00%
2023/03/30	0	17.35	0	0.00	17.25	0	5,038	0.00%
2023/03/28	0	0.00	1	17.30	17.30	-1	5,045	-0.02%
2023/03/27	1	17.15	0	0.00	17.20	1	5,041	0.02%
2023/03/23	0	0.00	1	17.25	17.25	-1	5,165	-0.02%
2023/03/22	0	0.00	2	17.20	17.20	-2	5,178	-0.04%
2023/03/21	1	17.00	1	16.90	16.95	0	5,205	0.00%
2023/03/20	3.1	16.80	0	0.00	16.75	3.1	5,169	0.06%
2023/03/17	1	17.00	0	0.00	16.95	1	5,096	0.02%
2023/03/16	6.1	16.95	0	0.00	17.00	6.1	5,037	0.12%
2023/03/15	2.1	17.10	0.4	17.25	17.05	1.6	5,213	0.03%
2023/03/14	5	17.15	0	0.00	17.15	5	5,204	0.10%
2023/03/13	5	17.25	1	17.25	17.30	4	5,171	0.08%
2023/03/09	1	17.45	0	0.00	17.55	1	5,197	0.02%
2023/03/08	5	17.45	0	0.00	17.45	5	5,429	0.09%
2023/03/06	5	17.45	0	0.00	17.50	5	5,529	0.09%
2023/03/03	5	17.35	0	0.00	17.45	5	5,547	0.09%
2023/03/02	5.1	17.40	20	17.40	17.40	-14.9	5,563	-0.27%
2023/03/01	0	0.00	13	17.46	17.50	-13	5,573	-0.23%
2023/02/24	0	0.00	1	17.55	17.45	-1	5,548	-0.02%
2023/02/23	0	0.00	5	17.50	17.50	-5	5,509	-0.09%
2023/02/22	1	17.45	1	17.45	17.45	0	5,542	0.00%
2023/02/21	0	0.00	3	17.48	17.55	-3	5,532	-0.05%
2023/02/20	5	17.50	3.6	17.51	17.55	1.4	5,627	0.03%
2023/02/17	6	17.40	0	0.00	17.45	6	5,736	0.10%
2023/02/15	7	17.32	0	0.00	17.25	7	6,027	0.12%
2023/02/14	0.6	17.40	0	0.00	17.30	0.6	5,981	0.01%
2023/02/10	0	17.35	0	0.00	17.30	0	5,973	0.00%
2023/02/09	11.1	17.30	0	0.00	17.30	11.1	5,962	0.19%
2023/02/08	2	17.33	0	0.00	17.30	2	5,991	0.03%
2023/02/02	1	17.45	2	17.50	17.45	-1	5,978	-0.02%
2023/02/01	2.1	17.55	0	0.00	17.60	2.1	5,940	0.04%
2023/01/17	3	17.50	0	0.00	17.60	3	5,851	0.05%
2023/01/16	0	0.00	0	17.55	17.60	0	5,838	0.00%
2023/01/13	0	0.00	1	17.45	17.50	-1	5,817	-0.02%
2023/01/12	1	17.40	0	0.00	17.45	1	5,968	0.02%
2023/01/11	0	0.00	1	17.45	17.50	-1	6,032	-0.02%
2023/01/10	1	17.50	0	0.00	17.55	1	6,049	0.02%
2023/01/06	0.2	17.30	0	0.00	17.40	0.2	5,958	0.00%
2023/01/04	0	17.20	0	0.00	17.20	0	6,092	0.00%
2022/12/27	1	17.35	0	0.00	17.35	1	6,271	0.02%
2022/12/22	0	0.00	9	17.30	17.30	-9	6,521	-0.14%
2022/12/19	0	0.00	1	17.15	17.30	-1	6,761	-0.01%
2022/12/16	0.4	17.35	0	0.00	17.35	0.4	6,757	0.01%
2022/12/13	0	0.00	0	17.45	17.35	0	6,722	0.00%
2022/12/12	4	17.40	0	0.00	17.45	4	6,698	0.06%
2022/12/07	0	0.00	1	17.50	17.50	-1	6,971	-0.01%
2022/12/06	0	0.00	3	17.25	17.20	-3	6,728	-0.04%
2022/12/05	0	0.00	6	17.30	17.40	-6	6,742	-0.09%
2022/12/02	2	17.30	0	0.00	17.30	2	6,714	0.03%
2022/12/01	11	17.44	11	17.35	17.40	0	6,815	0.00%
2022/11/30	0	0.00	10	17.20	17.50	-10	6,711	-0.15%
2022/11/29	0	0.00	45	17.22	17.25	-45	6,454	-0.70%
2022/11/28	3	17.15	35	17.17	17.15	-32	6,441	-0.50%
2022/11/23	2	17.10	11	17.10	17.10	-9	6,586	-0.14%
2022/11/22	2	17.05	0	0.00	17.05	2	6,632	0.03%
2022/11/18	1	17.00	0	0.00	17.00	1	6,661	0.02%
2022/11/17	0.6	17.10	0.6	17.10	17.10	0	6,658	0.00%
2022/11/15	10	17.30	20	17.28	17.30	-10	6,668	-0.15%
2022/11/11	0	0.00	2.2	17.05	17.15	-2.2	6,451	-0.03%
2022/11/10	0	0.00	1	16.90	16.80	-1	6,420	-0.02%
2022/11/09	0	0.00	2	16.78	16.90	-2	6,487	-0.03%
2022/11/08	2	16.70	1	16.65	16.75	1	6,498	0.02%
2022/11/07	2	16.65	0	0.00	16.70	2	6,573	0.03%
2022/11/04	0	16.50	0	0.00	16.55	0	6,763	0.00%
2022/10/31	0	0.00	0.1	16.65	16.60	-0.1	7,258	0.00%
2022/10/25	0	0.00	4	16.45	16.55	-4	7,239	-0.06%
2022/10/19	0.1	16.43	0	0.00	16.35	0.1	7,178	0.00%
2022/10/18	1.1	16.60	0	0.00	16.60	1.1	7,144	0.01%
2022/10/17	3	16.40	0	0.00	16.55	3	7,135	0.04%
2022/10/14	0	0.00	0	16.75	16.60	0	7,116	0.00%
2022/10/13	1	16.70	0	0.00	16.55	1	7,164	0.01%
2022/10/12	0.1	16.70	0	0.00	16.90	0.1	7,096	0.00%
2022/10/11	3	16.80	1	16.65	16.65	2	7,104	0.03%
2022/10/07	2	17.00	0	0.00	17.05	2	7,066	0.03%
2022/10/06	2.1	16.95	0	0.00	17.10	2.1	7,123	0.03%
2022/10/05	25	17.00	25	16.95	16.95	0	7,188	0.00%
2022/10/04	1.2	17.08	0	0.00	16.95	1.2	7,196	0.02%
2022/09/30	1.1	17.06	72.6	17.09	17.15	-71.5	7,192	-0.99%
2022/09/29	10	16.95	12	17.05	17.15	-2	7,138	-0.03%
2022/09/28	5	16.85	2	16.85	16.90	3	7,123	0.04%
2022/09/26	5	17.25	0	0.00	17.15	5	7,060	0.07%
2022/09/23	1	17.40	1	17.35	17.40	0	7,083	0.00%
2022/09/22	8	17.33	1.2	17.32	17.30	6.8	7,139	0.09%
2022/09/21	3	17.55	0	0.00	17.50	3	7,143	0.04%
2022/09/19	0.9	17.60	0	0.00	17.50	0.9	7,112	0.01%
2022/09/13	0.5	17.60	0	0.00	17.60	0.5	7,153	0.01%
2022/09/08	10	17.30	12	17.41	17.50	-2	7,415	-0.03%
2022/09/07	3.5	17.29	0	0.00	17.30	3.5	7,506	0.05%
2022/09/06	1	17.45	0	0.00	17.45	1	7,483	0.01%
2022/09/05	0	0.00	0.1	17.45	17.45	-0.1	7,581	0.00%
2022/09/02	1	17.35	0	0.00	17.40	1	7,772	0.01%
2022/09/01	5	17.40	0	0.00	17.45	5	7,773	0.06%
2022/08/29	2	17.50	0	0.00	17.45	2	7,599	0.03%
2022/08/25	3	17.60	0	0.00	17.60	3	7,652	0.04%
2022/08/22	2	17.60	0	0.00	17.60	2	8,737	0.02%
2022/08/19	1	17.60	1	17.70	17.70	0	8,878	0.00%
2022/08/18	2	17.65	0	0.00	17.65	2	8,924	0.02%
2022/08/17	3	17.67	0	0.00	17.70	3	9,041	0.03%
2022/08/16	1	17.70	0	0.00	17.70	1	8,925	0.01%
2022/08/15	2	17.73	0	0.00	17.75	2	8,991	0.02%
2022/08/12	2.1	17.78	0	0.00	17.80	2.1	9,010	0.02%
2022/08/11	2	17.78	2	17.85	17.85	0	9,067	0.00%
2022/08/10	16.5	18.15	51.5	18.15	18.20	-35	9,027	-0.39%
2022/08/09	1	17.90	1	18.05	18.05	0	8,825	0.00%
2022/08/04	1	17.60	0	0.00	17.55	1	9,073	0.01%
2022/08/03	4	17.63	0	0.00	17.60	4	9,158	0.04%
2022/08/01	13	17.80	1	17.80	17.85	12	9,443	0.13%
2022/07/29	0	0.00	2.7	17.87	17.80	-2.7	9,623	-0.03%
2022/07/28	5	17.67	11	17.74	17.80	-6	9,626	-0.06%
2022/07/27	1	17.55	0	0.00	17.65	1	9,598	0.01%
2022/07/26	2	17.45	2	17.53	17.55	0	9,607	0.00%
2022/07/25	0	0.00	3.6	17.52	17.55	-3.6	9,694	-0.04%
2022/07/22	2	17.25	0	0.00	17.40	2	9,844	0.02%
2022/07/21	3	17.23	0	0.00	17.35	3	9,938	0.03%
2022/07/20	2.1	17.25	0	0.00	17.25	2.1	10,116	0.02%
2022/07/19	6	17.34	0	0.00	17.35	6	10,138	0.06%
2022/07/18	1	17.20	0	0.00	17.35	1	10,364	0.01%
2022/07/15	5.1	17.05	2	17.10	17.05	3.1	10,367	0.03%
2022/07/14	1.2	17.17	0	0.00	17.20	1.2	10,422	0.01%
2022/07/12	3.5	17.13	0	0.00	17.10	3.5	10,637	0.03%
2022/07/11	2	17.20	1	17.30	17.25	1	10,774	0.01%
2022/07/08	5	17.30	1	17.30	17.30	4	11,079	0.04%
2022/07/06	3	17.25	1	17.20	17.25	2	11,741	0.02%
2022/07/05	1	17.50	6	17.58	17.60	-5	12,425	-0.04%
2022/07/04	3	17.37	1	17.30	17.40	2	12,691	0.02%
2022/07/01	2	17.25	0	0.00	17.30	2	13,347	0.01%
2022/06/30	4	17.53	1	17.60	17.35	3	13,760	0.02%
2022/06/29	5	17.69	2	17.70	17.75	3	13,863	0.02%
2022/06/24	6	17.75	4	17.73	17.75	2	14,439	0.01%
2022/06/22	0	0.00	1	17.60	17.45	-1	14,901	-0.01%
2022/06/21	0	0.00	1	17.65	17.60	-1	15,103	-0.01%
2022/06/20	1.6	17.15	1	17.40	17.15	0.6	15,598	0.00%
2022/06/17	3	17.42	0	0.00	17.45	3	15,524	0.02%
2022/06/16	1	17.60	1	17.80	17.55	0	15,518	0.00%
2022/06/15	1	17.60	0	0.00	17.65	1	15,830	0.01%
2022/06/14	2	17.48	0	0.00	17.65	2	15,947	0.01%
2022/06/13	8	17.59	50	17.64	17.50	-42	15,961	-0.26%
2022/06/10	1	17.85	0	0.00	17.90	1	15,807	0.01%
2022/06/09	50	18.05	0	0.00	18.05	50	15,774	0.32%
2022/06/08	2	18.00	0	0.00	18.05	2	15,774	0.01%
2022/06/07	9	17.88	0	0.00	17.90	9	15,834	0.06%
2022/06/02	6	18.04	0	0.00	18.05	6	15,939	0.04%
2022/06/01	12	18.30	0	0.00	18.15	12	16,183	0.07%
2022/05/31	0	0.00	1	18.40	18.15	-1	16,202	-0.01%
2022/05/30	3	18.40	4.1	18.46	18.60	-1.1	15,360	-0.01%
2022/05/27	5.1	18.17	2	18.15	18.15	3.1	15,205	0.02%
2022/05/26	1	18.05	0.4	18.10	18.05	0.6	15,154	0.00%
2022/05/25	1	18.20	14	18.16	18.10	-13	15,407	-0.08%
2022/05/23	2	17.85	2	17.98	18.10	0	15,464	0.00%
2022/05/20	10	18.08	0	0.00	17.95	10	15,633	0.06%
2022/05/19	1	17.80	1	17.85	17.90	0	15,592	0.00%
2022/05/18	6	17.97	10	18.20	18.15	-4	15,652	-0.03%
2022/05/13	1	17.70	0	0.00	17.75	1	15,587	0.01%
2022/05/12	9	17.83	1	17.70	17.75	8	15,562	0.05%
2022/05/09	3	17.83	10	17.85	17.70	-7	15,410	-0.05%
2022/05/06	8	18.06	0.1	18.00	18.15	8	15,495	0.05%
2022/05/04	10	18.40	2	18.35	18.40	8	15,534	0.05%
2022/04/28	11	18.33	0	0.00	18.45	11	15,907	0.07%
2022/04/27	1	18.45	3	18.40	18.55	-2	15,820	-0.01%
2022/04/25	1	18.45	3	18.45	18.50	-2	15,804	-0.01%
2022/04/22	3	18.70	1	18.65	18.70	2	15,839	0.01%
2022/04/21	0	0.00	0.1	18.55	18.50	-0.1	15,953	0.00%
2022/04/20	1	18.45	0	0.00	18.55	1	16,377	0.01%
2022/04/19	0	0.00	3.1	18.65	18.50	-3.1	16,500	-0.02%
2022/04/18	15.2	18.54	3	18.55	18.55	12.2	16,734	0.07%
2022/04/15	11	18.79	11	18.65	18.75	0	16,674	0.00%
2022/04/14	19	18.89	12	18.98	18.85	7	16,822	0.04%
2022/04/13	9	19.14	4	19.30	19.30	5	16,743	0.03%
2022/04/12	2	19.08	0	0.00	19.10	2	16,484	0.01%
2022/04/11	4.5	19.26	4	19.40	19.20	0.5	16,347	0.00%
2022/04/08	10	19.48	10	19.60	19.75	0	15,748	0.00%
2022/04/07	20.8	19.75	5	19.69	19.50	15.8	15,466	0.10%
2022/04/06	30	19.33	2	19.50	19.70	28	14,821	0.19%
2022/04/01	5	19.10	14	19.05	19.20	-9	14,377	-0.06%
2022/03/31	0	0.00	1	19.10	19.15	-1	14,218	-0.01%
2022/03/29	2	18.68	0	0.00	18.75	2	13,597	0.01%
2022/03/25	1	18.65	4	18.70	18.80	-3	13,444	-0.02%
2022/03/24	1	18.85	1	18.85	18.90	0	13,000	0.00%
2022/03/23	7	18.94	7	18.94	19.00	0	13,002	0.00%
2022/03/22	2	18.25	0.2	18.35	18.45	1.8	12,373	0.01%
2022/03/21	19	18.31	0	0.00	18.30	19	12,378	0.15%
2022/03/18	13	18.30	23	18.33	18.40	-10	12,266	-0.08%
2022/03/17	3	18.05	13	17.97	18.05	-10	11,907	-0.08%
2022/03/16	0	0.00	2.1	17.80	17.95	-2.1	11,703	-0.02%
2022/03/15	0.1	17.60	2.7	17.60	17.65	-2.6	11,619	-0.02%
2022/03/14	0.9	17.60	0	0.00	17.65	0.9	11,643	0.01%
2022/03/10	1	17.50	0	0.00	17.65	1	11,679	0.01%
2022/03/08	4	17.25	0	0.00	17.25	4	11,613	0.03%
2022/03/07	21	17.39	0	0.00	17.40	21	11,466	0.18%
2022/03/03	0	0.00	2	17.90	18.00	-2	11,500	-0.02%
2022/03/02	0	0.00	1	17.90	17.90	-1	11,593	-0.01%
2022/02/25	4	17.61	5	17.64	17.70	-1	11,417	-0.01%
2022/02/24	5	17.69	0	0.00	17.70	5	11,122	0.04%
2022/02/23	0	0.00	1	17.90	17.95	-1	10,948	-0.01%
2022/02/22	16	17.86	0	0.00	18.00	16	11,027	0.15%
2022/02/18	0	0.00	13	18.20	18.10	-13	10,946	-0.12%
2022/02/17	1	18.10	8	18.10	18.05	-7	10,754	-0.07%
2022/02/16	1	17.95	1	17.90	17.95	0	10,704	0.00%
2022/02/15	3	17.90	0	0.00	17.85	3	10,684	0.03%
2022/02/14	0	0.00	2	18.00	18.00	-2	10,585	-0.02%
2022/02/09	0	0.00	2	18.10	18.15	-2	10,221	-0.02%
2022/02/08	1	18.05	0	0.00	18.10	1	10,048	0.01%
2022/02/07	0	0.00	2	17.90	17.95	-2	9,781	-0.02%
2022/01/26	2	17.63	3	17.70	17.65	-1	9,542	-0.01%
2022/01/25	8	17.48	5	17.50	17.60	3	9,513	0.03%
2022/01/24	1	17.80	1	17.60	17.75	0	9,310	0.00%
2022/01/21	7	17.66	0	0.00	17.70	7	9,201	0.08%
2022/01/20	1	17.75	5	17.90	17.90	-4	8,994	-0.04%
2022/01/19	0	0.00	1	18.00	18.00	-1	8,914	-0.01%
2022/01/17	8	17.93	0	0.00	17.90	8	8,719	0.09%
2022/01/14	35	18.09	1.2	18.02	18.10	33.8	8,561	0.39%
2022/01/13	21	17.95	3	18.15	18.25	18	8,286	0.22%
2022/01/12	1	17.90	1	17.95	18.00	0	7,824	0.00%
2022/01/11	9	17.74	5	17.95	17.95	4	7,640	0.05%
2022/01/10	2	17.75	6	17.75	17.80	-4	7,310	-0.05%
2022/01/07	7	17.80	19	17.79	17.75	-12	7,190	-0.17%
2022/01/06	16	17.50	1	17.50	17.50	15	6,861	0.22%
2022/01/05	6	17.35	5	17.30	17.30	1	6,629	0.02%
2022/01/04	4	17.26	11	17.20	17.30	-7	6,563	-0.11%
2022/01/03	1.2	17.15	5.1	17.13	17.10	-3.9	6,380	-0.06%
2021/12/30	3	17.00	44.6	17.00	17.00	-41.6	6,259	-0.66%
2021/12/29	4	16.95	11	17.00	17.05	-7	6,326	-0.11%
2021/12/28	0.3	16.85	0	0.00	16.95	0.3	6,285	0.00%
2021/12/27	2	16.75	2	16.80	16.80	0	6,270	0.00%
2021/12/20	4	16.58	0	0.00	16.55	4	6,467	0.06%
2021/12/17	62	16.60	0	0.00	16.60	62	6,416	0.97%
2021/12/16	11	16.65	0	0.00	16.70	11	6,166	0.18%
2021/12/15	10	16.64	0	0.00	16.65	10	6,282	0.16%
2021/12/14	2	16.70	0	0.00	16.75	2	6,413	0.03%
2021/12/13	3	16.85	0	0.00	16.80	3	6,402	0.05%
2021/12/10	1	16.85	0	0.00	16.80	1	6,408	0.02%
2021/12/06	0.2	16.75	0	0.00	16.70	0.2	6,275	0.00%
2021/12/03	1	16.65	0	0.00	16.65	1	6,283	0.02%
2021/12/01	0	0.00	2	16.65	16.65	-2	6,232	-0.03%
2021/11/30	3.1	16.69	0	0.00	16.40	3.1	6,244	0.05%
2021/11/29	5	16.74	0	0.00	16.70	5	5,856	0.09%
2021/11/26	5	16.97	0	0.00	16.85	5	5,860	0.09%
2021/11/25	1	17.10	0	0.00	17.20	1	6,010	0.02%
2021/11/24	16	17.10	0	0.00	17.10	16	6,255	0.26%
2021/11/23	3	17.10	0	0.00	17.05	3	6,456	0.05%
2021/11/19	5	17.15	0	0.00	17.25	5	6,452	0.08%
2021/11/18	2	17.05	2	17.20	17.30	0	6,400	0.00%
2021/11/17	0	0.00	6.6	16.94	17.00	-6.6	6,203	-0.11%
2021/11/16	0	0.00	2	16.85	16.90	-2	6,149	-0.03%
2021/11/15	2	16.90	4.3	16.85	16.90	-2.3	6,200	-0.04%
2021/11/11	0	0.00	1.7	16.62	16.55	-1.7	6,121	-0.03%
2021/11/05	5	16.45	0	0.00	16.60	5	6,220	0.08%
2021/10/29	1	16.45	0	0.00	16.40	1	6,365	0.02%
2021/10/27	0	0.00	2	16.60	16.55	-2	6,406	-0.03%
2021/10/26	4	16.68	3	16.67	16.70	1	6,441	0.02%
2021/10/25	0	0.00	1	16.50	16.50	-1	6,378	-0.02%
2021/10/22	11	16.59	0	0.00	16.50	11	6,421	0.17%
2021/10/21	0	0.00	1	16.60	16.60	-1	6,435	-0.02%
2021/10/19	0	0.00	1	16.60	16.50	-1	6,479	-0.02%
2021/10/18	0	0.00	0.8	16.50	16.55	-0.8	6,576	-0.01%
2021/10/15	0.2	16.43	0.2	16.45	16.50	0	6,712	0.00%
2021/10/14	0	0.00	3	16.40	16.40	-3	6,720	-0.04%
2021/10/13	2	16.35	0	0.00	16.35	2	6,919	0.03%
2021/10/06	3	16.23	0	0.00	16.25	3	7,135	0.04%
2021/10/05	0.8	16.35	0	0.00	16.35	0.8	7,177	0.01%
2021/10/04	2	16.33	0	0.00	16.40	2	7,324	0.03%
2021/10/01	5	16.27	2.4	16.24	16.25	2.6	7,367	0.04%
2021/09/30	0.1	16.40	0	0.00	16.45	0.1	7,390	0.00%
2021/09/28	1	16.40	0	0.00	16.40	1	7,396	0.01%
2021/09/24	0	0.00	0.1	16.45	16.45	-0.1	7,530	0.00%
2021/09/23	0.3	16.35	0	0.00	16.40	0.3	7,607	0.00%
2021/09/22	2.1	16.23	1	16.20	16.15	1.1	7,676	0.01%
2021/09/17	0.2	16.50	0	0.00	16.40	0.2	7,580	0.00%
2021/09/06	3	16.65	0	0.00	16.65	3	9,364	0.03%
2021/09/03	0.1	16.55	2	16.60	16.70	-1.9	10,491	-0.02%
2021/09/02	2	16.55	0	0.00	16.50	2	10,602	0.02%
2021/09/01	10	16.60	0	0.00	16.60	10	10,670	0.09%
2021/08/31	6.2	16.49	2	16.55	16.50	4.2	10,663	0.04%
2021/08/30	2.2	17.00	12	17.00	17.00	-9.8	10,604	-0.09%
2021/08/27	0.1	16.90	6	16.93	16.95	-6	10,559	-0.06%
2021/08/25	1	16.75	0	0.00	16.70	1	10,435	0.01%
2021/08/24	0	0.00	2	16.70	16.75	-2	10,453	-0.02%
2021/08/23	4	16.66	1	16.70	16.70	3	10,469	0.03%
2021/08/19	1	16.60	27	16.80	16.60	-26	11,882	-0.22%
2021/08/17	0	0.00	5	16.70	16.70	-5	11,923	-0.04%
2021/08/11	20	16.83	0	0.00	16.85	20	12,188	0.16%
2021/08/10	3	16.70	0	0.00	16.75	3	12,288	0.02%
2021/08/09	7	16.73	0	0.00	16.70	7	12,549	0.06%
2021/08/05	4	16.90	4	16.85	16.85	0	12,989	0.00%
2021/08/03	2	16.60	0	0.00	16.65	2	13,561	0.01%
2021/07/30	2	16.50	0	0.00	16.55	2	13,670	0.01%
2021/07/29	0	0.00	0.5	16.55	16.65	-0.5	13,694	0.00%
2021/07/28	2	16.45	0	0.00	16.50	2	13,699	0.01%
2021/07/26	1	16.70	0	0.00	16.60	1	13,966	0.01%
2021/07/23	1	16.65	0	0.00	16.70	1	13,965	0.01%
2021/07/22	0	0.00	3.5	16.59	16.65	-3.5	13,922	-0.03%
2021/07/21	30.5	16.30	10	16.40	16.40	20.5	13,814	0.15%
2021/07/20	0.9	16.35	0	0.00	16.40	0.9	13,806	0.01%
2021/07/16	6	16.40	2	16.40	16.40	4	13,781	0.03%
2021/07/15	2.3	16.41	0	0.00	16.45	2.3	13,784	0.02%
2021/07/14	7	16.35	8	16.40	16.40	-1	13,917	-0.01%
2021/07/13	1	16.30	1	16.35	16.35	0	14,167	0.00%
2021/07/12	20	16.20	3	16.23	16.25	17	14,120	0.12%
2021/07/09	3	16.10	0	0.00	16.20	3	14,035	0.02%
2021/07/08	12	16.15	0	0.00	16.20	12	13,940	0.09%
2021/07/05	5	16.12	0.5	16.20	16.10	4.5	13,954	0.03%
2021/07/01	0.1	16.10	0	0.00	16.10	0.1	13,887	0.00%
2021/06/30	1.3	16.15	0	0.00	16.15	1.3	13,789	0.01%
2021/06/29	4	16.14	0	0.00	16.10	4	13,764	0.03%
2021/06/25	4	16.13	0	0.00	16.10	4	13,777	0.03%
2021/06/24	1.4	16.14	1	16.10	16.10	0.4	13,665	0.00%
2021/06/23	1.7	16.11	0	0.00	16.10	1.7	13,675	0.01%
2021/06/22	9.1	16.11	2	16.10	16.05	7.1	13,666	0.05%
2021/06/21	27	16.00	0	0.00	15.95	27	13,566	0.20%
2021/06/18	10	16.02	0	0.00	15.95	10	13,404	0.07%
2021/06/17	32	16.05	0	0.00	16.10	32	12,909	0.25%
2021/06/16	36	16.14	1	16.20	16.10	35	12,895	0.27%
2021/06/15	3	16.25	1	16.25	16.25	2	12,389	0.02%
2021/06/11	17	16.29	0	0.00	16.30	17	12,146	0.14%
2021/06/10	1	16.70	0	0.00	16.70	1	11,101	0.01%
2021/06/09	0	0.00	0.5	16.75	16.75	-0.5	10,933	0.00%
2021/06/08	0.1	16.75	0	0.00	16.75	0.1	10,877	0.00%
2021/06/07	6	16.70	0	0.00	16.70	6	10,908	0.06%
2021/06/04	2	16.80	1	16.80	16.90	1	10,750	0.01%
2021/06/03	1	17.00	0	0.00	16.95	1	10,683	0.01%
2021/06/02	2.1	16.87	0	0.00	16.90	2.1	10,685	0.02%
2021/06/01	1.1	16.85	0	0.00	16.85	1.1	10,605	0.01%
2021/05/31	2.3	16.81	2	16.85	16.85	0.3	10,692	0.00%
2021/05/26	0	0.00	12	16.75	16.90	-12	9,594	-0.13%
2021/05/25	0.1	16.70	0	0.00	16.60	0.1	9,591	0.00%
2021/05/21	50	16.65	3	16.55	16.65	47	9,608	0.49%
2021/05/20	1	16.40	0	0.00	16.40	1	9,541	0.01%
2021/05/19	15	16.49	0	0.00	16.50	15	9,461	0.16%
2021/05/17	2	16.40	0	0.00	16.35	2	9,403	0.02%
2021/05/14	10	16.70	0	0.00	16.75	10	9,139	0.11%
2021/05/13	2.8	16.78	0	0.00	16.65	2.8	9,014	0.03%
2021/05/12	20	17.26	1	16.75	16.80	19	8,703	0.22%
2021/05/10	0	0.00	2	17.93	18.00	-2	8,070	-0.02%
2021/05/07	0	0.00	0.1	17.80	17.85	-0.1	8,126	0.00%
2021/05/06	0	0.00	43	17.70	17.65	-43	8,199	-0.52%
2021/05/04	2	17.55	51	17.65	17.55	-49	8,187	-0.60%
2021/04/29	0	0.00	0.2	17.90	17.90	-0.2	8,003	0.00%
2021/04/27	0	0.00	15	17.95	18.00	-15	8,163	-0.18%
2021/04/26	0	0.00	2	17.95	18.00	-2	8,155	-0.02%
2021/04/23	0	0.00	10	17.95	18.00	-10	8,051	-0.12%
2021/04/22	1	17.90	2.3	17.92	17.90	-1.3	8,020	-0.02%
2021/04/21	1	17.90	1	17.90	18.00	0	7,885	0.00%
2021/04/19	2	18.20	3.3	18.05	18.20	-1.3	7,705	-0.02%
2021/04/16	2	17.75	0	0.00	17.80	2	7,447	0.03%
2021/04/15	2	17.65	1	17.65	17.70	1	7,456	0.01%
2021/04/14	1	17.55	0	0.00	17.55	1	7,424	0.01%
2021/04/09	0	0.00	1	17.40	17.40	-1	7,241	-0.01%
2021/03/30	0	0.00	1	17.45	17.50	-1	7,255	-0.01%
2021/03/29	0	0.00	1.6	17.48	17.50	-1.6	7,170	-0.02%
2021/03/26	1	17.30	0	0.00	17.40	1	7,136	0.01%
2021/03/25	0	0.00	2	17.25	17.20	-2	7,099	-0.03%
2021/03/24	0.5	17.15	0	0.00	17.25	0.5	7,009	0.01%
2021/03/23	0.6	17.15	0	0.00	17.15	0.6	6,991	0.01%
2021/03/22	4.1	17.10	0	0.00	17.20	4.1	7,038	0.06%
2021/03/19	2	17.15	1	17.20	17.20	1	7,171	0.01%
2021/03/18	0.5	17.30	0	0.00	17.30	0.5	7,064	0.01%
2021/03/17	15	17.25	0	0.00	17.20	15	7,051	0.21%
2021/03/12	0	17.38	16	17.30	17.40	-16	7,158	-0.22%
2021/03/11	1	17.40	0	0.00	17.40	1	7,161	0.01%
2021/03/10	1	17.30	10	17.35	17.40	-9	7,116	-0.13%
2021/03/09	0	0.00	5	17.34	17.35	-5	7,078	-0.07%
2021/03/08	2	17.10	0	0.00	17.10	2	6,987	0.03%
2021/03/05	0	0.00	1	17.10	17.10	-1	6,961	-0.01%
2021/03/04	15	17.03	0	0.00	17.05	15	7,311	0.21%
2021/03/03	0	0.00	2	17.25	17.25	-2	7,267	-0.03%
2021/02/26	12	17.04	2	17.05	17.05	10	7,170	0.14%
2021/02/25	0.1	17.30	20	17.35	17.40	-20	6,918	-0.29%
2021/02/24	0	0.00	0	17.20	17.20	0	6,907	0.00%
2021/02/23	2	17.25	4	17.25	17.30	-2	6,854	-0.03%
2021/02/22	2	17.08	0	0.00	17.05	2	6,798	0.03%
2021/02/19	11	16.90	0	0.00	17.05	11	6,867	0.16%
2021/02/18	11	17.10	3	17.10	17.10	8	6,843	0.12%
2021/02/17	1	16.95	0	0.00	17.05	1	6,865	0.01%
2021/02/05	0	16.95	1	16.85	16.90	-1	6,723	-0.01%
2021/02/04	0.1	16.85	0	0.00	16.75	0.1	6,707	0.00%
2021/02/01	1	16.70	0	0.00	16.70	1	6,886	0.01%
2021/01/29	22	16.56	0	0.00	16.55	22	6,858	0.32%
2021/01/28	4	16.83	1	16.80	16.80	3	6,680	0.04%
2021/01/27	0.1	17.10	0	0.00	16.95	0.1	6,552	0.00%
2021/01/26	4.1	17.00	0	0.00	17.00	4.1	6,496	0.06%
2021/01/25	9	17.03	0	0.00	17.15	9	6,446	0.14%
2021/01/21	3	17.23	0	0.00	17.10	3	6,387	0.05%
2021/01/20	5	17.24	0	0.00	17.10	5	6,318	0.08%
2021/01/19	2.9	17.59	1	17.65	17.75	1.9	6,117	0.03%
2021/01/18	2	17.60	0	0.00	17.55	2	6,090	0.03%
2021/01/13	0	17.80	0.7	17.80	17.95	-0.7	6,046	-0.01%
2021/01/12	2	17.75	2.2	17.66	17.70	-0.2	5,964	0.00%
2021/01/07	1	17.65	4	17.55	17.70	-3	5,778	-0.05%
2021/01/06	5	17.55	2	17.55	17.60	3	5,749	0.05%
2021/01/05	1	17.65	0	0.00	17.70	1	5,682	0.02%
2021/01/04	0	0.00	2	17.85	17.80	-2	5,668	-0.04%
2020/12/31	0	0.00	1	17.95	17.95	-1	5,600	-0.02%
2020/12/30	3	17.85	7	17.86	17.95	-4	5,552	-0.07%
2020/12/29	0	17.60	0	0.00	17.55	0	5,366	0.00%
2020/12/28	3	17.43	3	17.47	17.60	0	5,390	0.00%
2020/12/25	1	17.25	0	0.00	17.35	1	5,345	0.02%
2020/12/23	1.1	17.20	0	0.00	17.15	1.1	5,384	0.02%
2020/12/22	6	17.17	0	0.00	17.15	6	5,444	0.11%
2020/12/21	0.1	17.30	0	0.00	17.40	0.1	5,582	0.00%
2020/12/18	0.1	17.35	0	0.00	17.15	0.1	5,611	0.00%
2020/12/17	1.1	17.22	0	0.00	17.30	1.1	5,610	0.02%
2020/12/15	3.1	17.01	0	0.00	17.00	3.1	5,663	0.06%
2020/12/14	1.1	17.31	0	0.00	17.20	1.1	5,507	0.02%
2020/12/11	2.1	17.35	0.1	17.25	17.35	2.1	5,530	0.04%
2020/12/10	0.1	17.30	0.2	17.17	17.25	-0.1	5,524	0.00%
2020/12/09	5	17.10	2	17.20	17.10	3	5,505	0.05%
2020/12/08	11.3	17.49	0	0.00	17.30	11.3	5,368	0.21%
2020/12/04	2	17.80	1.7	17.78	17.75	0.3	5,293	0.01%
2020/12/02	16	17.57	0	0.00	17.60	16	5,307	0.30%
2020/12/01	2	17.55	0	0.00	17.75	2	5,351	0.04%
2020/11/30	5	17.65	5	17.80	17.80	0	5,383	0.00%
2020/11/27	5	17.75	0	0.00	17.80	5	5,213	0.10%
2020/11/25	0	0.00	5	17.95	17.90	-5	5,297	-0.09%
2020/11/24	5	17.75	2	17.85	17.80	3	5,355	0.06%
2020/11/20	6	17.75	0	0.00	17.80	6	5,264	0.11%
2020/11/19	15	17.88	0	0.00	17.95	15	5,271	0.28%
2020/11/18	4	18.00	0	0.00	18.05	4	5,232	0.08%
2020/11/17	0	0.00	5	17.95	18.00	-5	5,174	-0.10%
2020/11/16	0.3	17.90	0	0.00	18.00	0.3	5,250	0.00%
2020/11/12	10	17.80	1	17.90	17.95	9	5,284	0.17%
2020/11/11	2	18.00	0.2	18.02	18.05	1.8	5,263	0.03%
2020/11/10	8	17.83	0	17.90	17.95	8	5,089	0.16%
2020/11/09	11	17.75	0	0.00	17.80	11	5,031	0.22%
2020/11/05	15	17.52	2	17.55	17.55	13	5,184	0.25%
2020/11/04	0	0.00	1	17.35	17.40	-1	5,286	-0.02%
2020/11/03	0	0.00	3.2	17.30	17.40	-3.2	5,327	-0.06%
2020/10/30	4	17.01	0.2	17.10	17.05	3.8	5,399	0.07%
2020/10/29	7	17.10	0	0.00	17.10	7	5,386	0.13%
2020/10/28	0	0.00	3	17.25	17.30	-3	5,511	-0.05%
2020/10/16	2	17.28	0	0.00	17.20	2	5,922	0.03%
2020/10/15	2	17.35	0	0.00	17.30	2	5,952	0.03%
2020/10/08	2	17.50	0	0.00	17.55	2	6,107	0.03%
2020/09/28	2	17.35	0	0.00	17.50	2	6,319	0.03%
2020/09/24	3	16.93	0	0.00	16.90	3	6,313	0.05%
2020/09/23	3	17.50	0	0.00	17.45	3	6,201	0.05%
2020/09/22	2	17.65	0	0.00	17.65	2	6,163	0.03%
2020/09/17	1	17.85	0	0.00	17.90	1	6,207	0.02%
2020/09/16	3	17.85	0	18.05	18.00	3	6,219	0.05%
2020/09/11	0	0.00	5.1	17.85	17.90	-5.1	6,349	-0.08%
2020/09/10	0	0.00	16	17.90	18.00	-16	6,523	-0.25%
2020/09/09	5	17.69	0	0.00	17.75	5	6,568	0.08%
2020/09/07	1	17.80	0	0.00	17.80	1	6,672	0.01%
2020/09/04	6	17.78	0	0.00	17.80	6	6,785	0.09%
2020/09/02	4.1	17.88	0	0.00	17.95	4.1	6,794	0.06%
2020/09/01	5	18.25	0	0.00	18.15	5	6,757	0.07%
2020/08/18	0.1	18.60	0	0.00	18.60	0.1	7,842	0.00%
2020/08/17	1	18.50	0	0.00	18.45	1	7,999	0.01%
2020/08/13	1	18.45	5	18.40	18.55	-4	8,115	-0.05%
2020/08/12	1	18.35	5	18.35	18.35	-4	8,177	-0.05%
2020/08/11	11	18.31	7	18.32	18.30	4	8,158	0.05%
2020/08/10	8	19.30	0	0.00	19.40	8	8,074	0.10%
2020/08/07	4	19.25	0	0.00	19.20	4	8,037	0.05%
2020/08/06	0	0.00	3	19.25	19.30	-3	8,049	-0.04%
2020/08/04	2	18.98	0	0.00	18.85	2	8,059	0.02%
2020/07/30	3	19.05	0	0.00	19.20	3	8,042	0.04%
2020/07/27	2	18.95	1	18.90	18.90	1	8,336	0.01%
2020/07/24	2	19.15	0	0.00	19.10	2	8,344	0.02%
2020/07/23	1	19.35	0	0.00	19.35	1	8,290	0.01%
2020/07/17	21	19.35	0	0.00	19.35	21	8,466	0.25%
2020/07/15	0	0.00	3	19.48	19.60	-3	8,692	-0.03%
2020/07/13	1	19.40	0	0.00	19.40	1	8,893	0.01%
2020/07/10	1	19.50	0	0.00	19.45	1	8,994	0.01%
2020/07/09	0	0.00	1	19.50	19.65	-1	9,089	-0.01%
2020/07/08	2	19.60	0	0.00	19.60	2	9,046	0.02%
2020/07/07	0.1	19.55	0	0.00	19.65	0.1	9,065	0.00%
2020/07/06	1	19.55	3	19.75	19.75	-2	9,041	-0.02%
2020/07/03	6	19.55	7.1	19.51	19.55	-1.1	9,100	-0.01%
2020/07/02	1	19.35	0	0.00	19.50	1	9,213	0.01%
2020/06/29	1	19.35	2	19.20	19.25	-1	9,446	-0.01%
2020/06/22	10	19.40	0	0.00	19.40	10	9,473	0.11%
2020/06/17	1	19.60	1	19.65	20.05	0	9,627	0.00%
2020/06/15	0	0.00	2	19.25	19.30	-2	10,046	-0.02%
2020/06/12	1	19.55	0	0.00	19.45	1	10,237	0.01%
2020/06/11	0	0.00	1	20.15	19.75	-1	10,453	-0.01%
2020/06/10	0	0.00	1	20.20	20.25	-1	10,493	-0.01%
2020/06/08	3	20.15	1	20.35	20.40	2	11,116	0.02%
2020/06/04	1	19.90	1	19.80	19.85	0	11,250	0.00%
2020/06/03	3	19.65	21	19.50	19.65	-18	11,357	-0.16%
2020/06/01	1	19.15	1	19.15	19.10	0	11,285	0.00%
2020/05/29	2	19.10	1	19.05	18.80	1	11,229	0.01%
2020/05/27	6	19.04	0	0.00	19.05	6	10,702	0.06%
2020/05/26	1	19.00	40	19.08	19.15	-39	10,823	-0.36%
2020/05/25	1	18.70	0	0.00	18.80	1	10,889	0.01%
2020/05/22	20	18.80	0.9	18.85	18.75	19.1	10,859	0.18%
2020/05/21	0	0.00	47	19.05	19.10	-47	10,746	-0.44%
2020/05/20	2	18.95	20	19.00	18.85	-18	10,677	-0.17%
2020/05/19	1	18.95	0	0.00	18.85	1	10,669	0.01%
2020/05/18	4	18.78	0	0.00	18.80	4	10,672	0.04%
2020/05/14	0.4	18.90	0	0.00	18.80	0.4	10,636	0.00%
2020/05/13	1	18.85	0	0.00	19.10	1	10,582	0.01%
2020/05/12	8.1	18.93	0	0.00	18.90	8.1	10,600	0.08%
2020/05/11	1	19.20	0	0.00	19.15	1	10,591	0.01%
2020/05/08	3	18.93	0	0.00	18.90	3	10,630	0.03%
2020/05/07	1	18.75	0	0.00	18.75	1	10,640	0.01%
2020/05/06	1	18.60	0	0.00	18.75	1	10,597	0.01%
2020/05/05	62	18.85	2	18.75	18.80	60	10,598	0.57%
2020/05/04	43	18.83	0	0.00	18.80	43	10,585	0.41%
2020/04/30	5	19.75	28	19.65	19.60	-23	10,474	-0.22%
2020/04/29	20	19.65	1	19.70	19.60	19	10,418	0.18%
2020/04/28	1	19.40	27	19.45	19.50	-26	10,460	-0.25%
2020/04/27	0	0.00	12	19.15	19.40	-12	10,685	-0.11%
2020/04/24	6	18.98	0	0.00	18.90	6	10,621	0.06%
2020/04/23	2	19.03	0	0.00	19.00	2	10,598	0.02%
2020/04/21	26	19.57	0	0.00	19.20	26	10,412	0.25%
2020/04/17	5	20.90	14	20.35	20.30	-9	10,156	-0.09%
2020/04/16	24	20.16	10	20.35	20.10	14	10,050	0.14%
2020/04/15	1	20.75	6	20.65	20.60	-5	9,879	-0.05%
2020/04/14	0	0.00	1.2	19.75	19.75	-1.2	9,779	-0.01%
2020/04/09	3	19.40	0.1	19.40	19.40	2.9	9,610	0.03%
2020/04/06	6	19.20	0	0.00	19.15	6	9,345	0.06%
2020/03/27	0	0.00	1	19.70	19.85	-1	8,766	-0.01%
2020/03/26	0.9	19.65	20	19.60	19.70	-19.1	8,718	-0.22%
2020/03/25	12	19.73	10	19.80	19.65	2	8,800	0.02%
2020/03/23	2	18.20	0	0.00	18.25	2	8,684	0.02%
2020/03/20	36	18.82	150	18.80	18.70	-114	8,611	-1.32%	大賣/鉅額交易
2020/03/19	1	19.00	255.2	18.69	18.70	-254.2	8,286	-3.07%	大賣/鉅額交易
2020/03/18	1	19.30	476	19.28	19.50	-475	7,984	-5.95%	大賣/鉅額交易
2020/03/17	1	19.90	0	0.00	19.45	1	7,757	0.01%
2020/03/12	0	0.00	12	22.63	22.20	-12	6,860	-0.17%
2020/03/11	0	0.00	4	22.95	23.05	-4	6,557	-0.06%
2020/03/10	0	0.00	3	22.95	22.95	-3	6,476	-0.05%
2020/03/09	0	0.00	1	23.10	23.00	-1	6,276	-0.02%
2020/03/06	1	23.20	2	23.30	23.25	-1	6,042	-0.02%
2020/03/03	0	0.00	85	23.21	23.20	-85	5,820	-1.46%
2020/03/02	0	0.00	8	22.85	23.20	-8	5,690	-0.14%
2020/02/27	0	0.00	1	23.10	23.20	-1	5,780	-0.02%
2020/02/26	1	22.90	0	0.00	23.10	1	5,630	0.02%
2020/02/25	0	0.00	1	23.25	23.25	-1	5,499	-0.02%
2020/02/19	0	0.00	1	23.45	23.50	-1	5,500	-0.02%
2020/02/18	5	23.15	0	0.00	23.15	5	5,477	0.09%
2020/02/14	3	23.15	1.1	23.10	23.20	1.9	5,649	0.03%
2020/02/13	0	0.00	2	23.05	23.10	-2	5,775	-0.03%
2020/02/11	5	23.00	0	0.00	22.70	5	5,918	0.08%
2020/02/10	0	0.00	3	22.85	22.95	-3	5,986	-0.05%
2020/02/07	0	0.00	0.1	22.80	22.90	-0.1	6,011	0.00%
2020/02/06	0	0.00	1	22.65	22.75	-1	6,030	-0.02%
2020/02/05	5	22.20	1	22.25	22.20	4	6,022	0.07%
2020/02/04	1	21.60	6	21.65	22.15	-5	6,123	-0.08%
2020/02/03	5	21.35	1	21.70	21.75	4	6,444	0.06%
2020/01/31	0	0.00	10	21.45	21.45	-10	6,420	-0.16%
2020/01/30	11	21.81	1	21.80	21.65	10	6,417	0.16%
2020/01/14	0	0.00	6	22.55	22.55	-6	6,611	-0.09%
2020/01/13	0	0.00	4	22.35	22.50	-4	6,694	-0.06%
2020/01/09	4	22.25	0	0.00	22.40	4	6,794	0.06%
2020/01/08	1	22.30	0	0.00	22.25	1	6,828	0.01%
2020/01/06	0.1	22.55	0	0.00	22.55	0.1	6,877	0.00%
2019/12/30	0	0.00	5	22.90	22.80	-5	6,931	-0.07%
2019/12/27	0	0.00	7	22.95	22.90	-7	6,957	-0.10%
2019/12/24	0	0.00	0	22.85	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	2	22.90	1	22.95	22.75	1	7,409	0.01%
2019/12/17	0	0.00	3	22.60	22.70	-3	7,538	-0.04%
2019/12/12	0	0.00	4	22.65	22.60	-4	7,754	-0.05%
2019/12/11	117	22.60	47	22.45	22.50	70	7,844	0.89%	大買/
2019/12/04	20	22.85	0	0.00	22.85	20	8,057	0.25%
2019/11/26	1	22.95	0	0.00	22.90	1	8,149	0.01%
2019/11/21	1	22.95	0.1	23.00	23.05	0.9	8,005	0.01%
2019/11/20	0	0.00	3	22.80	23.00	-3	7,958	-0.04%
2019/11/18	2	22.63	0	0.00	22.80	2	7,945	0.03%
2019/11/15	2	22.70	1	22.75	22.60	1	8,004	0.01%
2019/11/14	2	22.50	24	22.53	22.55	-22	8,007	-0.27%
2019/11/13	0	0.00	14	22.72	22.75	-14	8,025	-0.17%
2019/11/11	2	23.05	1	22.85	22.90	1	7,828	0.01%
2019/11/08	2	23.10	32	23.16	23.20	-30	7,683	-0.39%
2019/11/07	5	23.15	3	23.20	23.25	2	7,663	0.03%
2019/11/06	11	23.54	0	0.00	23.50	11	7,542	0.15%
2019/11/05	240	23.25	116	23.07	23.35	124	7,591	1.63%	大買/大賣/鉅額交易
2019/11/04	0	0.00	5	23.40	23.55	-5	7,732	-0.06%
2019/11/01	1	23.20	1	23.35	23.50	0	7,938	0.00%
2019/10/31	2	23.65	6	23.73	23.75	-4	7,979	-0.05%
2019/10/30	22	22.90	9	22.85	23.10	13	7,659	0.17%
2019/10/29	328	22.70	132	22.70	22.75	196	7,603	2.58%	大買/大賣/鉅額交易
2019/10/28	0	0.00	3	22.25	22.50	-3	7,548	-0.04%
2019/10/16	4	21.80	0	0.00	21.85	4	7,729	0.05%
2019/10/14	439	21.80	3	21.77	21.85	436	7,794	5.59%	大買/鉅額交易
2019/10/04	0	0.00	1	21.60	21.60	-1	7,947	-0.01%
2019/10/02	0	0.00	1	21.80	21.75	-1	7,944	-0.01%
2019/09/27	0	0.00	5	21.80	21.65	-5	7,892	-0.06%
2019/09/26	0	0.00	0	21.60	21.75	0	7,850	0.00%
2019/09/25	1	21.55	0	0.00	21.65	1	7,880	0.01%
2019/09/23	1	21.75	0	0.00	21.60	1	7,937	0.01%
2019/09/20	0	0.00	3.5	21.65	21.70	-3.5	7,972	-0.04%
2019/09/19	49	21.60	0	0.00	21.50	49	7,883	0.62%
2019/09/18	0	0.00	2	21.45	21.45	-2	7,874	-0.03%
2019/09/17	5	21.40	2	21.35	21.40	3	7,786	0.04%
2019/09/16	0	0.00	3	21.15	21.20	-3	7,878	-0.04%
2019/09/12	0	0.00	2	21.00	21.00	-2	7,847	-0.03%
2019/09/11	0	0.00	6	20.75	20.80	-6	7,930	-0.08%
2019/08/29	0	0.00	173	20.00	20.10	-173	9,894	-1.75%	大賣/鉅額交易
2019/08/28	0	0.00	1	20.10	20.10	-1	9,920	-0.01%
2019/08/21	0.6	20.15	0	0.00	20.15	0.6	10,809	0.01%
2019/08/19	0	0.00	1	20.35	20.30	-1	11,062	-0.01%
2019/08/12	1	19.95	0	0.00	20.05	1	11,651	0.01%
2019/08/07	1	20.00	1	20.00	20.10	0	11,667	0.00%
2019/08/06	12	19.73	7	19.95	20.00	5	11,615	0.04%
2019/08/02	7	21.36	0	0.00	21.25	7	11,190	0.06%
2019/08/01	3	21.70	0	0.00	21.65	3	11,067	0.03%
2019/07/31	1	21.85	0	0.00	21.80	1	11,018	0.01%
2019/07/24	1	21.70	0	0.00	21.80	1	10,883	0.01%
2019/07/15	0	0.00	2	21.60	21.55	-2	10,281	-0.02%
2019/07/10	0	0.00	5	21.20	21.15	-5	10,127	-0.05%
2019/07/08	0.1	21.05	7	21.05	21.15	-6.9	10,041	-0.07%
2019/07/02	0	0.00	1	20.95	20.95	-1	9,924	-0.01%
2019/06/28	2	20.95	0	0.00	20.95	2	9,759	0.02%
2019/06/26	0	0.00	1	20.95	20.85	-1	9,695	-0.01%
2019/06/24	0	0.00	0.2	20.85	21.00	-0.2	9,564	0.00%
2019/06/20	0	0.00	17	21.10	21.10	-17	9,353	-0.18%
2019/06/19	0	0.00	11	20.95	21.00	-11	9,339	-0.12%
2019/06/14	0	0.00	7	20.58	20.55	-7	9,169	-0.08%
2019/06/13	0	0.00	8	20.48	20.55	-8	9,115	-0.09%
2019/06/12	0	0.00	2	20.55	20.35	-2	9,044	-0.02%
2019/06/11	0	0.00	23	21.05	20.70	-23	8,759	-0.26%
2019/06/10	0	21.30	8	21.26	21.45	-8	8,307	-0.10%
2019/06/06	10	20.60	2	20.53	20.70	8	7,781	0.10%
2019/06/04	0	0.00	0.1	19.90	20.05	-0.1	7,383	0.00%
2019/06/03	1	20.00	9	19.97	20.00	-8	7,368	-0.11%
2019/05/31	0	0.00	13	19.92	19.95	-13	7,172	-0.18%
2019/05/30	7	19.44	4	19.45	19.50	3	6,839	0.04%
2019/05/28	0	0.00	3.4	19.29	19.30	-3.4	6,828	-0.05%
2019/05/27	0	0.00	31	19.25	19.25	-31	6,611	-0.47%
2019/05/23	1	18.95	5	18.95	19.00	-4	6,363	-0.06%
2019/05/22	5	18.95	0	0.00	19.00	5	6,378	0.08%
2019/05/20	1	18.55	24	18.88	19.00	-23	6,236	-0.37%
2019/05/17	0	0.00	45	18.31	18.35	-45	5,794	-0.78%
2019/05/15	2	18.05	0	0.00	18.05	2	5,782	0.03%
2019/05/14	1	18.00	0	0.00	18.00	1	5,838	0.02%
2019/05/09	3	18.13	4	18.15	18.05	-1	5,859	-0.02%
2019/05/06	2	18.30	0	0.00	18.15	2	5,794	0.03%
2019/05/03	1	18.40	0	0.00	18.45	1	5,721	0.02%
2019/05/02	2	18.50	21	18.65	18.50	-19	5,654	-0.34%
2019/04/26	6	18.30	0	0.00	18.35	6	5,446	0.11%
2019/04/19	1	18.25	0	0.00	18.20	1	5,508	0.02%
2019/04/12	1	18.35	0	0.00	18.25	1	5,680	0.02%
2019/04/02	0.3	18.20	0	0.00	18.30	0.3	5,793	0.01%
2019/03/28	2	18.20	5	18.20	18.20	-3	5,740	-0.05%
2019/03/26	10	18.25	0	0.00	18.30	10	5,804	0.17%
2019/03/22	15	18.25	5	18.35	18.20	10	5,768	0.17%
2019/03/21	3	18.40	0	0.00	18.45	3	5,689	0.05%
2019/03/19	17	18.39	0	0.00	18.35	17	5,609	0.30%
2019/03/18	6	18.20	0	0.00	18.25	6	5,564	0.11%
2019/03/15	2	18.15	0	0.00	18.15	2	5,551	0.04%
2019/02/27	0	0.00	1	18.40	18.50	-1	5,488	-0.02%
2019/02/26	0	0.00	2	18.30	18.25	-2	5,357	-0.04%
2019/02/22	0	0.00	3	18.25	18.30	-3	5,245	-0.06%
2019/02/21	0	0.00	2	18.20	18.25	-2	5,190	-0.04%
2019/02/20	0	0.00	3	18.15	18.20	-3	5,155	-0.06%
2019/02/19	0	0.00	2	18.10	18.05	-2	5,062	-0.04%
2019/02/14	0	0.00	1	17.95	17.90	-1	4,920	-0.02%
2019/02/13	0	17.95	0	0.00	17.95	0	4,834	0.00%
2019/02/11	0	0.00	4	17.90	17.90	-4	4,724	-0.08%
2019/01/30	0	17.90	0	0.00	17.90	0	4,680	0.00%
2019/01/25	0	0.00	1	18.00	18.00	-1	4,570	-0.02%
2019/01/17	1	17.70	0	0.00	17.75	1	4,707	0.02%
2019/01/16	1	17.70	0	0.00	17.70	1	4,775	0.02%
2019/01/15	0	0.00	1	17.90	17.95	-1	4,808	-0.02%
2019/01/14	2	17.70	0	0.00	17.70	2	4,774	0.04%
2019/01/09	0	0.00	10	17.93	17.95	-10	4,785	-0.21%
2019/01/08	0	0.00	2	17.70	17.50	-2	4,726	-0.04%
2019/01/07	0	0.00	2	17.58	17.75	-2	4,830	-0.04%
2019/01/04	1	17.35	0	0.00	17.25	1	4,900	0.02%
2018/12/28	6	17.24	0	0.00	17.20	6	5,337	0.11%
2018/12/26	1	17.15	0	0.00	17.10	1	5,402	0.02%
2018/12/24	0	0.00	0.1	17.45	17.50	-0.1	5,473	0.00%
2018/12/21	1	17.40	0	0.00	17.40	1	5,620	0.02%
2018/12/11	1	17.45	0	0.00	17.65	1	5,817	0.02%
2018/12/10	7	17.50	0	0.00	17.45	7	5,846	0.12%
2018/12/06	0	0.00	2	17.60	17.65	-2	5,904	-0.03%
2018/12/05	1	17.85	0	0.00	17.85	1	5,937	0.02%
2018/12/04	0	0.00	1	18.00	18.00	-1	6,040	-0.02%
2018/11/30	8	17.61	0	0.00	17.50	8	6,066	0.13%
2018/11/28	1	17.80	0	0.00	17.85	1	6,328	0.02%
2018/11/20	0	0.00	14	17.90	17.85	-14	7,533	-0.19%
2018/11/16	0	0.00	1	17.95	17.95	-1	7,656	-0.01%
2018/11/15	0	0.00	1.8	17.90	17.95	-1.8	7,774	-0.02%
2018/11/13	1	17.60	0	0.00	17.75	1	8,004	0.01%
2018/11/08	0	0.00	1	17.80	17.95	-1	8,187	-0.01%
2018/11/07	0	0.00	2	17.70	17.80	-2	8,163	-0.02%
2018/11/05	1	17.45	0	0.00	17.65	1	8,269	0.01%
2018/10/19	1	17.55	0	0.00	17.50	1	8,443	0.01%
2018/10/18	0	0.00	3	17.45	17.55	-3	8,432	-0.04%
2018/10/17	2	17.45	1	17.60	17.50	1	8,437	0.01%
2018/10/12	2	17.38	1	17.60	17.65	1	8,384	0.01%
2018/10/11	4	17.68	0	0.00	17.50	4	8,352	0.05%
2018/10/08	0	0.00	1	18.35	18.30	-1	7,942	-0.01%
2018/10/05	3	18.32	0	18.40	18.30	3	7,877	0.04%
2018/10/04	3	18.42	0	0.00	18.50	3	7,872	0.04%
2018/10/02	1	18.60	0	0.00	18.60	1	7,779	0.01%
2018/10/01	1	18.80	0.3	18.80	18.80	0.7	7,671	0.01%
2018/09/28	0	0.00	35.8	18.84	18.90	-35.8	7,705	-0.46%
2018/09/27	0	0.00	55	18.90	18.85	-55	7,614	-0.72%
2018/09/26	0	0.00	1	18.65	18.70	-1	7,486	-0.01%
2018/09/21	3	18.60	0	0.00	18.70	3	7,496	0.04%
2018/09/20	5	18.45	0	0.00	18.40	5	7,462	0.07%
2018/09/19	0.8	18.35	0.1	18.35	18.45	0.7	7,445	0.01%
2018/09/18	0	0.00	2	18.20	18.20	-2	7,467	-0.03%
2018/09/13	0	0.00	2	18.10	18.25	-2	7,718	-0.03%
2018/09/12	0	0.00	5	18.00	18.10	-5	7,714	-0.06%
2018/09/11	3	17.95	0	0.00	18.00	3	7,790	0.04%
2018/09/10	2	17.85	10	17.90	17.90	-8	7,870	-0.10%
2018/09/07	0	0.00	1	17.90	17.85	-1	7,977	-0.01%
2018/09/05	1	17.90	0	0.00	17.80	1	7,962	0.01%
2018/09/04	28	17.93	18	17.89	17.95	10	7,912	0.13%
2018/09/03	3	19.15	0	0.00	19.20	3	7,577	0.04%
2018/08/31	10	18.95	10	19.05	19.10	0	7,166	0.00%
2018/08/30	0	0.00	9	18.99	19.05	-9	7,016	-0.13%
2018/08/29	0	0.00	9	18.88	18.95	-9	6,910	-0.13%
2018/08/24	6	18.50	0	0.00	18.55	6	6,846	0.09%
2018/08/23	0	0.00	4	18.45	18.55	-4	7,414	-0.05%
2018/08/22	4	18.50	6	18.52	18.55	-2	7,523	-0.03%
2018/08/16	3	17.93	0	0.00	18.05	3	7,426	0.04%
2018/08/15	2	18.00	0	0.00	18.00	2	7,507	0.03%
2018/08/14	0	0.00	0	18.10	18.15	0	7,611	0.00%
2018/08/10	0	0.00	5	18.25	18.30	-5	7,714	-0.06%
2018/08/07	0	0.00	20	18.05	18.05	-20	7,800	-0.26%
2018/08/06	0	0.00	1	18.05	18.05	-1	7,735	-0.01%
2018/08/02	0	0.00	20	18.05	17.95	-20	7,804	-0.26%
2018/08/01	20	18.00	0	0.00	18.05	20	7,786	0.26%
2018/07/27	0	0.00	2	17.95	18.00	-2	7,656	-0.03%
2018/07/26	0	0.00	1	18.00	18.00	-1	7,665	-0.01%
2018/07/25	0	0.00	2	17.88	17.85	-2	7,693	-0.03%
2018/07/24	0	0.00	11	17.85	17.90	-11	7,779	-0.14%
2018/07/23	0	0.00	4	17.75	17.80	-4	7,800	-0.05%
2018/07/20	0	0.00	2	17.65	17.70	-2	7,748	-0.03%
2018/07/19	0	0.00	2	17.65	17.70	-2	7,717	-0.03%
2018/07/11	1	17.40	0	0.00	17.45	1	7,581	0.01%
2018/07/10	1	17.50	0	0.00	17.55	1	7,590	0.01%
2018/07/06	7	17.33	0	0.00	17.45	7	7,610	0.09%
2018/07/05	1	17.40	0	0.00	17.45	1	7,535	0.01%
2018/06/28	2	17.45	0	0.00	17.50	2	7,487	0.03%
2018/06/27	2	17.53	0	0.00	17.50	2	7,427	0.03%
2018/06/26	4	17.59	0	0.00	17.55	4	7,404	0.05%
2018/06/25	0	0.00	1	17.70	17.70	-1	7,261	-0.01%
2018/06/22	1	17.35	0.1	17.65	17.70	0.9	7,220	0.01%
2018/06/15	1	17.75	0	0.00	17.80	1	6,978	0.01%
2018/06/14	1	17.75	0	0.00	17.75	1	6,788	0.01%
2018/06/08	0	0.00	10	18.00	18.05	-10	6,964	-0.14%
2018/06/07	0	0.00	6	17.98	18.10	-6	6,948	-0.09%
2018/06/06	0	0.00	2	17.85	18.00	-2	6,876	-0.03%
2018/06/05	0	0.00	7	17.82	17.90	-7	6,749	-0.10%
2018/05/31	50	17.55	0	0.00	17.55	50	6,526	0.77%
2018/05/30	5	17.60	0	0.00	17.60	5	5,961	0.08%
2018/05/29	0	0.00	27	17.75	17.80	-27	5,807	-0.46%
2018/05/25	0	0.00	3	17.75	17.75	-3	5,770	-0.05%
2018/05/23	1	17.70	21	17.75	17.75	-20	5,740	-0.35%
2018/05/22	0	0.00	103.4	17.69	17.70	-103.4	5,667	-1.82%	大賣/鉅額交易
2018/05/21	0	0.00	51	17.60	17.60	-51	5,603	-0.91%
2018/05/15	0	0.00	53	17.35	17.35	-53	5,706	-0.93%
2018/05/11	104	17.10	0	0.00	17.20	104	5,961	1.74%	大買/鉅額交易
2018/05/10	0	0.00	11	17.10	17.05	-11	5,911	-0.19%
2018/05/07	43	17.00	0	0.00	16.95	43	6,163	0.70%
2018/05/02	3	17.05	0	0.00	17.10	3	6,331	0.05%
2018/04/30	100	17.05	0	0.00	17.10	100	6,384	1.57%
2018/04/26	0	0.00	6	17.00	17.05	-6	6,449	-0.09%
2018/04/25	0	0.00	0.5	17.00	17.05	-0.5	6,479	-0.01%
2018/04/24	1	17.05	0	0.00	17.00	1	6,585	0.02%
2018/04/19	0	0.00	150	17.05	17.10	-150	6,748	-2.22%	大賣/鉅額交易
2018/04/16	0	0.00	1	17.00	17.00	-1	6,831	-0.01%
2018/04/12	1	17.00	0	0.00	17.05	1	7,019	0.01%
2018/04/10	0	0.00	31	17.03	17.05	-31	7,147	-0.43%
2018/04/03	2	16.80	0	0.00	16.80	2	7,090	0.03%
2018/03/28	0	0.00	6	16.90	17.00	-6	7,030	-0.09%
2018/03/26	20	16.80	0	0.00	16.85	20	7,072	0.28%
2018/03/23	10	16.90	0	0.00	16.95	10	7,073	0.14%
2018/03/22	6	17.10	0	0.00	17.15	6	6,974	0.09%
2018/03/19	0	0.00	5	17.00	17.05	-5	7,067	-0.07%
2018/03/16	0	0.00	6	17.00	17.00	-6	7,081	-0.08%
2018/03/15	0	0.00	2	17.00	17.00	-2	6,806	-0.03%
2018/03/14	0.5	16.95	2	17.00	17.00	-1.5	6,738	-0.02%
2018/03/13	0	0.00	4	16.94	17.00	-4	6,686	-0.06%
2018/03/12	0	0.00	1	16.90	16.90	-1	6,648	-0.02%
2018/03/05	1	16.60	0	0.00	16.55	1	6,994	0.01%
2018/03/02	1	16.65	0	0.00	16.70	1	6,995	0.01%
2018/03/01	20	16.65	0	0.00	16.70	20	7,035	0.28%
2018/02/27	65	16.91	13	16.90	16.80	52	7,023	0.74%
2018/02/26	45	16.95	6	16.95	16.95	39	6,953	0.56%
2018/02/23	0	0.00	3	16.88	16.90	-3	6,986	-0.04%
2018/02/22	1	16.70	0	0.00	16.70	1	7,100	0.01%
2018/02/21	0	0.00	4	16.74	16.70	-4	7,166	-0.06%
2018/02/12	3	16.48	0	0.00	16.45	3	7,071	0.04%
2018/02/09	7	16.36	0	0.00	16.45	7	7,006	0.10%
2018/02/08	6	16.51	0	0.00	16.65	6	6,906	0.09%
2018/02/07	20	16.65	0	0.00	16.65	20	6,891	0.29%
2018/02/06	4	16.53	0	0.00	16.40	4	6,769	0.06%
2018/02/05	1	16.95	0	0.00	17.00	1	6,440	0.02%
2018/01/31	0.3	17.05	1	17.15	17.10	-0.7	6,261	-0.01%
2018/01/30	11	17.10	0	0.00	17.05	11	6,224	0.18%
2018/01/25	0	0.00	4	17.28	17.30	-4	5,998	-0.07%
2018/01/24	1	17.05	0	0.00	17.10	1	5,836	0.02%
2018/01/23	1	17.10	6	17.19	17.20	-5	5,721	-0.09%
2018/01/22	1	17.15	0	0.00	17.15	1	5,655	0.02%
2018/01/19	0	0.00	0.3	17.20	17.30	-0.3	5,585	0.00%
2018/01/18	2	17.28	16.6	17.34	17.20	-14.6	5,542	-0.26%
2018/01/15	0	0.00	5	17.15	17.20	-5	5,288	-0.09%
2018/01/12	0.7	16.95	0	0.00	17.05	0.7	5,237	0.01%
2018/01/11	0	0.00	78	17.05	17.05	-78	5,184	-1.50%
2018/01/10	2	16.95	0	0.00	17.05	2	5,202	0.04%
2018/01/09	80	16.95	2	16.90	17.00	78	5,143	1.52%
2018/01/08	10	16.85	5	16.93	17.00	5	5,109	0.10%