永光 (1711)-群益金鼎-館前券商分點個股進出

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
20.00
漲跌
▼0.05
漲幅
-0.25%
成交量
630張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/06	0.6	20.09	0	0.00	20.00	0.6	2,646	0.02%
2024/05/03	0.5	20.27	0	0.00	20.05	0.5	2,642	0.02%
2024/05/02	0.1	20.31	0	0.00	20.30	0.1	2,626	0.00%
2024/04/30	0	20.45	0	0.00	20.30	0	2,620	0.00%
2024/04/26	2.1	19.96	10.4	20.06	19.95	-8.3	2,592	-0.32%
2024/04/25	0.1	20.20	0	0.00	20.00	0.1	2,587	0.00%
2024/04/24	2.5	20.11	0	0.00	20.10	2.5	2,583	0.10%
2024/04/23	0.7	20.04	0	0.00	20.00	0.7	2,593	0.03%
2024/04/22	0.1	19.96	0	0.00	20.05	0.1	2,604	0.01%
2024/04/19	2.1	19.74	0.9	20.00	19.50	1.2	2,597	0.05%
2024/04/18	0.6	20.20	0	0.00	20.10	0.6	2,582	0.02%
2024/04/17	0	0.00	3	20.30	20.25	-3	2,581	-0.12%
2024/04/16	0.2	19.90	0	0.00	19.80	0.2	2,583	0.01%
2024/04/15	10	20.20	0.3	20.45	20.30	9.7	2,586	0.37%
2024/04/12	2.2	20.31	0	0.00	20.25	2.2	2,572	0.08%
2024/04/11	0.1	20.35	10	20.50	20.30	-9.9	2,566	-0.39%
2024/04/10	0	0.00	2	20.75	20.70	-2	2,563	-0.08%
2024/04/09	2	20.60	0	0.00	20.55	2	2,556	0.08%
2024/04/08	1	20.35	0.2	20.50	20.60	0.8	2,545	0.03%
2024/04/03	1.2	20.32	1	20.40	20.35	0.2	2,534	0.01%
2024/04/02	0.1	20.45	0	0.00	20.45	0.1	2,521	0.00%
2024/04/01	0.2	20.11	2	20.05	20.05	-1.8	2,473	-0.07%
2024/03/29	1	19.80	0	0.00	19.80	1	2,455	0.04%
2024/03/27	0.1	19.90	0	0.00	19.85	0.1	2,460	0.00%
2024/03/26	1.6	19.84	0	0.00	19.55	1.6	2,448	0.07%
2024/03/25	5	19.89	0	0.00	20.00	5	2,437	0.21%
2024/03/22	1	19.45	0	0.00	19.50	1	2,404	0.04%
2024/03/21	1	19.55	0	0.00	19.55	1	2,406	0.04%
2024/03/20	0	19.45	0	0.00	19.40	0	2,404	0.00%
2024/03/19	0	19.65	0	0.00	19.40	0	2,400	0.00%
2024/03/18	0.1	19.37	0	0.00	19.40	0.1	2,394	0.00%
2024/03/15	0.5	19.38	0	0.00	19.25	0.5	2,397	0.02%
2024/03/14	0.1	19.95	0	0.00	19.75	0.1	2,375	0.01%
2024/03/13	1	20.15	0	0.00	19.95	1	2,368	0.04%
2024/03/12	0.7	20.49	0	0.00	20.35	0.7	2,355	0.03%
2024/03/11	1.9	20.39	1	20.45	20.25	0.9	2,358	0.04%
2024/03/08	0.2	20.82	0.2	20.45	20.55	0	2,362	0.00%
2024/03/07	0	21.33	1	21.15	21.05	-1	2,349	-0.04%
2024/03/06	0	0.00	2.6	21.40	21.50	-2.6	2,305	-0.11%
2024/03/05	1	21.10	1	21.35	21.10	0.1	2,254	0.00%
2024/03/04	5	21.51	4.2	21.54	21.40	0.8	2,199	0.04%
2024/03/01	11.2	21.60	11	21.40	21.45	0.2	2,146	0.01%
2024/02/29	1.3	21.63	0.9	21.66	21.50	0.4	2,089	0.02%
2024/02/27	171.2	22.57	167.3	22.72	21.80	3.9	1,947	0.20%	大買/大賣/
2024/02/26	0	0.00	28	21.70	21.70	-28	1,086	-2.58%
2024/02/23	1.3	19.89	0.9	19.90	19.75	0.4	943	0.04%
2024/02/22	0.2	19.86	60	19.90	19.90	-59.8	949	-6.30%
2024/02/21	4.3	19.85	0.3	19.95	19.85	4	948	0.42%
2024/02/20	0.4	19.93	16	20.11	19.80	-15.6	949	-1.64%
2024/02/19	0	0.00	28	20.09	19.95	-28	944	-2.96%
2024/02/16	10.4	19.37	0	0.00	20.00	10.4	882	1.18%
2024/02/15	0	19.05	0	19.00	19.00	0	813	0.00%
2024/02/05	3.1	18.60	2.8	18.70	18.60	0.3	806	0.04%
2024/02/02	1.4	18.77	0.8	18.91	18.70	0.6	811	0.07%
2024/02/01	0.1	18.94	0	0.00	18.80	0.1	810	0.02%
2024/01/31	0.2	18.88	19.5	18.85	18.75	-19.4	812	-2.38%
2024/01/30	0.1	19.00	0	0.00	18.80	0.1	814	0.01%
2024/01/29	0.2	19.17	0	0.00	19.10	0.2	819	0.03%
2024/01/26	0	19.10	0	0.00	19.10	0	839	0.00%
2024/01/25	1.2	19.01	0	0.00	18.95	1.2	842	0.14%
2024/01/24	0.4	19.08	0	0.00	19.00	0.4	847	0.05%
2024/01/23	0.4	19.18	0	0.00	19.00	0.4	860	0.05%
2024/01/22	0.3	18.86	0.3	18.85	18.90	0	862	0.01%
2024/01/19	0.2	18.92	76	18.55	18.60	-75.8	869	-8.72%
2024/01/18	0.2	18.54	0	18.80	18.45	0.2	893	0.03%
2024/01/17	7.4	18.62	4	18.65	18.40	3.4	949	0.36%
2024/01/16	1.8	18.80	0.1	18.90	18.70	1.7	1,022	0.16%
2024/01/15	1.3	19.04	69	19.00	18.90	-67.7	1,261	-5.37%
2024/01/12	2.3	19.08	0	0.00	18.95	2.3	1,280	0.18%
2024/01/11	0.2	19.14	0	0.00	19.05	0.2	1,367	0.01%
2024/01/10	2.7	18.94	2	19.00	18.95	0.7	1,384	0.05%
2024/01/09	1.3	19.33	0	0.00	19.20	1.3	1,366	0.10%
2024/01/08	0.1	19.70	0	0.00	19.70	0.1	1,353	0.00%
2024/01/05	0.6	19.56	0	0.00	19.45	0.6	1,348	0.04%
2024/01/04	0.4	19.53	0.1	19.50	19.40	0.3	1,350	0.02%
2024/01/03	0.1	19.75	0	0.00	19.55	0.1	1,349	0.01%
2024/01/02	0.4	19.70	0	0.00	19.65	0.4	1,353	0.03%
2023/12/29	0.2	19.68	0	0.00	19.60	0.2	1,355	0.02%
2023/12/28	2.4	19.57	1.8	19.65	19.55	0.5	1,357	0.04%
2023/12/27	0.4	19.69	1	19.60	19.60	-0.6	1,365	-0.04%
2023/12/26	0.1	19.72	0	0.00	19.65	0.1	1,370	0.01%
2023/12/25	3.3	19.50	3	19.60	19.45	0.3	1,383	0.02%
2023/12/22	1	19.70	1	19.82	19.65	0	1,417	0.00%
2023/12/21	0	20.05	0	0.00	19.80	0	1,417	0.00%
2023/12/20	0.1	20.10	0	0.00	20.00	0.1	1,424	0.01%
2023/12/19	4.2	19.76	3	19.82	19.85	1.2	1,421	0.09%
2023/12/18	1.4	20.02	1	20.10	19.85	0.4	1,421	0.03%
2023/12/15	0.8	20.07	0	0.00	20.10	0.8	1,415	0.05%
2023/12/14	0.2	19.93	0	0.00	19.85	0.2	1,412	0.01%
2023/12/13	2.6	19.77	0	0.00	19.70	2.6	1,417	0.19%
2023/12/12	0.4	19.91	0.1	19.94	19.75	0.3	1,420	0.02%
2023/12/11	2.3	20.10	14	19.92	19.90	-11.7	1,419	-0.83%
2023/12/08	0.1	20.20	2	20.15	20.05	-1.9	1,416	-0.13%
2023/12/07	0.4	20.33	0	0.00	20.20	0.4	1,411	0.03%
2023/12/06	0	20.62	0	0.00	20.50	0	1,398	0.00%
2023/12/05	0.2	20.82	0	0.00	20.80	0.2	1,386	0.01%
2023/12/01	0	20.55	0	0.00	20.50	0	1,332	0.00%
2023/11/29	20.1	20.30	0	0.00	20.35	20.1	1,312	1.53%
2023/11/27	0.1	20.15	0	0.00	20.10	0.1	1,317	0.00%
2023/11/24	0	20.14	0	0.00	20.15	0	1,308	0.00%
2023/11/23	0.2	20.15	0	0.00	20.20	0.2	1,301	0.02%
2023/11/22	1.2	20.11	10	20.05	20.05	-8.8	1,291	-0.68%
2023/11/21	0.1	20.00	0	0.00	20.05	0.1	1,280	0.01%
2023/11/20	0.1	19.90	0	0.00	19.80	0.1	1,269	0.01%
2023/11/17	0	19.80	0	0.00	19.60	0	1,262	0.00%
2023/11/16	0.1	19.75	0	0.00	19.70	0.1	1,258	0.00%
2023/11/15	0	19.75	0	0.00	19.65	0	1,249	0.00%
2023/11/14	0	19.50	1	19.40	19.35	-1	1,244	-0.08%
2023/11/13	0	19.40	1.1	19.30	19.25	-1	1,251	-0.08%
2023/11/10	0.1	19.47	0	0.00	19.35	0.1	1,256	0.00%
2023/11/09	0	19.60	0	0.00	19.60	0	1,255	0.00%
2023/11/08	10	19.80	0	0.00	19.60	10	1,276	0.79%
2023/11/07	0.2	19.72	0	0.00	19.70	0.2	1,295	0.02%
2023/11/06	0.1	19.80	0	0.00	19.85	0.1	1,319	0.00%
2023/11/03	15	19.70	15	19.75	19.80	0	1,340	0.00%
2023/11/02	0.1	19.44	1	19.55	19.45	-0.9	1,344	-0.06%
2023/11/01	7	19.30	7	19.28	19.30	0	1,369	0.00%
2023/10/31	0.1	19.54	0	0.00	19.25	0.1	1,383	0.01%
2023/10/30	0.1	19.75	0	0.00	19.55	0.1	1,431	0.01%
2023/10/27	0.5	19.75	0.1	19.70	19.70	0.5	1,445	0.03%
2023/10/26	0.1	19.79	0	0.00	19.65	0.1	1,465	0.01%
2023/10/25	4.1	20.29	4	19.80	20.10	0.1	1,468	0.00%
2023/10/24	24.2	19.61	24	19.98	19.75	0.2	1,470	0.02%
2023/10/23	86	20.29	85	20.43	20.00	1	1,406	0.07%
2023/10/20	5	19.25	2.9	19.33	19.50	2.1	1,172	0.18%
2023/10/19	3.2	19.71	1	19.50	19.50	2.2	1,184	0.19%
2023/10/18	0	19.20	0	0.00	18.70	0	1,167	0.00%
2023/10/17	0	19.35	0.2	19.25	19.25	-0.2	1,208	-0.01%
2023/10/16	0.1	19.17	0	0.00	19.25	0.1	1,283	0.01%
2023/10/12	0	19.35	0	0.00	19.30	0	1,935	0.00%
2023/10/11	0	19.35	0	0.00	19.15	0	1,946	0.00%
2023/10/06	0	19.25	0	0.00	19.35	0	1,975	0.00%
2023/10/05	0	19.15	0	0.00	19.05	0	1,982	0.00%
2023/10/04	0	19.05	0	0.00	18.95	0	2,016	0.00%
2023/10/02	0	19.35	0	0.00	19.20	0	2,164	0.00%
2023/09/28	0	19.65	0	0.00	19.35	0	2,207	0.00%
2023/09/27	2	19.80	0	0.00	19.80	2	2,212	0.09%
2023/09/26	0	19.41	0	0.00	19.30	0	2,202	0.00%
2023/09/25	0	19.65	0	19.65	19.70	0	2,253	0.00%
2023/09/22	0	19.55	0	0.00	19.45	0	2,275	0.00%
2023/09/21	0	19.50	4	19.40	19.40	-4	2,341	-0.17%
2023/09/20	0	19.55	0	0.00	19.50	0	2,408	0.00%
2023/09/19	0	19.75	0	0.00	19.65	0	2,597	0.00%
2023/09/18	0.1	19.80	1	19.75	19.85	-0.9	2,716	-0.03%
2023/09/15	0	19.65	0	0.00	19.45	0	2,753	0.00%
2023/09/14	0.2	19.79	0	0.00	19.80	0.2	2,762	0.01%
2023/09/13	0	19.85	0	0.00	19.75	0	2,775	0.00%
2023/09/12	0	19.55	0.1	19.45	19.45	0	2,826	0.00%
2023/09/11	0.1	19.46	0.1	19.55	19.30	0	2,844	0.00%
2023/09/08	0	19.55	0	0.00	19.55	0	2,872	0.00%
2023/09/07	0	19.82	0	0.00	19.60	0	2,892	0.00%
2023/09/06	0.2	19.90	0	0.00	19.85	0.2	2,921	0.01%
2023/09/05	0.2	19.88	0	0.00	19.95	0.2	2,956	0.01%
2023/09/04	0.1	19.70	0	0.00	19.70	0.1	2,982	0.00%
2023/09/01	0.1	19.70	0	0.00	19.65	0.1	3,023	0.00%
2023/08/31	0.1	19.36	0	0.00	19.25	0.1	3,126	0.00%
2023/08/30	0	19.40	0	0.00	19.40	0	3,573	0.00%
2023/08/29	0	0.00	0.1	19.20	19.20	-0.1	3,624	0.00%
2023/08/28	1	19.11	0	0.00	19.20	1	3,701	0.03%
2023/08/25	0.1	19.35	0	19.35	19.30	0.1	3,705	0.00%
2023/08/24	0.2	19.30	0	0.00	19.20	0.2	3,716	0.01%
2023/08/23	0.1	19.23	0	0.00	19.15	0.1	3,725	0.00%
2023/08/22	0	19.20	0.2	19.20	19.15	-0.2	3,760	0.00%
2023/08/21	0.1	19.30	0	0.00	19.20	0.1	3,785	0.00%
2023/08/18	0	19.35	0	0.00	19.20	0	3,814	0.00%
2023/08/17	0	19.35	0	0.00	19.30	0	3,824	0.00%
2023/08/16	0.1	19.30	0	0.00	19.15	0.1	3,844	0.00%
2023/08/11	0	19.75	0	0.00	19.45	0	4,076	0.00%
2023/08/10	0	20.10	0	0.00	19.80	0	4,179	0.00%
2023/08/09	0	20.40	0	0.00	20.15	0	4,166	0.00%
2023/08/08	0	20.70	0	0.00	20.50	0	4,162	0.00%
2023/08/07	0	20.65	0	0.00	20.75	0	4,220	0.00%
2023/08/04	0.1	20.91	0	0.00	20.90	0.1	4,222	0.00%
2023/08/01	0	0.00	10	21.20	20.90	-10	4,310	-0.23%
2023/07/31	0	21.30	0	21.15	21.15	0	4,372	0.00%
2023/07/26	0	0.00	0.1	20.95	20.75	-0.1	4,836	0.00%
2023/07/25	0	20.67	0	0.00	20.70	0	5,177	0.00%
2023/07/21	15	21.50	17	21.43	21.55	-2	7,246	-0.03%
2023/07/20	14	21.30	14	21.35	21.25	0	7,367	0.00%
2023/07/18	12	23.05	19	21.72	21.50	-7	7,821	-0.09%
2023/07/17	2.2	22.22	6	21.92	21.90	-3.8	7,546	-0.05%
2023/07/14	0	20.60	0	0.00	20.45	0	7,312	0.00%
2023/07/12	0	20.85	0	0.00	20.60	0	7,307	0.00%
2023/07/11	0	0.00	14	20.85	21.05	-14	7,298	-0.19%
2023/07/10	1.8	21.11	0	0.00	20.80	1.8	7,266	0.02%
2023/07/07	9	20.73	2	20.75	20.65	7	7,163	0.10%
2023/07/06	25	21.77	11.4	21.63	21.55	13.6	7,114	0.19%
2023/07/03	1	22.05	1.3	22.00	21.95	-0.3	7,015	0.00%
2023/06/29	1	22.00	1	21.95	21.50	0	6,929	0.00%
2023/06/28	3	21.80	3	21.85	21.85	0	6,861	0.00%
2023/06/27	7	22.04	7	22.20	21.50	0	6,808	0.00%
2023/06/26	12	21.33	12	21.38	21.40	0	6,616	0.00%
2023/06/21	15	21.11	15	21.08	21.05	0	6,495	0.00%
2023/06/16	2.1	20.70	0	0.00	20.70	2.1	6,415	0.03%
2023/06/14	0.2	20.82	0	0.00	20.80	0.2	6,343	0.00%
2023/06/12	0	20.85	0	0.00	20.80	0	6,304	0.00%
2023/06/09	3	21.22	0	0.00	21.25	3	6,278	0.05%
2023/06/07	1	21.55	1	21.80	21.50	0	6,224	0.00%
2023/06/06	6	21.80	5	21.72	21.55	1	6,190	0.02%
2023/06/05	25	22.45	38	22.29	22.15	-13	6,085	-0.21%
2023/06/02	2	20.55	7	20.71	20.80	-5	5,651	-0.09%
2023/06/01	19.3	20.70	1	20.70	20.60	18.3	5,615	0.32%
2023/05/31	0.1	20.20	0	0.00	20.15	0.1	5,545	0.00%
2023/05/29	0	20.30	1	20.20	20.20	-1	5,527	-0.02%
2023/05/26	0	20.18	1	20.10	20.05	-1	5,521	-0.02%
2023/05/25	0	20.75	0	0.00	20.55	0	5,486	0.00%
2023/05/24	0	20.50	0	0.00	20.55	0	5,462	0.00%
2023/05/23	1.1	20.51	0.2	20.60	20.55	0.9	5,438	0.02%
2023/05/22	2	20.45	6	20.60	20.60	-4	5,436	-0.07%
2023/05/19	41	21.26	40	21.22	20.65	1	5,408	0.02%
2023/05/18	1.1	20.31	0	0.00	20.45	1.1	5,210	0.02%
2023/05/17	12.2	20.81	18.1	20.53	20.45	-5.9	5,186	-0.11%
2023/05/16	25	20.80	82.5	20.64	20.55	-57.5	5,147	-1.12%
2023/05/15	0	20.04	0	0.00	20.05	0	5,026	0.00%
2023/05/12	0.1	20.21	0	0.00	20.15	0.1	5,019	0.00%
2023/05/11	0.1	20.21	0	0.00	20.00	0.1	5,000	0.00%
2023/05/10	0.1	20.80	5	20.75	20.80	-4.9	4,927	-0.10%
2023/05/09	1	21.00	1	20.75	20.75	0	4,903	0.00%
2023/05/08	0.1	21.30	2	21.35	21.40	-1.9	4,817	-0.04%
2023/05/05	17	21.64	17	21.68	21.50	0	4,753	0.00%
2023/05/03	20.3	22.27	7	21.81	21.75	13.3	4,578	0.29%
2023/05/02	17	22.38	18	22.27	22.40	-1	4,374	-0.02%
2023/04/28	84.2	22.03	83	21.95	21.90	1.2	4,148	0.03%
2023/04/27	192	23.24	172.1	23.07	22.60	19.9	3,785	0.53%	大買/大賣/
2023/04/26	6	21.07	48	20.79	22.10	-42	2,108	-1.99%
2023/04/25	31.1	20.28	29	20.31	20.10	2.1	1,652	0.13%
2023/04/24	35	20.91	20	20.58	20.80	15	1,462	1.03%
2023/04/21	3	20.32	1	19.95	19.85	2	1,154	0.17%
2023/04/20	3	19.90	6	19.87	19.35	-3	877	-0.34%
2023/04/19	3	19.40	0	19.25	19.05	3	765	0.39%
2023/04/18	0	19.10	0	0.00	19.10	0	736	0.00%
2023/04/10	0	18.90	0	0.00	18.80	0	711	0.00%
2023/03/28	0	18.80	0	0.00	18.80	0	901	0.00%
2023/03/27	0	18.80	0	0.00	18.60	0	902	0.00%
2023/03/23	0.1	18.70	0	0.00	18.60	0.1	974	0.01%
2023/03/22	0	18.71	0	0.00	18.60	0	1,188	0.00%
2023/03/20	2	18.30	0	0.00	18.35	2	1,320	0.15%
2023/03/16	0	0.00	3	18.35	18.20	-3	1,329	-0.23%
2023/03/15	0	18.70	0	0.00	18.50	0	1,331	0.00%
2023/03/13	0.1	18.84	0	0.00	18.80	0.1	1,351	0.01%
2023/03/10	0	19.10	0	0.00	18.90	0	1,364	0.00%
2023/03/07	0	19.30	0	0.00	19.20	0	1,645	0.00%
2023/03/06	0.1	19.15	0.1	19.15	19.15	-0.1	1,628	0.00%
2023/03/02	5	18.80	0.1	18.85	18.85	5	1,607	0.31%
2023/02/24	0.2	19.06	0	0.00	18.85	0.2	1,610	0.01%
2023/02/23	0.1	19.00	0	0.00	19.10	0.1	1,606	0.00%
2023/02/22	1.5	18.97	0	0.00	18.90	1.5	1,606	0.09%
2023/02/21	0.2	19.10	0	0.00	19.10	0.2	1,603	0.01%
2023/02/20	0.1	19.10	0	19.10	19.10	0	1,608	0.00%
2023/02/17	0.1	18.95	1	18.75	18.85	-0.9	1,602	-0.06%
2023/02/13	0	0.00	0	18.70	18.85	0	1,628	0.00%
2023/02/09	0.2	19.13	0	0.00	18.95	0.2	1,631	0.01%
2023/02/08	0.5	19.25	0	0.00	19.15	0.5	1,624	0.03%
2023/02/07	0	0.00	2	19.23	19.25	-2	1,617	-0.12%
2023/02/03	0	19.12	3	19.10	19.20	-3	1,610	-0.19%
2023/02/02	0	0.00	0.2	19.20	19.20	-0.2	1,601	-0.01%
2023/01/31	0	19.00	0	0.00	19.00	0	1,581	0.00%
2023/01/13	0	18.45	0	0.00	18.35	0	1,581	0.00%
2023/01/06	1	18.45	0	0.00	18.45	1	1,624	0.06%
2023/01/04	0	0.00	0	18.50	18.45	0	1,655	0.00%
2022/12/30	0	0.00	0.2	18.55	18.50	-0.2	1,671	-0.01%
2022/12/28	0	0.00	0	18.70	18.70	0	1,667	0.00%
2022/12/27	2	18.85	0	0.00	19.00	2	1,656	0.12%
2022/12/26	31.1	19.39	29	19.26	19.20	2.1	1,635	0.13%
2022/12/23	0	0.00	6	18.40	18.40	-6	1,540	-0.39%
2022/12/21	0	0.00	52	18.47	18.40	-52	1,554	-3.35%
2022/12/14	2	20.75	3	20.18	19.95	-1	1,481	-0.07%
2022/12/13	2	19.15	0	0.00	19.55	2	1,270	0.16%
2022/12/06	0	0.00	3	18.55	18.40	-3	1,140	-0.26%
2022/12/05	0	0.00	5	18.85	18.80	-5	1,132	-0.44%
2022/12/02	0	0.00	5	18.60	18.90	-5	1,119	-0.45%
2022/11/30	168	19.65	155	19.59	19.10	13	1,008	1.29%	大買/大賣/
2022/11/29	0	0.00	0.2	18.30	18.10	-0.2	814	-0.02%
2022/11/28	0	17.80	0	0.00	17.95	0	814	0.00%
2022/11/24	0	17.95	0	0.00	18.05	0	837	0.00%
2022/11/23	0	0.00	2	18.00	17.95	-2	842	-0.24%
2022/11/21	0	18.00	0	0.00	17.85	0	882	0.00%
2022/11/18	0	0.00	0.1	18.00	17.70	-0.1	907	-0.01%
2022/11/14	0.1	18.10	0	0.00	18.15	0.1	1,211	0.00%
2022/11/08	0	0.00	3	17.65	17.60	-3	1,272	-0.24%
2022/10/25	0.1	16.80	0	0.00	16.85	0.1	1,584	0.01%
2022/10/17	0	16.75	1	16.80	16.85	-1	1,890	-0.05%
2022/10/13	0.1	16.75	0	0.00	16.40	0.1	1,938	0.00%
2022/10/12	0.1	17.42	0.2	17.40	17.40	-0.1	1,998	0.00%
2022/10/11	0.5	17.40	0	0.00	17.30	0.5	2,017	0.03%
2022/10/07	0.1	18.30	0	0.00	18.15	0.1	2,006	0.00%
2022/10/03	0.1	18.03	0	0.00	18.10	0.1	2,103	0.01%
2022/09/26	1.2	18.77	0	0.00	18.35	1.2	2,241	0.05%
2022/09/21	0	0.00	40	19.45	19.30	-40	2,287	-1.75%
2022/09/06	0	0.00	1	19.90	19.95	-1	2,471	-0.04%
2022/08/24	1	21.20	0	0.00	21.00	1	2,846	0.04%
2022/08/23	11.1	21.03	0	0.00	20.65	11.1	2,804	0.40%
2022/08/17	1	20.85	1	20.95	20.85	0	2,602	0.00%
2022/08/11	0	0.00	6	20.20	20.25	-6	2,608	-0.23%
2022/08/09	0	0.00	3	19.60	19.60	-3	2,614	-0.11%
2022/08/04	0	0.00	20	19.00	19.15	-20	2,653	-0.75%
2022/08/03	15	19.35	0	0.00	19.40	15	2,658	0.56%
2022/08/02	8	19.52	2	19.50	19.55	6	2,694	0.22%
2022/08/01	8	20.39	2	20.35	20.35	6	2,659	0.23%
2022/07/27	0.1	19.64	0	0.00	19.70	0.1	2,711	0.00%
2022/07/25	0	19.70	0	0.00	19.70	0	2,734	0.00%
2022/07/22	5	20.96	5	20.64	20.60	0	2,787	0.00%
2022/07/20	0	19.75	0	0.00	19.55	0	2,707	0.00%
2022/07/19	2	19.45	1	19.45	19.45	1	2,768	0.04%
2022/07/15	0	18.90	0	0.00	18.90	0	2,763	0.00%
2022/07/14	0.1	18.95	1	18.90	18.90	-1	2,827	-0.03%
2022/07/13	0	18.90	1	19.05	18.85	-1	3,067	-0.03%
2022/07/12	0.1	18.05	3	18.00	17.90	-3	3,079	-0.10%
2022/07/11	1	19.55	17	19.06	19.00	-16	3,127	-0.51%
2022/07/06	1	18.95	0	0.00	18.40	1	3,242	0.03%
2022/07/01	0.1	19.10	0	0.00	18.70	0.1	3,588	0.00%
2022/06/30	0.1	19.20	0	0.00	19.20	0.1	3,596	0.00%
2022/06/29	0.1	20.15	2	20.15	20.15	-1.9	3,610	-0.05%
2022/06/28	0.2	20.65	0	20.53	20.40	0.2	3,700	0.00%
2022/06/27	0	0.00	2	20.95	20.90	-2	3,910	-0.05%
2022/06/23	0	20.00	0	0.00	20.25	0	4,418	0.00%
2022/06/22	0	20.35	0	0.00	20.10	0	5,224	0.00%
2022/06/20	0.4	20.66	0	0.00	20.25	0.4	6,139	0.01%
2022/06/17	0	21.35	0	0.00	21.15	0	6,424	0.00%
2022/06/16	0.3	22.03	2	21.95	21.50	-1.7	6,472	-0.03%
2022/06/15	0.1	22.40	0	0.00	22.40	0.1	6,615	0.00%
2022/06/14	0.1	22.40	0	0.00	22.65	0.1	6,698	0.00%
2022/06/13	2.2	22.81	10	22.80	22.75	-7.8	6,744	-0.12%
2022/06/10	0	0.00	20	23.33	23.40	-20	6,821	-0.29%
2022/06/09	0.1	23.40	20	23.43	23.45	-19.9	6,955	-0.29%
2022/06/08	0	0.00	33	23.28	23.40	-33	7,232	-0.46%
2022/06/07	0.2	23.25	20	23.18	23.10	-19.8	7,311	-0.27%
2022/06/06	10.2	24.12	2	23.60	23.60	8.2	7,311	0.11%
2022/06/02	5	25.04	5	24.78	24.30	0	7,319	0.00%
2022/06/01	0	0.00	2	24.15	24.00	-2	7,129	-0.03%
2022/05/31	30	23.97	9	23.96	23.95	21	7,160	0.29%
2022/05/30	10	24.20	0	0.00	23.85	10	7,268	0.14%
2022/05/26	0	0.00	5	23.80	23.70	-5	7,408	-0.07%
2022/05/24	5	23.65	0	0.00	23.65	5	7,528	0.07%
2022/05/18	0	0.00	1	23.55	23.60	-1	7,674	-0.01%
2022/05/17	0.2	23.30	0	0.00	23.35	0.2	7,720	0.00%
2022/05/16	0	0.00	1	23.05	23.05	-1	8,011	-0.01%
2022/05/12	10	21.90	2	21.90	21.90	8	8,200	0.10%
2022/05/09	40.1	22.80	0	22.70	22.60	40	8,386	0.48%
2022/05/05	20	23.45	0	23.60	23.40	20	8,392	0.24%
2022/05/03	0	0.00	0.2	22.70	22.85	-0.2	8,346	0.00%
2022/04/29	10	22.80	0	23.10	22.80	10	8,387	0.12%
2022/04/27	0.3	21.80	5.1	22.00	22.10	-4.8	8,325	-0.06%
2022/04/26	10	22.70	0	0.00	22.70	10	8,264	0.12%
2022/04/25	10.4	23.05	0	0.00	23.35	10.4	8,237	0.13%
2022/04/22	0.1	24.20	0	0.00	24.20	0.1	8,198	0.00%
2022/04/21	8.1	24.38	0	0.00	24.35	8.1	8,264	0.10%
2022/04/20	4	24.55	4	24.68	24.45	0	8,274	0.00%
2022/04/19	13	25.57	11	25.47	24.75	2	8,284	0.02%
2022/04/15	6.1	24.40	6	24.70	24.40	0.1	8,249	0.00%
2022/04/14	1	25.10	0	0.00	25.00	1	9,015	0.01%
2022/04/12	0	0.00	1	25.20	25.10	-1	9,256	-0.01%
2022/04/11	19	25.95	20	26.13	25.65	-1	9,493	-0.01%
2022/04/08	24	25.83	21	25.71	26.05	3	10,088	0.03%
2022/04/07	0.2	25.05	5	24.92	24.80	-4.8	10,332	-0.05%
2022/04/06	1.2	25.64	0.1	25.55	25.65	1.1	10,941	0.01%
2022/04/01	2	26.03	1	25.95	25.85	1	11,144	0.01%
2022/03/31	1	26.00	2.1	26.29	26.00	-1.1	11,160	-0.01%
2022/03/30	22.2	26.37	14	26.32	26.20	8.2	11,143	0.07%
2022/03/29	9.2	26.70	32	27.08	27.20	-22.8	11,060	-0.21%
2022/03/28	5	26.95	17	26.97	26.95	-12	11,150	-0.11%
2022/03/25	31.3	27.96	49.1	28.27	26.75	-17.8	11,835	-0.15%
2022/03/24	21	26.74	36	26.97	27.05	-15	11,076	-0.14%
2022/03/23	16	26.43	11	26.43	25.85	5	10,557	0.05%
2022/03/22	27.1	25.23	26	25.05	25.35	1.1	10,241	0.01%
2022/03/21	2.1	24.60	0	0.00	24.45	2.1	9,979	0.02%
2022/03/18	60	24.76	58	24.79	24.60	2	10,024	0.02%
2022/03/17	11	24.24	11.1	24.54	24.25	-0.1	9,972	0.00%
2022/03/15	1	24.05	0	0.00	23.95	1	10,045	0.01%
2022/03/14	9	24.61	3	25.05	24.55	6	10,257	0.06%
2022/03/11	12.4	25.03	12.3	25.05	25.15	0.1	10,231	0.00%
2022/03/09	11	25.43	6	25.35	25.35	5	10,018	0.05%
2022/03/07	0.2	25.40	4.2	25.49	25.40	-4.1	10,483	-0.04%
2022/03/04	1.2	26.57	0	0.00	26.45	1.2	10,959	0.01%
2022/03/03	7	26.72	7	26.72	26.65	0	11,099	0.00%
2022/03/02	16.3	26.48	2	26.40	26.55	14.3	11,259	0.13%
2022/03/01	0	0.00	0.1	26.50	26.40	-0.1	11,391	0.00%
2022/02/25	0	0.00	0.1	25.70	25.70	-0.1	11,904	0.00%
2022/02/23	0	25.95	2	26.33	26.25	-2	13,305	-0.02%
2022/02/22	1	25.26	0	0.00	25.55	1	13,413	0.01%
2022/02/16	34	26.44	35	26.32	26.00	-1	14,795	-0.01%
2022/02/15	8	25.45	8	25.43	26.00	0	15,392	0.00%
2022/02/14	0.1	24.95	0	0.00	25.05	0.1	17,292	0.00%
2022/02/10	1	25.35	0	0.00	25.80	1	24,624	0.00%
2022/02/09	10	25.32	21	25.35	25.20	-11	28,031	-0.04%
2022/02/07	0.1	24.15	20	24.20	24.45	-19.9	31,804	-0.06%
2022/01/25	4	23.95	4	23.70	23.50	0	32,328	0.00%
2022/01/24	7	23.69	1	23.60	24.00	6	32,710	0.02%
2022/01/21	10	24.10	0	24.90	24.10	10	33,228	0.03%
2022/01/19	6	24.74	0	24.85	24.70	6	34,239	0.02%
2022/01/18	0	0.00	2	25.18	24.90	-2	34,890	-0.01%
2022/01/17	0	0.00	2	24.70	25.10	-2	35,774	-0.01%
2022/01/14	14	24.67	7	24.96	24.60	7	36,365	0.02%
2022/01/13	1	25.75	4.1	25.67	25.60	-3.1	36,954	-0.01%
2022/01/12	0	0.00	0	26.05	25.70	0	37,733	0.00%
2022/01/11	1	26.35	2	26.18	25.85	-1	39,278	0.00%
2022/01/10	20	26.54	21	26.79	26.55	-1	41,107	0.00%
2022/01/07	118.1	27.61	67	27.45	26.80	51.1	42,968	0.12%	大買/
2022/01/06	1.1	26.90	0	0.00	26.90	1.1	47,351	0.00%
2022/01/05	9	27.24	15	27.40	27.05	-6	50,667	-0.01%
2022/01/04	55.1	27.87	39	27.97	27.80	16.1	51,347	0.03%
2022/01/03	25	28.39	32.1	28.20	28.40	-7.1	51,813	-0.01%
2021/12/30	40.2	27.60	34	27.58	27.25	6.2	53,391	0.01%
2021/12/29	9	27.55	30.2	27.43	27.80	-21.2	55,223	-0.04%
2021/12/28	37	26.78	21	26.81	26.45	16	55,862	0.03%
2021/12/27	0	0.00	6	26.10	26.10	-6	56,202	-0.01%
2021/12/24	31.5	26.51	29	26.40	26.20	2.5	56,794	0.00%
2021/12/23	5	26.48	8	26.56	26.25	-3	57,389	-0.01%
2021/12/22	120	27.14	129	26.94	26.55	-9	58,185	-0.02%	大買/大賣/
2021/12/21	192.2	27.40	229	27.54	26.95	-36.8	58,736	-0.06%	大買/大賣/
2021/12/17	0	0.00	1	26.20	25.85	-1	60,496	0.00%
2021/12/16	0	0.00	1	26.29	25.90	-1	63,107	0.00%
2021/12/15	4	25.98	0	0.00	26.00	4	66,271	0.01%
2021/12/14	1.1	26.04	1	25.85	25.75	0.1	68,540	0.00%
2021/12/13	1	26.25	1	26.45	26.20	0	74,535	0.00%
2021/12/10	1.1	26.98	0	26.95	26.70	1	79,396	0.00%
2021/12/09	7	26.78	5	26.90	26.90	2	82,430	0.00%
2021/12/08	4	27.16	4	27.14	27.00	0	83,166	0.00%
2021/12/06	6	26.33	6	26.28	26.25	0	83,431	0.00%
2021/12/03	1	26.10	0	0.00	26.15	1	83,413	0.00%
2021/12/02	13	26.63	37	26.50	25.95	-24	83,574	-0.03%
2021/12/01	24	26.35	34.2	26.40	26.45	-10.1	83,541	-0.01%
2021/11/30	87	27.31	25	27.58	25.65	62	83,240	0.07%
2021/11/29	12	26.06	23.2	25.61	26.25	-11.1	82,696	-0.01%
2021/11/26	2.1	26.15	6	26.63	26.25	-4	82,512	0.00%
2021/11/25	12	27.68	8	27.79	27.50	4	82,250	0.00%
2021/11/24	68	28.00	73.2	28.13	27.55	-5.2	82,039	-0.01%
2021/11/23	47	28.63	56	29.08	27.50	-9	81,430	-0.01%
2021/11/22	7	27.16	526	27.14	27.40	-519	80,087	-0.65%	大賣/鉅額交易
2021/11/19	4	27.79	401	27.56	27.45	-397	79,897	-0.50%	大賣/鉅額交易
2021/11/18	20	27.93	18.1	27.98	27.55	1.9	79,704	0.00%
2021/11/17	77	28.14	67	28.21	28.10	10	79,529	0.01%
2021/11/16	11	27.88	23.1	28.15	27.60	-12.1	79,154	-0.02%
2021/11/15	59	28.24	56	28.36	28.05	3	78,644	0.00%
2021/11/12	106.1	28.14	104.6	28.61	28.00	1.5	78,156	0.00%	大買/大賣/
2021/11/11	1,070	29.94	189	29.95	28.50	881	77,269	1.14%	大買/大賣/鉅額交易
2021/11/10	1,434.2	30.59	1,483.6	31.28	29.40	-49.4	75,210	-0.07%	大買/大賣/
2021/11/09	397.3	29.52	306.1	29.09	30.25	91.2	70,014	0.13%	大買/大賣/
2021/11/08	424.2	29.42	485.1	29.82	27.50	-61	67,813	-0.09%	大買/大賣/
2021/11/05	273	28.38	205.5	28.11	29.35	67.5	64,287	0.10%	大買/大賣/
2021/11/04	278.1	27.24	281	27.27	26.70	-3	62,279	0.00%	大買/大賣/
2021/11/03	7	25.34	11.2	25.24	25.50	-4.2	60,492	-0.01%
2021/11/02	37.1	25.43	55	25.65	25.15	-17.9	60,320	-0.03%
2021/11/01	30	25.94	123	25.78	25.90	-93	59,938	-0.16%	大賣/
2021/10/29	12.1	26.29	29	25.74	25.55	-16.9	59,519	-0.03%
2021/10/28	106	26.25	11	26.12	25.75	95	58,959	0.16%	大買/
2021/10/27	121	26.39	120	26.06	26.70	1	58,539	0.00%	大買/大賣/
2021/10/26	93	26.19	84	26.26	25.70	9	57,946	0.02%
2021/10/25	170	26.02	168	25.88	26.55	2	57,313	0.00%	大買/大賣/
2021/10/22	97	25.51	112.1	25.42	25.00	-15.1	56,587	-0.03%	大賣/
2021/10/21	138	26.17	142	26.21	26.40	-4	56,060	-0.01%	大買/大賣/
2021/10/20	153.1	26.41	132	26.34	26.55	21.1	55,710	0.04%	大買/大賣/
2021/10/19	436.1	26.40	445	26.51	26.50	-9	54,907	-0.02%	大買/大賣/
2021/10/18	264	27.05	236.2	26.94	27.05	27.8	53,352	0.05%	大買/大賣/
2021/10/15	415	25.99	418.5	25.96	26.50	-3.5	51,471	-0.01%	大買/大賣/
2021/10/14	947.3	26.70	1,005.5	27.07	25.05	-58.2	49,597	-0.12%	大買/大賣/
2021/10/13	779	26.89	718.7	26.88	26.75	60.3	44,426	0.14%	大買/大賣/
2021/10/12	118.1	25.62	107	25.57	25.85	11.1	41,091	0.03%	大買/大賣/
2021/10/08	63	25.72	70	25.99	25.30	-7	40,340	-0.02%
2021/10/07	551	26.04	538.1	26.20	26.00	12.9	40,104	0.03%	大買/大賣/
2021/10/06	782	25.83	758	25.61	26.00	24	37,875	0.06%	大買/大賣/
2021/10/05	288	24.75	284	24.74	24.75	4	35,699	0.01%	大買/大賣/
2021/10/04	42	24.57	40	24.65	24.00	2	34,529	0.01%
2021/10/01	125.2	24.22	47	24.47	25.00	78.2	34,112	0.23%	大買/
2021/09/30	67	25.34	55.1	25.29	25.65	11.9	33,557	0.04%
2021/09/29	56	25.55	130	25.50	25.10	-74	32,948	-0.22%	大賣/
2021/09/28	38.2	25.59	40.1	25.80	25.35	-1.9	32,255	-0.01%
2021/09/27	224	26.70	268.6	26.53	26.70	-44.6	31,714	-0.14%	大買/大賣/
2021/09/24	298.1	26.58	289	26.70	25.55	9.1	30,695	0.03%	大買/大賣/
2021/09/23	460.2	26.88	523.5	26.93	26.80	-63.3	29,504	-0.21%	大買/大賣/
2021/09/22	747	25.86	755.4	25.79	26.65	-8.4	26,859	-0.03%	大買/大賣/
2021/09/17	573.1	25.33	735.7	25.52	24.70	-162.6	23,829	-0.68%	大買/大賣/鉅額交易
2021/09/16	1,559.1	27.42	1,557.5	27.22	26.55	1.5	21,531	0.01%	大買/大賣/
2021/09/15	2,288.1	26.17	2,775	26.12	27.30	-486.9	15,463	-3.15%	大買/大賣/鉅額交易
2021/09/14	1,269	23.87	1,444.2	23.40	24.85	-175.2	10,511	-1.67%	大買/大賣/鉅額交易
2021/09/13	230.1	22.11	41.2	21.86	22.60	188.9	7,434	2.54%	大買/鉅額交易
2021/09/10	63.1	20.30	51.1	20.67	20.55	12	6,594	0.18%
2021/09/09	14.2	20.69	15	20.40	20.70	-0.8	6,283	-0.01%
2021/09/08	3	19.60	0.1	19.50	19.45	2.9	5,972	0.05%
2021/09/07	6	19.69	4	19.78	19.90	2	6,122	0.03%
2021/09/06	5	19.70	6.6	19.77	19.65	-1.6	5,939	-0.03%
2021/09/03	0.1	18.75	0	0.00	18.80	0.1	5,926	0.00%
2021/09/02	0.1	18.60	0.1	18.72	18.65	-0.1	5,944	0.00%
2021/09/01	0.1	18.85	0	0.00	18.90	0.1	5,991	0.00%
2021/08/27	0.1	18.45	0	0.00	18.50	0.1	6,672	0.00%
2021/08/23	0	0.00	0	18.20	18.15	0	7,177	0.00%
2021/08/20	0.1	17.80	0	17.95	17.70	0.1	7,332	0.00%
2021/08/17	0.1	18.00	0	0.00	18.00	0.1	8,111	0.00%
2021/08/16	0.2	18.03	0.1	17.76	18.00	0.2	8,118	0.00%
2021/08/13	0.1	18.16	0	0.00	18.00	0.1	8,286	0.00%
2021/08/12	0.1	18.53	0	0.00	18.55	0.1	8,302	0.00%
2021/08/11	0	18.60	0.1	18.85	18.55	0	8,360	0.00%
2021/08/10	0.1	18.90	0.1	18.80	18.90	0.1	8,470	0.00%
2021/08/09	1	19.00	2.1	18.90	18.85	-1.1	8,739	-0.01%
2021/08/05	0.1	19.35	0	0.00	19.35	0.1	8,800	0.00%
2021/08/04	0.1	19.50	0	0.00	19.50	0.1	9,099	0.00%
2021/08/03	0	19.50	0.1	19.55	19.50	-0.1	9,144	0.00%
2021/08/02	0.6	19.51	2	19.70	19.70	-1.4	9,165	-0.02%
2021/07/29	0	0.00	2	19.95	20.00	-2	9,169	-0.02%
2021/07/28	2	20.25	2	19.90	19.90	0	9,218	0.00%
2021/07/27	1.1	19.51	2.6	19.56	19.70	-1.5	9,429	-0.02%
2021/07/26	6	20.65	4	19.89	20.20	2	9,810	0.02%
2021/07/22	2	19.55	0	19.75	19.30	2	9,567	0.02%
2021/07/21	0	0.00	4	19.53	19.40	-4	9,555	-0.04%
2021/07/20	3	20.20	0	0.00	19.95	3	9,521	0.03%
2021/07/19	0	0.00	2	20.70	20.75	-2	9,492	-0.02%
2021/07/16	0	0.00	0.1	20.90	20.70	-0.1	9,657	0.00%
2021/07/15	13	20.76	18	20.95	21.10	-5	9,912	-0.05%
2021/07/14	284.1	20.96	92	20.85	21.00	192.1	10,310	1.86%	大買/鉅額交易
2021/07/13	0	0.00	5	20.52	20.05	-5	9,941	-0.05%
2021/07/12	1	20.55	12	20.38	20.15	-11	9,957	-0.11%
2021/07/09	18.2	20.61	14	20.93	20.60	4.2	10,059	0.04%
2021/07/08	201	20.90	15.1	20.71	20.65	185.9	10,556	1.76%	大買/鉅額交易
2021/07/07	2	20.40	5.1	20.30	20.25	-3.1	11,101	-0.03%
2021/07/06	5.1	20.45	0	0.00	20.30	5.1	11,072	0.05%
2021/07/05	22	20.65	1	20.79	20.50	21	11,062	0.19%
2021/07/02	4.3	20.15	1.4	20.11	20.00	2.9	10,961	0.03%
2021/07/01	26	20.51	30	20.47	20.70	-4	10,820	-0.04%
2021/06/30	2	19.70	0	0.00	19.75	2	10,440	0.02%
2021/06/29	0	19.30	0.1	19.60	19.20	0	10,297	0.00%
2021/06/28	11	19.82	23.1	19.60	19.50	-12.1	10,285	-0.12%
2021/06/24	0	0.00	2	19.10	19.20	-2	10,094	-0.02%
2021/06/23	0	0.00	0	18.90	18.90	0	10,064	0.00%
2021/06/16	0.3	19.70	0	0.00	19.40	0.3	10,228	0.00%
2021/06/15	0	0.00	16	19.49	19.55	-16	10,013	-0.16%
2021/06/11	1	20.05	1.1	19.97	19.40	-0.1	9,944	0.00%
2021/06/10	0.1	19.20	2	19.20	19.15	-2	9,738	-0.02%
2021/06/08	3.2	19.81	0	0.00	19.45	3.2	9,688	0.03%
2021/06/07	7	20.09	10	20.26	20.25	-3	9,559	-0.03%
2021/06/04	0	0.00	58.1	19.53	19.40	-58.1	9,064	-0.64%
2021/06/03	1.4	19.70	11.1	19.95	19.75	-9.7	8,983	-0.11%
2021/06/02	8	19.54	8	19.56	19.45	0	8,812	0.00%
2021/06/01	1	19.25	0	0.00	19.20	1	8,582	0.01%
2021/05/31	2	19.05	10	19.22	19.00	-8	8,538	-0.09%
2021/05/28	7	19.44	10.4	19.28	19.20	-3.4	8,458	-0.04%
2021/05/27	137.2	19.34	55	19.49	19.60	82.2	8,307	0.99%	大買/
2021/05/26	0	0.00	27	18.44	19.05	-27	7,705	-0.35%
2021/05/25	0	0.00	0.1	18.00	17.75	-0.1	7,550	0.00%
2021/05/21	5	18.00	22	17.97	17.80	-17	7,538	-0.23%
2021/05/20	2	17.25	5	17.75	17.25	-3	7,492	-0.04%
2021/05/18	5	17.45	11	17.50	17.70	-6	7,560	-0.08%
2021/05/17	11.1	18.47	3.1	18.49	18.35	8	7,424	0.11%
2021/05/14	2	16.80	0	0.00	16.85	2	7,130	0.03%
2021/05/13	9.2	17.79	19.5	17.11	17.05	-10.2	7,073	-0.14%
2021/05/12	10	17.70	10	18.05	17.55	0	6,988	0.00%
2021/05/11	0.1	18.50	50	17.78	18.00	-49.9	6,658	-0.75%
2021/05/07	1	18.30	1	18.45	18.55	0	6,563	0.00%
2021/05/05	7.3	18.65	6	18.51	18.35	1.3	6,467	0.02%
2021/05/04	19.3	19.48	20.2	19.58	18.90	-0.9	6,367	-0.01%
2021/05/03	18	20.93	1.1	20.96	21.00	16.9	5,966	0.28%
2021/04/29	2.3	19.14	0	0.00	19.10	2.3	5,474	0.04%
2021/04/28	8	19.15	2	19.53	19.40	6	5,431	0.11%
2021/04/27	0	0.00	1.1	18.90	19.00	-1.1	5,363	-0.02%
2021/04/26	0	0.00	20	19.02	19.05	-20	5,315	-0.38%
2021/04/23	1	18.90	20	18.90	18.80	-19	5,267	-0.36%
2021/04/22	7	19.44	5	19.47	19.10	2	5,222	0.04%
2021/04/21	32.1	20.06	11	19.89	19.85	21.1	5,006	0.42%
2021/04/20	1	20.10	12.5	20.07	19.90	-11.5	4,670	-0.25%
2021/04/19	3	19.10	1	19.40	19.30	2	4,136	0.05%
2021/04/16	0	0.00	18	18.79	18.90	-18	3,951	-0.46%
2021/04/15	19.1	18.94	17	18.95	18.95	2.1	3,828	0.06%
2021/04/14	71.3	18.84	23	18.67	18.40	48.3	3,620	1.33%
2021/04/13	20.1	18.56	110.3	18.48	19.40	-90.2	3,009	-3.00%	大賣/
2021/04/12	0.3	17.38	3	17.60	17.65	-2.7	2,336	-0.12%
2021/04/08	50	17.65	3	17.65	17.65	47	2,400	1.96%
2021/04/07	6.1	17.58	3.9	17.55	17.60	2.2	2,343	0.10%
2021/04/06	0	16.93	0	16.95	17.00	0	2,189	0.00%
2021/04/01	0.1	16.75	0	16.75	16.80	0.1	2,177	0.00%
2021/03/31	0.2	16.75	0	0.00	16.80	0.2	2,211	0.01%
2021/03/30	0	16.75	0	0.00	16.80	0	2,214	0.00%
2021/03/29	0.1	16.65	1	16.60	16.60	-0.9	2,201	-0.04%
2021/03/26	0.1	16.70	200	16.63	16.60	-199.9	2,219	-9.01%	大賣/鉅額交易
2021/03/25	40	16.70	0	0.00	16.65	40	2,216	1.81%
2021/03/24	4	17.19	172	17.36	16.90	-168	2,198	-7.64%	大賣/鉅額交易
2021/03/23	0	0.00	70	17.06	17.15	-70	2,028	-3.45%
2021/03/22	0	16.75	0	0.00	16.95	0	1,933	0.00%
2021/03/19	1.1	16.36	0	0.00	16.45	1.1	1,882	0.06%
2021/03/18	0.1	16.40	0	0.00	16.40	0.1	1,886	0.00%
2021/03/16	0.2	16.43	0.1	16.50	16.40	0.1	1,939	0.01%
2021/03/15	90.2	16.47	5	16.50	16.45	85.2	1,955	4.36%
2021/03/12	65	16.50	20.1	16.61	16.70	44.9	1,966	2.28%
2021/03/11	70.3	16.44	0	0.00	16.45	70.3	2,032	3.46%
2021/03/10	0	0.00	0	16.45	16.40	0	2,036	0.00%
2021/03/09	0.1	16.41	0	0.00	16.30	0.1	2,051	0.01%
2021/03/08	0.1	16.45	0	0.00	16.35	0.1	2,057	0.01%
2021/03/05	0	16.60	0.2	16.55	16.45	-0.1	2,079	-0.01%
2021/03/04	0	16.55	0.1	16.55	16.55	0	2,151	0.00%
2021/03/03	0	0.00	0.1	16.48	16.50	-0.1	2,166	0.00%
2021/03/02	31.4	16.51	0	0.00	16.40	31.4	2,173	1.44%
2021/02/26	23	16.60	0	0.00	16.75	23	2,182	1.05%
2021/02/25	47	16.70	0	0.00	16.70	47	2,176	2.16%
2021/02/24	0.1	16.74	0.1	16.60	16.60	0.1	2,179	0.00%
2021/02/23	40.1	17.00	0	0.00	17.00	40.1	2,157	1.86%
2021/02/22	12.2	16.65	2.2	16.69	17.25	10	2,131	0.47%
2021/02/19	0.1	16.86	0	0.00	16.80	0.1	1,977	0.00%
2021/02/18	26.2	16.04	0.8	16.10	16.10	25.4	1,882	1.35%
2021/02/17	0.1	15.71	0.1	15.75	15.80	0	1,878	0.00%
2021/02/05	21.1	15.40	0	0.00	15.35	21.1	1,874	1.13%
2021/02/04	0.6	15.49	231.8	15.40	15.45	-231.3	1,882	-12.29%	大賣/鉅額交易
2021/02/03	0.3	15.40	1.1	15.40	15.35	-0.8	1,921	-0.04%
2021/02/02	1.2	15.45	0	0.00	15.30	1.2	1,946	0.06%
2021/02/01	0.2	15.39	0	0.00	15.35	0.2	1,962	0.01%
2021/01/29	9.5	15.50	0	0.00	15.35	9.5	1,981	0.48%
2021/01/28	5.2	15.67	0	0.00	15.60	5.2	1,986	0.26%
2021/01/27	0.3	15.77	0	0.00	15.75	0.3	1,984	0.01%
2021/01/26	2.1	15.81	0.1	16.00	15.70	2	1,987	0.10%
2021/01/25	0.3	15.90	0	0.00	15.85	0.3	1,988	0.01%
2021/01/22	0.2	15.70	0	0.00	15.70	0.2	2,013	0.01%
2021/01/21	2	15.65	0	0.00	15.75	2	2,041	0.10%
2021/01/20	2.5	15.89	2.3	15.85	15.80	0.2	2,033	0.01%
2021/01/19	1.2	16.08	6	16.25	16.05	-4.8	2,008	-0.24%
2021/01/18	0.3	16.02	107	16.07	16.10	-106.7	2,003	-5.32%	大賣/鉅額交易
2021/01/15	0.2	16.29	0.2	16.30	16.15	0	2,002	0.00%
2021/01/14	1.8	16.35	0	0.00	16.40	1.8	1,981	0.09%
2021/01/13	0.2	16.40	0	0.00	16.40	0.2	1,981	0.01%
2021/01/12	0	16.45	0	0.00	16.35	0	1,981	0.00%
2021/01/08	0.1	16.70	0.1	16.75	16.70	-0.1	2,096	0.00%
2021/01/07	0.1	16.55	1	16.60	16.60	-0.9	2,092	-0.04%
2021/01/06	0	16.80	0.1	16.75	16.50	0	2,111	0.00%
2021/01/05	0.1	17.03	1	17.05	16.90	-0.9	2,074	-0.05%
2021/01/04	1	17.70	0.1	17.49	17.50	1	2,032	0.05%
2020/12/31	0.2	17.10	0	0.00	17.05	0.2	1,867	0.01%
2020/12/30	1.1	17.44	100.9	17.25	17.25	-99.9	1,835	-5.44%
2020/12/29	4.7	17.04	1	17.05	17.05	3.7	1,767	0.21%
2020/12/28	0.1	16.89	2.3	16.93	16.85	-2.2	1,712	-0.13%
2020/12/25	0	0.00	0.3	16.83	16.80	-0.3	1,686	-0.02%
2020/12/23	0	16.55	0	0.00	16.45	0	1,634	0.00%
2020/12/22	2	16.75	0	0.00	16.30	2	1,662	0.12%
2020/12/18	0.1	16.28	0	0.00	16.35	0.1	1,763	0.01%
2020/12/17	0.1	16.30	0	0.00	16.20	0.1	1,784	0.01%
2020/12/16	2.1	16.26	0	0.00	16.30	2.1	1,827	0.12%
2020/12/15	0.3	16.23	0	0.00	16.20	0.3	1,903	0.01%
2020/12/14	1.6	16.34	6	16.31	16.35	-4.4	2,366	-0.19%
2020/12/11	0.3	16.36	2.2	16.21	16.25	-1.8	2,403	-0.08%
2020/12/10	10	16.65	10.2	16.50	16.50	-0.1	2,456	-0.01%
2020/12/09	6.1	16.75	5.1	16.65	16.65	1	2,453	0.04%
2020/12/08	10.6	16.90	5	16.75	16.75	5.6	2,458	0.23%
2020/12/07	0.1	16.95	0.1	16.95	17.10	0	2,457	0.00%
2020/12/04	1.1	16.61	0	16.65	16.65	1.1	2,387	0.05%
2020/12/03	0.4	16.75	0	0.00	16.60	0.4	2,442	0.02%
2020/12/02	2	16.90	7.9	16.83	16.80	-5.9	2,837	-0.21%
2020/12/01	5	17.06	1	17.20	17.00	4	2,833	0.14%
2020/11/30	0.1	16.85	3.1	17.06	17.20	-3.1	2,819	-0.11%
2020/11/27	0.1	16.74	1	16.60	16.80	-0.9	2,758	-0.03%
2020/11/26	0.2	16.65	5	16.60	16.55	-4.8	2,746	-0.17%
2020/11/25	0	16.75	0	0.00	16.55	0	2,772	0.00%
2020/11/24	0.4	16.59	0.1	16.70	16.55	0.3	2,842	0.01%
2020/11/20	0.1	16.50	0	16.50	16.50	0.1	2,839	0.00%
2020/11/19	0	16.50	0	0.00	16.50	0	2,840	0.00%
2020/11/18	0.1	16.63	0.3	16.60	16.65	-0.2	2,836	-0.01%
2020/11/17	0	0.00	12.2	16.98	16.65	-12.2	2,850	-0.43%
2020/11/16	0	16.45	0.1	16.25	16.45	-0.1	2,833	0.00%
2020/11/13	0.3	16.64	0	0.00	16.55	0.3	2,836	0.01%
2020/11/11	1	17.00	0	0.00	16.90	1	2,868	0.04%
2020/11/10	0	0.00	1	16.75	16.70	-1	2,880	-0.03%
2020/11/06	1	16.75	0	0.00	16.60	1	2,876	0.03%
2020/11/05	2	16.50	1.1	16.40	16.35	0.9	2,931	0.03%
2020/11/04	0.2	16.40	1.4	16.27	16.40	-1.2	3,172	-0.04%
2020/11/02	0	16.15	0	0.00	16.20	0	3,315	0.00%
2020/10/30	0	0.00	9.2	16.88	16.35	-9.2	3,345	-0.27%
2020/10/29	3.1	16.35	3.1	16.63	16.75	0	3,387	0.00%
2020/10/28	0.1	16.40	0.9	16.30	16.35	-0.8	3,378	-0.02%
2020/10/27	0.1	16.45	0	0.00	16.35	0.1	3,430	0.00%
2020/10/26	0	0.00	1	16.45	16.45	-1	3,649	-0.03%
2020/10/23	7	16.65	0	0.00	16.60	7	3,702	0.19%
2020/10/22	0.2	16.45	0.1	16.45	16.45	0.2	3,713	0.00%
2020/10/21	0.1	16.40	0	0.00	16.50	0.1	3,743	0.00%
2020/10/20	0.3	16.55	1.5	16.58	16.50	-1.2	3,767	-0.03%
2020/10/19	58.1	16.89	55	16.90	16.75	3.1	3,780	0.08%
2020/10/16	0.1	16.25	1	16.30	16.05	-0.9	3,693	-0.03%
2020/10/15	5.1	16.30	0	0.00	16.30	5.1	3,712	0.14%
2020/10/14	0.1	16.35	0	0.00	16.35	0.1	3,749	0.00%
2020/10/13	0.2	16.10	0	0.00	16.10	0.2	3,798	0.01%
2020/10/12	4.7	15.95	0	0.00	15.95	4.7	3,823	0.12%
2020/10/08	0.3	16.45	0	0.00	16.20	0.3	3,868	0.01%
2020/10/07	0.1	16.30	0	0.00	16.25	0.1	3,914	0.00%
2020/10/06	0.1	16.30	0	0.00	16.25	0.1	3,980	0.00%
2020/10/05	1	16.25	0	0.00	16.20	1	4,137	0.02%
2020/09/30	0.2	16.25	0	0.00	16.00	0.2	4,335	0.00%
2020/09/29	0.2	16.25	0	0.00	15.95	0.2	4,633	0.00%
2020/09/28	0.1	16.35	0	0.00	16.10	0.1	4,793	0.00%
2020/09/25	20.2	15.80	0	0.00	15.90	20.2	5,352	0.38%
2020/09/24	1.2	16.13	0.1	16.30	16.15	1.1	5,549	0.02%
2020/09/22	0	16.75	2	16.60	16.85	-2	5,564	-0.04%
2020/09/21	4	16.80	1	17.15	16.95	3	5,596	0.05%
2020/09/18	37.2	17.09	35	17.20	17.20	2.2	5,687	0.04%
2020/09/17	17	17.47	12.1	17.56	17.35	4.9	5,609	0.09%
2020/09/16	0	16.80	1	16.75	16.85	-1	5,152	-0.02%
2020/09/15	2	16.55	0	0.00	16.55	2	5,115	0.04%
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	0.1	16.55	0	0.00	16.30	0.1	5,176	0.00%
2020/09/09	0.2	16.60	0	0.00	16.50	0.2	5,196	0.00%
2020/09/07	0.3	17.00	0	0.00	17.00	0.3	5,223	0.01%
2020/09/04	0.1	16.25	0	0.00	16.00	0.1	4,822	0.00%
2020/09/03	0.3	16.05	0	0.00	16.05	0.3	4,812	0.01%
2020/09/02	0.7	16.10	0	0.00	15.90	0.7	4,800	0.01%
2020/09/01	0.3	16.20	0	0.00	16.10	0.3	4,798	0.01%
2020/08/31	0.4	16.20	2	16.20	16.00	-1.6	4,794	-0.03%
2020/08/28	0.3	16.50	0	0.00	16.45	0.3	4,761	0.01%
2020/08/27	0.4	15.90	0	0.00	15.70	0.4	4,694	0.01%
2020/08/26	0.4	15.95	0	0.00	15.95	0.4	4,688	0.01%
2020/08/25	0.1	15.80	0	0.00	15.70	0.1	4,684	0.00%
2020/08/24	0.3	15.65	0	0.00	15.60	0.3	4,696	0.01%
2020/08/21	2.9	15.62	0	0.00	15.85	2.9	4,696	0.06%
2020/08/20	2	15.68	0	0.00	15.50	2	4,683	0.04%
2020/08/19	0.3	16.30	4.1	16.45	16.30	-3.8	4,691	-0.08%
2020/08/17	1.4	16.50	0	0.00	16.55	1.4	4,670	0.03%
2020/08/14	0.3	16.75	0	0.00	16.75	0.3	4,651	0.01%
2020/08/13	0.5	16.30	4	16.31	16.25	-3.5	4,597	-0.08%
2020/08/12	0.1	16.40	1	16.30	16.35	-1	4,591	-0.02%
2020/08/11	1.3	16.83	0	0.00	16.55	1.3	4,574	0.03%
2020/08/10	8	17.07	13	17.15	17.35	-5	4,510	-0.11%
2020/08/07	0	16.50	0	0.00	16.50	0	4,278	0.00%
2020/08/05	0.1	16.50	0	0.00	16.40	0.1	4,287	0.00%
2020/08/04	0	0.00	0.1	16.75	16.80	-0.1	4,279	0.00%
2020/08/03	0.1	16.40	1	16.25	16.35	-0.9	4,344	-0.02%
2020/07/31	0.4	16.55	0	0.00	16.55	0.4	4,459	0.01%
2020/07/30	60.2	16.81	60	16.66	16.70	0.2	4,553	0.00%
2020/07/29	5.1	15.65	0	0.00	15.90	5.1	4,446	0.11%
2020/07/28	2	15.10	0.1	15.25	14.95	1.9	4,429	0.04%
2020/07/27	2.7	15.23	1	15.48	15.05	1.7	4,412	0.04%
2020/07/24	50.1	15.60	0	0.00	15.60	50.1	4,387	1.14%
2020/07/23	10.8	16.12	0	0.00	16.05	10.8	4,356	0.25%
2020/07/22	0.4	16.35	0	0.00	16.35	0.4	4,338	0.01%
2020/07/21	1.5	16.15	0	0.00	16.10	1.5	4,315	0.03%
2020/07/20	0.3	16.20	1	15.80	16.10	-0.7	4,284	-0.02%
2020/07/17	0.6	16.15	10	16.05	16.15	-9.4	4,238	-0.22%
2020/07/16	0	0.00	0.1	16.80	16.85	-0.1	4,164	0.00%
2020/07/15	6	17.26	4	17.20	16.80	2	4,128	0.05%
2020/07/14	0	0.00	1	17.30	17.25	-1	4,078	-0.02%
2020/07/13	7.2	17.38	1	17.35	17.30	6.2	4,037	0.15%
2020/07/10	18	17.68	5	17.51	17.90	13	3,988	0.33%
2020/07/09	7.1	18.68	7	18.37	18.00	0.1	3,821	0.00%
2020/07/08	10	18.17	51	18.97	18.90	-41	3,615	-1.13%
2020/07/07	27.7	17.29	7	17.48	17.40	20.7	3,313	0.62%
2020/07/06	26.6	17.99	18	18.12	18.20	8.6	3,151	0.27%
2020/07/03	1	16.15	5	16.79	16.90	-4	2,584	-0.15%
2020/07/02	7.3	15.24	1.8	15.12	15.40	5.5	2,407	0.23%
2020/07/01	1.7	14.75	1	14.75	14.65	0.7	2,267	0.03%
2020/06/30	0.5	14.95	13	14.94	14.75	-12.5	2,254	-0.55%
2020/06/29	17.9	14.96	4	14.90	14.90	13.9	2,200	0.63%
2020/06/24	0.1	14.65	0.9	14.65	14.50	-0.8	2,084	-0.04%
2020/06/23	0.4	14.70	0	0.00	14.55	0.4	2,159	0.02%
2020/06/22	4.9	14.64	0	0.00	14.55	4.9	2,149	0.23%
2020/06/19	11.2	14.72	0	0.00	14.50	11.2	2,149	0.52%
2020/06/18	6.4	15.03	0	0.00	14.85	6.4	2,118	0.30%
2020/06/17	5.6	15.15	0	0.00	15.10	5.6	2,091	0.27%
2020/06/16	3.7	14.85	0	0.00	14.85	3.7	1,979	0.19%
2020/06/15	0.8	15.20	0	0.00	15.15	0.8	1,969	0.04%
2020/06/12	5.3	14.25	0	0.00	14.20	5.3	1,884	0.28%
2020/06/11	0.3	14.50	0	0.00	14.50	0.3	1,879	0.01%
2020/06/10	0.2	14.85	0	0.00	14.85	0.2	1,876	0.01%
2020/06/09	0.1	14.90	0	0.00	14.85	0.1	1,910	0.00%
2020/06/08	0.6	14.75	0	0.00	14.75	0.6	1,936	0.03%
2020/06/05	0.2	14.85	0	0.00	14.85	0.2	1,942	0.01%
2020/06/04	0.1	14.60	0	0.00	14.70	0.1	2,142	0.01%
2020/06/03	16.2	14.72	16	15.01	14.70	0.2	2,230	0.01%
2020/06/02	0.1	14.40	0	0.00	14.40	0.1	2,209	0.00%
2020/06/01	0.1	14.30	0	0.00	14.40	0.1	2,201	0.00%
2020/05/29	0.4	14.25	0	0.00	14.10	0.4	2,187	0.02%
2020/05/28	0.2	14.70	0	0.00	14.75	0.2	2,166	0.01%
2020/05/27	6	14.93	4	15.13	14.90	2	2,161	0.09%
2020/05/26	5.1	15.20	2	15.05	15.05	3.1	2,154	0.14%
2020/05/25	0	14.55	10	14.50	14.55	-10	2,084	-0.48%
2020/05/22	0.2	14.55	0	0.00	14.45	0.2	2,077	0.01%
2020/05/21	0.1	14.75	2	14.80	14.80	-1.9	2,061	-0.09%
2020/05/20	0.1	14.80	0	0.00	14.80	0.1	2,052	0.00%
2020/05/19	0.4	14.80	0	0.00	14.80	0.4	2,046	0.02%
2020/05/18	0.1	14.70	0	0.00	14.80	0.1	2,041	0.01%
2020/05/15	0.1	15.05	2	14.90	14.80	-1.9	2,032	-0.09%
2020/05/14	0	15.15	0	0.00	15.05	0	2,016	0.00%
2020/05/13	3.2	15.60	0	0.00	15.30	3.2	1,992	0.16%
2020/05/12	3.1	15.37	14	15.71	15.80	-10.9	1,949	-0.56%
2020/05/11	0.3	15.00	0	0.00	15.00	0.3	1,823	0.02%
2020/05/08	19.3	15.68	6	15.83	15.35	13.3	1,789	0.74%
2020/05/07	0.1	16.20	0	0.00	16.30	0.1	1,647	0.01%
2020/05/06	16.1	15.52	7	15.74	15.40	9.1	1,500	0.60%
2020/05/05	2	15.53	0	0.00	15.60	2	1,345	0.15%
2020/05/04	1.6	14.51	0	0.00	14.20	1.6	1,231	0.13%
2020/04/30	0.2	14.00	0	0.00	14.10	0.2	1,190	0.02%
2020/04/29	0.3	13.70	0	0.00	13.80	0.3	1,189	0.03%
2020/04/24	0.1	13.30	0	0.00	13.35	0.1	1,177	0.01%
2020/04/20	0.1	13.20	0	0.00	13.15	0.1	1,141	0.00%
2020/04/17	0.1	13.15	0	0.00	13.15	0.1	1,140	0.01%
2020/04/16	0.9	13.30	0	0.00	13.30	0.9	1,128	0.08%
2020/04/15	0.1	13.55	0	0.00	13.65	0.1	1,115	0.01%
2020/04/13	0.2	12.85	0	0.00	12.85	0.2	1,088	0.02%
2020/04/10	0.6	13.10	0	0.00	13.00	0.6	1,083	0.05%
2020/04/09	0.1	13.20	0	0.00	13.10	0.1	1,080	0.01%
2020/04/08	0.1	12.95	0	0.00	12.95	0.1	1,072	0.01%
2020/04/07	7.2	13.23	6	13.30	12.95	1.2	1,062	0.11%
2020/04/06	0.1	12.50	0	0.00	12.55	0.1	1,008	0.00%
2020/04/01	0.2	12.20	0	0.00	12.20	0.2	996	0.02%
2020/03/31	0.2	12.20	0	0.00	12.15	0.2	990	0.02%
2020/03/30	0	12.35	0	0.00	12.35	0	980	0.00%
2020/03/27	0.1	12.75	0	0.00	12.75	0.1	957	0.01%
2020/03/26	0.7	11.60	0	0.00	11.60	0.7	876	0.08%
2020/03/24	0	10.80	0	0.00	10.85	0	853	0.01%
2020/03/23	0.2	10.40	0	0.00	10.50	0.2	847	0.02%
2020/03/20	1	11.30	1	11.25	11.25	0	839	0.01%
2020/03/19	0.3	10.80	0	0.00	10.80	0.3	825	0.04%
2020/03/18	0.2	11.85	0	0.00	11.90	0.2	791	0.02%
2020/03/17	0.1	12.60	0	0.00	12.60	0.1	768	0.02%
2020/03/16	0.1	13.25	1.1	13.58	13.25	-1	759	-0.13%
2020/03/13	0.1	13.80	0	0.00	13.50	0.1	747	0.01%
2020/03/12	1	14.60	1	14.45	14.50	0	710	0.01%
2020/03/11	0.1	15.85	0	0.00	15.50	0.1	676	0.01%
2020/03/10	64.2	16.71	56	16.00	15.80	8.2	653	1.26%
2020/03/09	3	16.10	0.2	16.50	16.50	2.8	448	0.62%
2020/03/06	0.3	14.90	0	0.00	15.00	0.3	354	0.07%
2020/03/05	0.1	14.80	0	0.00	14.85	0.1	347	0.03%
2020/03/04	0.1	14.75	0	0.00	14.75	0.1	345	0.03%
2020/03/03	0.2	14.80	0	0.00	14.80	0.2	345	0.06%
2020/03/02	0.5	14.80	0	0.00	14.80	0.5	345	0.15%
2020/02/27	0	14.90	0	0.00	14.85	0	339	0.01%
2020/02/26	0.1	15.10	0	0.00	15.10	0.1	334	0.04%
2020/02/25	0.1	15.25	0	0.00	15.20	0.1	331	0.03%
2020/02/24	0.2	15.30	0	0.00	15.30	0.2	330	0.07%
2020/02/19	0.2	15.30	0	0.00	15.35	0.2	328	0.06%
2020/02/17	0.4	15.05	0	0.00	15.05	0.4	326	0.11%
2020/02/14	0.4	15.10	0	0.00	15.10	0.4	327	0.11%
2020/02/13	0.3	15.10	0	0.00	15.10	0.3	328	0.10%
2020/02/12	0.4	15.10	0	0.00	15.15	0.4	333	0.11%
2020/02/11	0.1	15.15	0	0.00	15.20	0.1	332	0.02%
2020/02/07	0.2	15.25	0	0.00	15.10	0.2	335	0.04%
2020/02/06	0.2	15.20	0	0.00	15.25	0.2	334	0.05%
2020/02/05	0.2	15.05	0	0.00	15.10	0.2	332	0.06%
2020/02/04	0.1	15.10	0	0.00	15.10	0.1	328	0.02%
2020/02/03	0.1	14.90	0	0.00	14.75	0.1	327	0.02%
2020/01/31	0.1	15.20	0	0.00	15.20	0.1	309	0.04%
2020/01/30	0.4	15.15	0	0.00	15.15	0.4	309	0.13%
2020/01/20	0.1	15.90	0	0.00	15.90	0.1	298	0.02%
2020/01/17	0.1	15.70	0	0.00	15.75	0.1	293	0.03%
2020/01/16	0.3	15.70	0	0.00	15.70	0.3	291	0.09%
2020/01/14	0.1	15.60	0	0.00	15.55	0.1	290	0.02%
2020/01/13	0.2	15.60	0	0.00	15.65	0.2	290	0.06%
2020/01/08	0.2	15.50	0	0.00	15.50	0.2	319	0.07%
2020/01/07	0.1	15.60	0	0.00	15.60	0.1	319	0.02%
2020/01/02	0.1	15.60	0	0.00	15.70	0.1	330	0.03%
2019/12/26	0.1	15.65	0	0.00	15.65	0.1	332	0.02%
2019/12/25	0.1	15.60	0	0.00	15.65	0.1	332	0.03%
2019/12/18	0.1	15.75	0	0.00	15.80	0.1	322	0.04%
2019/12/09	0.1	15.50	0	0.00	15.50	0.1	316	0.02%
2019/12/04	0.2	15.55	0	0.00	15.55	0.2	314	0.06%
2019/12/02	0.1	15.70	0	0.00	15.70	0.1	322	0.02%
2019/11/21	0.2	15.60	0	0.00	15.60	0.2	326	0.06%
2019/11/18	0	0.00	100	15.52	15.60	-100	330	-30.27%
2019/11/12	0.1	15.80	0	0.00	15.80	0.1	327	0.02%
2019/11/07	0	15.90	0	0.00	15.90	0	333	0.01%
2019/11/04	0.2	15.90	0	0.00	15.95	0.2	345	0.06%
2019/11/01	0.1	15.95	0	0.00	15.95	0.1	354	0.02%
2019/10/31	0	0.00	48	16.06	16.00	-48	369	-12.99%
2019/10/28	1	15.90	0	0.00	15.90	1	372	0.27%
2019/10/21	0.3	15.95	70	15.90	16.00	-69.7	388	-17.94%
2019/10/18	3	15.85	0	0.00	15.85	3	394	0.76%
2019/10/17	0.1	16.00	0	0.00	16.05	0.1	371	0.02%
2019/10/15	0.1	16.10	0	0.00	16.15	0.1	401	0.02%
2019/10/08	21	16.20	0	0.00	16.10	21	422	4.98%
2019/09/26	0.1	16.35	0	0.00	16.40	0.1	666	0.01%
2019/09/16	0.1	16.40	0	0.00	16.45	0.1	815	0.01%
2019/09/06	0	0.00	1	16.55	16.50	-1	825	-0.12%
2019/08/30	20	16.25	0	0.00	16.25	20	815	2.45%
2019/08/29	2	16.10	0	0.00	16.10	2	816	0.25%
2019/08/28	0.3	16.10	0	0.00	16.15	0.3	822	0.04%
2019/08/13	5	16.15	0	0.00	16.10	5	851	0.59%
2019/08/06	60	16.26	0	0.00	16.30	60	835	7.18%
2019/07/24	0	0.00	2	17.20	17.25	-2	794	-0.25%
2019/07/23	7	17.39	0	0.00	17.40	7	790	0.89%
2019/07/10	12	17.97	12	17.79	17.70	0	705	0.00%
2019/05/10	0	0.00	0.5	16.50	16.50	-0.5	595	-0.09%
2019/03/18	0	0.00	3	16.62	16.70	-3	322	-0.93%
2019/03/15	0	0.00	2	16.65	16.65	-2	315	-0.63%
2019/03/14	0	0.00	1	16.55	16.65	-1	315	-0.32%
2019/03/12	0	0.00	30	16.65	16.60	-30	314	-9.55%
2019/02/15	1	16.30	0	0.00	16.30	1	218	0.46%
2019/01/24	1	16.20	0	0.00	16.20	1	185	0.54%
2018/11/30	0	0.00	3	16.25	16.15	-3	374	-0.80%
2018/11/12	1	16.05	0	0.00	16.00	1	461	0.22%
2018/10/15	0	0.00	11	16.31	16.25	-11	502	-2.19%
2018/10/11	0	0.00	31	16.20	16.05	-31	493	-6.29%
2018/09/14	1	18.05	0	0.00	18.05	1	495	0.20%
2018/09/10	4	17.60	0	0.00	17.40	4	506	0.79%
2018/08/24	0	0.00	5.6	18.24	18.25	-5.6	708	-0.79%
2018/07/31	0	0.00	2.3	18.11	18.30	-2.3	957	-0.24%
2018/07/18	5	17.85	0	0.00	17.80	5	974	0.51%
2018/07/11	2	18.40	0	0.00	18.25	2	983	0.20%
2018/06/28	0	0.00	1	18.70	18.55	-1	973	-0.10%
2018/06/25	0.5	18.45	0	0.00	18.55	0.5	973	0.05%
2018/06/22	1	18.40	0	0.00	18.45	1	973	0.10%
2018/06/19	1	18.70	0	0.00	18.65	1	1,013	0.10%
2018/06/15	4	19.21	0	0.00	19.05	4	995	0.40%
2018/06/14	2	19.30	0	0.00	19.30	2	976	0.20%
2018/06/06	3	19.15	0	0.00	18.95	3	911	0.33%
2018/05/21	25	18.90	0	0.00	18.90	25	779	3.21%
2018/04/12	0	0.00	11	17.95	18.10	-11	811	-1.36%
2018/04/09	50	17.70	0	0.00	17.80	50	914	5.47%
2018/03/30	20	17.75	0	0.00	17.80	20	1,022	1.96%
2018/03/12	0	0.00	3	17.70	17.80	-3	1,085	-0.28%
2018/03/02	0	0.00	1	17.90	17.80	-1	1,101	-0.09%
2018/03/01	2	18.10	0	0.00	18.10	2	1,098	0.18%
2018/02/09	0	0.00	6	16.97	17.00	-6	1,069	-0.56%
2018/02/02	20	18.50	0	0.00	18.45	20	1,032	1.94%
2018/01/31	30	18.50	2	18.50	18.45	28	1,020	2.74%
2018/01/29	0	0.00	1	18.60	18.55	-1	1,004	-0.10%
2018/01/26	0	0.00	3	18.57	18.60	-3	1,005	-0.30%
2018/01/19	2	18.90	0	0.00	18.70	2	979	0.20%
2018/01/05	0	0.00	0.7	19.55	19.65	-0.7	1,026	-0.06%