永光 (1711)-國泰-桃園券商分點個股進出

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
19.65
漲跌
▲0.25
漲幅
+1.29%
成交量
1,266張
產業
上市化學類股
338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-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.1	19.66	5	19.55	19.65	-4.9	1,526	-0.32%
2024/05/27	2.2	19.36	10	19.35	19.40	-7.8	1,661	-0.47%
2024/05/24	0.4	19.36	2	19.30	19.25	-1.6	2,518	-0.06%
2024/05/23	1.7	19.31	0	0.00	19.25	1.7	2,665	0.06%
2024/05/22	1.2	19.51	1	19.50	19.45	0.2	2,658	0.01%
2024/05/21	8.2	19.32	0	0.00	19.35	8.2	2,663	0.31%
2024/05/20	20.7	19.54	10	19.45	19.45	10.7	2,647	0.40%
2024/05/17	0.6	19.88	0	0.00	19.80	0.6	2,622	0.02%
2024/05/16	1.3	19.78	0	0.00	19.80	1.3	2,681	0.05%
2024/05/15	5.3	19.91	3	20.15	19.85	2.3	2,732	0.08%
2024/05/14	5.5	20.16	5	20.45	20.10	0.5	2,715	0.02%
2024/05/13	4.4	20.37	0	0.00	20.30	4.4	2,709	0.16%
2024/05/10	0	20.30	11	20.35	20.35	-11	2,705	-0.40%
2024/05/09	7.2	20.34	6.3	20.61	20.25	0.9	2,698	0.03%
2024/05/08	0	0.00	1	20.40	20.40	-1	2,679	-0.04%
2024/05/07	0.1	20.10	0	0.00	19.90	0.1	2,652	0.00%
2024/05/06	5.2	19.96	0	0.00	20.00	5.2	2,646	0.20%
2024/05/03	6.4	20.17	16	20.23	20.05	-9.6	2,642	-0.36%
2024/05/02	1.1	20.21	1	20.30	20.30	0.1	2,626	0.01%
2024/04/30	0.2	20.42	0	0.00	20.30	0.2	2,620	0.01%
2024/04/29	15	20.45	1	20.05	20.45	14	2,613	0.54%
2024/04/26	1.5	20.00	0	20.15	19.95	1.5	2,592	0.06%
2024/04/25	1	20.15	1	20.05	20.00	0	2,587	0.00%
2024/04/24	0.2	20.13	1.2	20.10	20.10	-1	2,583	-0.04%
2024/04/23	0.3	20.07	0	0.00	20.00	0.3	2,593	0.01%
2024/04/22	0.1	20.00	1	20.00	20.05	-1	2,604	-0.04%
2024/04/19	0.1	19.99	0	0.00	19.50	0.1	2,597	0.01%
2024/04/18	1	20.00	0	0.00	20.10	1	2,582	0.04%
2024/04/16	2.2	20.01	0	0.00	19.80	2.2	2,583	0.08%
2024/04/15	1.1	20.40	2	20.65	20.30	-0.9	2,586	-0.03%
2024/04/12	0.3	20.29	0	0.00	20.25	0.3	2,572	0.01%
2024/04/11	0	20.33	5	20.45	20.30	-5	2,566	-0.19%
2024/04/10	0	20.65	0	0.00	20.70	0	2,563	0.00%
2024/04/09	2.1	20.55	2.3	20.55	20.55	-0.2	2,556	-0.01%
2024/04/08	0	0.00	6	20.58	20.60	-6	2,545	-0.24%
2024/04/03	0	0.00	5	20.38	20.35	-5	2,534	-0.20%
2024/04/02	1	20.45	9	20.33	20.45	-8	2,521	-0.32%
2024/04/01	0.1	20.13	13	20.11	20.05	-12.9	2,473	-0.52%
2024/03/29	0.1	19.85	10	19.85	19.80	-9.9	2,455	-0.40%
2024/03/28	12.3	19.69	0	19.95	19.70	12.3	2,460	0.50%
2024/03/27	1	19.85	0	20.00	19.85	1	2,460	0.04%
2024/03/26	0.5	19.84	0.2	19.70	19.55	0.3	2,448	0.01%
2024/03/25	0.3	19.86	1	19.90	20.00	-0.7	2,437	-0.03%
2024/03/22	0.1	19.50	20	19.43	19.50	-20	2,404	-0.83%
2024/03/21	3	19.55	1	19.60	19.55	2	2,406	0.08%
2024/03/20	0.3	19.43	35	19.36	19.40	-34.7	2,404	-1.44%
2024/03/19	0.1	19.61	3	19.45	19.40	-2.9	2,400	-0.12%
2024/03/18	0.2	19.39	0	0.00	19.40	0.2	2,394	0.01%
2024/03/15	38.3	19.39	0	0.00	19.25	38.3	2,397	1.60%
2024/03/14	11.1	19.78	3	19.75	19.75	8.1	2,375	0.34%
2024/03/13	13.4	19.98	0	0.00	19.95	13.4	2,368	0.57%
2024/03/12	3	20.37	0	0.00	20.35	3	2,355	0.13%
2024/03/11	4.6	20.34	1	20.40	20.25	3.6	2,358	0.15%
2024/03/08	12.3	20.44	18	20.49	20.55	-5.7	2,362	-0.24%
2024/03/07	0.2	21.11	2	21.10	21.05	-1.9	2,349	-0.08%
2024/03/06	1	21.35	19	21.47	21.50	-18	2,305	-0.78%
2024/03/05	13	21.06	25	21.24	21.10	-12	2,254	-0.53%
2024/03/04	23.4	21.60	9	21.44	21.40	14.4	2,199	0.65%
2024/03/01	11.2	21.58	6	21.45	21.45	5.2	2,146	0.24%
2024/02/29	21	21.67	4	21.95	21.50	17	2,089	0.81%
2024/02/27	216.3	22.48	132.3	22.36	21.80	83.9	1,947	4.31%	大買/大賣/
2024/02/26	12	21.15	74.7	21.59	21.70	-62.7	1,086	-5.78%
2024/02/23	1	19.80	0	0.00	19.75	1	943	0.11%
2024/02/22	0.3	19.85	0	0.00	19.90	0.3	949	0.03%
2024/02/21	0.1	20.00	10	19.90	19.85	-9.9	948	-1.05%
2024/02/20	1.4	19.91	1	19.95	19.80	0.4	949	0.04%
2024/02/19	3.6	19.98	1	20.05	19.95	2.6	944	0.27%
2024/02/16	0.4	19.75	1	20.20	20.00	-0.6	882	-0.07%
2024/02/15	0	18.90	1	18.90	19.00	-1	813	-0.12%
2024/02/05	6.5	18.61	0.8	18.70	18.60	5.6	806	0.70%
2024/02/02	0.2	18.84	0	18.85	18.70	0.2	811	0.03%
2024/02/01	5.1	18.80	0	0.00	18.80	5.1	810	0.63%
2024/01/31	0	18.90	0	0.00	18.75	0	812	0.00%
2024/01/30	0.1	19.10	0	19.15	18.80	0	814	0.00%
2024/01/29	0.1	19.13	0.4	19.20	19.10	-0.4	819	-0.05%
2024/01/26	0	0.00	6	19.04	19.10	-6	839	-0.71%
2024/01/24	0	19.10	0	0.00	19.00	0	847	0.00%
2024/01/22	0.1	18.80	20	18.80	18.90	-20	862	-2.31%
2024/01/19	0	0.00	0.1	18.75	18.60	-0.1	869	-0.01%
2024/01/18	2	18.45	0	0.00	18.45	2	893	0.22%
2024/01/17	14.1	18.48	5	18.55	18.40	9.1	949	0.96%
2024/01/16	3.1	18.75	0	0.00	18.70	3.1	1,022	0.31%
2024/01/15	0.4	19.03	0	0.00	18.90	0.4	1,261	0.03%
2024/01/11	0.1	19.15	0	0.00	19.05	0.1	1,367	0.01%
2024/01/10	4.3	18.88	6	19.00	18.95	-1.7	1,384	-0.12%
2024/01/09	1.2	19.29	0	0.00	19.20	1.2	1,366	0.09%
2024/01/08	0.2	19.67	0	0.00	19.70	0.2	1,353	0.01%
2024/01/05	0.4	19.58	0	0.00	19.45	0.4	1,348	0.03%
2024/01/04	0.3	19.53	0	0.00	19.40	0.3	1,350	0.03%
2024/01/03	0.2	19.66	0	0.00	19.55	0.2	1,349	0.02%
2023/12/28	0.3	19.68	0.1	19.75	19.55	0.2	1,357	0.01%
2023/12/27	10.2	19.60	0.1	19.70	19.60	10.1	1,365	0.74%
2023/12/26	0	19.80	0	0.00	19.65	0	1,370	0.00%
2023/12/25	1.6	19.51	0	19.85	19.45	1.5	1,383	0.11%
2023/12/22	1.2	19.67	0	0.00	19.65	1.2	1,417	0.08%
2023/12/21	1.4	19.89	0	0.00	19.80	1.4	1,417	0.10%
2023/12/20	0	20.15	0	0.00	20.00	0	1,424	0.00%
2023/12/19	3.1	19.80	3	19.80	19.85	0.1	1,421	0.01%
2023/12/18	1.6	19.95	0	0.00	19.85	1.6	1,421	0.11%
2023/12/15	7.2	20.06	1	19.95	20.10	6.2	1,415	0.44%
2023/12/14	5	19.85	1	19.85	19.85	4	1,412	0.28%
2023/12/13	0.2	19.87	0	0.00	19.70	0.2	1,417	0.01%
2023/12/12	0.1	19.92	0	0.00	19.75	0.1	1,420	0.01%
2023/12/11	2.5	19.95	0	0.00	19.90	2.5	1,419	0.18%
2023/12/08	1.1	20.10	1	20.10	20.05	0.1	1,416	0.01%
2023/12/07	0.2	20.39	1	20.20	20.20	-0.8	1,411	-0.05%
2023/12/06	0.3	20.66	0	0.00	20.50	0.3	1,398	0.02%
2023/12/05	1	20.85	0	0.00	20.80	1	1,386	0.07%
2023/12/04	3	20.78	3	20.83	20.85	0	1,368	0.00%
2023/12/01	0.1	20.50	0	0.00	20.50	0.1	1,332	0.01%
2023/11/30	0.7	20.44	3	20.43	20.45	-2.3	1,326	-0.17%
2023/11/29	0	20.30	0	0.00	20.35	0	1,312	0.00%
2023/11/24	0.1	20.10	0	0.00	20.15	0.1	1,308	0.01%
2023/11/23	1	20.20	5	20.18	20.20	-4	1,301	-0.30%
2023/11/22	0.1	20.00	6	20.09	20.05	-5.9	1,291	-0.46%
2023/11/21	0	20.00	0	0.00	20.05	0	1,280	0.00%
2023/11/20	0	19.95	11.1	19.81	19.80	-11.1	1,269	-0.87%
2023/11/15	0	0.00	3	19.65	19.65	-3	1,249	-0.24%
2023/11/10	0	19.38	0	0.00	19.35	0	1,256	0.00%
2023/11/07	1	19.80	1	19.70	19.70	0	1,295	0.00%
2023/11/06	0	19.85	0	0.00	19.85	0	1,319	0.00%
2023/11/02	0	0.00	10	19.50	19.45	-10	1,344	-0.74%
2023/11/01	0.1	19.35	0	0.00	19.30	0.1	1,369	0.00%
2023/10/31	0.1	19.25	0	0.00	19.25	0.1	1,383	0.01%
2023/10/30	0	19.65	0	0.00	19.55	0	1,431	0.00%
2023/10/27	0	19.71	0	19.70	19.70	0	1,445	0.00%
2023/10/26	1.1	19.74	1	19.90	19.65	0.1	1,465	0.01%
2023/10/25	6	19.88	18	20.10	20.10	-12	1,468	-0.82%
2023/10/24	11.2	19.73	2	20.13	19.75	9.2	1,470	0.62%
2023/10/23	44.1	20.43	33.2	20.11	20.00	10.9	1,406	0.77%
2023/10/20	1.5	19.29	0	0.00	19.50	1.5	1,172	0.13%
2023/10/19	1	19.90	2	19.60	19.50	-1	1,184	-0.08%
2023/10/18	1	18.80	0	0.00	18.70	1	1,167	0.09%
2023/10/17	0	0.00	2	19.30	19.25	-2	1,208	-0.17%
2023/10/16	0	0.00	2	19.20	19.25	-2	1,283	-0.16%
2023/10/06	1	19.15	1	19.30	19.35	0	1,975	0.00%
2023/10/04	1	19.00	0	0.00	18.95	1	2,016	0.05%
2023/10/03	1	19.15	3	19.30	19.15	-2	2,115	-0.09%
2023/10/02	2	19.35	1	19.30	19.20	1	2,164	0.05%
2023/09/22	0	0.00	0	19.30	19.45	0	2,275	0.00%
2023/09/20	0	19.55	0	0.00	19.50	0	2,408	0.00%
2023/09/15	1	19.75	0	0.00	19.45	1	2,753	0.04%
2023/09/14	5	19.65	0	0.00	19.80	5	2,762	0.18%
2023/09/13	1	19.80	2	19.83	19.75	-1	2,775	-0.04%
2023/09/12	0	0.00	1	19.50	19.45	-1	2,826	-0.04%
2023/09/08	1	19.50	6	19.50	19.55	-5	2,872	-0.17%
2023/09/07	1	19.80	1	19.95	19.60	0	2,892	0.00%
2023/09/06	1	19.85	0	0.00	19.85	1	2,921	0.03%
2023/09/05	5	19.86	0	0.00	19.95	5	2,956	0.17%
2023/09/04	0	0.00	5	19.70	19.70	-5	2,982	-0.17%
2023/09/01	0.1	19.65	0	0.00	19.65	0.1	3,023	0.00%
2023/08/31	0	0.00	0	19.45	19.25	0	3,126	0.00%
2023/08/30	5	19.40	0	0.00	19.40	5	3,573	0.14%
2023/08/29	1	19.20	1	19.25	19.20	0	3,624	0.00%
2023/08/28	0	0.00	1	19.10	19.20	-1	3,701	-0.03%
2023/08/25	0	0.00	2	19.38	19.30	-2	3,705	-0.05%
2023/08/24	3	19.35	0	0.00	19.20	3	3,716	0.08%
2023/08/23	1	19.15	3	19.10	19.15	-2	3,725	-0.05%
2023/08/21	0	0.00	2	19.20	19.20	-2	3,785	-0.05%
2023/08/18	1.5	19.23	19	19.26	19.20	-17.5	3,814	-0.46%
2023/08/15	0	19.42	3	19.10	19.10	-3	4,037	-0.07%
2023/08/14	0	0.00	3	19.05	19.10	-3	4,058	-0.07%
2023/08/11	17	19.46	0	19.55	19.45	17	4,076	0.42%
2023/08/10	1.1	19.86	0	0.00	19.80	1.1	4,179	0.03%
2023/08/09	2	20.20	0	0.00	20.15	2	4,166	0.05%
2023/08/08	1	20.60	2	20.65	20.50	-1	4,162	-0.02%
2023/08/07	2	20.60	2	20.65	20.75	0	4,220	0.00%
2023/08/04	0	20.95	0	0.00	20.90	0	4,222	0.00%
2023/08/02	5	21.10	10	21.22	20.95	-5	4,296	-0.12%
2023/08/01	1	21.05	2	20.95	20.90	-1	4,310	-0.02%
2023/07/28	0	21.20	0	0.00	21.10	0	4,467	0.00%
2023/07/27	3	21.52	4	21.40	21.45	-1	4,662	-0.02%
2023/07/26	4	20.95	6	20.78	20.75	-2	4,836	-0.04%
2023/07/25	1	20.70	1	20.75	20.70	0	5,177	0.00%
2023/07/24	9	20.84	0	21.05	20.75	9	6,834	0.13%
2023/07/21	2	21.43	3	21.42	21.55	-1	7,246	-0.01%
2023/07/20	9	21.44	17	21.24	21.25	-8	7,367	-0.11%
2023/07/19	3	20.92	4	21.03	20.95	-1	7,618	-0.01%
2023/07/18	61	22.15	55.5	22.07	21.50	5.5	7,821	0.07%
2023/07/17	17.1	22.01	48	22.07	21.90	-30.9	7,546	-0.41%
2023/07/14	0	0.00	2	20.50	20.45	-2	7,312	-0.03%
2023/07/13	1	20.70	5	20.61	20.40	-4	7,311	-0.05%
2023/07/12	2	20.70	2	20.75	20.60	0	7,307	0.00%
2023/07/11	2	20.78	1	20.65	21.05	1	7,298	0.01%
2023/07/10	5	20.90	1	20.90	20.80	4	7,266	0.05%
2023/07/07	7	20.69	7	20.65	20.65	0	7,163	0.00%
2023/07/06	10	21.58	1	21.75	21.55	9	7,114	0.13%
2023/07/05	2	21.58	0	0.00	21.50	2	7,064	0.03%
2023/07/04	4	21.76	5	21.80	21.65	-1	7,046	-0.01%
2023/07/03	15	21.93	8	21.95	21.95	7	7,015	0.10%
2023/06/30	0	0.00	3	21.55	21.80	-3	6,959	-0.04%
2023/06/29	15	22.01	10	22.00	21.50	5	6,929	0.07%
2023/06/28	16	21.94	66	21.82	21.85	-50	6,861	-0.73%
2023/06/27	47.5	21.92	3	22.20	21.50	44.5	6,808	0.65%
2023/06/26	18	21.66	5.5	21.52	21.40	12.5	6,616	0.19%
2023/06/21	1	21.00	0	0.00	21.05	1	6,495	0.02%
2023/06/19	0	0.00	0.1	20.80	20.75	-0.1	6,433	0.00%
2023/06/16	11	21.09	16.1	20.96	20.70	-5.1	6,415	-0.08%
2023/06/15	5	20.60	1	20.60	20.60	4	6,362	0.06%
2023/06/14	0	0.00	7	20.79	20.80	-7	6,343	-0.11%
2023/06/13	2.1	20.80	2	20.88	20.80	0.1	6,323	0.00%
2023/06/09	12	21.47	16	21.22	21.25	-4	6,278	-0.06%
2023/06/07	4	21.55	0	0.00	21.50	4	6,224	0.06%
2023/06/06	21	21.83	13	21.80	21.55	8	6,190	0.13%
2023/06/05	48	22.13	47	22.18	22.15	1	6,085	0.02%
2023/06/02	7	20.71	16	20.67	20.80	-9	5,651	-0.16%
2023/06/01	8	20.82	5	20.75	20.60	3	5,615	0.05%
2023/05/30	5	20.10	5	20.20	20.05	0	5,537	0.00%
2023/05/29	0.5	20.20	2	20.15	20.20	-1.5	5,527	-0.03%
2023/05/26	3	20.28	0	0.00	20.05	3	5,521	0.05%
2023/05/25	0	0.00	2	20.65	20.55	-2	5,486	-0.04%
2023/05/24	3	20.47	1	20.50	20.55	2	5,462	0.04%
2023/05/23	1	20.70	0	0.00	20.55	1	5,438	0.02%
2023/05/22	9	20.58	9	20.54	20.60	0	5,436	0.00%
2023/05/19	12.1	21.02	13	21.05	20.65	-0.9	5,408	-0.02%
2023/05/18	9	20.42	8	20.40	20.45	1	5,210	0.02%
2023/05/17	12	20.69	3	20.70	20.45	9	5,186	0.17%
2023/05/16	25	20.83	25	20.65	20.55	0	5,147	0.00%
2023/05/12	1	20.00	7	20.06	20.15	-6	5,019	-0.12%
2023/05/11	1	20.00	7	20.06	20.00	-6	5,000	-0.12%
2023/05/09	41.1	21.00	7	21.01	20.75	34.1	4,903	0.70%
2023/05/08	1	21.35	5	21.26	21.40	-4	4,817	-0.08%
2023/05/05	6	21.59	8	21.71	21.50	-2	4,753	-0.04%
2023/05/04	15.1	22.00	4	22.01	21.80	11.1	4,692	0.24%
2023/05/03	14	22.22	12	22.06	21.75	2	4,578	0.04%
2023/05/02	13	22.25	12	22.34	22.40	1	4,374	0.02%
2023/04/28	23	21.99	36	21.89	21.90	-13	4,148	-0.31%
2023/04/27	223.2	23.10	197	23.15	22.60	26.2	3,785	0.69%	大買/大賣/
2023/04/26	26.1	20.34	30	21.18	22.10	-3.9	2,108	-0.19%
2023/04/25	73.1	20.56	85	20.14	20.10	-11.9	1,652	-0.72%
2023/04/24	87	20.46	70	20.72	20.80	17	1,462	1.16%
2023/04/21	41	20.02	45	19.92	19.85	-4	1,154	-0.35%
2023/04/20	13	19.41	29	19.39	19.35	-16	877	-1.82%
2023/04/19	27	19.38	25	19.14	19.05	2	765	0.26%
2023/04/18	0	19.10	0	0.00	19.10	0	736	0.00%
2023/04/17	8	19.20	0	0.00	19.30	8	725	1.10%
2023/04/11	0	0.00	7	19.00	18.95	-7	703	-0.99%
2023/04/07	0	18.89	0.1	18.95	18.85	0	735	0.00%
2023/04/06	1	18.80	1	18.85	18.85	0	840	0.00%
2023/03/31	0	18.90	1	18.85	18.80	-1	845	-0.12%
2023/03/29	1	18.70	0	0.00	18.75	1	866	0.12%
2023/03/28	1	18.80	0	0.00	18.80	1	901	0.11%
2023/03/23	1	18.60	0	0.00	18.60	1	974	0.10%
2023/03/21	1	18.55	0	0.00	18.55	1	1,315	0.08%
2023/03/17	0	18.60	0	0.00	18.35	0	1,323	0.00%
2023/03/16	0	18.40	0	0.00	18.20	0	1,329	0.00%
2023/03/15	1	18.65	0	0.00	18.50	1	1,331	0.08%
2023/03/10	3	19.30	3	19.10	18.90	0	1,364	0.00%
2023/03/09	1	19.20	0	0.00	19.25	1	1,460	0.07%
2023/03/08	0	0.00	1	19.30	19.25	-1	1,654	-0.06%
2023/03/07	1	19.30	7	19.25	19.20	-6	1,645	-0.36%
2023/03/06	0	19.15	2	19.10	19.15	-2	1,628	-0.12%
2023/03/03	2	18.95	0	0.00	19.00	2	1,611	0.12%
2023/03/02	1	18.80	0	0.00	18.85	1	1,607	0.06%
2023/02/23	0	0.00	1	19.05	19.10	-1	1,606	-0.06%
2023/02/22	1	18.95	0	0.00	18.90	1	1,606	0.06%
2023/02/17	0	18.90	0	0.00	18.85	0	1,602	0.00%
2023/02/15	0	18.80	1	18.80	18.70	-1	1,614	-0.06%
2023/02/13	5	18.60	0	0.00	18.85	5	1,628	0.31%
2023/02/09	0	0.00	1	19.00	18.95	-1	1,631	-0.06%
2023/02/08	6	19.20	0	0.00	19.15	6	1,624	0.37%
2023/02/07	0	19.20	0	0.00	19.25	0	1,617	0.00%
2023/02/03	0.1	19.15	0.1	19.10	19.20	0	1,610	0.00%
2023/02/02	0	19.15	0	0.00	19.20	0	1,601	0.00%
2023/02/01	0.1	18.95	0	0.00	19.00	0.1	1,582	0.01%
2023/01/30	0.1	18.60	0	0.00	18.65	0.1	1,565	0.00%
2023/01/10	0	0.00	1	18.60	18.65	-1	1,609	-0.06%
2023/01/05	0	0.00	1	18.65	18.45	-1	1,647	-0.06%
2022/12/29	1	18.35	0	0.00	18.70	1	1,667	0.06%
2022/12/28	1	18.80	0	0.00	18.70	1	1,667	0.06%
2022/12/27	1	19.10	0	0.00	19.00	1	1,656	0.06%
2022/12/26	2	18.80	5	19.55	19.20	-3	1,635	-0.18%
2022/12/20	3	18.65	0	0.00	18.35	3	1,551	0.19%
2022/12/19	0	0.00	4	19.25	19.10	-4	1,546	-0.26%
2022/12/16	1	19.30	0	0.00	19.25	1	1,538	0.06%
2022/12/15	0	0.00	1	19.60	19.60	-1	1,522	-0.07%
2022/12/14	20	20.44	17	20.50	19.95	3	1,481	0.20%
2022/12/13	0	0.00	12.2	19.06	19.55	-12.2	1,270	-0.96%
2022/12/09	0.2	18.50	0	0.00	18.45	0.2	1,152	0.02%
2022/12/08	0	0.00	0.1	18.35	18.50	-0.1	1,151	0.00%
2022/12/05	1	18.95	0	0.00	18.80	1	1,132	0.09%
2022/12/02	4	18.70	5	18.80	18.90	-1	1,119	-0.09%
2022/12/01	8	19.18	21	19.20	18.90	-13	1,103	-1.18%
2022/11/30	34.5	19.39	16	19.37	19.10	18.5	1,008	1.83%
2022/11/29	1	17.95	1	18.10	18.10	0	814	0.00%
2022/11/28	1	17.75	6.5	17.86	17.95	-5.5	814	-0.68%
2022/11/25	1	18.00	0	0.00	17.90	1	822	0.12%
2022/11/23	1	17.95	0	17.90	17.95	1	842	0.11%
2022/11/22	0	0.00	0	17.90	17.75	0	854	0.00%
2022/11/21	0	0.00	1	17.70	17.85	-1	882	-0.11%
2022/11/18	0	0.00	0	17.90	17.70	0	907	0.00%
2022/11/17	1	17.95	0	0.00	18.00	1	965	0.10%
2022/11/15	0	0.00	50	18.10	18.20	-50	1,161	-4.31%
2022/11/14	5	18.20	1	18.25	18.15	4	1,211	0.33%
2022/11/08	0.1	17.85	1	17.90	17.60	-0.9	1,272	-0.07%
2022/11/04	0	0.00	0.1	17.30	17.50	-0.1	1,310	-0.01%
2022/10/27	0	17.40	0	0.00	17.50	0	1,428	0.00%
2022/10/25	0	17.00	0	0.00	16.85	0	1,584	0.00%
2022/10/21	1	17.05	0	0.00	16.90	1	1,619	0.06%
2022/10/20	3	16.80	5	17.12	17.70	-2	1,621	-0.12%
2022/10/19	0	17.25	0	0.00	17.15	0	1,615	0.00%
2022/10/18	0.1	17.09	1	17.20	17.10	-0.9	1,681	-0.05%
2022/10/17	1	16.80	0	0.00	16.85	1	1,890	0.05%
2022/10/13	2.2	16.84	3	16.75	16.40	-0.8	1,938	-0.04%
2022/10/11	2.1	17.27	0	0.00	17.30	2.1	2,017	0.11%
2022/10/07	2	18.20	0	0.00	18.15	2	2,006	0.10%
2022/10/06	1	18.30	1	18.40	18.35	0	2,014	0.00%
2022/10/05	8	18.54	0	0.00	18.45	8	2,051	0.39%
2022/10/03	0	18.00	1	18.25	18.10	-1	2,103	-0.05%
2022/09/30	0	0.00	10	17.85	18.10	-10	2,123	-0.47%
2022/09/29	1	18.30	2	18.30	18.20	-1	2,148	-0.05%
2022/09/28	0.1	18.32	1	18.00	17.80	-0.9	2,210	-0.04%
2022/09/26	3.3	18.41	1	18.45	18.35	2.3	2,241	0.10%
2022/09/23	1	19.35	0	0.00	19.20	1	2,256	0.04%
2022/09/22	0	0.00	17	19.43	19.55	-17	2,284	-0.74%
2022/09/21	1	19.35	1	19.60	19.30	0	2,287	0.00%
2022/09/20	1	19.60	1	19.75	19.75	0	2,289	0.00%
2022/09/19	7	19.64	0	0.00	19.60	7	2,300	0.31%
2022/09/16	0	20.25	0	0.00	20.05	0	2,303	0.00%
2022/09/13	0	0.00	1	20.55	20.50	-1	2,366	-0.04%
2022/09/07	0	0.00	4	19.70	19.70	-4	2,450	-0.16%
2022/09/06	1	20.00	0	0.00	19.95	1	2,471	0.04%
2022/09/02	2	20.62	2	20.65	20.50	0	2,509	0.00%
2022/09/01	1	21.14	0	20.75	20.75	1	2,513	0.04%
2022/08/31	0	0.00	1	21.15	21.15	-1	2,513	-0.04%
2022/08/29	5	20.60	1	20.60	20.65	4	2,559	0.16%
2022/08/26	0	0.00	1.1	21.35	21.30	-1.1	2,599	-0.04%
2022/08/25	1	21.20	0	0.00	21.30	1	2,845	0.04%
2022/08/24	1	21.00	2.5	20.96	21.00	-1.5	2,846	-0.05%
2022/08/23	22	21.27	10.5	20.89	20.65	11.5	2,804	0.41%
2022/08/22	4	21.25	4	21.04	21.25	0	2,676	0.00%
2022/08/19	5	21.28	1	21.20	20.90	4	2,646	0.15%
2022/08/18	0	20.60	1	20.85	20.80	-1	2,602	-0.04%
2022/08/17	0	0.00	5	21.00	20.85	-5	2,602	-0.19%
2022/08/16	0	20.65	0	0.00	20.55	0	2,595	0.00%
2022/08/15	6	20.70	1	20.70	20.60	5	2,616	0.19%
2022/08/11	0	0.00	1	20.15	20.25	-1	2,608	-0.04%
2022/08/10	2	20.05	8.2	19.94	20.00	-6.1	2,620	-0.23%
2022/08/09	1	19.65	1	19.70	19.60	0	2,614	0.00%
2022/08/08	0	19.70	40	19.52	19.65	-40	2,627	-1.52%
2022/08/05	7	19.43	7	19.60	19.60	0	2,642	0.00%
2022/08/04	2	19.08	0	0.00	19.15	2	2,653	0.08%
2022/08/02	47	19.52	0.2	19.55	19.55	46.8	2,694	1.74%
2022/08/01	3	20.33	6	20.23	20.35	-3	2,659	-0.11%
2022/07/29	0.3	19.85	0	0.00	19.95	0.3	2,599	0.01%
2022/07/28	1	19.50	2	19.50	19.50	-1	2,659	-0.04%
2022/07/27	1	19.70	2	19.50	19.70	-1	2,711	-0.04%
2022/07/26	1	19.55	1	19.35	19.40	0	2,714	0.00%
2022/07/25	4.1	20.13	2	19.80	19.70	2.1	2,734	0.08%
2022/07/22	15	20.90	8	20.75	20.60	7	2,787	0.25%
2022/07/21	0	0.00	1.1	19.85	20.00	-1.1	2,674	-0.04%
2022/07/20	0	0.00	0.1	19.65	19.55	-0.1	2,707	0.00%
2022/07/19	1	19.75	4	19.49	19.45	-3	2,768	-0.11%
2022/07/18	1.1	19.40	1	19.25	19.30	0.1	2,751	0.00%
2022/07/14	1	18.80	1.2	18.87	18.90	-0.2	2,827	-0.01%
2022/07/13	0	0.00	1	19.00	18.85	-1	3,067	-0.03%
2022/07/12	1	18.35	0	0.00	17.90	1	3,079	0.03%
2022/07/08	1	19.15	0	0.00	19.00	1	3,143	0.03%
2022/07/07	1	18.85	1	18.50	19.10	0	3,178	0.00%
2022/07/06	0	0.00	7	18.55	18.40	-7	3,242	-0.22%
2022/07/04	0	0.00	1	19.00	18.95	-1	3,527	-0.03%
2022/07/01	0.2	19.07	1	18.85	18.70	-0.9	3,588	-0.02%
2022/06/30	5.1	19.15	0	0.00	19.20	5.1	3,596	0.14%
2022/06/29	1	20.10	35	20.15	20.15	-34	3,610	-0.94%
2022/06/27	0	0.00	2	20.90	20.90	-2	3,910	-0.05%
2022/06/24	2	20.50	2.2	20.62	20.50	-0.2	4,159	0.00%
2022/06/23	0	20.00	2	20.38	20.25	-2	4,418	-0.04%
2022/06/21	4	21.20	8	20.80	21.10	-4	5,796	-0.07%
2022/06/20	5.1	20.90	1	20.65	20.25	4.1	6,139	0.07%
2022/06/17	0.5	21.27	0	0.00	21.15	0.5	6,424	0.01%
2022/06/16	8	22.03	0	0.00	21.50	8	6,472	0.12%
2022/06/15	6	22.77	1	22.40	22.40	5	6,615	0.08%
2022/06/13	7	22.70	0	0.00	22.75	7	6,744	0.10%
2022/06/09	0	0.00	1	23.40	23.45	-1	6,955	-0.01%
2022/06/08	0.2	23.30	56	23.40	23.40	-55.8	7,232	-0.77%
2022/06/07	75	23.12	0	0.00	23.10	75	7,311	1.03%
2022/06/06	1	23.55	0	0.00	23.60	1	7,311	0.01%
2022/06/02	30	24.56	41	24.86	24.30	-11	7,319	-0.15%
2022/06/01	2	23.90	5	24.15	24.00	-3	7,129	-0.04%
2022/05/31	2	24.10	0	0.00	23.95	2	7,160	0.03%
2022/05/30	1	24.10	1	24.10	23.85	0	7,268	0.00%
2022/05/27	0	0.00	0.1	23.75	23.60	-0.1	7,317	0.00%
2022/05/26	0	0.00	5	24.09	23.70	-5	7,408	-0.07%
2022/05/24	0	0.00	1	23.70	23.65	-1	7,528	-0.01%
2022/05/23	1	23.65	0	0.00	23.65	1	7,612	0.01%
2022/05/20	0	0.00	0.2	23.75	23.70	-0.2	7,629	0.00%
2022/05/19	0	0.00	23	23.21	23.65	-23	7,647	-0.30%
2022/05/18	6	23.64	1	23.60	23.60	5	7,674	0.07%
2022/05/17	1	23.20	0	23.20	23.35	1	7,720	0.01%
2022/05/16	0.2	22.95	0	0.00	23.05	0.2	8,011	0.00%
2022/05/13	2.1	22.42	1.2	22.38	22.70	0.9	8,180	0.01%
2022/05/12	1.1	22.00	0	22.05	21.90	1.1	8,200	0.01%
2022/05/11	0.1	22.85	5	22.75	22.95	-4.9	8,231	-0.06%
2022/05/10	1	22.25	0	0.00	22.85	1	8,355	0.01%
2022/05/09	4	22.70	1	22.90	22.60	3	8,386	0.04%
2022/05/06	10	23.35	0.2	23.25	23.45	9.8	8,390	0.12%
2022/05/05	1.1	24.03	3	23.67	23.40	-1.9	8,392	-0.02%
2022/05/04	1.2	23.37	2	23.38	23.25	-0.8	8,354	-0.01%
2022/05/03	0.1	22.95	0	22.95	22.85	0.1	8,346	0.00%
2022/04/29	1	22.70	0.3	22.82	22.80	0.7	8,387	0.01%
2022/04/28	4.1	22.80	3	22.77	22.55	1	8,415	0.01%
2022/04/27	7.1	21.86	4	22.13	22.10	3.1	8,325	0.04%
2022/04/26	4	22.94	1	23.50	22.70	3	8,264	0.04%
2022/04/25	7.6	23.41	1	23.35	23.35	6.6	8,237	0.08%
2022/04/22	1.1	24.13	2	24.45	24.20	-1	8,198	-0.01%
2022/04/21	3.1	24.35	0	0.00	24.35	3.1	8,264	0.04%
2022/04/20	11.1	24.67	1	24.75	24.45	10.1	8,274	0.12%
2022/04/19	24.1	25.19	27	25.31	24.75	-3	8,284	-0.04%
2022/04/18	2.1	24.45	4	24.43	24.55	-2	8,188	-0.02%
2022/04/15	9.2	24.49	0	0.00	24.40	9.2	8,249	0.11%
2022/04/14	11.2	25.06	0	0.00	25.00	11.2	9,015	0.12%
2022/04/13	16.2	25.00	0	0.00	25.00	16.2	9,084	0.18%
2022/04/12	5	25.02	18	25.03	25.10	-13	9,256	-0.14%
2022/04/11	7.1	25.87	7	25.99	25.65	0.1	9,493	0.00%
2022/04/08	4.1	25.67	5	25.85	26.05	-1	10,088	-0.01%
2022/04/07	3	25.20	2	24.80	24.80	1	10,332	0.01%
2022/04/06	1.3	25.52	7	25.45	25.65	-5.8	10,941	-0.05%
2022/04/01	2.1	25.84	4	25.85	25.85	-1.9	11,144	-0.02%
2022/03/31	2.1	26.11	28	26.01	26.00	-26	11,160	-0.23%
2022/03/30	18.5	26.37	18	26.31	26.20	0.5	11,143	0.00%
2022/03/29	2.3	26.90	18	27.08	27.20	-15.8	11,060	-0.14%
2022/03/28	25.4	26.83	29.1	26.79	26.95	-3.8	11,150	-0.03%
2022/03/25	111.2	27.89	109	27.42	26.75	2.2	11,835	0.02%	大買/大賣/
2022/03/24	106	27.42	131.3	27.00	27.05	-25.3	11,076	-0.23%	大買/大賣/
2022/03/23	36.2	26.36	34	26.17	25.85	2.2	10,557	0.02%
2022/03/22	43	25.60	81	24.99	25.35	-38	10,241	-0.37%
2022/03/21	19	24.78	19.2	24.74	24.45	-0.2	9,979	0.00%
2022/03/18	61.1	24.91	31	24.56	24.60	30.1	10,024	0.30%
2022/03/17	26.4	24.35	16	24.38	24.25	10.4	9,972	0.10%
2022/03/16	94	23.78	81	23.40	23.55	13	9,952	0.13%
2022/03/15	91.1	24.46	90	24.18	23.95	1.1	10,045	0.01%
2022/03/14	12.1	24.63	6	24.58	24.55	6.1	10,257	0.06%
2022/03/11	52	24.98	19	25.02	25.15	33	10,231	0.32%
2022/03/10	2	26.40	7.3	26.32	26.45	-5.3	10,033	-0.05%
2022/03/09	1	25.20	1	25.45	25.35	0	10,018	0.00%
2022/03/08	2	25.40	3	25.42	24.95	-1	10,234	-0.01%
2022/03/07	4	25.45	7	25.43	25.40	-3	10,483	-0.03%
2022/03/03	3	26.78	4	26.71	26.65	-1	11,099	-0.01%
2022/03/02	7	26.41	3	26.55	26.55	4	11,259	0.04%
2022/03/01	6	26.50	17	26.47	26.40	-11	11,391	-0.10%
2022/02/25	2	25.70	5	25.57	25.70	-3	11,904	-0.03%
2022/02/24	1	25.70	1	25.80	25.35	0	13,175	0.00%
2022/02/23	4	26.32	11	26.26	26.25	-7	13,305	-0.05%
2022/02/22	2	25.45	2	25.60	25.55	0	13,413	0.00%
2022/02/21	1	26.00	4	25.98	25.90	-3	13,543	-0.02%
2022/02/18	4	25.95	16	25.91	26.05	-12	13,886	-0.09%
2022/02/17	10.2	25.88	3	25.95	25.90	7.2	14,364	0.05%
2022/02/16	28	26.39	10	26.24	26.00	18	14,795	0.12%
2022/02/15	76.1	25.95	81	26.27	26.00	-4.9	15,392	-0.03%
2022/02/14	1	24.85	5	24.81	25.05	-4	17,292	-0.02%
2022/02/11	5	25.34	2	25.43	25.40	3	22,476	0.01%
2022/02/10	11	25.69	17	25.82	25.80	-6	24,624	-0.02%
2022/02/09	5	25.50	8	25.28	25.20	-3	28,031	-0.01%
2022/02/08	0	0.00	1	25.00	24.95	-1	29,989	0.00%
2022/02/07	5	24.20	2	24.10	24.45	3	31,804	0.01%
2022/01/26	3	23.63	4	23.73	23.55	-1	31,959	0.00%
2022/01/25	2.1	23.93	0.1	23.75	23.50	2	32,328	0.01%
2022/01/24	1	24.00	12	23.55	24.00	-11	32,710	-0.03%
2022/01/21	3	24.07	0	0.00	24.10	3	33,228	0.01%
2022/01/20	0	0.00	2	24.78	24.80	-2	33,609	-0.01%
2022/01/19	4	24.80	4	24.84	24.70	0	34,239	0.00%
2022/01/18	7	25.04	2	25.00	24.90	5	34,890	0.01%
2022/01/17	1	25.10	15	24.98	25.10	-14	35,774	-0.04%
2022/01/14	12	24.78	32	24.74	24.60	-20	36,365	-0.05%
2022/01/13	2	25.70	2	25.70	25.60	0	36,954	0.00%
2022/01/12	13	25.63	3	25.93	25.70	10	37,733	0.03%
2022/01/11	15	25.83	40	26.21	25.85	-25	39,278	-0.06%
2022/01/10	5	26.71	10	26.54	26.55	-5	41,107	-0.01%
2022/01/07	193.5	27.68	155	27.56	26.80	38.5	42,968	0.09%	大買/大賣/
2022/01/06	6	26.83	8	26.84	26.90	-2	47,351	0.00%
2022/01/05	5	27.11	6	27.11	27.05	-1	50,667	0.00%
2022/01/04	19	27.72	11	27.90	27.80	8	51,347	0.02%
2022/01/03	164	28.22	167	28.43	28.40	-3	51,813	-0.01%	大買/大賣/
2021/12/30	31	27.38	20	27.77	27.25	11	53,391	0.02%
2021/12/29	23	27.61	54.3	27.52	27.80	-31.3	55,223	-0.06%
2021/12/28	43	26.94	50	26.78	26.45	-7	55,862	-0.01%
2021/12/27	5	26.05	3	26.10	26.10	2	56,202	0.00%
2021/12/24	8	26.39	2.1	26.33	26.20	6	56,794	0.01%
2021/12/23	16	26.44	10.1	26.28	26.25	5.9	57,389	0.01%
2021/12/22	73	27.09	56.2	26.75	26.55	16.8	58,185	0.03%
2021/12/21	120.1	27.42	147	27.44	26.95	-26.9	58,736	-0.05%	大買/大賣/
2021/12/20	12	26.18	21	26.21	26.05	-9	59,223	-0.02%
2021/12/17	14	25.73	2	26.10	25.85	12	60,496	0.02%
2021/12/16	9	26.02	8	26.02	25.90	1	63,107	0.00%
2021/12/15	14	25.92	8.1	26.10	26.00	6	66,271	0.01%
2021/12/14	6	26.13	5	26.32	25.75	1	68,540	0.00%
2021/12/13	13.1	26.31	2	26.20	26.20	11.1	74,535	0.01%
2021/12/10	12	26.81	2	26.60	26.70	10	79,396	0.01%
2021/12/09	25	26.90	13	26.82	26.90	12	82,430	0.01%
2021/12/08	47	27.02	81.5	27.00	27.00	-34.5	83,166	-0.04%
2021/12/07	16	26.44	5	26.31	26.20	11	83,195	0.01%
2021/12/06	6	26.12	5	26.29	26.25	1	83,431	0.00%
2021/12/03	4	26.21	24.1	26.26	26.15	-20.1	83,413	-0.02%
2021/12/02	47	26.36	34	26.26	25.95	13	83,574	0.02%
2021/12/01	21	26.08	33.1	26.23	26.45	-12.1	83,541	-0.01%
2021/11/30	82	27.40	75	27.29	25.65	7	83,240	0.01%
2021/11/29	20	25.58	35.2	25.95	26.25	-15.2	82,696	-0.02%
2021/11/26	42	26.37	59	26.32	26.25	-17	82,512	-0.02%
2021/11/25	67.2	27.79	40.1	27.82	27.50	27.1	82,250	0.03%
2021/11/24	104.2	28.12	84.1	28.03	27.55	20.1	82,039	0.02%	大買/
2021/11/23	260.5	28.80	329.7	28.69	27.50	-69.2	81,430	-0.08%	大買/大賣/
2021/11/22	3	27.12	3	27.40	27.40	0	80,087	0.00%
2021/11/19	23	27.70	26.3	27.62	27.45	-3.3	79,897	0.00%
2021/11/18	52	27.78	30	27.77	27.55	22	79,704	0.03%
2021/11/17	55	28.00	70	28.01	28.10	-15	79,529	-0.02%
2021/11/16	64.5	27.87	72	27.65	27.60	-7.5	79,154	-0.01%
2021/11/15	103	28.18	136.2	28.21	28.05	-33.2	78,644	-0.04%	大買/大賣/
2021/11/12	157	28.19	76.1	28.40	28.00	80.9	78,156	0.10%	大買/
2021/11/11	285.3	29.59	225	29.65	28.50	60.3	77,269	0.08%	大買/大賣/
2021/11/10	1,036.4	30.67	888.2	30.62	29.40	148.2	75,210	0.20%	大買/大賣/鉅額交易
2021/11/09	230	29.21	382.8	29.24	30.25	-152.8	70,014	-0.22%	大買/大賣/鉅額交易
2021/11/08	601.1	29.92	398	29.14	27.50	203	67,813	0.30%	大買/大賣/鉅額交易
2021/11/05	176	28.07	287.9	28.90	29.35	-111.9	64,287	-0.17%	大買/大賣/鉅額交易
2021/11/04	266.3	26.97	264	26.89	26.70	2.3	62,279	0.00%	大買/大賣/
2021/11/03	7	25.16	20	25.22	25.50	-13	60,492	-0.02%
2021/11/02	81	25.45	33	25.77	25.15	48	60,320	0.08%
2021/11/01	55.2	25.86	86	25.96	25.90	-30.8	59,938	-0.05%
2021/10/29	139	26.13	132	26.30	25.55	7	59,519	0.01%	大買/大賣/
2021/10/28	96.2	26.10	102	25.83	25.75	-5.8	58,959	-0.01%	大賣/
2021/10/27	160	26.12	122.2	26.35	26.70	37.8	58,539	0.06%	大買/大賣/
2021/10/26	124.1	26.41	111	26.30	25.70	13.1	57,946	0.02%	大買/大賣/
2021/10/25	122.1	26.22	154.1	26.05	26.55	-32	57,313	-0.06%	大買/大賣/
2021/10/22	70.2	25.64	75.5	25.57	25.00	-5.3	56,587	-0.01%
2021/10/21	110.1	26.27	157	26.07	26.40	-47	56,060	-0.08%	大買/大賣/
2021/10/20	167.5	26.41	118	26.43	26.55	49.5	55,710	0.09%	大買/大賣/
2021/10/19	260.1	26.42	214.5	26.32	26.50	45.6	54,907	0.08%	大買/大賣/
2021/10/18	307.5	26.96	309	27.01	27.05	-1.6	53,352	0.00%	大買/大賣/
2021/10/15	456	25.84	487.1	25.84	26.50	-31.1	51,471	-0.06%	大買/大賣/
2021/10/14	647.2	27.16	715.2	27.13	25.05	-68	49,597	-0.14%	大買/大賣/
2021/10/13	629	27.12	588	27.05	26.75	41	44,426	0.09%	大買/大賣/
2021/10/12	120	25.74	147.1	25.70	25.85	-27.1	41,091	-0.07%	大買/大賣/
2021/10/08	89	25.82	100.1	25.83	25.30	-11.1	40,340	-0.03%
2021/10/07	383.1	26.05	301.7	25.84	26.00	81.3	40,104	0.20%	大買/大賣/
2021/10/06	449.9	25.83	497	25.74	26.00	-47.2	37,875	-0.12%	大買/大賣/
2021/10/05	325.2	24.92	292	24.79	24.75	33.2	35,699	0.09%	大買/大賣/
2021/10/04	50	24.86	92	24.44	24.00	-42	34,529	-0.12%
2021/10/01	33	24.50	54.1	24.78	25.00	-21.1	34,112	-0.06%
2021/09/30	164	25.14	183	25.15	25.65	-19	33,557	-0.06%	大買/大賣/
2021/09/29	152.2	25.59	173	25.43	25.10	-20.8	32,948	-0.06%	大買/大賣/
2021/09/28	193	25.60	121	25.53	25.35	72	32,255	0.22%	大買/大賣/
2021/09/27	173	26.49	218.1	26.61	26.70	-45.1	31,714	-0.14%	大買/大賣/
2021/09/24	295.2	26.65	294	26.39	25.55	1.2	30,695	0.00%	大買/大賣/
2021/09/23	510	26.94	335.3	26.78	26.80	174.8	29,504	0.59%	大買/大賣/鉅額交易
2021/09/22	413.1	25.98	434.1	25.92	26.65	-21	26,859	-0.08%	大買/大賣/
2021/09/17	338	25.48	375.1	25.30	24.70	-37.1	23,829	-0.16%	大買/大賣/
2021/09/16	896	27.47	911.7	27.35	26.55	-15.6	21,531	-0.07%	大買/大賣/
2021/09/15	1,367.3	26.31	1,282.5	26.39	27.30	84.8	15,463	0.55%	大買/大賣/
2021/09/14	302.4	23.55	365.5	23.79	24.85	-63.1	10,511	-0.60%	大買/大賣/
2021/09/13	86.3	22.11	86.8	22.24	22.60	-0.5	7,434	-0.01%
2021/09/10	34	20.60	30	20.50	20.55	4	6,594	0.06%
2021/09/09	9	20.38	11.2	20.18	20.70	-2.2	6,283	-0.04%
2021/09/08	1	19.65	1	19.50	19.45	0	5,972	0.00%
2021/09/07	12	19.31	9	19.64	19.90	3	6,122	0.05%
2021/09/06	0	0.00	9	19.62	19.65	-9	5,939	-0.15%
2021/09/03	0	0.00	2	18.78	18.80	-2	5,926	-0.03%
2021/09/02	4	18.68	0	0.00	18.65	4	5,944	0.07%
2021/09/01	2	19.00	0	0.00	18.90	2	5,991	0.03%
2021/08/31	0	0.00	9	18.94	19.00	-9	6,116	-0.15%
2021/08/30	3	18.62	1	18.70	18.60	2	6,589	0.03%
2021/08/27	0	0.00	1	18.50	18.50	-1	6,672	-0.01%
2021/08/26	1	18.40	0	0.00	18.45	1	6,848	0.01%
2021/08/25	1	18.45	1	18.55	18.40	0	7,072	0.00%
2021/08/24	0	0.00	1	18.35	18.40	-1	7,108	-0.01%
2021/08/23	0	0.00	6	18.09	18.15	-6	7,177	-0.08%
2021/08/20	1	17.70	0	0.00	17.70	1	7,332	0.01%
2021/08/19	2	18.00	0	0.00	17.80	2	7,940	0.03%
2021/08/18	0	18.40	0.2	17.90	18.45	-0.2	8,091	0.00%
2021/08/16	0	0.00	0.1	17.80	18.00	-0.1	8,118	0.00%
2021/08/13	5.1	18.00	0	0.00	18.00	5.1	8,286	0.06%
2021/08/10	1	18.90	1	19.10	18.90	0	8,470	0.00%
2021/08/09	10.1	18.95	0	0.00	18.85	10.1	8,739	0.12%
2021/08/05	2	19.33	10	19.28	19.35	-8	8,800	-0.09%
2021/08/03	0	0.00	9	19.51	19.50	-9	9,144	-0.10%
2021/08/02	0	0.00	0.2	19.65	19.70	-0.2	9,165	0.00%
2021/07/30	0	0.00	1	19.60	19.50	-1	9,171	-0.01%
2021/07/29	6	19.92	2.1	19.90	20.00	3.9	9,169	0.04%
2021/07/28	12	20.14	9.1	20.05	19.90	2.9	9,218	0.03%
2021/07/27	1	19.55	4	19.51	19.70	-3	9,429	-0.03%
2021/07/26	38.1	20.22	44	20.48	20.20	-5.9	9,810	-0.06%
2021/07/23	0	0.00	13	19.56	19.55	-13	9,499	-0.14%
2021/07/22	1	19.45	9	19.33	19.30	-8	9,567	-0.08%
2021/07/21	2	19.53	3.2	20.02	19.40	-1.1	9,555	-0.01%
2021/07/20	23.2	20.28	4	19.99	19.95	19.2	9,521	0.20%
2021/07/19	2	20.65	2	20.85	20.75	0	9,492	0.00%
2021/07/16	5	20.87	6	20.75	20.70	-1	9,657	-0.01%
2021/07/15	7.1	21.09	10.2	20.91	21.10	-3.1	9,912	-0.03%
2021/07/14	22	21.06	32	20.89	21.00	-10	10,310	-0.10%
2021/07/13	6	20.28	17	20.57	20.05	-11	9,941	-0.11%
2021/07/12	10	20.31	10	20.52	20.15	0	9,957	0.00%
2021/07/09	4	20.73	2	20.73	20.60	2	10,059	0.02%
2021/07/08	2	20.45	4	20.61	20.65	-2	10,556	-0.02%
2021/07/07	4	20.23	3.2	20.46	20.25	0.9	11,101	0.01%
2021/07/06	2	20.28	0	0.00	20.30	2	11,072	0.02%
2021/07/05	6	20.27	7.1	20.08	20.50	-1.1	11,062	-0.01%
2021/07/02	50.1	20.73	8	20.45	20.00	42	10,961	0.38%
2021/07/01	25	20.37	17	20.14	20.70	8	10,820	0.07%
2021/06/30	0	0.00	3	19.67	19.75	-3	10,440	-0.03%
2021/06/29	1	19.25	7	19.44	19.20	-6	10,297	-0.06%
2021/06/28	5	19.53	7.1	19.61	19.50	-2.1	10,285	-0.02%
2021/06/25	17	19.24	1	19.50	19.15	16	10,116	0.16%
2021/06/24	0	0.00	33	19.18	19.20	-33	10,094	-0.33%
2021/06/23	0	0.00	4.2	19.04	18.90	-4.2	10,064	-0.04%
2021/06/22	11	18.84	68	18.91	18.85	-57	10,065	-0.57%
2021/06/21	47.1	18.56	0	0.00	18.60	47.1	10,192	0.46%
2021/06/18	12	19.10	2	19.18	19.10	10	10,237	0.10%
2021/06/17	13	19.28	0	19.25	19.25	13	10,263	0.13%
2021/06/16	16	19.85	6	19.85	19.40	10	10,228	0.10%
2021/06/15	22	19.53	3	19.37	19.55	19	10,013	0.19%
2021/06/11	6	19.73	6.1	19.75	19.40	-0.1	9,944	0.00%
2021/06/10	0	0.00	1	19.25	19.15	-1	9,738	-0.01%
2021/06/09	2	19.18	1.3	19.38	19.10	0.7	9,716	0.01%
2021/06/08	14	19.68	4	19.63	19.45	10	9,688	0.10%
2021/06/07	34.1	20.27	42.1	20.13	20.25	-8	9,559	-0.08%
2021/06/04	60	19.90	60	19.40	19.40	0	9,064	0.00%
2021/06/03	65	19.90	68	19.80	19.75	-3	8,983	-0.03%
2021/06/02	58	19.70	67	19.46	19.45	-9	8,812	-0.10%
2021/06/01	17	19.24	21	19.11	19.20	-4	8,582	-0.05%
2021/05/31	15	19.09	3	19.15	19.00	12	8,538	0.14%
2021/05/28	60	19.40	53	19.27	19.20	7	8,458	0.08%
2021/05/27	178	19.63	104	19.44	19.60	74	8,307	0.89%	大買/大賣/
2021/05/26	6	18.67	13	18.61	19.05	-7	7,705	-0.09%
2021/05/25	0	0.00	2	17.83	17.75	-2	7,550	-0.03%
2021/05/21	5	17.91	3	18.05	17.80	2	7,538	0.03%
2021/05/20	4	17.78	4	17.57	17.25	0	7,492	0.00%
2021/05/19	1	17.45	0	0.00	17.30	1	7,612	0.01%
2021/05/18	17	17.54	3	17.58	17.70	14	7,560	0.19%
2021/05/17	10.2	17.44	16	17.93	18.35	-5.9	7,424	-0.08%
2021/05/14	3.2	17.37	0.1	17.30	16.85	3.2	7,130	0.04%
2021/05/13	1	17.00	3.1	17.25	17.05	-2.1	7,073	-0.03%
2021/05/12	38	18.59	36	17.59	17.55	2	6,988	0.03%
2021/05/11	2	17.93	2.1	18.66	18.00	-0.1	6,658	0.00%
2021/05/10	0	0.00	4	18.89	18.90	-4	6,592	-0.06%
2021/05/07	0	0.00	0	18.40	18.55	0	6,563	0.00%
2021/05/05	5.1	18.54	7.1	18.74	18.35	-2.1	6,467	-0.03%
2021/05/04	20.1	19.34	6.1	19.38	18.90	14	6,367	0.22%
2021/05/03	28	20.02	67	20.12	21.00	-39	5,966	-0.65%
2021/04/29	2	19.32	1	19.25	19.10	1	5,474	0.02%
2021/04/28	10.2	19.55	8	19.59	19.40	2.2	5,431	0.04%
2021/04/27	3.1	18.94	6	19.01	19.00	-2.9	5,363	-0.05%
2021/04/26	3	19.02	5	19.09	19.05	-2	5,315	-0.04%
2021/04/23	0	0.00	2	18.88	18.80	-2	5,267	-0.04%
2021/04/22	17	19.57	43	19.68	19.10	-26	5,222	-0.50%
2021/04/21	13.2	19.97	56	20.13	19.85	-42.8	5,006	-0.86%
2021/04/20	66	19.94	23.1	19.96	19.90	42.9	4,670	0.92%
2021/04/19	14	19.32	12	19.32	19.30	2	4,136	0.05%
2021/04/16	20	18.87	14	19.07	18.90	6	3,951	0.15%
2021/04/15	45	18.69	19	18.95	18.95	26	3,828	0.68%
2021/04/14	127	18.95	148	18.81	18.40	-21	3,620	-0.58%	大買/大賣/
2021/04/13	136	18.78	96	18.63	19.40	40	3,009	1.33%	大買/
2021/04/12	11	17.76	0	0.00	17.65	11	2,336	0.47%
2021/04/09	0.1	17.35	0	0.00	17.35	0.1	2,428	0.00%
2021/04/08	0	0.00	5	17.66	17.65	-5	2,400	-0.21%
2021/04/07	0	0.00	14.1	17.20	17.60	-14.1	2,343	-0.60%
2021/04/06	0	0.00	5	16.92	17.00	-5	2,189	-0.23%
2021/03/31	0	0.00	1	16.80	16.80	-1	2,211	-0.05%
2021/03/30	0	16.70	35.1	16.75	16.80	-35	2,214	-1.58%
2021/03/29	0.1	16.60	0	0.00	16.60	0.1	2,201	0.00%
2021/03/25	0	16.70	0	0.00	16.65	0	2,216	0.00%
2021/03/24	15.1	17.17	10.7	17.43	16.90	4.4	2,198	0.20%
2021/03/23	12	17.05	4.1	17.05	17.15	8	2,028	0.39%
2021/03/22	1	16.60	2	16.83	16.95	-1	1,933	-0.05%
2021/03/19	0.1	16.40	0	0.00	16.45	0.1	1,882	0.01%
2021/03/18	0.1	16.49	0	0.00	16.40	0.1	1,886	0.00%
2021/03/15	27	16.47	0	0.00	16.45	27	1,955	1.38%
2021/03/12	1	16.45	1	16.60	16.70	0	1,966	0.00%
2021/03/11	0.1	16.50	0	0.00	16.45	0.1	2,032	0.00%
2021/03/10	0.1	16.40	0	0.00	16.40	0.1	2,036	0.00%
2021/03/09	0.1	16.55	0	0.00	16.30	0.1	2,051	0.00%
2021/03/05	0.1	16.54	0	0.00	16.45	0.1	2,079	0.01%
2021/03/02	0.2	16.85	2	16.60	16.40	-1.8	2,173	-0.08%
2021/02/26	2	16.63	2	16.73	16.75	0	2,182	0.00%
2021/02/25	1	16.65	2	16.65	16.70	-1	2,176	-0.05%
2021/02/24	0	16.70	0	0.00	16.60	0	2,179	0.00%
2021/02/23	1	16.95	3	17.00	17.00	-2	2,157	-0.09%
2021/02/22	11	17.11	1	17.10	17.25	10	2,131	0.47%
2021/02/19	3	16.85	11.1	16.95	16.80	-8.1	1,977	-0.41%
2021/02/18	0	0.00	1	16.10	16.10	-1	1,882	-0.05%
2021/02/05	0.1	15.55	0	0.00	15.35	0.1	1,874	0.00%
2021/02/04	0.1	15.47	0	0.00	15.45	0.1	1,882	0.00%
2021/02/03	0.1	15.41	0.1	15.42	15.35	0	1,921	0.00%
2021/02/02	0.2	15.49	0	0.00	15.30	0.2	1,946	0.01%
2021/02/01	1	15.21	0	0.00	15.35	1	1,962	0.05%
2021/01/29	0.7	15.65	0	0.00	15.35	0.7	1,981	0.03%
2021/01/28	3.4	15.71	0	0.00	15.60	3.4	1,986	0.17%
2021/01/27	0	15.80	0	0.00	15.75	0	1,984	0.00%
2021/01/26	0.2	15.95	0	0.00	15.70	0.2	1,987	0.01%
2021/01/25	1	15.60	0	0.00	15.85	1	1,988	0.05%
2021/01/22	5.1	15.60	0	0.00	15.70	5.1	2,013	0.25%
2021/01/21	5.1	15.75	15	15.80	15.75	-9.9	2,041	-0.48%
2021/01/20	0.2	15.91	0	0.00	15.80	0.2	2,033	0.01%
2021/01/19	0.2	16.17	0	0.00	16.05	0.2	2,008	0.01%
2021/01/18	0.1	16.12	0	0.00	16.10	0.1	2,003	0.01%
2021/01/15	0.1	16.20	0	0.00	16.15	0.1	2,002	0.00%
2021/01/14	1	16.35	0	0.00	16.40	1	1,981	0.05%
2021/01/12	2.2	16.45	0	0.00	16.35	2.2	1,981	0.11%
2021/01/11	0	16.75	0	0.00	16.65	0	2,093	0.00%
2021/01/07	0	16.80	0	0.00	16.60	0	2,092	0.00%
2021/01/06	0.1	16.90	2	16.73	16.50	-1.9	2,111	-0.09%
2021/01/05	5.3	17.24	9	16.96	16.90	-3.7	2,074	-0.18%
2021/01/04	20	17.56	6	17.51	17.50	14	2,032	0.69%
2020/12/31	6	17.15	1	17.10	17.05	5	1,867	0.27%
2020/12/30	3.2	17.30	1	17.50	17.25	2.2	1,835	0.12%
2020/12/29	0.1	17.00	0.1	17.00	17.05	0	1,767	0.00%
2020/12/28	0.1	16.80	0	0.00	16.85	0.1	1,712	0.00%
2020/12/25	1.1	16.98	1	17.00	16.80	0.1	1,686	0.01%
2020/12/24	0	0.00	45	16.70	16.70	-45	1,646	-2.73%
2020/12/23	0	16.60	0	0.00	16.45	0	1,634	0.00%
2020/12/22	0	16.70	0.3	16.80	16.30	-0.3	1,662	-0.02%
2020/12/21	0	16.40	0	0.00	16.55	0	1,682	0.00%
2020/12/18	0.1	16.32	0	0.00	16.35	0.1	1,763	0.00%
2020/12/17	0.3	16.36	0	0.00	16.20	0.3	1,784	0.02%
2020/12/16	0.1	16.32	0	0.00	16.30	0.1	1,827	0.01%
2020/12/15	0.2	16.39	0.2	16.40	16.20	0	1,903	0.00%
2020/12/14	0.2	16.33	0	0.00	16.35	0.2	2,366	0.01%
2020/12/11	10.4	16.35	2	16.30	16.25	8.4	2,403	0.35%
2020/12/10	5.1	16.65	0	0.00	16.50	5.1	2,456	0.21%
2020/12/09	10.1	16.65	24.4	16.71	16.65	-14.3	2,453	-0.58%
2020/12/08	0	0.00	1.5	16.89	16.75	-1.5	2,458	-0.06%
2020/12/07	21	17.10	1.3	16.83	17.10	19.7	2,457	0.80%
2020/12/04	0.4	16.66	0	0.00	16.65	0.4	2,387	0.02%
2020/12/03	8.3	16.61	0	0.00	16.60	8.3	2,442	0.34%
2020/12/02	7.1	16.81	0	0.00	16.80	7.1	2,837	0.25%
2020/12/01	9.5	17.02	1	17.20	17.00	8.5	2,833	0.30%
2020/11/30	5.1	16.95	3	17.10	17.20	2.1	2,819	0.07%
2020/11/27	0.2	16.76	0	0.00	16.80	0.2	2,758	0.01%
2020/11/25	0	0.00	2	16.85	16.55	-2	2,772	-0.07%
2020/11/24	1.1	16.54	0	0.00	16.55	1.1	2,842	0.04%
2020/11/23	0	0.00	1	16.65	16.65	-1	2,842	-0.04%
2020/11/20	0.1	16.51	0	0.00	16.50	0.1	2,839	0.00%
2020/11/19	0.2	16.61	0	0.00	16.50	0.2	2,840	0.01%
2020/11/18	0	0.00	1	16.65	16.65	-1	2,836	-0.04%
2020/11/17	2	16.94	1.1	16.75	16.65	1	2,850	0.03%
2020/11/16	2	16.53	2	16.55	16.45	0	2,833	0.00%
2020/11/12	2	16.90	0	0.00	16.70	2	2,854	0.07%
2020/11/11	1	17.00	4	16.93	16.90	-3	2,868	-0.10%
2020/11/10	0	0.00	1	16.75	16.70	-1	2,880	-0.03%
2020/11/05	1	16.55	0	0.00	16.35	1	2,931	0.03%
2020/11/03	0.2	16.29	3	16.35	16.30	-2.8	3,216	-0.09%
2020/11/02	1	16.25	0	0.00	16.20	1	3,315	0.03%
2020/10/30	0	0.00	5	16.70	16.35	-5	3,345	-0.15%
2020/10/29	1	16.20	1	16.70	16.75	0	3,387	0.00%
2020/10/28	0	16.30	0	0.00	16.35	0	3,378	0.00%
2020/10/23	0	0.00	6	16.48	16.60	-6	3,702	-0.16%
2020/10/22	0.1	16.45	0	0.00	16.45	0.1	3,713	0.00%
2020/10/20	1	16.55	0	0.00	16.50	1	3,767	0.03%
2020/10/19	1	16.75	1	16.90	16.75	0	3,780	0.00%
2020/10/16	0.1	16.25	0	0.00	16.05	0.1	3,693	0.00%
2020/10/15	1	16.30	0	0.00	16.30	1	3,712	0.03%
2020/10/14	0	16.35	0	0.00	16.35	0	3,749	0.00%
2020/10/13	0.1	16.10	0	0.00	16.10	0.1	3,798	0.00%
2020/10/12	0	15.95	0	0.00	15.95	0	3,823	0.00%
2020/10/08	0.2	16.45	0	0.00	16.20	0.2	3,868	0.00%
2020/10/07	0.1	16.30	3	16.20	16.25	-2.9	3,914	-0.07%
2020/10/06	0.1	16.30	1	16.30	16.25	-0.9	3,980	-0.02%
2020/10/05	0.1	16.30	1	16.20	16.20	-0.9	4,137	-0.02%
2020/09/30	3.2	15.97	0	0.00	16.00	3.2	4,335	0.07%
2020/09/29	2	16.00	0	0.00	15.95	2	4,633	0.04%
2020/09/28	0.2	16.35	0	0.00	16.10	0.2	4,793	0.00%
2020/09/25	6.2	15.87	2	15.93	15.90	4.2	5,352	0.08%
2020/09/24	1.2	16.17	0	0.00	16.15	1.2	5,549	0.02%
2020/09/23	1	17.05	1.4	16.82	16.75	-0.4	5,646	-0.01%
2020/09/22	0	0.00	1	16.60	16.85	-1	5,564	-0.02%
2020/09/21	1	16.86	0	0.00	16.95	1	5,596	0.02%
2020/09/18	0.1	17.10	4	17.15	17.20	-3.9	5,687	-0.07%
2020/09/17	9	17.52	6	17.43	17.35	3	5,609	0.05%
2020/09/16	0.2	16.80	2	16.63	16.85	-1.8	5,152	-0.04%
2020/09/15	0.1	16.60	0	0.00	16.55	0.1	5,115	0.00%
2020/09/14	0	16.30	0	0.00	16.20	0	5,052	0.00%
2020/09/11	0.1	16.40	0	0.00	16.15	0.1	5,076	0.00%
2020/09/10	0	0.00	20	16.40	16.30	-20	5,176	-0.39%
2020/09/09	1	16.35	2	16.50	16.50	-1	5,196	-0.02%
2020/09/08	30	16.67	4	16.68	16.60	26	5,279	0.49%
2020/09/07	5	17.12	14	16.85	17.00	-9	5,223	-0.17%
2020/09/02	1	15.95	5	15.90	15.90	-4	4,800	-0.08%
2020/09/01	0	0.00	1	16.25	16.10	-1	4,798	-0.02%
2020/08/31	1	16.20	0	0.00	16.00	1	4,794	0.02%
2020/08/28	5	16.45	1	16.50	16.45	4	4,761	0.08%
2020/08/25	1	15.65	0	0.00	15.70	1	4,684	0.02%
2020/08/20	10	15.73	2	15.50	15.50	8	4,683	0.17%
2020/08/12	4	16.38	0	0.00	16.35	4	4,591	0.09%
2020/08/11	3	16.68	0	0.00	16.55	3	4,574	0.07%
2020/08/10	5	17.15	18	17.20	17.35	-13	4,510	-0.29%
2020/08/06	1	16.70	5	17.00	16.65	-4	4,270	-0.09%
2020/08/05	1	16.50	1	16.55	16.40	0	4,287	0.00%
2020/08/04	1	16.70	0	0.00	16.80	1	4,279	0.02%
2020/07/31	0	0.00	1	16.80	16.55	-1	4,459	-0.02%
2020/07/30	4	16.64	9	16.69	16.70	-5	4,553	-0.11%
2020/07/29	1	15.75	1	15.65	15.90	0	4,446	0.00%
2020/07/28	2	15.25	0	0.00	14.95	2	4,429	0.05%
2020/07/27	1	15.10	0	0.00	15.05	1	4,412	0.02%
2020/07/24	6	15.75	0	0.00	15.60	6	4,387	0.14%
2020/07/22	0	0.00	1	16.35	16.35	-1	4,338	-0.02%
2020/07/20	0	0.00	1	15.85	16.10	-1	4,284	-0.02%
2020/07/17	6	16.40	5	16.38	16.15	1	4,238	0.02%
2020/07/15	2	17.30	2	17.05	16.80	0	4,128	0.00%
2020/07/14	1	17.40	2	17.40	17.25	-1	4,078	-0.02%
2020/07/13	5	17.47	0	0.00	17.30	5	4,037	0.12%
2020/07/10	6	17.50	8	17.45	17.90	-2	3,988	-0.05%
2020/07/09	32	18.40	14	18.59	18.00	18	3,821	0.47%
2020/07/08	8	18.15	3	18.58	18.90	5	3,615	0.14%
2020/07/07	14	17.84	4	17.71	17.40	10	3,313	0.30%
2020/07/06	22	18.07	21	17.99	18.20	1	3,151	0.03%
2020/07/03	4	16.48	1	16.90	16.90	3	2,584	0.12%
2020/07/02	0	0.00	1	15.15	15.40	-1	2,407	-0.04%
2020/06/29	5	14.95	0	0.00	14.90	5	2,200	0.23%
2020/06/19	1	14.50	0	0.00	14.50	1	2,149	0.05%
2020/06/18	1	15.10	0	0.00	14.85	1	2,118	0.05%
2020/06/15	0	0.00	1	14.80	15.15	-1	1,969	-0.05%
2020/06/08	0	0.00	1	14.90	14.75	-1	1,936	-0.05%
2020/06/05	0.2	14.85	0	0.00	14.85	0.2	1,942	0.01%
2020/06/01	1	14.35	0	0.00	14.40	1	2,201	0.05%
2020/05/18	0	0.00	3	15.00	14.80	-3	2,041	-0.15%
2020/05/15	1	14.95	0	0.00	14.80	1	2,032	0.05%
2020/05/14	1	15.10	0	0.00	15.05	1	2,016	0.05%
2020/05/13	8	15.37	0	0.00	15.30	8	1,992	0.40%
2020/05/12	5	15.95	1	15.55	15.80	4	1,949	0.21%
2020/05/11	0	0.00	2	14.88	15.00	-2	1,823	-0.11%
2020/05/08	2	16.00	0	0.00	15.35	2	1,789	0.11%
2020/05/06	10	15.85	10	15.98	15.40	0	1,500	0.00%
2020/04/27	0	0.00	1	13.55	13.50	-1	1,187	-0.08%
2020/04/24	1	13.40	0	0.00	13.35	1	1,177	0.08%
2020/04/21	2	12.95	0	0.00	12.70	2	1,147	0.17%
2020/04/20	0	0.00	1	13.20	13.15	-1	1,141	-0.09%
2020/04/16	1	13.40	0	0.00	13.30	1	1,128	0.09%
2020/04/14	0	0.00	1	13.10	13.15	-1	1,095	-0.09%
2020/04/10	1	13.00	0	0.00	13.00	1	1,083	0.09%
2020/04/06	0	0.00	1	12.55	12.55	-1	1,008	-0.10%
2020/03/30	1	12.15	0	0.00	12.35	1	980	0.10%
2020/03/27	2	12.75	1	12.75	12.75	1	957	0.10%
2020/03/26	1	11.25	0	0.00	11.60	1	876	0.11%
2020/03/25	2	11.35	0	0.00	11.50	2	868	0.23%
2020/03/18	0	0.00	1	12.70	11.90	-1	791	-0.13%
2020/03/13	2	13.80	1	13.15	13.50	1	747	0.13%
2020/03/10	1	16.75	0	0.00	15.80	1	653	0.15%
2020/03/09	1	16.05	10	15.65	16.50	-9	448	-2.01%
2020/03/06	0	0.00	5	14.85	15.00	-5	354	-1.41%
2020/03/04	5	14.65	0	0.00	14.75	5	345	1.45%
2020/03/03	10	14.93	0	0.00	14.80	10	345	2.89%
2020/02/21	6	15.44	0	0.00	15.45	6	330	1.82%
2020/02/06	2	15.15	0	0.00	15.25	2	334	0.60%
2020/02/03	1	14.75	0	0.00	14.75	1	327	0.31%
2019/12/20	5	15.70	0	0.00	15.60	5	327	1.53%
2019/12/04	2	15.50	0	0.00	15.55	2	314	0.64%
2019/11/26	0	0.00	1	15.70	15.70	-1	323	-0.31%
2019/11/11	2	15.80	0	0.00	15.85	2	324	0.62%
2019/10/31	0.2	15.95	0	0.00	16.00	0.2	369	0.05%
2019/10/18	1	15.90	0	0.00	15.85	1	394	0.25%
2019/08/22	0	0.00	4	16.13	16.20	-4	841	-0.48%
2019/08/14	1	16.15	0	0.00	16.15	1	854	0.12%
2019/08/13	3	16.15	0	0.00	16.10	3	851	0.35%
2019/08/05	2	16.70	0	0.00	16.55	2	827	0.24%
2019/07/23	2	17.35	0	0.00	17.40	2	790	0.25%
2019/07/17	0	0.00	2	17.90	17.80	-2	765	-0.26%
2019/07/16	0	0.00	6	17.70	17.70	-6	750	-0.80%
2019/07/15	0	0.00	5	17.60	17.55	-5	736	-0.68%
2019/07/12	1	17.55	10	17.50	17.60	-9	735	-1.22%
2019/07/02	22	17.43	0	0.00	17.15	22	526	4.18%
2019/06/19	1	17.00	0	0.00	16.90	1	522	0.19%
2019/02/20	5	17.00	0	0.00	17.10	5	267	1.87%
2018/10/29	0	0.00	1	15.55	15.30	-1	499	-0.20%
2018/10/19	1	16.00	0	0.00	16.40	1	487	0.21%
2018/10/15	3	16.37	0	0.00	16.25	3	502	0.60%
2018/09/13	0	0.00	6	17.65	17.65	-6	483	-1.24%
2018/09/05	4	18.50	0	0.00	18.50	4	563	0.71%
2018/09/04	2	18.50	0	0.00	18.50	2	575	0.35%
2018/08/30	1.1	18.15	0	0.00	18.20	1.1	613	0.18%
2018/07/06	5	17.30	0	0.00	17.60	5	994	0.50%
2018/06/19	5	18.75	3	18.80	18.65	2	1,013	0.20%
2018/06/13	3	19.55	6	19.60	19.60	-3	963	-0.31%
2018/06/05	1	19.10	0	0.00	19.10	1	917	0.11%
2018/06/01	0	0.00	11	19.70	19.30	-11	906	-1.21%
2018/05/30	0	0.00	0.2	18.65	18.65	-0.2	788	-0.02%
2018/05/29	1	18.75	2	18.75	18.80	-1	782	-0.13%
2018/05/24	2	18.90	0	0.00	18.90	2	776	0.26%
2018/05/21	2	18.85	0	0.00	18.90	2	779	0.26%
2018/05/18	0	0.00	25	19.00	18.90	-25	773	-3.23%
2018/05/16	4	18.30	0	0.00	18.30	4	676	0.59%
2018/05/02	1	17.95	0	0.00	18.00	1	699	0.14%
2018/04/27	0	0.00	0.5	17.80	17.85	-0.5	706	-0.07%
2018/04/20	20	18.04	0.5	18.00	18.10	19.5	757	2.57%
2018/04/12	0	0.00	18	18.08	18.10	-18	811	-2.22%
2018/03/20	0	0.00	0	18.05	18.05	0	1,055	0.00%
2018/03/08	1	17.60	0	0.00	17.80	1	1,086	0.09%
2018/03/07	5	17.65	0	0.00	17.60	5	1,086	0.46%
2018/03/06	5	17.75	0	0.00	17.75	5	1,088	0.46%
2018/02/27	10	17.83	0	0.00	17.85	10	1,091	0.92%
2018/02/21	0	0.00	2	17.40	17.60	-2	1,093	-0.18%
2018/02/12	2	17.00	0	0.00	17.05	2	1,076	0.19%
2018/01/26	1	18.55	0	0.00	18.60	1	1,005	0.10%
2018/01/25	5	18.70	0	0.00	18.60	5	994	0.50%
2018/01/24	5	18.80	0	0.00	18.75	5	982	0.51%
2018/01/09	0	0.00	1	19.65	19.70	-1	1,059	-0.09%
2018/01/04	0	0.00	10	19.85	19.85	-10	1,013	-0.99%
2018/01/03	0	0.00	5	19.90	19.85	-5	987	-0.51%