永光 (1711)-國泰-台中券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.45
漲跌
▼0.35
漲幅
-1.77%
成交量
2,595張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永光 (1711)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/20	10.9	19.56	1	19.75	19.45	9.9	2,647	0.37%
2024/05/17	3.2	19.83	1	19.85	19.80	2.2	2,622	0.08%
2024/05/16	13.5	19.76	0	0.00	19.80	13.5	2,681	0.50%
2024/05/15	3	19.97	0	0.00	19.85	3	2,732	0.11%
2024/05/14	0.5	20.27	0	0.00	20.10	0.5	2,715	0.02%
2024/05/13	0.1	20.35	4	20.30	20.30	-3.9	2,709	-0.14%
2024/05/10	7	20.31	1	20.25	20.35	6	2,705	0.22%
2024/05/09	9.2	20.44	1.3	20.48	20.25	8	2,698	0.30%
2024/05/08	0.1	20.53	9	20.36	20.40	-8.9	2,679	-0.33%
2024/05/07	0.6	19.98	0.1	20.10	19.90	0.5	2,652	0.02%
2024/05/06	0.3	20.10	0	0.00	20.00	0.3	2,646	0.01%
2024/05/03	2.4	20.38	0	0.00	20.05	2.4	2,642	0.09%
2024/05/02	0.9	20.30	10.3	20.22	20.30	-9.3	2,626	-0.36%
2024/04/30	0.3	20.43	2	20.30	20.30	-1.7	2,620	-0.07%
2024/04/29	0.5	20.21	9	20.05	20.45	-8.5	2,613	-0.33%
2024/04/26	2.6	20.04	3.3	19.94	19.95	-0.6	2,592	-0.02%
2024/04/25	0.4	20.17	2	20.15	20.00	-1.6	2,587	-0.06%
2024/04/24	0.7	20.12	2.2	20.25	20.10	-1.5	2,583	-0.06%
2024/04/23	1.4	19.98	14.1	20.10	20.00	-12.7	2,593	-0.49%
2024/04/22	0	20.00	15	19.96	20.05	-15	2,604	-0.57%
2024/04/19	2.5	19.52	4	19.44	19.50	-1.5	2,597	-0.06%
2024/04/18	1.2	20.15	0	0.00	20.10	1.2	2,582	0.05%
2024/04/17	1	20.25	2	20.28	20.25	-1	2,581	-0.04%
2024/04/16	3.4	19.81	0	0.00	19.80	3.4	2,583	0.13%
2024/04/15	12.9	20.66	0.4	20.50	20.30	12.5	2,586	0.48%
2024/04/12	1.7	20.34	1.3	20.25	20.25	0.4	2,572	0.02%
2024/04/11	1.6	20.50	21	20.48	20.30	-19.4	2,566	-0.76%
2024/04/10	2	20.70	11	20.75	20.70	-9	2,563	-0.35%
2024/04/09	0.1	20.55	11.1	20.56	20.55	-10.9	2,556	-0.43%
2024/04/08	4.4	20.36	29	20.35	20.60	-24.6	2,545	-0.97%
2024/04/03	7.1	20.30	1	20.45	20.35	6.1	2,534	0.24%
2024/04/02	10.1	20.50	5.2	20.32	20.45	4.9	2,521	0.19%
2024/04/01	16.5	20.07	1.2	20.23	20.05	15.3	2,473	0.62%
2024/03/29	20.1	19.80	1	19.90	19.80	19.1	2,455	0.78%
2024/03/28	5.1	19.86	57	19.75	19.70	-51.9	2,460	-2.11%
2024/03/27	4	20.01	30	19.92	19.85	-26	2,460	-1.06%
2024/03/26	3	19.84	1	19.80	19.55	2	2,448	0.08%
2024/03/25	17.1	20.03	2	20.00	20.00	15.1	2,437	0.62%
2024/03/22	2.2	19.41	4	19.60	19.50	-1.8	2,404	-0.07%
2024/03/21	20	19.55	16.3	19.60	19.55	3.7	2,406	0.15%
2024/03/20	45.1	19.38	5	19.34	19.40	40.1	2,404	1.67%
2024/03/19	9.3	19.47	8.1	19.51	19.40	1.2	2,400	0.05%
2024/03/18	7.5	19.39	6	19.30	19.40	1.5	2,394	0.06%
2024/03/15	20.8	19.31	185	19.40	19.25	-164.2	2,397	-6.85%	大賣/鉅額交易
2024/03/14	3.5	19.87	1	19.95	19.75	2.5	2,375	0.10%
2024/03/13	12.9	20.01	9	19.99	19.95	3.9	2,368	0.16%
2024/03/12	8.9	20.37	2.5	20.45	20.35	6.3	2,355	0.27%
2024/03/11	3.2	20.41	2.1	20.38	20.25	1.1	2,358	0.05%
2024/03/08	16.5	20.58	14.1	20.67	20.55	2.4	2,362	0.10%
2024/03/07	26.4	21.16	9.1	21.22	21.05	17.3	2,349	0.73%
2024/03/06	10.5	21.24	22.9	21.42	21.50	-12.4	2,305	-0.54%
2024/03/05	22.8	21.08	32	21.12	21.10	-9.2	2,254	-0.41%
2024/03/04	23.6	21.48	21	21.54	21.40	2.6	2,199	0.12%
2024/03/01	20.4	21.45	6.1	21.54	21.45	14.2	2,146	0.66%
2024/02/29	53.4	21.83	29	21.80	21.50	24.4	2,089	1.17%
2024/02/27	289.5	22.70	167.6	22.17	21.80	122	1,947	6.26%	大買/大賣/鉅額交易
2024/02/26	10	21.14	28.9	21.22	21.70	-18.9	1,086	-1.74%
2024/02/23	11.1	19.91	6.1	19.87	19.75	5.1	943	0.54%
2024/02/22	0.2	19.89	0	0.00	19.90	0.2	949	0.02%
2024/02/21	0.1	19.90	2	19.85	19.85	-1.9	948	-0.20%
2024/02/20	3.9	19.89	11	20.03	19.80	-7.1	949	-0.75%
2024/02/19	17.6	20.01	8	20.05	19.95	9.6	944	1.02%
2024/02/16	3.6	19.84	6	19.98	20.00	-2.4	882	-0.27%
2024/02/15	0	18.95	1	19.00	19.00	-1	813	-0.12%
2024/02/05	0.9	18.70	0	0.00	18.60	0.9	806	0.11%
2024/02/02	4.1	18.78	2.8	18.85	18.70	1.4	811	0.17%
2024/02/01	1.1	18.81	2	18.80	18.80	-0.9	810	-0.11%
2024/01/31	0.4	18.96	0	0.00	18.75	0.4	812	0.05%
2024/01/30	3.6	18.93	0	0.00	18.80	3.6	814	0.44%
2024/01/29	2.5	19.06	1.2	19.10	19.10	1.3	819	0.16%
2024/01/26	0.2	19.14	0	0.00	19.10	0.2	839	0.02%
2024/01/25	0.4	19.04	0	0.00	18.95	0.4	842	0.05%
2024/01/24	1.4	19.00	4	19.10	19.00	-2.6	847	-0.31%
2024/01/23	2.1	19.05	0	0.00	19.00	2.1	860	0.25%
2024/01/22	0.1	18.85	0	18.90	18.90	0	862	0.00%
2024/01/19	0.3	18.72	0	0.00	18.60	0.3	869	0.04%
2024/01/18	0.7	18.54	1	18.45	18.45	-0.3	893	-0.03%
2024/01/17	10.5	18.60	2.1	18.75	18.40	8.4	949	0.88%
2024/01/16	16	18.75	3.1	18.84	18.70	12.9	1,022	1.26%
2024/01/15	0.5	19.06	4	19.00	18.90	-3.5	1,261	-0.28%
2024/01/12	1.9	19.09	0	0.00	18.95	1.9	1,280	0.15%
2024/01/11	0.8	19.28	0	0.00	19.05	0.8	1,367	0.05%
2024/01/10	13.5	18.94	0.9	19.15	18.95	12.6	1,384	0.91%
2024/01/09	7.4	19.40	0.9	19.40	19.20	6.5	1,366	0.48%
2024/01/08	0.6	19.72	0	0.00	19.70	0.6	1,353	0.04%
2024/01/05	7.8	19.50	2.8	19.60	19.45	5	1,348	0.37%
2024/01/04	2.9	19.50	2	19.48	19.40	0.9	1,350	0.06%
2024/01/03	3.8	19.66	0	0.00	19.55	3.8	1,349	0.28%
2024/01/02	0.2	19.71	0	0.00	19.65	0.2	1,353	0.02%
2023/12/29	4.1	19.53	1	19.55	19.60	3.1	1,355	0.23%
2023/12/28	0.8	19.67	0	0.00	19.55	0.8	1,357	0.06%
2023/12/27	4.7	19.65	0.5	19.75	19.60	4.3	1,365	0.31%
2023/12/26	0.1	19.68	0	0.00	19.65	0.1	1,370	0.01%
2023/12/25	8.2	19.55	2	19.65	19.45	6.2	1,383	0.45%
2023/12/22	2.1	19.74	0	0.00	19.65	2.1	1,417	0.15%
2023/12/21	2.3	19.90	0	0.00	19.80	2.3	1,417	0.16%
2023/12/20	5.2	19.91	15	20.02	20.00	-9.8	1,424	-0.69%
2023/12/19	4.6	19.86	1	19.75	19.85	3.6	1,421	0.25%
2023/12/18	10.1	19.95	3.6	20.16	19.85	6.5	1,421	0.45%
2023/12/15	4.6	20.03	1	20.05	20.10	3.6	1,415	0.25%
2023/12/14	3.8	19.87	0	20.00	19.85	3.7	1,412	0.27%
2023/12/13	2.8	19.82	1	19.85	19.70	1.8	1,417	0.13%
2023/12/12	6	19.84	0	0.00	19.75	6	1,420	0.42%
2023/12/11	4.3	20.03	0.9	20.15	19.90	3.4	1,419	0.24%
2023/12/08	1.8	20.19	4.1	20.13	20.05	-2.4	1,416	-0.17%
2023/12/07	3.7	20.39	3.7	20.43	20.20	-0.1	1,411	0.00%
2023/12/06	8	20.62	5	20.62	20.50	3	1,398	0.21%
2023/12/05	8.1	20.86	4	20.97	20.80	4.1	1,386	0.29%
2023/12/04	11.4	20.73	13	20.85	20.85	-1.6	1,368	-0.11%
2023/12/01	7.1	20.61	6	20.64	20.50	1.1	1,332	0.08%
2023/11/30	2.4	20.40	5	20.51	20.45	-2.6	1,326	-0.19%
2023/11/29	2	20.30	12	20.34	20.35	-10	1,312	-0.76%
2023/11/28	0.1	20.33	0.1	20.30	20.35	0.1	1,319	0.00%
2023/11/24	3.2	20.18	3	20.17	20.15	0.2	1,308	0.01%
2023/11/23	2.1	20.18	0	0.00	20.20	2.1	1,301	0.16%
2023/11/22	1.2	20.05	0.1	20.05	20.05	1.1	1,291	0.09%
2023/11/21	0.1	20.00	0	0.00	20.05	0.1	1,280	0.01%
2023/11/20	2.1	19.95	6	19.90	19.80	-3.9	1,269	-0.31%
2023/11/17	1.1	19.62	1	19.80	19.60	0.1	1,262	0.01%
2023/11/16	0.1	19.70	0	0.00	19.70	0.1	1,258	0.01%
2023/11/15	0	19.55	0	0.00	19.65	0	1,249	0.00%
2023/11/14	0	19.60	0	0.00	19.35	0	1,244	0.00%
2023/11/13	2.1	19.25	0	0.00	19.25	2.1	1,251	0.17%
2023/11/10	0.2	19.47	0	19.45	19.35	0.1	1,256	0.01%
2023/11/09	1.3	19.56	1.5	19.60	19.60	-0.3	1,255	-0.02%
2023/11/08	0.1	19.73	2	19.68	19.60	-1.9	1,276	-0.15%
2023/11/07	1.2	19.73	1	19.70	19.70	0.2	1,295	0.02%
2023/11/06	1.2	19.85	1	19.75	19.85	0.2	1,319	0.01%
2023/11/03	0	19.65	1	19.70	19.80	-1	1,340	-0.07%
2023/11/02	0	19.40	0	0.00	19.45	0	1,344	0.00%
2023/11/01	0.1	19.39	13.1	19.25	19.30	-13	1,369	-0.95%
2023/10/31	4.1	19.52	0	0.00	19.25	4.1	1,383	0.29%
2023/10/30	5.4	19.64	7	19.69	19.55	-1.6	1,431	-0.11%
2023/10/27	2.2	19.66	2.2	19.72	19.70	0	1,445	0.00%
2023/10/26	23.3	20.02	14.1	20.02	19.65	9.2	1,465	0.63%
2023/10/25	4.2	19.80	10	20.18	20.10	-5.8	1,468	-0.39%
2023/10/24	3.8	19.71	14	19.82	19.75	-10.2	1,470	-0.70%
2023/10/23	95	20.32	85	20.23	20.00	10	1,406	0.71%
2023/10/20	13.8	19.32	4.3	19.37	19.50	9.6	1,172	0.82%
2023/10/19	22	19.69	16	19.56	19.50	6	1,184	0.51%
2023/10/18	12	18.97	1	18.80	18.70	11	1,167	0.94%
2023/10/17	0	0.00	1	19.35	19.25	-1	1,208	-0.08%
2023/10/16	0	19.35	6	19.25	19.25	-6	1,283	-0.47%
2023/10/13	0	0.00	1	19.30	19.15	-1	1,672	-0.06%
2023/10/12	0	19.30	0	0.00	19.30	0	1,935	0.00%
2023/10/11	0.1	19.31	0	19.35	19.15	0.1	1,946	0.01%
2023/10/05	2	19.05	5	19.10	19.05	-3	1,982	-0.15%
2023/10/04	7	18.96	7	19.00	18.95	0	2,016	0.00%
2023/10/03	1	19.15	1	19.20	19.15	0	2,115	0.00%
2023/10/02	6.4	19.41	3	19.33	19.20	3.4	2,164	0.16%
2023/09/28	3.1	19.52	0	0.00	19.35	3.1	2,207	0.14%
2023/09/27	8	19.79	7	19.74	19.80	1	2,212	0.05%
2023/09/26	0.2	19.55	0	0.00	19.30	0.2	2,202	0.01%
2023/09/25	0	0.00	1	19.75	19.70	-1	2,253	-0.04%
2023/09/22	0.1	19.40	0	0.00	19.45	0.1	2,275	0.00%
2023/09/21	2	19.30	0	0.00	19.40	2	2,341	0.09%
2023/09/20	0	0.00	8	19.50	19.50	-8	2,408	-0.33%
2023/09/19	2	19.73	0	0.00	19.65	2	2,597	0.08%
2023/09/15	7	19.56	1	19.50	19.45	6	2,753	0.22%
2023/09/14	0	0.00	0	19.75	19.80	0	2,762	0.00%
2023/09/12	7	19.46	2	19.35	19.45	5	2,826	0.18%
2023/09/11	1	19.50	0	0.00	19.30	1	2,844	0.04%
2023/09/08	3	19.52	1	19.50	19.55	2	2,872	0.07%
2023/09/07	0	0.00	1.1	19.80	19.60	-1.1	2,892	-0.04%
2023/09/06	4	19.86	5	19.85	19.85	-1	2,921	-0.03%
2023/09/04	0.1	19.65	4	19.69	19.70	-4	2,982	-0.13%
2023/09/01	0	0.00	10	19.65	19.65	-10	3,023	-0.33%
2023/08/29	2	19.10	0	0.00	19.20	2	3,624	0.06%
2023/08/28	3	19.15	2	19.15	19.20	1	3,701	0.03%
2023/08/25	14	19.34	0	0.00	19.30	14	3,705	0.38%
2023/08/24	2	19.20	0	0.00	19.20	2	3,716	0.05%
2023/08/23	2	19.18	15	19.20	19.15	-13	3,725	-0.35%
2023/08/21	1	19.20	0	0.00	19.20	1	3,785	0.03%
2023/08/18	6	19.32	0	0.00	19.20	6	3,814	0.16%
2023/08/17	0	0.00	1	19.20	19.30	-1	3,824	-0.03%
2023/08/14	3.1	19.07	1	19.00	19.10	2.1	4,058	0.05%
2023/08/11	2.1	19.53	2	19.55	19.45	0.1	4,076	0.00%
2023/08/10	8	19.89	10	20.00	19.80	-2	4,179	-0.05%
2023/08/09	8.3	20.27	0	0.00	20.15	8.3	4,166	0.20%
2023/08/08	5	20.58	5.2	20.60	20.50	-0.2	4,162	0.00%
2023/08/07	2	20.58	0	0.00	20.75	2	4,220	0.05%
2023/08/04	9	20.89	5	21.00	20.90	4	4,222	0.09%
2023/08/02	10	21.15	11	21.10	20.95	-1	4,296	-0.02%
2023/08/01	8	21.04	0	0.00	20.90	8	4,310	0.19%
2023/07/31	5	21.50	14	21.21	21.15	-9	4,372	-0.21%
2023/07/28	6	21.13	10	21.17	21.10	-4	4,467	-0.09%
2023/07/27	1	21.55	31.6	21.47	21.45	-30.5	4,662	-0.65%
2023/07/26	5	20.80	3	21.00	20.75	2	4,836	0.04%
2023/07/25	19.1	20.77	11	20.81	20.70	8.1	5,177	0.16%
2023/07/24	16.3	21.00	34.6	20.93	20.75	-18.3	6,834	-0.27%
2023/07/21	27.2	21.47	35	21.47	21.55	-7.8	7,246	-0.11%
2023/07/20	15.2	21.28	21	21.35	21.25	-5.8	7,367	-0.08%
2023/07/19	16.5	21.04	22.1	21.17	20.95	-5.6	7,618	-0.07%
2023/07/18	63.6	22.47	69.1	22.14	21.50	-5.5	7,821	-0.07%
2023/07/17	62.3	21.96	33.7	21.57	21.90	28.6	7,546	0.38%
2023/07/14	9.1	20.51	20	20.53	20.45	-10.9	7,312	-0.15%
2023/07/13	3	20.63	11.3	20.66	20.40	-8.2	7,311	-0.11%
2023/07/12	3.1	20.90	9	20.81	20.60	-5.9	7,307	-0.08%
2023/07/11	17.3	20.76	16.2	21.02	21.05	1.1	7,298	0.02%
2023/07/10	17.4	21.15	10	20.83	20.80	7.4	7,266	0.10%
2023/07/07	7.4	20.83	6	20.83	20.65	1.4	7,163	0.02%
2023/07/06	14.1	21.72	11	21.60	21.55	3.1	7,114	0.04%
2023/07/05	6	21.59	6	21.58	21.50	0	7,064	0.00%
2023/07/04	7.4	21.76	27	21.83	21.65	-19.6	7,046	-0.28%
2023/07/03	6	21.89	14.3	22.00	21.95	-8.3	7,015	-0.12%
2023/06/30	12	21.55	19.8	21.60	21.80	-7.8	6,959	-0.11%
2023/06/29	20.3	21.73	32	21.91	21.50	-11.7	6,929	-0.17%
2023/06/28	13	21.80	7	21.83	21.85	6	6,861	0.09%
2023/06/27	93.2	21.82	54.5	21.90	21.50	38.7	6,808	0.57%
2023/06/26	18.1	21.61	9	21.60	21.40	9.1	6,616	0.14%
2023/06/21	17	21.08	37	21.18	21.05	-20	6,495	-0.31%
2023/06/20	4	20.80	7	20.90	20.90	-3	6,447	-0.05%
2023/06/19	8	20.76	1	20.90	20.75	7	6,433	0.11%
2023/06/16	24	20.96	1	20.90	20.70	23	6,415	0.36%
2023/06/15	0.1	20.70	4	20.65	20.60	-3.9	6,362	-0.06%
2023/06/14	6.7	20.83	13	20.76	20.80	-6.3	6,343	-0.10%
2023/06/13	12.2	20.86	10	20.78	20.80	2.2	6,323	0.03%
2023/06/12	13	20.90	7	20.79	20.80	6	6,304	0.10%
2023/06/09	4	21.31	3	21.28	21.25	1	6,278	0.02%
2023/06/08	7	21.41	3	21.37	21.20	4	6,247	0.06%
2023/06/07	23.3	21.75	18	21.58	21.50	5.3	6,224	0.09%
2023/06/06	29.1	21.84	18	21.83	21.55	11.1	6,190	0.18%
2023/06/05	95	22.06	90	22.30	22.15	5	6,085	0.08%
2023/06/02	13	20.62	9	20.76	20.80	4	5,651	0.07%
2023/06/01	19	20.76	11.3	20.80	20.60	7.7	5,615	0.14%
2023/05/31	1	20.15	4	20.13	20.15	-3	5,545	-0.05%
2023/05/30	4.2	20.16	5	20.19	20.05	-0.8	5,537	-0.01%
2023/05/29	1	20.15	4	20.10	20.20	-3	5,527	-0.05%
2023/05/26	9.1	20.21	28	20.25	20.05	-18.9	5,521	-0.34%
2023/05/25	1	20.60	0.1	20.80	20.55	0.9	5,486	0.02%
2023/05/24	3.5	20.53	1	20.55	20.55	2.5	5,462	0.05%
2023/05/23	15.1	20.55	3.1	20.64	20.55	12	5,438	0.22%
2023/05/22	2	20.55	4	20.55	20.60	-2	5,436	-0.04%
2023/05/19	55	21.14	40	20.99	20.65	15	5,408	0.28%
2023/05/18	11.2	20.43	2	20.45	20.45	9.2	5,210	0.18%
2023/05/17	17	20.69	22	20.54	20.45	-5	5,186	-0.10%
2023/05/16	64	20.74	54	20.73	20.55	10	5,147	0.19%
2023/05/15	0	0.00	7	20.13	20.05	-7	5,026	-0.14%
2023/05/12	3	20.28	9	20.05	20.15	-6	5,019	-0.12%
2023/05/11	3	20.28	9	20.05	20.00	-6	5,000	-0.12%
2023/05/10	0	0.00	4.3	20.81	20.80	-4.3	4,927	-0.09%
2023/05/09	7	21.04	12	21.00	20.75	-5	4,903	-0.10%
2023/05/08	9	21.37	17	21.33	21.40	-8	4,817	-0.17%
2023/05/05	25	21.62	26	21.59	21.50	-1	4,753	-0.02%
2023/05/04	55	22.08	58.1	21.93	21.80	-3.1	4,692	-0.07%
2023/05/03	69.3	22.20	55.7	21.88	21.75	13.6	4,578	0.30%
2023/05/02	26	22.28	26.4	22.29	22.40	-0.4	4,374	-0.01%
2023/04/28	130.2	22.13	145.1	22.01	21.90	-14.9	4,148	-0.36%	大買/大賣/
2023/04/27	832.8	23.20	739.1	22.82	22.60	93.7	3,785	2.48%	大買/大賣/
2023/04/26	102	20.63	110	21.24	22.10	-8	2,108	-0.38%	大買/大賣/
2023/04/25	56.1	20.61	62	20.37	20.10	-5.9	1,652	-0.36%
2023/04/24	62.2	20.79	79.2	20.85	20.80	-17	1,462	-1.17%
2023/04/21	76.4	20.00	30	20.17	19.85	46.4	1,154	4.01%
2023/04/20	8	19.63	13	19.72	19.35	-5	877	-0.57%
2023/04/19	14	19.22	26	19.29	19.05	-12	765	-1.57%
2023/04/18	3	19.10	6	19.10	19.10	-3	736	-0.41%
2023/04/17	1	19.30	10	19.26	19.30	-9	725	-1.24%
2023/04/14	11	19.00	6	19.04	18.95	5	699	0.71%
2023/04/13	5.2	18.90	0	0.00	18.95	5.2	694	0.75%
2023/04/12	0.1	18.99	1.1	18.95	19.00	-1.1	696	-0.15%
2023/04/11	0	0.00	1	19.05	18.95	-1	703	-0.14%
2023/04/07	0	18.90	0	0.00	18.85	0	735	0.00%
2023/04/06	1	18.90	5	18.85	18.85	-4	840	-0.48%
2023/03/31	0	0.00	5	18.85	18.80	-5	845	-0.59%
2023/03/30	1.1	18.65	0	18.90	18.75	1.1	857	0.13%
2023/03/29	0	0.00	5.1	18.80	18.75	-5.1	866	-0.59%
2023/03/28	1	18.95	6	18.93	18.80	-5	901	-0.55%
2023/03/27	0.1	18.69	0	0.00	18.60	0.1	902	0.01%
2023/03/24	0.2	18.75	0	0.00	18.70	0.2	928	0.02%
2023/03/23	0.2	18.70	0	0.00	18.60	0.2	974	0.02%
2023/03/22	1.1	18.61	0	0.00	18.60	1.1	1,188	0.09%
2023/03/21	0	18.70	0	0.00	18.55	0	1,315	0.00%
2023/03/20	11	18.30	6	18.35	18.35	5	1,320	0.38%
2023/03/17	0.1	18.38	0	0.00	18.35	0.1	1,323	0.01%
2023/03/16	1	18.40	1	18.25	18.20	0	1,329	0.00%
2023/03/15	1.1	18.56	0	0.00	18.50	1.1	1,331	0.08%
2023/03/14	0.1	18.75	0	0.00	18.60	0.1	1,342	0.01%
2023/03/13	0	0.00	6	18.68	18.80	-6	1,351	-0.44%
2023/03/10	6.4	18.97	8	19.12	18.90	-1.6	1,364	-0.12%
2023/03/09	2.1	19.15	0	0.00	19.25	2.1	1,460	0.14%
2023/03/08	5	19.24	2	19.20	19.25	3	1,654	0.18%
2023/03/07	1.1	19.25	5	19.30	19.20	-3.9	1,645	-0.24%
2023/03/06	6.6	19.18	5.1	19.20	19.15	1.5	1,628	0.09%
2023/03/03	0	19.00	3	19.00	19.00	-3	1,611	-0.19%
2023/03/02	0	18.88	0	0.00	18.85	0	1,607	0.00%
2023/03/01	5	18.83	0	18.95	18.80	5	1,613	0.31%
2023/02/24	3	19.02	0	0.00	18.85	3	1,610	0.19%
2023/02/23	0	19.30	2	19.08	19.10	-2	1,606	-0.12%
2023/02/22	8.1	18.91	2	18.90	18.90	6.1	1,606	0.38%
2023/02/21	0	0.00	0.1	19.05	19.10	-0.1	1,603	0.00%
2023/02/20	1	19.10	1	18.90	19.10	0	1,608	0.00%
2023/02/17	0	0.00	1	18.85	18.85	-1	1,602	-0.06%
2023/02/16	1	18.80	11	18.75	18.80	-10	1,612	-0.62%
2023/02/15	6	18.70	1	18.75	18.70	5	1,614	0.31%
2023/02/14	2	18.80	5	19.05	18.80	-3	1,614	-0.18%
2023/02/13	4.2	18.85	0	0.00	18.85	4.2	1,628	0.26%
2023/02/10	12.1	18.75	1	18.75	18.70	11.1	1,627	0.68%
2023/02/09	2	19.03	5	19.10	18.95	-3	1,631	-0.18%
2023/02/08	4	19.25	0	0.00	19.15	4	1,624	0.25%
2023/02/07	5	19.20	0	0.00	19.25	5	1,617	0.31%
2023/02/06	1	19.20	0	0.00	19.20	1	1,614	0.06%
2023/02/03	0	19.10	1	19.15	19.20	-1	1,610	-0.06%
2023/02/02	1	19.20	1	19.20	19.20	0	1,601	0.00%
2023/02/01	1	19.00	0	0.00	19.00	1	1,582	0.07%
2023/01/31	0	0.00	11	18.92	19.00	-11	1,581	-0.70%
2023/01/30	0	18.45	10	18.65	18.65	-10	1,565	-0.64%
2023/01/17	3	18.30	3	18.38	18.30	0	1,563	0.00%
2023/01/16	1	18.35	0	18.35	18.35	1	1,565	0.06%
2023/01/12	0	18.45	2	18.50	18.40	-2	1,609	-0.12%
2023/01/11	0	18.55	0	0.00	18.45	0	1,609	0.00%
2023/01/09	1	18.65	0	0.00	18.55	1	1,616	0.06%
2023/01/06	0.1	18.55	1	18.45	18.45	-0.9	1,624	-0.06%
2023/01/05	0	18.60	0	0.00	18.45	0	1,647	0.00%
2023/01/04	10	18.45	1	18.55	18.45	9	1,655	0.54%
2023/01/03	1	18.40	0	18.55	18.40	1	1,669	0.06%
2022/12/30	2	18.55	0	0.00	18.50	2	1,671	0.12%
2022/12/29	0	18.50	11	18.50	18.70	-11	1,667	-0.66%
2022/12/28	24	18.93	21	18.70	18.70	3	1,667	0.18%
2022/12/27	36.2	19.24	31	19.00	19.00	5.2	1,656	0.31%
2022/12/26	51	19.13	57	19.20	19.20	-6	1,635	-0.37%
2022/12/22	1	18.60	2	18.60	18.60	-1	1,543	-0.06%
2022/12/21	17	18.41	10	18.40	18.40	7	1,554	0.45%
2022/12/20	32	18.98	32	18.38	18.35	0	1,551	0.00%
2022/12/19	34	19.29	31	19.11	19.10	3	1,546	0.19%
2022/12/16	2.2	19.47	1.1	19.45	19.25	1.2	1,538	0.07%
2022/12/15	32	19.97	32	19.60	19.60	0	1,522	0.00%
2022/12/14	34	20.35	27	20.36	19.95	7	1,481	0.47%
2022/12/13	3	19.53	12	19.21	19.55	-9	1,270	-0.71%
2022/12/12	1	18.25	0	0.00	18.40	1	1,152	0.09%
2022/12/09	0	0.00	1	18.60	18.45	-1	1,152	-0.09%
2022/12/08	1	18.45	1	18.45	18.50	0	1,151	0.00%
2022/12/07	1	18.65	1	18.30	18.30	0	1,147	0.00%
2022/12/06	0	0.00	3	18.55	18.40	-3	1,140	-0.26%
2022/12/05	6	18.84	8	18.85	18.80	-2	1,132	-0.18%
2022/12/02	6.1	18.74	11	18.84	18.90	-4.9	1,119	-0.44%
2022/12/01	13.1	19.29	11	19.28	18.90	2.1	1,103	0.19%
2022/11/30	37	19.44	33	19.35	19.10	4	1,008	0.40%
2022/11/29	1	18.10	0	0.00	18.10	1	814	0.12%
2022/11/28	0	17.95	0	0.00	17.95	0	814	0.00%
2022/11/25	0.4	18.30	0	0.00	17.90	0.4	822	0.05%
2022/11/24	0	0.00	2	18.10	18.05	-2	837	-0.24%
2022/11/23	2.3	17.79	0	0.00	17.95	2.3	842	0.27%
2022/11/22	1.2	17.75	0	0.00	17.75	1.2	854	0.14%
2022/11/21	1	17.80	2	17.90	17.85	-1	882	-0.11%
2022/11/18	1	17.75	0	17.75	17.70	1	907	0.11%
2022/11/17	3.1	18.00	2	18.00	18.00	1.1	965	0.11%
2022/11/16	6	17.94	1	18.05	17.90	5	1,128	0.44%
2022/11/15	5	18.15	0	0.00	18.20	5	1,161	0.43%
2022/11/14	1	18.15	1	18.30	18.15	0	1,211	0.00%
2022/11/11	0	0.00	0.1	17.70	17.80	-0.1	1,219	-0.01%
2022/11/09	0	17.95	0	0.00	17.80	0	1,253	0.00%
2022/11/08	3.1	17.83	0	0.00	17.60	3.1	1,272	0.24%
2022/11/07	0	17.80	1	17.55	17.75	-1	1,295	-0.08%
2022/11/04	2	17.45	2	17.35	17.50	0	1,310	0.00%
2022/11/03	3	17.40	0	0.00	17.40	3	1,341	0.22%
2022/11/02	3	17.52	2	17.58	17.65	1	1,360	0.08%
2022/11/01	1	17.55	8	17.48	17.55	-7	1,370	-0.51%
2022/10/31	1	17.35	2	17.40	17.35	-1	1,392	-0.07%
2022/10/28	1	17.25	1	17.35	17.20	0	1,414	0.00%
2022/10/27	0	0.00	8	17.31	17.50	-8	1,428	-0.56%
2022/10/26	0	0.00	2	16.95	16.95	-2	1,490	-0.13%
2022/10/24	0	17.15	2	17.30	17.05	-2	1,605	-0.12%
2022/10/21	8	17.03	1	17.15	16.90	7	1,619	0.43%
2022/10/20	2	16.73	6	17.08	17.70	-4	1,621	-0.25%
2022/10/19	0	17.25	0	0.00	17.15	0	1,615	0.00%
2022/10/18	0	0.00	1	17.20	17.10	-1	1,681	-0.06%
2022/10/17	1	16.80	0	0.00	16.85	1	1,890	0.05%
2022/10/14	0.2	17.35	1	17.20	17.20	-0.8	1,915	-0.04%
2022/10/13	3	16.63	3.2	16.63	16.40	-0.2	1,938	-0.01%
2022/10/12	2.2	17.44	0	0.00	17.40	2.2	1,998	0.11%
2022/10/11	2.2	17.33	0	0.00	17.30	2.2	2,017	0.11%
2022/10/07	0	18.35	0	0.00	18.15	0	2,006	0.00%
2022/10/06	1	18.35	0	0.00	18.35	1	2,014	0.05%
2022/10/05	10	18.55	1	18.55	18.45	9	2,051	0.44%
2022/10/04	0.1	18.45	1	18.45	18.45	-1	2,077	-0.05%
2022/10/03	0.1	18.00	0	0.00	18.10	0.1	2,103	0.00%
2022/09/30	2	17.75	0.2	17.85	18.10	1.8	2,123	0.08%
2022/09/29	0	0.00	1	18.30	18.20	-1	2,148	-0.05%
2022/09/28	2.2	18.06	0	0.00	17.80	2.2	2,210	0.10%
2022/09/27	0	0.00	0	18.40	18.70	0	2,224	0.00%
2022/09/26	4	18.44	4	18.48	18.35	0	2,241	0.00%
2022/09/23	10.1	19.20	0	0.00	19.20	10.1	2,256	0.45%
2022/09/22	0	19.50	0	19.45	19.55	0	2,284	0.00%
2022/09/21	3	19.45	0.4	19.60	19.30	2.6	2,287	0.11%
2022/09/20	0.1	19.82	0.1	19.80	19.75	0	2,289	0.00%
2022/09/19	1	19.80	1	19.85	19.60	0	2,300	0.00%
2022/09/14	0	0.00	1	20.20	20.25	-1	2,340	-0.04%
2022/09/13	0	0.00	2	20.40	20.50	-2	2,366	-0.08%
2022/09/12	2	20.45	1	20.45	20.40	1	2,404	0.04%
2022/09/08	0.3	20.00	0	0.00	20.10	0.3	2,427	0.01%
2022/09/07	0.1	19.82	0	0.00	19.70	0.1	2,450	0.00%
2022/09/06	2	20.35	2	20.20	19.95	0	2,471	0.00%
2022/09/05	2	20.20	7	20.25	20.15	-5	2,483	-0.20%
2022/09/02	1.2	20.73	4	20.61	20.50	-2.8	2,509	-0.11%
2022/09/01	0	20.75	0	0.00	20.75	0	2,513	0.00%
2022/08/31	0.5	21.02	6	21.02	21.15	-5.5	2,513	-0.22%
2022/08/30	2	20.87	4	20.88	20.90	-2	2,528	-0.08%
2022/08/29	3	20.62	0	0.00	20.65	3	2,559	0.12%
2022/08/26	1	21.30	0	0.00	21.30	1	2,599	0.04%
2022/08/25	3	21.23	3	21.25	21.30	0	2,845	0.00%
2022/08/24	0.1	20.90	6	20.99	21.00	-5.9	2,846	-0.21%
2022/08/23	43.2	21.34	35	20.80	20.65	8.2	2,804	0.29%
2022/08/22	6	21.12	0	0.00	21.25	6	2,676	0.22%
2022/08/19	7.2	21.04	7	21.14	20.90	0.2	2,646	0.01%
2022/08/18	1.1	20.61	3	20.72	20.80	-1.9	2,602	-0.07%
2022/08/17	0.1	20.85	0	0.00	20.85	0.1	2,602	0.00%
2022/08/16	3	20.55	3	20.60	20.55	0	2,595	0.00%
2022/08/15	0	0.00	13	20.52	20.60	-13	2,616	-0.50%
2022/08/12	0	20.25	8	20.28	20.30	-8	2,612	-0.31%
2022/08/11	6	20.18	19	20.19	20.25	-13	2,608	-0.50%
2022/08/10	1.2	19.88	4	20.03	20.00	-2.8	2,620	-0.11%
2022/08/09	2	19.65	1	19.70	19.60	1	2,614	0.04%
2022/08/08	0	0.00	1	19.60	19.65	-1	2,627	-0.04%
2022/08/05	1	19.50	1	19.80	19.60	0	2,642	0.00%
2022/08/04	3	19.03	4	19.03	19.15	-1	2,653	-0.04%
2022/08/03	1.1	19.45	3	19.42	19.40	-1.9	2,658	-0.07%
2022/08/02	8	19.66	0	0.00	19.55	8	2,694	0.30%
2022/08/01	11.1	20.33	54.2	20.16	20.35	-43.1	2,659	-1.62%
2022/07/29	0	0.00	3	19.82	19.95	-3	2,599	-0.12%
2022/07/28	2	19.65	7	19.53	19.50	-5	2,659	-0.19%
2022/07/27	10	19.55	0	0.00	19.70	10	2,711	0.37%
2022/07/26	21	19.41	6	19.48	19.40	15	2,714	0.55%
2022/07/25	13	19.74	11	19.71	19.70	2	2,734	0.07%
2022/07/22	63	20.98	25.1	20.97	20.60	37.9	2,787	1.36%
2022/07/21	1	20.05	2	19.93	20.00	-1	2,674	-0.04%
2022/07/20	0.1	19.70	1.1	19.71	19.55	-1.1	2,707	-0.04%
2022/07/19	5.1	19.50	2	19.50	19.45	3.1	2,768	0.11%
2022/07/18	5.1	19.34	0.3	19.00	19.30	4.8	2,751	0.18%
2022/07/15	2	18.90	0	0.00	18.90	2	2,763	0.07%
2022/07/14	0	18.60	0	0.00	18.90	0	2,827	0.00%
2022/07/13	0.1	19.00	5	18.91	18.85	-5	3,067	-0.16%
2022/07/12	2	18.05	11	18.29	17.90	-9	3,079	-0.29%
2022/07/11	10	19.29	3	19.50	19.00	7	3,127	0.22%
2022/07/08	1.1	19.29	3	19.08	19.00	-1.9	3,143	-0.06%
2022/07/07	2	19.10	4	19.00	19.10	-2	3,178	-0.06%
2022/07/06	9	19.12	3	18.73	18.40	6	3,242	0.19%
2022/07/05	2	19.15	3	19.50	19.75	-1	3,345	-0.03%
2022/07/04	0	0.00	3	18.82	18.95	-3	3,527	-0.09%
2022/07/01	2.2	18.82	9	19.07	18.70	-6.8	3,588	-0.19%
2022/06/30	3.2	19.47	3	19.50	19.20	0.2	3,596	0.01%
2022/06/29	2	20.10	0	0.00	20.15	2	3,610	0.06%
2022/06/28	5	20.45	0	0.00	20.40	5	3,700	0.14%
2022/06/27	0	0.00	2	20.95	20.90	-2	3,910	-0.05%
2022/06/24	0	0.00	1	20.30	20.50	-1	4,159	-0.02%
2022/06/23	0	0.00	1	20.40	20.25	-1	4,418	-0.02%
2022/06/22	2.3	20.53	3	20.43	20.10	-0.7	5,224	-0.01%
2022/06/21	2	21.15	8	20.95	21.10	-6	5,796	-0.10%
2022/06/20	8.2	20.67	1	20.55	20.25	7.2	6,139	0.12%
2022/06/17	1	21.10	6	21.26	21.15	-5	6,424	-0.08%
2022/06/16	7.1	21.65	2	21.73	21.50	5.1	6,472	0.08%
2022/06/15	0.1	22.55	1	22.75	22.40	-0.9	6,615	-0.01%
2022/06/14	3	22.40	2	22.58	22.65	1	6,698	0.01%
2022/06/13	11.1	22.87	0	0.00	22.75	11.1	6,744	0.16%
2022/06/10	1	23.20	1	23.35	23.40	0	6,821	0.00%
2022/06/09	0	23.40	1	23.35	23.45	-1	6,955	-0.01%
2022/06/08	9	23.32	1	23.40	23.40	8	7,232	0.11%
2022/06/07	7	23.18	8	23.16	23.10	-1	7,311	-0.01%
2022/06/06	15.1	23.74	9.8	23.60	23.60	5.3	7,311	0.07%
2022/06/02	53.9	24.70	57	24.68	24.30	-3.1	7,319	-0.04%
2022/06/01	0	0.00	2	24.10	24.00	-2	7,129	-0.03%
2022/05/30	2	24.08	11	23.97	23.85	-9	7,268	-0.12%
2022/05/27	0	0.00	2.9	23.67	23.60	-2.9	7,317	-0.04%
2022/05/26	2.1	23.99	1	24.00	23.70	1.1	7,408	0.02%
2022/05/25	0.8	23.93	0	0.00	24.00	0.8	7,476	0.01%
2022/05/24	11	23.70	0	0.00	23.65	11	7,528	0.15%
2022/05/23	2	23.70	14	23.90	23.65	-12	7,612	-0.16%
2022/05/20	0	0.00	2	23.70	23.70	-2	7,629	-0.03%
2022/05/19	3	23.02	5	23.19	23.65	-2	7,647	-0.03%
2022/05/18	8	23.48	0	0.00	23.60	8	7,674	0.10%
2022/05/17	3	23.08	6	23.21	23.35	-3	7,720	-0.04%
2022/05/16	4	23.00	0	0.00	23.05	4	8,011	0.05%
2022/05/13	2	22.28	7.2	22.48	22.70	-5.2	8,180	-0.06%
2022/05/12	3	22.27	0	0.00	21.90	3	8,200	0.04%
2022/05/11	1	22.70	3.5	22.91	22.95	-2.5	8,231	-0.03%
2022/05/10	9.1	22.34	21	22.41	22.85	-12	8,355	-0.14%
2022/05/09	5	22.82	5	22.62	22.60	0	8,386	0.00%
2022/05/06	2	23.30	13	23.32	23.45	-11	8,390	-0.13%
2022/05/05	13.8	23.76	15	23.54	23.40	-1.2	8,392	-0.01%
2022/05/04	26	23.33	44	23.23	23.25	-18	8,354	-0.22%
2022/05/03	2.2	22.55	2	22.90	22.85	0.2	8,346	0.00%
2022/04/29	10	22.99	12	22.98	22.80	-2	8,387	-0.02%
2022/04/28	22	22.85	7	22.99	22.55	15	8,415	0.18%
2022/04/27	1.1	21.47	17	21.80	22.10	-16	8,325	-0.19%
2022/04/26	3	22.67	11	22.83	22.70	-8	8,264	-0.10%
2022/04/25	5.2	23.25	43	23.40	23.35	-37.8	8,237	-0.46%
2022/04/22	30.3	24.25	13	24.46	24.20	17.3	8,198	0.21%
2022/04/21	7.2	24.32	4	24.41	24.35	3.2	8,264	0.04%
2022/04/20	28.1	24.47	43	24.61	24.45	-14.9	8,274	-0.18%
2022/04/19	120.4	25.49	72	25.12	24.75	48.4	8,284	0.58%	大買/
2022/04/18	12	24.49	6	24.26	24.55	6	8,188	0.07%
2022/04/15	25.1	24.52	8	24.42	24.40	17.1	8,249	0.21%
2022/04/14	4.2	25.00	1	25.00	25.00	3.2	9,015	0.03%
2022/04/13	22.1	25.02	7	25.11	25.00	15.1	9,084	0.17%
2022/04/12	16	25.01	6.2	25.18	25.10	9.8	9,256	0.11%
2022/04/11	34.2	26.05	20	26.02	25.65	14.2	9,493	0.15%
2022/04/08	20	25.67	37	25.74	26.05	-17	10,088	-0.17%
2022/04/07	13.1	25.05	5	25.18	24.80	8.1	10,332	0.08%
2022/04/06	16.1	25.51	9	25.60	25.65	7.1	10,941	0.06%
2022/04/01	6	25.86	9	25.84	25.85	-3	11,144	-0.03%
2022/03/31	57	26.41	43	26.27	26.00	14	11,160	0.13%
2022/03/30	53	26.42	53	26.35	26.20	0	11,143	0.00%
2022/03/29	91	26.95	110.2	27.00	27.20	-19.1	11,060	-0.17%	大賣/
2022/03/28	43	26.92	62	26.72	26.95	-19	11,150	-0.17%
2022/03/25	164.2	27.77	146.8	27.82	26.75	17.4	11,835	0.15%	大買/大賣/
2022/03/24	75	27.05	130	27.09	27.05	-55	11,076	-0.50%	大賣/
2022/03/23	61	26.32	87	26.25	25.85	-26	10,557	-0.25%
2022/03/22	114.1	25.43	122.3	25.42	25.35	-8.2	10,241	-0.08%	大買/大賣/
2022/03/21	35	24.63	58	24.73	24.45	-23	9,979	-0.23%
2022/03/18	66	24.85	46	24.67	24.60	20	10,024	0.20%
2022/03/17	13.2	24.28	8	24.29	24.25	5.2	9,972	0.05%
2022/03/16	7.2	23.88	5	23.72	23.55	2.2	9,952	0.02%
2022/03/15	12.1	24.56	28	24.28	23.95	-16	10,045	-0.16%
2022/03/14	11.2	24.50	5	24.37	24.55	6.2	10,257	0.06%
2022/03/11	73	24.96	18	24.99	25.15	55	10,231	0.54%
2022/03/10	7	26.37	14.3	26.28	26.45	-7.3	10,033	-0.07%
2022/03/09	7	25.34	11	25.26	25.35	-4	10,018	-0.04%
2022/03/08	3	25.02	14	25.19	24.95	-11	10,234	-0.11%
2022/03/07	10.6	25.63	12.1	25.59	25.40	-1.5	10,483	-0.01%
2022/03/04	14.2	26.48	5.3	26.48	26.45	8.9	10,959	0.08%
2022/03/03	18	26.72	5	26.75	26.65	13	11,099	0.12%
2022/03/02	15	26.55	16	26.39	26.55	-1	11,259	-0.01%
2022/03/01	7	26.39	6.2	26.31	26.40	0.8	11,391	0.01%
2022/02/25	5	25.72	10.7	25.84	25.70	-5.7	11,904	-0.05%
2022/02/24	12.2	25.61	14.9	25.45	25.35	-2.7	13,175	-0.02%
2022/02/23	13	26.12	17.6	26.21	26.25	-4.6	13,305	-0.03%
2022/02/22	8	25.66	9	25.53	25.55	-1	13,413	-0.01%
2022/02/21	7	25.96	63	25.92	25.90	-56	13,543	-0.41%
2022/02/18	54	25.76	14	25.97	26.05	40	13,886	0.29%
2022/02/17	9	25.88	43	25.96	25.90	-34	14,364	-0.24%
2022/02/16	80	26.36	61	25.92	26.00	19	14,795	0.13%
2022/02/15	19	25.82	31	25.84	26.00	-12	15,392	-0.08%
2022/02/14	11	24.78	24	24.95	25.05	-13	17,292	-0.08%
2022/02/11	30.3	25.32	1	25.35	25.40	29.3	22,476	0.13%
2022/02/10	18	25.78	43.1	25.77	25.80	-25	24,624	-0.10%
2022/02/09	167	25.35	160	25.25	25.20	7	28,031	0.02%	大買/大賣/
2022/02/08	0	24.78	11	24.91	24.95	-11	29,989	-0.04%
2022/02/07	2	24.10	17	23.92	24.45	-15	31,804	-0.05%
2022/01/26	5.1	23.50	3	23.62	23.55	2.1	31,959	0.01%
2022/01/25	4.7	23.95	5.1	23.86	23.50	-0.4	32,328	0.00%
2022/01/24	3.1	23.70	9	23.41	24.00	-5.9	32,710	-0.02%
2022/01/21	51.3	24.58	61	24.17	24.10	-9.7	33,228	-0.03%
2022/01/20	41	24.80	41	24.80	24.80	0	33,609	0.00%
2022/01/19	5.7	24.80	6	24.88	24.70	-0.3	34,239	0.00%
2022/01/18	5.5	25.02	8	25.20	24.90	-2.5	34,890	-0.01%
2022/01/17	43	25.00	56	25.03	25.10	-13	35,774	-0.04%
2022/01/14	38.5	24.82	29	24.76	24.60	9.5	36,365	0.03%
2022/01/13	13.1	25.68	13	25.77	25.60	0.1	36,954	0.00%
2022/01/12	78.6	26.08	62.1	25.72	25.70	16.5	37,733	0.04%
2022/01/11	41	26.07	24.5	25.93	25.85	16.5	39,278	0.04%
2022/01/10	146.1	26.64	78	26.59	26.55	68.1	41,107	0.17%	大買/
2022/01/07	373.3	27.69	450.2	27.50	26.80	-76.9	42,968	-0.18%	大買/大賣/
2022/01/06	45.1	26.98	36.1	27.14	26.90	9	47,351	0.02%
2022/01/05	79.2	27.47	106.3	27.12	27.05	-27.1	50,667	-0.05%	大賣/
2022/01/04	126.5	27.87	79.4	27.79	27.80	47.1	51,347	0.09%	大買/
2022/01/03	170.5	28.17	236.1	28.20	28.40	-65.6	51,813	-0.13%	大買/大賣/
2021/12/30	198.1	27.69	122.5	27.38	27.25	75.6	53,391	0.14%	大買/大賣/
2021/12/29	89.3	27.65	222.1	27.69	27.80	-132.8	55,223	-0.24%	大賣/鉅額交易
2021/12/28	85	26.91	73	26.57	26.45	12	55,862	0.02%
2021/12/27	34	26.41	40	26.10	26.10	-6	56,202	-0.01%
2021/12/24	6	26.38	18	26.33	26.20	-12	56,794	-0.02%
2021/12/23	55.3	26.50	68	26.31	26.25	-12.7	57,389	-0.02%
2021/12/22	142.1	27.11	142	26.75	26.55	0.1	58,185	0.00%	大買/大賣/
2021/12/21	410.1	27.51	340.3	27.35	26.95	69.8	58,736	0.12%	大買/大賣/
2021/12/20	7	26.12	34	26.15	26.05	-27	59,223	-0.05%
2021/12/17	13	25.81	17	25.89	25.85	-4	60,496	-0.01%
2021/12/16	22	26.13	7	25.99	25.90	15	63,107	0.02%
2021/12/15	27	25.94	39	25.99	26.00	-12	66,271	-0.02%
2021/12/14	42	26.01	49.1	25.99	25.75	-7	68,540	-0.01%
2021/12/13	9.4	26.42	13.2	26.53	26.20	-3.8	74,535	-0.01%
2021/12/10	36	26.79	39	26.83	26.70	-3	79,396	0.00%
2021/12/09	45	26.87	43	26.96	26.90	2	82,430	0.00%
2021/12/08	203.6	26.95	207.3	27.03	27.00	-3.8	83,166	0.00%	大買/大賣/
2021/12/07	78	26.49	74	26.31	26.20	4	83,195	0.00%
2021/12/06	82.1	26.12	79.1	26.24	26.25	3	83,431	0.00%
2021/12/03	67.1	26.33	66.2	26.19	26.15	0.9	83,413	0.00%
2021/12/02	118.3	26.32	106.1	26.09	25.95	12.2	83,574	0.01%	大買/大賣/
2021/12/01	138.3	26.33	188	26.30	26.45	-49.8	83,541	-0.06%	大買/大賣/
2021/11/30	273	27.14	306	27.36	25.65	-33	83,240	-0.04%	大買/大賣/
2021/11/29	42	25.52	73	25.86	26.25	-31	82,696	-0.04%
2021/11/26	179.2	26.72	122	27.23	26.25	57.2	82,512	0.07%	大買/大賣/
2021/11/25	164	27.67	168.3	27.75	27.50	-4.2	82,250	-0.01%	大買/大賣/
2021/11/24	248.1	27.97	211	27.99	27.55	37.1	82,039	0.05%	大買/大賣/
2021/11/23	449	28.74	449.4	28.42	27.50	-0.4	81,430	0.00%	大買/大賣/
2021/11/22	46.1	27.26	51.3	27.40	27.40	-5.2	80,087	-0.01%
2021/11/19	48.1	27.60	65.2	27.61	27.45	-17.2	79,897	-0.02%
2021/11/18	67.3	27.79	51.3	27.75	27.55	16	79,704	0.02%
2021/11/17	146.2	27.94	225.3	27.93	28.10	-79.1	79,529	-0.10%	大買/大賣/
2021/11/16	289.1	27.76	289.2	27.89	27.60	-0.2	79,154	0.00%	大買/大賣/
2021/11/15	170.5	28.13	283.5	28.10	28.05	-113	78,644	-0.14%	大買/大賣/鉅額交易
2021/11/12	486.5	28.29	341.2	28.26	28.00	145.3	78,156	0.19%	大買/大賣/鉅額交易
2021/11/11	795.6	29.57	618.7	29.44	28.50	177	77,269	0.23%	大買/大賣/鉅額交易
2021/11/10	2,423.7	30.78	2,081.3	30.77	29.40	342.4	75,210	0.46%	大買/大賣/鉅額交易
2021/11/09	769.1	29.22	880.9	29.37	30.25	-111.8	70,014	-0.16%	大買/大賣/鉅額交易
2021/11/08	1,667.7	29.45	1,464	29.00	27.50	203.7	67,813	0.30%	大買/大賣/鉅額交易
2021/11/05	383	27.95	626.5	28.53	29.35	-243.5	64,287	-0.38%	大買/大賣/鉅額交易
2021/11/04	990.4	26.83	1,075.3	26.96	26.70	-84.9	62,279	-0.14%	大買/大賣/
2021/11/03	55	25.32	61	25.39	25.50	-6	60,492	-0.01%
2021/11/02	82.5	25.59	75.5	25.33	25.15	7	60,320	0.01%
2021/11/01	167.1	25.91	210	25.78	25.90	-42.9	59,938	-0.07%	大買/大賣/
2021/10/29	131	26.02	119	26.21	25.55	12	59,519	0.02%	大買/大賣/
2021/10/28	111	25.99	69.1	26.04	25.75	41.9	58,959	0.07%	大買/
2021/10/27	176.1	26.50	241.2	26.39	26.70	-65.1	58,539	-0.11%	大買/大賣/
2021/10/26	362.8	26.37	334	26.25	25.70	28.8	57,946	0.05%	大買/大賣/
2021/10/25	322.5	26.20	423.1	25.91	26.55	-100.6	57,313	-0.18%	大買/大賣/
2021/10/22	242.3	25.79	211	25.50	25.00	31.3	56,587	0.06%	大買/大賣/
2021/10/21	202.2	26.22	209	26.19	26.40	-6.8	56,060	-0.01%	大買/大賣/
2021/10/20	298	26.38	301	26.51	26.55	-3	55,710	-0.01%	大買/大賣/
2021/10/19	538.1	26.42	472.6	26.44	26.50	65.5	54,907	0.12%	大買/大賣/
2021/10/18	494	26.95	550	26.95	27.05	-56	53,352	-0.10%	大買/大賣/
2021/10/15	754.2	26.07	833.6	26.00	26.50	-79.5	51,471	-0.15%	大買/大賣/
2021/10/14	1,627.3	27.12	1,478.6	27.09	25.05	148.7	49,597	0.30%	大買/大賣/鉅額交易
2021/10/13	944.6	26.97	1,058.4	27.14	26.75	-113.8	44,426	-0.26%	大買/大賣/鉅額交易
2021/10/12	268.2	25.67	385.3	25.77	25.85	-117.1	41,091	-0.28%	大買/大賣/鉅額交易
2021/10/08	425.2	25.73	429.4	25.75	25.30	-4.2	40,340	-0.01%	大買/大賣/
2021/10/07	1,001	26.00	835.4	25.97	26.00	165.5	40,104	0.41%	大買/大賣/鉅額交易
2021/10/06	729.7	25.80	758.9	25.97	26.00	-29.3	37,875	-0.08%	大買/大賣/
2021/10/05	360.5	24.71	404.6	24.86	24.75	-44.1	35,699	-0.12%	大買/大賣/
2021/10/04	81.2	24.68	77.1	24.61	24.00	4	34,529	0.01%
2021/10/01	141.9	24.77	164.5	24.52	25.00	-22.5	34,112	-0.07%	大買/大賣/
2021/09/30	480.5	25.27	412.4	25.34	25.65	68.1	33,557	0.20%	大買/大賣/
2021/09/29	340.2	25.55	412	25.29	25.10	-71.9	32,948	-0.22%	大買/大賣/
2021/09/28	337.3	25.53	258	25.42	25.35	79.3	32,255	0.25%	大買/大賣/
2021/09/27	405.2	26.49	478.8	26.55	26.70	-73.6	31,714	-0.23%	大買/大賣/
2021/09/24	471.8	26.50	471.3	26.07	25.55	0.5	30,695	0.00%	大買/大賣/
2021/09/23	1,188.7	26.85	1,069.1	26.82	26.80	119.6	29,504	0.41%	大買/大賣/鉅額交易
2021/09/22	1,131.2	25.86	1,119.9	26.01	26.65	11.2	26,859	0.04%	大買/大賣/
2021/09/17	918.9	25.38	962.9	25.40	24.70	-44	23,829	-0.18%	大買/大賣/
2021/09/16	2,074.3	27.52	1,973.7	27.38	26.55	100.6	21,531	0.47%	大買/大賣/
2021/09/15	1,767.2	26.31	1,731.2	26.41	27.30	36	15,463	0.23%	大買/大賣/
2021/09/14	998.2	23.49	909.4	23.87	24.85	88.9	10,511	0.85%	大買/大賣/
2021/09/13	234.2	21.77	302.2	22.01	22.60	-68.1	7,434	-0.92%	大買/大賣/
2021/09/10	113.6	20.70	44	20.54	20.55	69.6	6,594	1.05%	大買/
2021/09/09	35.2	20.47	75	20.36	20.70	-39.9	6,283	-0.63%
2021/09/08	2	19.35	7	19.51	19.45	-5	5,972	-0.08%
2021/09/07	58.1	19.35	57	19.43	19.90	1.1	6,122	0.02%
2021/09/06	26.2	19.69	45.1	19.61	19.65	-18.9	5,939	-0.32%
2021/09/03	0	0.00	1.2	18.77	18.80	-1.2	5,926	-0.02%
2021/09/02	1.1	18.64	1	18.75	18.65	0.1	5,944	0.00%
2021/09/01	1	19.00	11	18.99	18.90	-10	5,991	-0.17%
2021/08/31	15.2	18.87	10	18.98	19.00	5.2	6,116	0.09%
2021/08/24	1	18.35	0	0.00	18.40	1	7,108	0.01%
2021/08/23	0.1	18.00	0	0.00	18.15	0.1	7,177	0.00%
2021/08/20	2	17.75	0	0.00	17.70	2	7,332	0.03%
2021/08/19	0.1	18.20	0	0.00	17.80	0.1	7,940	0.00%
2021/08/18	2.2	17.95	5	18.15	18.45	-2.9	8,091	-0.04%
2021/08/17	1	18.30	2	18.08	18.00	-1	8,111	-0.01%
2021/08/16	1.2	17.98	0.3	18.00	18.00	0.9	8,118	0.01%
2021/08/13	9	18.36	1	18.25	18.00	8	8,286	0.10%
2021/08/12	0	18.65	0	0.00	18.55	0	8,302	0.00%
2021/08/11	8.1	18.55	4.1	18.82	18.55	4.1	8,360	0.05%
2021/08/10	1.1	18.85	2	18.83	18.90	-1	8,470	-0.01%
2021/08/09	9.1	18.88	4	18.93	18.85	5.1	8,739	0.06%
2021/08/06	10	19.32	5	19.30	19.30	5	8,736	0.06%
2021/08/05	0	0.00	6.5	19.35	19.35	-6.5	8,800	-0.07%
2021/08/04	5.1	19.52	16	19.60	19.50	-10.9	9,099	-0.12%
2021/08/03	0.1	19.50	1	19.55	19.50	-0.9	9,144	-0.01%
2021/08/02	5	19.35	2	19.55	19.70	3	9,165	0.03%
2021/07/30	7	19.76	6	19.67	19.50	1	9,171	0.01%
2021/07/29	16.3	19.94	5	19.91	20.00	11.3	9,169	0.12%
2021/07/28	23	20.01	31.3	19.94	19.90	-8.3	9,218	-0.09%
2021/07/27	49	19.77	24.1	20.19	19.70	24.9	9,429	0.26%
2021/07/26	30	20.44	40.6	20.22	20.20	-10.6	9,810	-0.11%
2021/07/23	1.1	19.59	3	19.57	19.55	-1.9	9,499	-0.02%
2021/07/22	12.1	19.24	6	19.58	19.30	6.1	9,567	0.06%
2021/07/21	22	19.57	21.2	19.41	19.40	0.8	9,555	0.01%
2021/07/20	24.3	20.05	9	19.99	19.95	15.3	9,521	0.16%
2021/07/19	2.1	20.79	29.5	20.64	20.75	-27.4	9,492	-0.29%
2021/07/16	21	20.79	34	20.94	20.70	-13	9,657	-0.13%
2021/07/15	12.6	20.98	33	20.94	21.10	-20.5	9,912	-0.21%
2021/07/14	74.4	21.28	105.3	21.06	21.00	-30.9	10,310	-0.30%	大賣/
2021/07/13	14.3	20.41	46	20.50	20.05	-31.7	9,941	-0.32%
2021/07/12	39	20.41	6	20.33	20.15	33	9,957	0.33%
2021/07/09	14	20.94	18.3	20.97	20.60	-4.3	10,059	-0.04%
2021/07/08	8	20.71	71	20.81	20.65	-63	10,556	-0.60%
2021/07/07	21	20.30	32	20.51	20.25	-11	11,101	-0.10%
2021/07/06	29.2	20.43	5	20.40	20.30	24.2	11,072	0.22%
2021/07/05	20.6	20.60	42	20.61	20.50	-21.5	11,062	-0.19%
2021/07/02	84.2	20.41	54.1	20.82	20.00	30.1	10,961	0.27%
2021/07/01	55.7	20.47	62	20.42	20.70	-6.3	10,820	-0.06%
2021/06/30	18	19.77	37.6	19.74	19.75	-19.6	10,440	-0.19%
2021/06/29	32.2	19.30	7	19.41	19.20	25.2	10,297	0.24%
2021/06/28	28	19.53	42	19.53	19.50	-14	10,285	-0.14%
2021/06/25	60.3	19.20	7	19.39	19.15	53.3	10,116	0.53%
2021/06/24	2	19.05	39.1	19.28	19.20	-37.1	10,094	-0.37%
2021/06/23	13.3	18.88	1	19.05	18.90	12.3	10,064	0.12%
2021/06/22	5.3	18.85	11.1	18.88	18.85	-5.8	10,065	-0.06%
2021/06/21	10	18.59	5	18.64	18.60	5	10,192	0.05%
2021/06/18	24.2	19.12	1	19.10	19.10	23.2	10,237	0.23%
2021/06/17	7	19.21	7	19.28	19.25	0	10,263	0.00%
2021/06/16	21	19.90	41.2	19.76	19.40	-20.2	10,228	-0.20%
2021/06/15	13	19.27	23	19.42	19.55	-10	10,013	-0.10%
2021/06/11	33.3	19.72	44	19.81	19.40	-10.7	9,944	-0.11%
2021/06/10	4	19.28	100	19.27	19.15	-96	9,738	-0.99%
2021/06/09	50.5	19.23	9.1	19.15	19.10	41.4	9,716	0.43%
2021/06/08	38.4	19.74	33	19.65	19.45	5.4	9,688	0.06%
2021/06/07	128.3	20.11	135.1	20.12	20.25	-6.8	9,559	-0.07%	大買/大賣/
2021/06/04	23	19.48	17	19.96	19.40	6	9,064	0.07%
2021/06/03	27	19.72	81	19.89	19.75	-54	8,983	-0.60%
2021/06/02	42.1	19.63	80.1	19.70	19.45	-38	8,812	-0.43%
2021/06/01	6	19.18	9	19.18	19.20	-3	8,582	-0.03%
2021/05/31	108	19.16	10	19.12	19.00	98	8,538	1.15%	大買/
2021/05/28	36.1	19.27	15	19.31	19.20	21.1	8,458	0.25%
2021/05/27	106.1	19.52	87.1	19.76	19.60	19	8,307	0.23%	大買/
2021/05/26	1	18.60	97	18.52	19.05	-96	7,705	-1.25%
2021/05/25	0	0.00	21.3	17.80	17.75	-21.3	7,550	-0.28%
2021/05/24	3	17.70	16	17.74	17.75	-13	7,535	-0.17%
2021/05/21	101	18.01	80.2	17.77	17.80	20.8	7,538	0.28%	大買/
2021/05/20	4	17.31	16	17.61	17.25	-12	7,492	-0.16%
2021/05/19	42.3	17.31	2	17.53	17.30	40.3	7,612	0.53%
2021/05/18	57	17.57	76.3	17.46	17.70	-19.2	7,560	-0.25%
2021/05/17	98.2	17.89	52.4	18.13	18.35	45.8	7,424	0.62%
2021/05/14	82.1	16.83	0	0.00	16.85	82.1	7,130	1.15%
2021/05/13	12.1	17.12	10	17.09	17.05	2.1	7,073	0.03%
2021/05/12	181	18.54	209.2	18.31	17.55	-28.2	6,988	-0.40%	大買/大賣/
2021/05/11	25.1	18.48	14.7	18.25	18.00	10.4	6,658	0.16%
2021/05/10	27	18.81	1	18.90	18.90	26	6,592	0.39%
2021/05/07	11	18.52	4.1	18.46	18.55	6.9	6,563	0.11%
2021/05/06	19	18.09	6	18.36	18.20	13	6,530	0.20%
2021/05/05	45	18.63	64	18.70	18.35	-19	6,467	-0.29%
2021/05/04	73.3	19.50	34	19.66	18.90	39.3	6,367	0.62%
2021/05/03	89	20.14	177.5	20.06	21.00	-88.5	5,966	-1.48%	大賣/
2021/04/29	65	19.25	6.1	19.44	19.10	58.9	5,474	1.08%
2021/04/28	13	19.39	55.4	19.36	19.40	-42.4	5,431	-0.78%
2021/04/27	48.2	18.92	12	19.10	19.00	36.2	5,363	0.67%
2021/04/26	14.4	18.97	52	19.10	19.05	-37.6	5,315	-0.71%
2021/04/23	57	18.76	39.2	18.87	18.80	17.9	5,267	0.34%
2021/04/22	148	19.54	72	19.84	19.10	76	5,222	1.46%	大買/
2021/04/21	107.1	19.76	55	20.01	19.85	52.1	5,006	1.04%	大買/
2021/04/20	94.2	19.50	116.2	19.88	19.90	-22	4,670	-0.47%	大賣/
2021/04/19	108.1	19.24	62.1	19.17	19.30	46	4,136	1.11%	大買/
2021/04/16	33	18.95	17	19.02	18.90	16	3,951	0.40%
2021/04/15	66	18.80	92.2	18.91	18.95	-26.2	3,828	-0.68%
2021/04/14	209.1	18.76	63.9	18.44	18.40	145.2	3,620	4.01%	大買/鉅額交易
2021/04/13	73	18.74	56	18.87	19.40	16.9	3,009	0.56%
2021/04/12	36.2	17.72	6	17.58	17.65	30.2	2,336	1.29%
2021/04/09	95.3	17.43	9	17.35	17.35	86.3	2,428	3.55%
2021/04/08	27.2	17.65	80	17.61	17.65	-52.8	2,400	-2.20%
2021/04/07	34	17.37	23	17.53	17.60	11	2,343	0.47%
2021/04/06	66.1	16.94	3	16.98	17.00	63.1	2,189	2.88%
2021/04/01	30.1	16.75	0	0.00	16.80	30.1	2,177	1.38%
2021/03/31	1	16.80	21	16.85	16.80	-20	2,211	-0.90%
2021/03/30	22	16.75	2	16.75	16.80	20	2,214	0.90%
2021/03/29	1.1	16.60	5	16.60	16.60	-3.9	2,201	-0.18%
2021/03/26	2	16.58	0	0.00	16.60	2	2,219	0.09%
2021/03/25	0	17.00	0	0.00	16.65	0	2,216	0.00%
2021/03/24	25.1	17.23	15	17.25	16.90	10	2,198	0.46%
2021/03/23	1.2	17.03	28	17.09	17.15	-26.8	2,028	-1.32%
2021/03/22	24.1	16.84	6.8	16.88	16.95	17.4	1,933	0.90%
2021/03/19	0.2	16.44	10	16.40	16.45	-9.8	1,882	-0.52%
2021/03/18	2.2	16.48	0	0.00	16.40	2.2	1,886	0.12%
2021/03/17	0.2	16.60	1	16.40	16.50	-0.8	1,926	-0.04%
2021/03/16	5.2	16.47	1	16.40	16.40	4.2	1,939	0.22%
2021/03/15	2.1	16.48	0	0.00	16.45	2.1	1,955	0.11%
2021/03/12	3.1	16.57	8	16.63	16.70	-4.9	1,966	-0.25%
2021/03/11	0	0.00	3	16.40	16.45	-3	2,032	-0.15%
2021/03/10	1.1	16.45	0	0.00	16.40	1.1	2,036	0.06%
2021/03/09	0.1	16.41	1	16.25	16.30	-0.9	2,051	-0.04%
2021/03/08	0.2	16.49	3	16.52	16.35	-2.8	2,057	-0.13%
2021/03/05	0	16.60	0	0.00	16.45	0	2,079	0.00%
2021/03/04	0.1	16.60	0	0.00	16.55	0.1	2,151	0.00%
2021/03/03	0.1	16.54	0	0.00	16.50	0.1	2,166	0.01%
2021/03/02	0.2	16.71	0	0.00	16.40	0.2	2,173	0.01%
2021/02/26	2	16.65	3	16.67	16.75	-1	2,182	-0.05%
2021/02/24	0	16.80	0	17.00	16.60	0	2,179	0.00%
2021/02/23	1	17.00	4	17.01	17.00	-3	2,157	-0.14%
2021/02/22	2.4	17.20	24	17.08	17.25	-21.6	2,131	-1.02%
2021/02/19	9.1	16.98	24	17.00	16.80	-14.9	1,977	-0.76%
2021/02/18	1.2	15.98	13	16.08	16.10	-11.8	1,882	-0.63%
2021/02/17	0.1	15.70	4	15.68	15.80	-3.9	1,878	-0.21%
2021/02/05	7.2	15.39	0	15.35	15.35	7.2	1,874	0.39%
2021/02/04	0	15.40	1	15.45	15.45	-1	1,882	-0.05%
2021/02/03	0.1	15.41	1	15.40	15.35	-0.9	1,921	-0.05%
2021/02/02	2	15.43	0	0.00	15.30	2	1,946	0.10%
2021/02/01	1.3	15.25	1	15.30	15.35	0.3	1,962	0.02%
2021/01/29	6.4	15.51	0	15.70	15.35	6.4	1,981	0.32%
2021/01/28	0.9	15.81	3	15.55	15.60	-2.1	1,986	-0.10%
2021/01/27	0	0.00	2	15.70	15.75	-2	1,984	-0.10%
2021/01/26	3.1	15.63	8	15.68	15.70	-4.9	1,987	-0.24%
2021/01/25	0.1	15.90	0	0.00	15.85	0.1	1,988	0.01%
2021/01/22	0	15.70	4	15.68	15.70	-4	2,013	-0.20%
2021/01/21	1.4	15.66	3	15.75	15.75	-1.6	2,041	-0.08%
2021/01/20	4.4	15.84	2.1	15.86	15.80	2.4	2,033	0.12%
2021/01/19	0.1	16.26	0.2	16.50	16.05	0	2,008	0.00%
2021/01/18	5.2	15.86	5.5	15.83	16.10	-0.3	2,003	-0.02%
2021/01/15	6.5	16.18	3	16.15	16.15	3.5	2,002	0.17%
2021/01/14	2.1	16.37	3	16.45	16.40	-0.9	1,981	-0.05%
2021/01/13	1.1	16.50	36	16.44	16.40	-35	1,981	-1.76%
2021/01/12	5.3	16.33	1	16.55	16.35	4.3	1,981	0.22%
2021/01/11	0.1	16.73	0	0.00	16.65	0.1	2,093	0.00%
2021/01/08	6.3	16.74	5	16.68	16.70	1.3	2,096	0.06%
2021/01/07	1.2	16.66	0	0.00	16.60	1.2	2,092	0.06%
2021/01/06	11.4	16.65	2	16.55	16.50	9.4	2,111	0.45%
2021/01/05	26	17.05	26	17.01	16.90	0	2,074	0.00%
2021/01/04	36	17.59	31.1	17.54	17.50	4.9	2,032	0.24%
2020/12/31	27.1	17.14	17	17.15	17.05	10	1,867	0.54%
2020/12/30	7.1	17.27	17	17.30	17.25	-9.9	1,835	-0.54%
2020/12/29	15.3	17.08	34	17.13	17.05	-18.7	1,767	-1.06%
2020/12/28	0.2	16.87	8	16.91	16.85	-7.8	1,712	-0.45%
2020/12/25	18.1	16.94	1	17.00	16.80	17.1	1,686	1.01%
2020/12/24	0.3	16.75	4	16.83	16.70	-3.7	1,646	-0.22%
2020/12/23	0.1	16.45	0	0.00	16.45	0.1	1,634	0.01%
2020/12/22	1.2	16.63	0	0.00	16.30	1.2	1,662	0.07%
2020/12/21	0	16.40	11	16.49	16.55	-11	1,682	-0.65%
2020/12/18	3.6	16.26	2	16.30	16.35	1.6	1,763	0.09%
2020/12/17	0.2	16.35	6	16.20	16.20	-5.8	1,784	-0.32%
2020/12/16	1.1	16.31	1	16.30	16.30	0.1	1,827	0.01%
2020/12/15	15.4	16.20	0	0.00	16.20	15.4	1,903	0.81%
2020/12/14	0.3	16.35	0	0.00	16.35	0.3	2,366	0.01%
2020/12/11	13.2	16.27	2	16.25	16.25	11.2	2,403	0.47%
2020/12/10	6	16.64	2	16.50	16.50	4	2,456	0.16%
2020/12/09	2.3	16.76	0	0.00	16.65	2.3	2,453	0.10%
2020/12/08	6.1	16.88	0	0.00	16.75	6.1	2,458	0.25%
2020/12/07	26.1	17.04	5	17.05	17.10	21	2,457	0.86%
2020/12/04	7.1	16.59	10	16.65	16.65	-3	2,387	-0.12%
2020/12/03	3.6	16.66	5	16.60	16.60	-1.4	2,442	-0.06%
2020/12/02	26	16.86	0	0.00	16.80	26	2,837	0.92%
2020/12/01	3.2	16.98	7	17.17	17.00	-3.8	2,833	-0.13%
2020/11/30	10.2	16.85	8	17.06	17.20	2.2	2,819	0.08%
2020/11/27	3.1	16.78	1	16.70	16.80	2.1	2,758	0.08%
2020/11/26	1.1	16.56	0	0.00	16.55	1.1	2,746	0.04%
2020/11/25	1.1	16.75	1	16.75	16.55	0.1	2,772	0.00%
2020/11/24	0	16.80	0	0.00	16.55	0	2,842	0.00%
2020/11/20	0.5	16.54	0	0.00	16.50	0.5	2,839	0.02%
2020/11/19	2.1	16.50	1	16.60	16.50	1.1	2,840	0.04%
2020/11/18	1	16.55	2	16.65	16.65	-1	2,836	-0.04%
2020/11/17	17	16.89	28	16.83	16.65	-11	2,850	-0.38%
2020/11/16	4.2	16.46	0	0.00	16.45	4.2	2,833	0.15%
2020/11/13	0	16.50	1	16.55	16.55	-1	2,836	-0.03%
2020/11/12	1.1	16.94	1	16.85	16.70	0.1	2,854	0.00%
2020/11/11	2	16.93	0	0.00	16.90	2	2,868	0.07%
2020/11/10	0	0.00	2	16.70	16.70	-2	2,880	-0.07%
2020/11/09	1	16.60	2	16.65	16.60	-1	2,871	-0.03%
2020/11/06	1	16.60	1	16.65	16.60	0	2,876	0.00%
2020/11/05	0	0.00	3	16.53	16.35	-3	2,931	-0.10%
2020/11/04	2	16.30	0	0.00	16.40	2	3,172	0.06%
2020/11/03	0.2	16.29	10	16.30	16.30	-9.8	3,216	-0.31%
2020/11/02	11	16.20	0	0.00	16.20	11	3,315	0.33%
2020/10/30	2	16.58	3	16.78	16.35	-1	3,345	-0.03%
2020/10/29	2	16.50	1	16.80	16.75	1	3,387	0.03%
2020/10/28	0	16.40	2	16.65	16.35	-2	3,378	-0.06%
2020/10/27	0.1	16.35	0	0.00	16.35	0.1	3,430	0.00%
2020/10/26	6.1	16.45	0	0.00	16.45	6.1	3,649	0.17%
2020/10/23	0	0.00	2	16.70	16.60	-2	3,702	-0.05%
2020/10/22	1.2	16.41	6	16.40	16.45	-4.8	3,713	-0.13%
2020/10/21	0	16.40	2	16.45	16.50	-2	3,743	-0.05%
2020/10/20	1	16.45	1	16.45	16.50	0	3,767	0.00%
2020/10/19	3.2	16.72	3	16.63	16.75	0.2	3,780	0.00%
2020/10/16	1.4	16.29	0	0.00	16.05	1.4	3,693	0.04%
2020/10/15	8	16.25	14	16.28	16.30	-6	3,712	-0.16%
2020/10/14	1.3	16.43	1	16.50	16.35	0.3	3,749	0.01%
2020/10/13	0.1	16.10	30	16.05	16.10	-29.9	3,798	-0.79%
2020/10/12	32.2	15.95	2	16.10	15.95	30.2	3,823	0.79%
2020/10/08	0.1	16.45	19	16.26	16.20	-18.9	3,868	-0.49%
2020/10/07	10.1	16.15	0	0.00	16.25	10.1	3,914	0.26%
2020/10/06	1.6	16.33	110	16.34	16.25	-108.4	3,980	-2.72%	大賣/鉅額交易
2020/10/05	12.1	16.06	12	16.21	16.20	0.1	4,137	0.00%
2020/09/30	40.1	15.99	0	0.00	16.00	40.1	4,335	0.93%
2020/09/29	2.5	15.97	0	0.00	15.95	2.5	4,633	0.05%
2020/09/28	2.1	16.02	0	0.00	16.10	2.1	4,793	0.04%
2020/09/25	33.2	16.14	56	16.09	15.90	-22.8	5,352	-0.43%
2020/09/24	46.3	16.16	1	16.20	16.15	45.3	5,549	0.82%
2020/09/23	4	16.89	5	16.84	16.75	-1	5,646	-0.02%
2020/09/22	1	16.75	14	16.79	16.85	-13	5,564	-0.23%
2020/09/21	0	0.00	3	16.95	16.95	-3	5,596	-0.05%
2020/09/18	23	17.07	12	17.23	17.20	11	5,687	0.19%
2020/09/17	74	17.59	47	17.57	17.35	27	5,609	0.48%
2020/09/16	2.2	16.71	2	16.75	16.85	0.2	5,152	0.00%
2020/09/15	2.1	16.60	5.5	16.47	16.55	-3.5	5,115	-0.07%
2020/09/14	0.2	16.30	0	0.00	16.20	0.2	5,052	0.00%
2020/09/11	0.2	16.40	0	0.00	16.15	0.2	5,076	0.00%
2020/09/09	0	0.00	10	16.45	16.50	-10	5,196	-0.19%
2020/09/08	10	16.65	0	0.00	16.60	10	5,279	0.19%
2020/09/07	5	17.09	24	16.69	17.00	-19	5,223	-0.36%
2020/09/04	1	15.80	2	15.88	16.00	-1	4,822	-0.02%
2020/09/03	1	16.05	1	16.00	16.05	0	4,812	0.00%
2020/09/02	5	16.00	0	0.00	15.90	5	4,800	0.10%
2020/09/01	0	0.00	10	16.05	16.10	-10	4,798	-0.21%
2020/08/31	17	16.35	0	0.00	16.00	17	4,794	0.35%
2020/08/28	6	16.54	3	16.50	16.45	3	4,761	0.06%
2020/08/27	3	15.70	2	15.75	15.70	1	4,694	0.02%
2020/08/26	0	0.00	22	16.00	15.95	-22	4,688	-0.47%
2020/08/25	0	0.00	1	15.85	15.70	-1	4,684	-0.02%
2020/08/24	0	0.00	2	15.70	15.60	-2	4,696	-0.04%
2020/08/21	4	15.75	10	15.85	15.85	-6	4,696	-0.13%
2020/08/20	2	16.05	1	15.40	15.50	1	4,683	0.02%
2020/08/19	0	0.00	5	16.35	16.30	-5	4,691	-0.11%
2020/08/18	1	16.50	0	0.00	16.45	1	4,676	0.02%
2020/08/14	2	16.65	7	16.83	16.75	-5	4,651	-0.11%
2020/08/13	5	16.35	0	0.00	16.25	5	4,597	0.11%
2020/08/12	8	16.49	12	16.37	16.35	-4	4,591	-0.09%
2020/08/11	20	16.73	10	16.60	16.55	10	4,574	0.22%
2020/08/10	34	17.20	39	17.43	17.35	-5	4,510	-0.11%
2020/08/07	2	16.80	10	16.70	16.50	-8	4,278	-0.19%
2020/08/06	11	16.91	6	16.81	16.65	5	4,270	0.12%
2020/08/05	11	16.56	2	16.60	16.40	9	4,287	0.21%
2020/08/04	3	16.42	2	16.55	16.80	1	4,279	0.02%
2020/08/03	0	0.00	3	16.25	16.35	-3	4,344	-0.07%
2020/07/31	9	16.75	10	16.92	16.55	-1	4,459	-0.02%
2020/07/30	34	16.68	19	16.74	16.70	15	4,553	0.33%
2020/07/29	3	15.87	5	15.64	15.90	-2	4,446	-0.04%
2020/07/28	1	15.00	3	15.30	14.95	-2	4,429	-0.05%
2020/07/27	10	15.19	13	15.20	15.05	-3	4,412	-0.07%
2020/07/24	38	15.69	4	15.74	15.60	34	4,387	0.77%
2020/07/23	12	16.06	18	16.06	16.05	-6	4,356	-0.14%
2020/07/22	5	16.55	17	16.41	16.35	-12	4,338	-0.28%
2020/07/21	2	16.10	46	16.20	16.10	-44	4,315	-1.02%
2020/07/20	9	15.67	13	16.00	16.10	-4	4,284	-0.09%
2020/07/17	38	16.32	18	16.53	16.15	20	4,238	0.47%
2020/07/16	0	0.00	68.2	17.10	16.85	-68.2	4,164	-1.64%
2020/07/15	36	17.06	3	17.12	16.80	33	4,128	0.80%
2020/07/14	5	17.55	8	17.44	17.25	-3	4,078	-0.07%
2020/07/13	13	17.41	1	17.30	17.30	12	4,037	0.30%
2020/07/10	22	17.25	47	17.71	17.90	-25	3,988	-0.63%
2020/07/09	61	18.46	67	18.40	18.00	-6	3,821	-0.16%
2020/07/08	96	18.11	106	18.44	18.90	-10	3,615	-0.28%	大賣/
2020/07/07	84	17.46	27	17.59	17.40	57	3,313	1.72%
2020/07/06	151.2	17.88	68	18.01	18.20	83.2	3,151	2.64%	大買/
2020/07/03	10	16.55	10	16.76	16.90	0	2,584	0.00%
2020/07/02	1	15.40	3	14.93	15.40	-2	2,407	-0.08%
2020/07/01	17	14.76	1	14.70	14.65	16	2,267	0.71%
2020/06/30	2	14.98	1	14.95	14.75	1	2,254	0.04%
2020/06/29	2	14.95	2	15.08	14.90	0	2,200	0.00%
2020/06/24	7	14.54	0	0.00	14.50	7	2,084	0.34%
2020/06/19	2	14.83	0	0.00	14.50	2	2,149	0.09%
2020/06/18	4	14.96	3	14.85	14.85	1	2,118	0.05%
2020/06/17	5	15.10	0	0.00	15.10	5	2,091	0.24%
2020/06/16	6.1	14.91	1	14.90	14.85	5.1	1,979	0.26%
2020/06/15	2	14.93	0	0.00	15.15	2	1,969	0.10%
2020/06/02	2	14.35	0	0.00	14.40	2	2,209	0.09%
2020/05/26	1	15.15	5	14.90	15.05	-4	2,154	-0.19%
2020/05/25	0	0.00	2	14.50	14.55	-2	2,084	-0.10%
2020/05/19	2	15.00	0	0.00	14.80	2	2,046	0.10%
2020/05/18	1	14.95	1	15.00	14.80	0	2,041	0.00%
2020/05/13	3	15.05	4	15.28	15.30	-1	1,992	-0.05%
2020/05/12	4	16.03	23	15.59	15.80	-19	1,949	-0.97%
2020/05/11	0	0.00	5	15.45	15.00	-5	1,823	-0.27%
2020/05/08	3	15.80	77	16.11	15.35	-74	1,789	-4.13%
2020/05/07	13	15.55	50	15.96	16.30	-37	1,647	-2.25%
2020/05/06	118	15.49	118	15.95	15.40	0	1,500	0.00%	大買/大賣/
2020/05/05	0	0.00	1	15.30	15.60	-1	1,345	-0.07%
2020/05/04	26	14.21	1	14.40	14.20	25	1,231	2.03%
2020/04/29	2	13.75	7	13.70	13.80	-5	1,189	-0.42%
2020/04/28	1	13.55	0	0.00	13.60	1	1,180	0.08%
2020/04/24	0	0.00	5	13.35	13.35	-5	1,177	-0.42%
2020/04/21	5	13.00	0	0.00	12.70	5	1,147	0.44%
2020/04/17	0	0.00	1	13.55	13.15	-1	1,140	-0.09%
2020/04/15	0	0.00	5	13.30	13.65	-5	1,115	-0.45%
2020/04/07	10	13.13	5	13.35	12.95	5	1,062	0.47%
2020/03/30	0	0.00	4	12.33	12.35	-4	980	-0.41%
2020/03/25	2	11.48	0	0.00	11.50	2	868	0.23%
2020/03/23	0	0.00	1	10.50	10.50	-1	847	-0.12%
2020/03/20	0.1	11.25	0	0.00	11.25	0.1	839	0.01%
2020/03/19	3	11.05	0	0.00	10.80	3	825	0.36%
2020/03/13	0	0.00	1	13.20	13.50	-1	747	-0.13%
2020/03/11	1	15.80	1	15.90	15.50	0	676	0.00%
2020/03/10	14	16.31	9	15.72	15.80	5	653	0.76%
2020/03/09	4	16.25	28	15.77	16.50	-24	448	-5.36%
2020/03/04	3	14.67	0	0.00	14.75	3	345	0.87%
2020/03/02	1	14.60	0	0.00	14.80	1	345	0.29%
2020/02/27	2	14.88	0	0.00	14.85	2	339	0.59%
2020/02/26	3	15.10	0	0.00	15.10	3	334	0.90%
2020/02/25	4	15.15	0	0.00	15.20	4	331	1.21%
2020/02/24	2	15.35	0	0.00	15.30	2	330	0.60%
2020/02/19	22	15.28	0	0.00	15.35	22	328	6.70%
2020/02/07	1	15.10	0	0.00	15.10	1	335	0.30%
2020/01/31	1	15.20	0	0.00	15.20	1	309	0.32%
2020/01/20	0	0.00	1	15.85	15.90	-1	298	-0.34%
2020/01/09	5	15.50	0	0.00	15.50	5	317	1.58%
2020/01/08	17	15.54	1	15.50	15.50	16	319	5.00%
2019/12/31	5	15.55	0	0.00	15.60	5	336	1.49%
2019/12/30	18	15.59	0	0.00	15.60	18	336	5.35%
2019/12/25	1	15.70	0	0.00	15.65	1	332	0.30%
2019/12/20	90	15.70	0	0.00	15.60	90	327	27.47%
2019/12/19	12	15.70	0	0.00	15.75	12	320	3.75%
2019/12/16	5	15.50	0	0.00	15.60	5	317	1.58%
2019/12/13	5	15.50	0	0.00	15.60	5	315	1.58%
2019/12/11	2	15.55	0	0.00	15.55	2	316	0.63%
2019/12/09	3	15.50	0	0.00	15.50	3	316	0.95%
2019/12/06	3.1	15.57	1	15.60	15.60	2.1	312	0.66%
2019/12/04	1	15.55	0	0.00	15.55	1	314	0.32%
2019/12/03	3	15.57	0	0.00	15.60	3	319	0.94%
2019/12/02	67	15.69	63	15.60	15.70	4	322	1.24%
2019/11/26	1	15.75	0	0.00	15.70	1	323	0.31%
2019/11/21	2	15.63	0	0.00	15.60	2	326	0.61%
2019/11/18	23	15.54	0	0.00	15.60	23	330	6.96%
2019/11/15	1	15.60	0	0.00	15.65	1	328	0.30%
2019/11/14	5	15.70	0	0.00	15.50	5	329	1.52%
2019/11/13	5	15.72	0	0.00	15.70	5	324	1.54%
2019/11/11	8	15.82	0	0.00	15.85	8	324	2.46%
2019/11/08	2	15.93	0	0.00	15.90	2	332	0.60%
2019/11/05	0	0.00	0.1	15.95	15.95	-0.1	334	-0.01%
2019/10/30	2	16.00	0	0.00	16.05	2	368	0.54%
2019/10/29	3	16.02	0	0.00	16.00	3	372	0.81%
2019/10/24	0	0.00	1	16.05	16.05	-1	373	-0.27%
2019/10/18	5.1	15.85	0	0.00	15.85	5.1	394	1.29%
2019/10/02	0	0.00	2	16.30	16.25	-2	595	-0.34%
2019/09/27	0	0.00	1	16.30	16.30	-1	629	-0.16%
2019/09/10	1	16.45	0	0.00	16.50	1	823	0.12%
2019/09/06	1	16.55	0	0.00	16.50	1	825	0.12%
2019/09/05	2	16.60	0	0.00	16.55	2	825	0.24%
2019/08/30	1	16.10	0	0.00	16.25	1	815	0.12%
2019/08/20	2	16.15	0	0.00	16.15	2	857	0.23%
2019/08/13	3	16.17	0	0.00	16.10	3	851	0.35%
2019/07/19	2	17.48	0	0.00	17.50	2	782	0.26%
2019/07/17	0	0.00	1	17.85	17.80	-1	765	-0.13%
2019/07/16	1	17.70	1	17.75	17.70	0	750	0.00%
2019/07/15	0	0.00	1	17.55	17.55	-1	736	-0.14%
2019/07/11	0	0.00	10	17.60	17.60	-10	731	-1.37%
2019/07/10	10	17.75	16	17.98	17.70	-6	705	-0.85%
2019/07/05	14	17.01	20	16.95	17.00	-6	551	-1.09%
2019/07/04	20	16.80	0	0.00	16.80	20	544	3.67%
2019/07/03	1	17.00	0	0.00	16.85	1	539	0.19%
2019/07/02	0	0.00	58	17.43	17.15	-58	526	-11.01%
2019/06/26	2	16.55	0	0.00	16.50	2	437	0.46%
2019/06/20	0	0.00	1	17.00	17.00	-1	518	-0.19%
2019/06/19	28	16.99	0	0.00	16.90	28	522	5.36%
2019/05/31	0	0.00	1	17.20	17.05	-1	537	-0.19%
2019/05/20	0	0.00	4	16.45	16.45	-4	563	-0.71%
2019/05/13	1	16.35	0	0.00	16.15	1	597	0.17%
2019/05/10	1	16.45	0	0.00	16.50	1	595	0.17%
2019/04/25	0	0.00	1	16.80	16.85	-1	576	-0.17%
2019/04/16	19	16.93	0	0.00	16.95	19	552	3.44%
2019/04/15	10	16.95	0	0.00	17.00	10	549	1.82%
2019/03/28	0	17.20	0	0.00	17.30	0	463	0.00%
2019/03/27	4	17.35	0	0.00	17.15	4	457	0.87%
2019/03/26	1	17.45	1	17.65	17.50	0	445	0.00%
2019/03/22	0	0.00	25	16.90	16.95	-25	356	-7.00%
2019/03/21	4	16.78	0	0.00	16.80	4	345	1.16%
2019/03/20	3	16.65	0	0.00	16.60	3	330	0.91%
2019/03/18	13	16.60	0	0.00	16.70	13	322	4.03%
2019/03/15	27	16.56	0	0.00	16.65	27	315	8.56%
2019/03/12	20	16.65	0	0.00	16.60	20	314	6.36%
2019/02/21	0	0.00	1	17.00	16.95	-1	279	-0.36%
2019/02/20	0	0.00	1	16.80	17.10	-1	267	-0.37%
2019/02/19	0	0.00	1	16.35	16.35	-1	227	-0.44%
2019/02/13	7	15.86	1	15.85	16.00	6	203	2.95%
2019/02/12	0	0.00	0	15.95	15.95	0	194	0.00%
2019/01/18	1	16.15	0	0.00	16.10	1	198	0.50%
2018/12/22	0	0.00	1	15.60	15.70	-1	297	-0.34%
2018/12/21	1	15.55	0	0.00	15.85	1	301	0.33%
2018/10/29	1	15.30	0	0.00	15.30	1	499	0.20%
2018/10/25	3	15.70	0	0.00	15.45	3	502	0.60%
2018/10/23	0.1	16.05	0	0.00	16.00	0.1	493	0.02%
2018/10/16	1	16.25	1	16.30	16.35	0	499	0.00%
2018/10/11	3	16.30	0	0.00	16.05	3	493	0.61%
2018/10/05	0	0.00	1	17.50	17.40	-1	463	-0.22%
2018/09/27	1	17.80	0	0.00	17.85	1	470	0.21%
2018/09/11	6	17.48	0	0.00	17.55	6	488	1.23%
2018/08/23	1	18.20	1	18.25	18.25	0	731	0.00%
2018/08/22	3	17.85	0	0.00	17.80	3	719	0.42%
2018/08/17	0	0.00	1.1	17.75	17.70	-1.1	738	-0.15%
2018/08/14	3	17.65	0	0.00	17.50	3	760	0.39%
2018/08/10	1	17.95	0	0.00	17.85	1	850	0.12%
2018/08/08	1	18.10	0	0.00	18.05	1	888	0.11%
2018/07/30	0	0.00	1	18.10	18.10	-1	957	-0.10%
2018/07/16	0	0.00	1	18.05	18.15	-1	979	-0.10%
2018/07/11	2	18.25	0	0.00	18.25	2	983	0.20%
2018/06/21	0	0.00	1	18.55	18.55	-1	974	-0.10%
2018/06/12	0	0.00	5	19.15	19.25	-5	928	-0.54%
2018/06/06	0	0.00	3	19.00	18.95	-3	911	-0.33%
2018/06/01	10	19.49	3	19.65	19.30	7	906	0.77%
2018/05/31	1	19.00	1	19.00	19.30	0	815	0.00%
2018/05/28	2	18.90	0	0.00	18.85	2	790	0.25%
2018/05/24	0	0.00	7	18.89	18.90	-7	776	-0.90%
2018/05/18	1	19.15	7	18.97	18.90	-6	773	-0.78%
2018/05/17	0	0.00	2	18.60	18.60	-2	700	-0.29%
2018/05/16	0	0.00	1	18.30	18.30	-1	676	-0.15%
2018/05/14	2	17.90	0	0.00	17.95	2	674	0.30%
2018/05/11	3	17.95	0	0.00	17.95	3	675	0.44%
2018/05/08	3	18.28	7	18.21	18.25	-4	697	-0.57%
2018/05/02	0	0.00	2	18.00	18.00	-2	699	-0.29%
2018/03/31	0	0.00	17	17.85	17.70	-17	1,010	-1.68%
2018/03/30	1	17.65	0	0.00	17.80	1	1,022	0.10%
2018/03/27	1	17.65	0	0.00	17.75	1	1,052	0.09%
2018/03/23	0.2	17.85	0	0.00	17.85	0.2	1,058	0.02%
2018/03/21	0.4	17.95	0	0.00	17.95	0.4	1,050	0.04%
2018/03/16	1	17.95	0	0.00	18.15	1	1,081	0.09%
2018/03/14	1	18.30	1	18.20	18.25	0	1,108	0.00%
2018/03/12	0	0.00	2	17.75	17.80	-2	1,085	-0.18%
2018/03/05	0.2	17.80	0	0.00	17.80	0.2	1,094	0.02%
2018/03/02	0	0.00	2	17.85	17.80	-2	1,101	-0.18%
2018/03/01	1	18.10	3	18.05	18.10	-2	1,098	-0.18%
2018/02/26	1	17.85	1	17.80	17.85	0	1,085	0.00%
2018/02/23	0.1	17.65	0	0.00	17.70	0.1	1,092	0.01%
2018/02/22	1	17.55	0	0.00	17.55	1	1,095	0.09%
2018/02/12	0	0.00	1	17.05	17.05	-1	1,076	-0.09%
2018/02/07	1	17.50	0	0.00	17.30	1	1,064	0.09%
2018/02/06	8	17.67	0	0.00	17.15	8	1,061	0.75%
2018/02/05	1	18.30	0	0.00	18.30	1	1,033	0.10%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/02/01	3	18.50	0	0.00	18.60	3	1,032	0.29%
2018/01/30	0	0.00	1	18.55	18.60	-1	1,012	-0.10%
2018/01/29	2	18.60	0	0.00	18.55	2	1,004	0.20%
2018/01/25	6	18.70	0	0.00	18.60	6	994	0.60%
2018/01/24	1	18.75	0	0.00	18.75	1	982	0.10%
2018/01/23	7	19.01	0	0.00	18.85	7	985	0.71%
2018/01/22	0	0.00	1	18.70	19.10	-1	984	-0.10%
2018/01/19	4	18.80	0	0.00	18.70	4	979	0.41%
2018/01/18	0	0.00	1	19.00	18.95	-1	957	-0.10%
2018/01/16	0	0.00	1	19.10	19.20	-1	1,025	-0.10%
2018/01/12	0	0.00	1	19.25	19.40	-1	1,070	-0.09%
2018/01/10	1	19.60	5	19.50	19.45	-4	1,062	-0.38%
2018/01/09	1	19.65	4	19.66	19.70	-3	1,059	-0.28%
2018/01/04	5	19.72	0	0.00	19.85	5	1,013	0.49%
2018/01/03	0	0.00	3	19.92	19.85	-3	987	-0.30%
2018/01/02	1	19.55	4	19.50	19.55	-3	906	-0.33%