永光 (1711)-元大-龍潭券商分點個股進出

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
19.10
漲跌
▲0.05
漲幅
+0.26%
成交量
891張
產業
上市化學類股
338人加入追蹤

立即追蹤
本地時間:13:30(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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/06/13	0.1	19.15	10	19.05	19.05	-9.9	1,449	-0.69%
2024/06/11	5	19.30	0	0.00	19.20	5	1,467	0.34%
2024/06/05	0	19.25	0	0.00	19.10	0	1,482	0.00%
2024/06/03	5	19.25	0	0.00	19.25	5	1,571	0.32%
2024/05/31	1	19.45	3	19.50	19.05	-2	1,611	-0.12%
2024/05/30	0	19.35	0	0.00	19.25	0	1,426	0.00%
2024/05/24	10	19.30	0	0.00	19.25	10	2,518	0.40%
2024/05/22	7	19.49	2	19.53	19.45	5	2,658	0.19%
2024/05/21	10	19.40	0.1	19.40	19.35	9.9	2,663	0.37%
2024/05/20	5.1	19.57	0	0.00	19.45	5.1	2,647	0.19%
2024/05/16	0.3	19.81	0	0.00	19.80	0.3	2,681	0.01%
2024/05/15	1.1	19.82	1	20.00	19.85	0.1	2,732	0.00%
2024/05/10	0	20.40	0	0.00	20.35	0	2,705	0.00%
2024/05/09	1	20.55	0	0.00	20.25	1	2,698	0.04%
2024/05/08	0	0.00	3	20.60	20.40	-3	2,679	-0.11%
2024/05/07	0.1	19.95	1	19.95	19.90	-0.9	2,652	-0.03%
2024/05/02	0	0.00	1.1	20.35	20.30	-1.1	2,626	-0.04%
2024/04/30	0	0.00	0	20.50	20.30	0	2,620	0.00%
2024/04/29	0	0.00	3	20.45	20.45	-3	2,613	-0.11%
2024/04/25	0	20.10	0	0.00	20.00	0	2,587	0.00%
2024/04/23	0	20.05	0	0.00	20.00	0	2,593	0.00%
2024/04/22	0	0.00	4	20.00	20.05	-4	2,604	-0.15%
2024/04/19	0	0.00	2	19.20	19.50	-2	2,597	-0.08%
2024/04/18	0	20.25	0	0.00	20.10	0	2,582	0.00%
2024/04/17	2	20.25	1	20.25	20.25	1	2,581	0.04%
2024/04/16	0	20.00	0.1	19.85	19.80	0	2,583	0.00%
2024/04/15	3	20.45	0	0.00	20.30	3	2,586	0.12%
2024/04/11	0	0.00	6	20.35	20.30	-6	2,566	-0.23%
2024/04/10	0	20.70	9	20.66	20.70	-9	2,563	-0.35%
2024/04/08	0	20.55	0	0.00	20.60	0	2,545	0.00%
2024/04/03	0	20.40	0	0.00	20.35	0	2,534	0.00%
2024/04/02	0	20.33	0	0.00	20.45	0	2,521	0.00%
2024/03/28	0	0.00	1	19.75	19.70	-1	2,460	-0.04%
2024/03/27	2	20.00	0	0.00	19.85	2	2,460	0.08%
2024/03/26	3	19.55	0	0.00	19.55	3	2,448	0.12%
2024/03/25	11	19.99	0	0.00	20.00	11	2,437	0.45%
2024/03/22	0	19.60	0	0.00	19.50	0	2,404	0.00%
2024/03/21	0.1	19.55	1	19.55	19.55	-0.9	2,406	-0.04%
2024/03/20	0	19.45	0	0.00	19.40	0	2,404	0.00%
2024/03/19	12.1	19.49	0	0.00	19.40	12.1	2,400	0.50%
2024/03/18	0.1	19.45	0	0.00	19.40	0.1	2,394	0.00%
2024/03/15	0.2	19.60	3	19.35	19.25	-2.8	2,397	-0.12%
2024/03/14	0.1	19.95	0	0.00	19.75	0.1	2,375	0.00%
2024/03/13	5	19.94	6	19.95	19.95	-1	2,368	-0.04%
2024/03/12	0.1	20.45	0	0.00	20.35	0.1	2,355	0.00%
2024/03/11	0.1	20.35	0	0.00	20.25	0.1	2,358	0.00%
2024/03/08	3	20.62	38	20.35	20.55	-35	2,362	-1.48%
2024/03/07	1.1	21.38	11	21.17	21.05	-9.9	2,349	-0.42%
2024/03/06	11	21.33	5	21.50	21.50	6	2,305	0.26%
2024/03/05	7.1	21.03	4	21.06	21.10	3.1	2,254	0.14%
2024/03/04	4	21.48	21	21.41	21.40	-17	2,199	-0.77%
2024/03/01	3.1	21.40	5	21.45	21.45	-1.9	2,146	-0.09%
2024/02/29	23	21.75	22	21.57	21.50	1	2,089	0.05%
2024/02/27	172	22.51	123.2	22.18	21.80	48.8	1,947	2.51%	大買/大賣/
2024/02/26	14	21.06	15	21.67	21.70	-1	1,086	-0.09%
2024/02/23	0	19.95	3	19.95	19.75	-3	943	-0.32%
2024/02/21	0	0.00	15	19.81	19.85	-15	948	-1.58%
2024/02/19	13	20.03	5	20.10	19.95	8	944	0.85%
2024/02/16	1	19.70	0	0.00	20.00	1	882	0.11%
2024/02/15	0	18.90	0	0.00	19.00	0	813	0.00%
2024/02/02	0	0.00	5	18.73	18.70	-5	811	-0.62%
2024/01/30	2	18.80	0	0.00	18.80	2	814	0.25%
2024/01/29	1	19.00	0	0.00	19.10	1	819	0.12%
2024/01/26	0.1	19.15	0	0.00	19.10	0.1	839	0.01%
2024/01/25	1	18.95	0	0.00	18.95	1	842	0.12%
2024/01/23	0	19.23	1	19.05	19.00	-1	860	-0.12%
2024/01/22	1	18.75	0	0.00	18.90	1	862	0.12%
2024/01/19	1	18.60	0	0.00	18.60	1	869	0.12%
2024/01/17	0.1	18.71	1	18.50	18.40	-0.9	949	-0.09%
2024/01/16	1.1	18.66	0	0.00	18.70	1.1	1,022	0.10%
2024/01/11	0	19.15	0	0.00	19.05	0	1,367	0.00%
2024/01/10	0	19.20	0	0.00	18.95	0	1,384	0.00%
2024/01/09	0	19.31	0	0.00	19.20	0	1,366	0.00%
2024/01/08	1	19.70	0	0.00	19.70	1	1,353	0.07%
2024/01/05	1	19.50	0	0.00	19.45	1	1,348	0.07%
2024/01/04	1	19.40	10	19.50	19.40	-9	1,350	-0.67%
2024/01/03	1	19.65	1	19.60	19.55	0	1,349	0.00%
2024/01/02	1	19.70	0	0.00	19.65	1	1,353	0.07%
2023/12/28	0	19.75	0	0.00	19.55	0	1,357	0.00%
2023/12/27	1.1	19.57	0	0.00	19.60	1.1	1,365	0.08%
2023/12/19	3	19.80	0	0.00	19.85	3	1,421	0.21%
2023/12/15	1	20.10	1	20.05	20.10	0	1,415	0.00%
2023/12/14	0.3	19.91	0	0.00	19.85	0.3	1,412	0.02%
2023/12/12	0.1	19.85	0	0.00	19.75	0.1	1,420	0.01%
2023/12/11	0.1	19.98	0	0.00	19.90	0.1	1,419	0.01%
2023/12/08	0	0.00	40	20.10	20.05	-40	1,416	-2.82%
2023/12/07	0	0.00	18	20.55	20.20	-18	1,411	-1.28%
2023/12/06	0.1	20.55	2	20.70	20.50	-2	1,398	-0.14%
2023/12/04	0	0.00	2	20.80	20.85	-2	1,368	-0.15%
2023/12/01	2	20.65	0	0.00	20.50	2	1,332	0.15%
2023/11/30	18	20.55	1	20.40	20.45	17	1,326	1.28%
2023/11/28	0	20.35	0	0.00	20.35	0	1,319	0.00%
2023/11/27	0	20.35	0	0.00	20.10	0	1,317	0.00%
2023/11/21	16	20.00	8	20.00	20.05	8	1,280	0.62%
2023/11/20	0	0.00	14	19.90	19.80	-14	1,269	-1.10%
2023/11/16	0	0.00	6	19.75	19.70	-6	1,258	-0.48%
2023/11/15	1	19.60	10	19.60	19.65	-9	1,249	-0.72%
2023/11/14	0	0.00	10	19.48	19.35	-10	1,244	-0.80%
2023/11/09	5	19.65	0	0.00	19.60	5	1,255	0.40%
2023/11/08	10	19.70	0	0.00	19.60	10	1,276	0.78%
2023/11/06	0	19.90	0	0.00	19.85	0	1,319	0.00%
2023/11/03	4	19.75	8	19.61	19.80	-4	1,340	-0.30%
2023/11/02	1	19.55	1	19.50	19.45	0	1,344	0.00%
2023/11/01	0	0.00	10	19.38	19.30	-10	1,369	-0.73%
2023/10/31	0	0.00	7	19.70	19.25	-7	1,383	-0.51%
2023/10/27	1	19.70	1	19.75	19.70	0	1,445	0.00%
2023/10/26	0.1	19.85	0	0.00	19.65	0.1	1,465	0.01%
2023/10/25	1	20.10	0	0.00	20.10	1	1,468	0.07%
2023/10/24	6	19.66	6	19.60	19.75	0	1,470	0.00%
2023/10/23	21	20.45	15	20.55	20.00	6	1,406	0.43%
2023/10/20	0	19.25	0	0.00	19.50	0	1,172	0.00%
2023/10/19	7	19.51	5	19.10	19.50	2	1,184	0.17%
2023/10/17	0.2	19.35	0	0.00	19.25	0.2	1,208	0.02%
2023/10/16	0.1	19.25	1	19.25	19.25	-0.9	1,283	-0.07%
2023/10/13	1.1	19.26	0	0.00	19.15	1.1	1,672	0.07%
2023/10/11	1	19.20	0	0.00	19.15	1	1,946	0.05%
2023/10/06	0.1	19.15	0	0.00	19.35	0.1	1,975	0.00%
2023/10/05	0	0.00	0.2	19.10	19.05	-0.2	1,982	-0.01%
2023/10/04	4	19.03	4	18.95	18.95	0	2,016	0.00%
2023/10/02	3	19.20	2	19.25	19.20	1	2,164	0.05%
2023/09/28	0	0.00	3	19.55	19.35	-3	2,207	-0.14%
2023/09/27	4	19.76	1	19.70	19.80	3	2,212	0.14%
2023/09/26	3	19.40	0	0.00	19.30	3	2,202	0.14%
2023/09/18	0	19.70	4	19.76	19.85	-4	2,716	-0.15%
2023/09/15	3	19.50	0	0.00	19.45	3	2,753	0.11%
2023/09/13	0	0.00	8	19.83	19.75	-8	2,775	-0.29%
2023/09/11	0	0.00	1	19.45	19.30	-1	2,844	-0.04%
2023/09/08	0.1	19.45	2	19.55	19.55	-1.9	2,872	-0.07%
2023/09/07	4	19.81	0	0.00	19.60	4	2,892	0.14%
2023/09/06	0.2	19.80	0	0.00	19.85	0.2	2,921	0.01%
2023/09/05	0	0.00	0.1	19.80	19.95	-0.1	2,956	0.00%
2023/09/04	0	19.70	0	0.00	19.70	0	2,982	0.00%
2023/09/01	2	19.60	0	0.00	19.65	2	3,023	0.07%
2023/08/31	0.1	19.30	0	0.00	19.25	0.1	3,126	0.00%
2023/08/25	0	0.00	3	19.30	19.30	-3	3,705	-0.08%
2023/08/24	0	19.35	0	0.00	19.20	0	3,716	0.00%
2023/08/21	0	19.25	0	0.00	19.20	0	3,785	0.00%
2023/08/16	0.2	19.20	0	0.00	19.15	0.2	3,844	0.01%
2023/08/14	0	19.15	2	19.00	19.10	-2	4,058	-0.05%
2023/08/11	0	19.90	0	0.00	19.45	0	4,076	0.00%
2023/08/10	3	19.85	0	0.00	19.80	3	4,179	0.07%
2023/08/09	0	20.45	5.1	20.20	20.15	-5.1	4,166	-0.12%
2023/08/08	5	20.55	0	0.00	20.50	5	4,162	0.12%
2023/08/07	0	20.69	0	0.00	20.75	0	4,220	0.00%
2023/08/04	4.1	20.81	2	20.85	20.90	2.1	4,222	0.05%
2023/08/02	11	21.02	9	21.27	20.95	2	4,296	0.05%
2023/08/01	4.1	21.08	2	20.95	20.90	2.1	4,310	0.05%
2023/07/31	1	21.15	13	21.41	21.15	-12	4,372	-0.27%
2023/07/28	2	21.20	24	21.29	21.10	-22	4,467	-0.49%
2023/07/27	0	0.00	3	21.52	21.45	-3	4,662	-0.06%
2023/07/26	0.1	20.87	0.1	20.89	20.75	-0.1	4,836	0.00%
2023/07/25	1.1	20.83	7	20.79	20.70	-5.9	5,177	-0.11%
2023/07/24	2	21.00	0	0.00	20.75	2	6,834	0.03%
2023/07/21	0	0.00	1	21.55	21.55	-1	7,246	-0.01%
2023/07/20	6	21.48	1	21.70	21.25	5	7,367	0.07%
2023/07/19	0.3	21.06	7.4	21.19	20.95	-7.1	7,618	-0.09%
2023/07/18	24.2	22.30	16.2	22.46	21.50	8	7,821	0.10%
2023/07/17	28.2	21.92	7	21.95	21.90	21.2	7,546	0.28%
2023/07/14	0	20.50	0	0.00	20.45	0	7,312	0.00%
2023/07/13	1.1	20.65	0	0.00	20.40	1.1	7,311	0.01%
2023/07/12	0.1	20.90	17	20.66	20.60	-16.9	7,307	-0.23%
2023/07/11	2	20.85	5	20.79	21.05	-3	7,298	-0.04%
2023/07/10	3	21.22	2	21.00	20.80	1	7,266	0.01%
2023/07/07	1.1	20.71	14	21.12	20.65	-12.9	7,163	-0.18%
2023/07/06	8	21.77	1	21.75	21.55	7	7,114	0.10%
2023/07/05	2	21.62	2	21.70	21.50	0	7,064	0.00%
2023/07/04	0	0.00	2	21.80	21.65	-2	7,046	-0.03%
2023/07/03	13	22.03	33	21.91	21.95	-20	7,015	-0.29%
2023/06/30	14	21.69	4	21.55	21.80	10	6,959	0.14%
2023/06/29	1	21.70	26	21.60	21.50	-25	6,929	-0.36%
2023/06/28	2	21.70	2	21.80	21.85	0	6,861	0.00%
2023/06/27	11	21.86	18	22.07	21.50	-7	6,808	-0.10%
2023/06/26	5	21.51	5	21.67	21.40	0	6,616	0.00%
2023/06/21	3.1	21.15	15	21.00	21.05	-11.9	6,495	-0.18%
2023/06/20	0.1	20.94	2	20.83	20.90	-1.9	6,447	-0.03%
2023/06/16	1	21.10	10	21.10	20.70	-9	6,415	-0.14%
2023/06/15	0	0.00	0.1	20.65	20.60	-0.1	6,362	0.00%
2023/06/14	2	20.83	0	0.00	20.80	2	6,343	0.03%
2023/06/13	28	20.82	0	0.00	20.80	28	6,323	0.44%
2023/06/12	0	0.00	3	20.77	20.80	-3	6,304	-0.05%
2023/06/09	2.1	21.54	1	21.35	21.25	1.1	6,278	0.02%
2023/06/07	1	21.50	3	21.58	21.50	-2	6,224	-0.03%
2023/06/06	10.1	21.70	1	21.80	21.55	9.1	6,190	0.15%
2023/06/05	30.1	22.20	18	21.96	22.15	12.1	6,085	0.20%
2023/06/02	1	20.55	0	0.00	20.80	1	5,651	0.02%
2023/06/01	11	20.70	10	20.59	20.60	1	5,615	0.02%
2023/05/31	0	20.20	2	20.15	20.15	-2	5,545	-0.04%
2023/05/30	2	20.05	0	0.00	20.05	2	5,537	0.04%
2023/05/29	0	20.20	1	20.25	20.20	-1	5,527	-0.02%
2023/05/26	4	20.10	0	0.00	20.05	4	5,521	0.07%
2023/05/25	2	20.60	1	20.75	20.55	1	5,486	0.02%
2023/05/24	0	0.00	3.1	20.41	20.55	-3.1	5,462	-0.06%
2023/05/22	1	20.40	2	20.40	20.60	-1	5,436	-0.02%
2023/05/19	35	21.04	30	20.89	20.65	5	5,408	0.09%
2023/05/18	3	20.38	30	20.45	20.45	-27	5,210	-0.52%
2023/05/17	1	20.70	0	0.00	20.45	1	5,186	0.02%
2023/05/16	3	20.82	1	20.75	20.55	2	5,147	0.04%
2023/05/15	0	0.00	5	20.10	20.05	-5	5,026	-0.10%
2023/05/12	14	20.80	5	20.05	20.15	9	5,019	0.18%
2023/05/11	14	20.80	5	20.05	20.00	9	5,000	0.18%
2023/05/10	0	0.00	2	20.70	20.80	-2	4,927	-0.04%
2023/05/09	4	20.80	0	0.00	20.75	4	4,903	0.08%
2023/05/08	4	21.45	4	21.30	21.40	0	4,817	0.00%
2023/05/05	1	21.80	1.2	21.64	21.50	-0.1	4,753	0.00%
2023/05/04	25	21.96	25	21.97	21.80	0	4,692	0.00%
2023/05/03	22	22.24	3.6	21.85	21.75	18.4	4,578	0.40%
2023/05/02	18.4	22.35	16.2	22.39	22.40	2.2	4,374	0.05%
2023/04/28	21.4	21.93	13.3	21.98	21.90	8.2	4,148	0.20%
2023/04/27	287.4	22.99	260.2	22.88	22.60	27.2	3,785	0.72%	大買/大賣/
2023/04/26	43.2	21.22	64.2	21.12	22.10	-20.9	2,108	-0.99%
2023/04/25	12.2	20.36	46.2	20.84	20.10	-33.9	1,652	-2.05%
2023/04/24	51.2	20.75	42	20.72	20.80	9.2	1,462	0.63%
2023/04/21	66	20.24	22	19.98	19.85	44	1,154	3.81%
2023/04/20	11	19.81	3	19.45	19.35	8	877	0.91%
2023/04/19	1	19.30	5	19.10	19.05	-4	765	-0.52%
2023/04/17	0	19.35	0	0.00	19.30	0	725	0.00%
2023/04/14	0	0.00	5	19.00	18.95	-5	699	-0.71%
2023/04/13	0	0.00	2	19.00	18.95	-2	694	-0.29%
2023/04/07	0	0.00	5	18.85	18.85	-5	735	-0.68%
2023/03/31	0	18.80	0	0.00	18.80	0	845	0.00%
2023/03/30	0	18.71	0	0.00	18.75	0	857	0.00%
2023/03/29	1	18.80	0	0.00	18.75	1	866	0.12%
2023/03/28	0	0.00	1	19.05	18.80	-1	901	-0.11%
2023/03/27	0	18.80	0	0.00	18.60	0	902	0.00%
2023/03/23	0	0.00	1	18.65	18.60	-1	974	-0.10%
2023/03/22	1	18.60	0	0.00	18.60	1	1,188	0.08%
2023/03/21	0	18.68	0	0.00	18.55	0	1,315	0.00%
2023/03/20	0	18.55	0	0.00	18.35	0	1,320	0.00%
2023/03/17	1	18.35	0	0.00	18.35	1	1,323	0.08%
2023/03/16	3	18.32	0	0.00	18.20	3	1,329	0.23%
2023/03/15	21	18.64	0	0.00	18.50	21	1,331	1.58%
2023/03/14	3	18.65	0	0.00	18.60	3	1,342	0.22%
2023/03/13	0	18.80	0	0.00	18.80	0	1,351	0.00%
2023/03/08	0	19.30	0	0.00	19.25	0	1,654	0.00%
2023/03/07	0	19.35	5	19.25	19.20	-5	1,645	-0.30%
2023/03/06	11	19.15	0	0.00	19.15	11	1,628	0.68%
2023/03/02	0	0.00	28	18.80	18.85	-28	1,607	-1.74%
2023/03/01	0	0.00	0	19.00	18.80	0	1,613	0.00%
2023/02/24	32	18.92	0	0.00	18.85	32	1,610	1.99%
2023/02/22	0	18.95	1	18.90	18.90	-1	1,606	-0.06%
2023/02/21	2	19.10	0	0.00	19.10	2	1,603	0.13%
2023/02/17	0	18.90	9	18.85	18.85	-9	1,602	-0.56%
2023/02/16	18	18.75	0	0.00	18.80	18	1,612	1.12%
2023/02/14	5	18.85	0	0.00	18.80	5	1,614	0.31%
2023/02/13	0	0.00	5	18.75	18.85	-5	1,628	-0.31%
2023/02/10	2	18.73	0	0.00	18.70	2	1,627	0.12%
2023/02/09	0	0.00	2	18.95	18.95	-2	1,631	-0.12%
2023/02/08	1	19.30	0	0.00	19.15	1	1,624	0.06%
2023/02/07	2	19.20	7	19.24	19.25	-5	1,617	-0.31%
2023/02/03	1	19.10	7	19.20	19.20	-6	1,610	-0.37%
2023/02/02	13	19.10	0	0.00	19.20	13	1,601	0.81%
2023/02/01	0	0.00	5	19.05	19.00	-5	1,582	-0.32%
2023/01/31	1	18.95	0	0.00	19.00	1	1,581	0.06%
2023/01/30	0	0.00	2	18.50	18.65	-2	1,565	-0.13%
2023/01/17	1	18.35	0	0.00	18.30	1	1,563	0.06%
2023/01/16	1	18.35	1	18.35	18.35	0	1,565	0.00%
2023/01/12	1	18.35	1	18.55	18.40	0	1,609	0.00%
2023/01/11	7	18.49	0	0.00	18.45	7	1,609	0.43%
2023/01/10	2	18.55	3	18.65	18.65	-1	1,609	-0.06%
2023/01/09	1	18.45	0	0.00	18.55	1	1,616	0.06%
2023/01/06	1	18.45	0	0.00	18.45	1	1,624	0.06%
2023/01/05	8	18.49	0	0.00	18.45	8	1,647	0.49%
2023/01/03	0	0.00	3	18.50	18.40	-3	1,669	-0.18%
2022/12/30	2	18.60	3	18.60	18.50	-1	1,671	-0.06%
2022/12/29	1	18.35	0	0.00	18.70	1	1,667	0.06%
2022/12/28	0	0.00	3	18.55	18.70	-3	1,667	-0.18%
2022/12/26	4	19.35	6	19.39	19.20	-2	1,635	-0.12%
2022/12/21	3	18.42	1	18.40	18.40	2	1,554	0.13%
2022/12/20	4	19.00	0.3	18.80	18.35	3.7	1,551	0.24%
2022/12/19	2.3	19.21	0.2	19.10	19.10	2.1	1,546	0.14%
2022/12/16	5.2	19.36	0.3	19.35	19.25	4.8	1,538	0.31%
2022/12/15	2.1	19.85	3	19.65	19.60	-0.9	1,522	-0.06%
2022/12/14	4.2	20.26	10	20.44	19.95	-5.8	1,481	-0.39%
2022/12/13	1	19.40	7	19.24	19.55	-6	1,270	-0.47%
2022/12/12	2	18.45	0	0.00	18.40	2	1,152	0.17%
2022/12/09	1	18.55	1	18.60	18.45	0	1,152	0.00%
2022/12/07	0	0.00	14	18.31	18.30	-14	1,147	-1.22%
2022/12/06	0	18.65	0	0.00	18.40	0	1,140	0.00%
2022/12/05	4.1	18.90	0	0.00	18.80	4.1	1,132	0.36%
2022/12/02	2	18.80	0.1	18.80	18.90	1.9	1,119	0.17%
2022/12/01	7.1	18.98	0.1	18.95	18.90	7	1,103	0.64%
2022/11/30	30.1	19.25	20	19.45	19.10	10.1	1,008	1.00%
2022/11/29	5	18.10	0	0.00	18.10	5	814	0.61%
2022/11/28	0	17.80	0	0.00	17.95	0	814	0.00%
2022/11/24	0	18.10	0	0.00	18.05	0	837	0.00%
2022/11/23	0	17.85	10	17.95	17.95	-10	842	-1.19%
2022/11/22	0	17.87	0	0.00	17.75	0	854	0.00%
2022/11/16	1	17.90	0	0.00	17.90	1	1,128	0.09%
2022/11/15	0	18.10	0	0.00	18.20	0	1,161	0.00%
2022/11/14	0	0.00	5	18.16	18.15	-5	1,211	-0.41%
2022/11/11	0	17.80	0	0.00	17.80	0	1,219	0.00%
2022/11/09	0	17.95	0	0.00	17.80	0	1,253	0.00%
2022/11/08	0	17.80	0	0.00	17.60	0	1,272	0.00%
2022/11/04	0	0.00	2	17.30	17.50	-2	1,310	-0.15%
2022/11/03	0	17.60	5	17.45	17.40	-5	1,341	-0.37%
2022/11/01	1	17.50	0	0.00	17.55	1	1,370	0.07%
2022/10/27	0	0.00	1	17.30	17.50	-1	1,428	-0.07%
2022/10/25	0	0.00	10	16.85	16.85	-10	1,584	-0.63%
2022/10/21	0	17.20	0	0.00	16.90	0	1,619	0.00%
2022/10/14	0	0.00	1	17.20	17.20	-1	1,915	-0.05%
2022/10/13	5	16.72	0	0.00	16.40	5	1,938	0.26%
2022/10/12	0	0.00	10	17.48	17.40	-10	1,998	-0.50%
2022/10/11	6	17.25	0	0.00	17.30	6	2,017	0.30%
2022/10/05	0	0.00	1	18.45	18.45	-1	2,051	-0.05%
2022/10/04	0	18.45	0	0.00	18.45	0	2,077	0.00%
2022/09/29	0	18.45	0	0.00	18.20	0	2,148	0.00%
2022/09/28	1	17.90	0	0.00	17.80	1	2,210	0.05%
2022/09/26	1	18.40	4	18.30	18.35	-3	2,241	-0.13%
2022/09/20	0	19.70	0	0.00	19.75	0	2,289	0.00%
2022/09/16	1	20.00	0	0.00	20.05	1	2,303	0.04%
2022/09/13	1	20.45	0	0.00	20.50	1	2,366	0.04%
2022/09/12	0	20.45	0	0.00	20.40	0	2,404	0.00%
2022/09/06	1	19.90	0	0.00	19.95	1	2,471	0.04%
2022/09/01	1	20.80	1	20.90	20.75	0	2,513	0.00%
2022/08/30	1	20.70	0	0.00	20.90	1	2,528	0.04%
2022/08/29	0	20.65	0.3	20.67	20.65	-0.3	2,559	-0.01%
2022/08/26	0	0.00	2	21.30	21.30	-2	2,599	-0.08%
2022/08/25	4	21.15	5	21.27	21.30	-1	2,845	-0.04%
2022/08/24	4	21.10	1	21.20	21.00	3	2,846	0.11%
2022/08/23	18	21.41	10	20.85	20.65	8	2,804	0.29%
2022/08/22	0	20.90	2	20.93	21.25	-2	2,676	-0.07%
2022/08/19	1	21.00	21	21.31	20.90	-20	2,646	-0.76%
2022/08/17	1	20.75	1	20.85	20.85	0	2,602	0.00%
2022/08/16	0	20.70	0	0.00	20.55	0	2,595	0.00%
2022/08/15	1	20.65	0	0.00	20.60	1	2,616	0.04%
2022/08/12	1	20.15	1	20.40	20.30	0	2,612	0.00%
2022/08/10	1	19.95	3	19.93	20.00	-2	2,620	-0.08%
2022/08/09	0	19.65	0	0.00	19.60	0	2,614	0.00%
2022/08/08	0	0.00	1	19.60	19.65	-1	2,627	-0.04%
2022/08/05	1	19.60	1	19.45	19.60	0	2,642	0.00%
2022/08/04	0	0.00	1	19.15	19.15	-1	2,653	-0.04%
2022/08/03	1	19.30	12	19.47	19.40	-11	2,658	-0.41%
2022/08/02	4	19.72	0	0.00	19.55	4	2,694	0.15%
2022/08/01	3.1	20.28	3	20.37	20.35	0.1	2,659	0.00%
2022/07/29	1	19.95	1.2	19.72	19.95	-0.2	2,599	-0.01%
2022/07/28	0	19.60	0	0.00	19.50	0	2,659	0.00%
2022/07/27	0	19.55	0	0.00	19.70	0	2,711	0.00%
2022/07/26	1	19.55	1	19.80	19.40	0	2,714	0.00%
2022/07/25	1.3	19.81	6	19.63	19.70	-4.7	2,734	-0.17%
2022/07/22	60	20.93	33	20.61	20.60	27	2,787	0.97%
2022/07/21	0	19.82	0	0.00	20.00	0	2,674	0.00%
2022/07/20	0	19.75	0	0.00	19.55	0	2,707	0.00%
2022/07/19	1	19.40	0	0.00	19.45	1	2,768	0.04%
2022/07/18	2	19.28	1	19.30	19.30	1	2,751	0.04%
2022/07/14	2	19.00	0	0.00	18.90	2	2,827	0.07%
2022/07/13	1	18.80	14	19.06	18.85	-13	3,067	-0.42%
2022/07/12	1	17.95	0	0.00	17.90	1	3,079	0.03%
2022/07/11	1.2	19.19	0	0.00	19.00	1.2	3,127	0.04%
2022/07/08	5	19.30	0	0.00	19.00	5	3,143	0.16%
2022/07/07	0	0.00	2	19.00	19.10	-2	3,178	-0.06%
2022/07/06	4	18.81	6	18.58	18.40	-2	3,242	-0.06%
2022/07/05	0	0.00	10	19.62	19.75	-10	3,345	-0.30%
2022/07/04	0	0.00	1	19.05	18.95	-1	3,527	-0.03%
2022/07/01	0	0.00	12	19.27	18.70	-12	3,588	-0.33%
2022/06/30	5	19.45	0	0.00	19.20	5	3,596	0.14%
2022/06/29	4	20.09	2	20.20	20.15	2	3,610	0.06%
2022/06/28	2	20.50	0	0.00	20.40	2	3,700	0.05%
2022/06/27	9	20.94	0	0.00	20.90	9	3,910	0.23%
2022/06/24	1	20.55	2	20.50	20.50	-1	4,159	-0.02%
2022/06/23	1	20.15	0	0.00	20.25	1	4,418	0.02%
2022/06/22	6	20.20	1	20.20	20.10	5	5,224	0.10%
2022/06/20	8	20.69	9	20.51	20.25	-1	6,139	-0.02%
2022/06/17	0	0.00	15	21.15	21.15	-15	6,424	-0.23%
2022/06/16	2	22.00	0	0.00	21.50	2	6,472	0.03%
2022/06/15	9	22.44	0	0.00	22.40	9	6,615	0.14%
2022/06/13	5	22.70	4	22.70	22.75	1	6,744	0.01%
2022/06/10	10	23.28	0	0.00	23.40	10	6,821	0.15%
2022/06/09	5	23.40	1	23.40	23.45	4	6,955	0.06%
2022/06/08	0.1	23.45	1	23.40	23.40	-1	7,232	-0.01%
2022/06/07	1	23.10	0	0.00	23.10	1	7,311	0.01%
2022/06/06	6	23.82	5	23.65	23.60	1	7,311	0.01%
2022/06/02	26	24.69	22	24.57	24.30	4	7,319	0.05%
2022/06/01	2	24.00	5	24.20	24.00	-3	7,129	-0.04%
2022/05/31	0	23.93	6	23.91	23.95	-6	7,160	-0.08%
2022/05/30	1.1	24.05	1	23.90	23.85	0.1	7,268	0.00%
2022/05/27	0	23.79	5	23.70	23.60	-5	7,317	-0.07%
2022/05/26	0	0.00	6	23.94	23.70	-6	7,408	-0.08%
2022/05/25	7	23.97	5	23.92	24.00	2	7,476	0.03%
2022/05/24	1	23.60	0	0.00	23.65	1	7,528	0.01%
2022/05/23	7	23.84	5	23.83	23.65	2	7,612	0.03%
2022/05/19	0	23.25	1	23.40	23.65	-1	7,647	-0.01%
2022/05/18	1	23.55	7	23.60	23.60	-6	7,674	-0.08%
2022/05/17	3	23.27	5	23.33	23.35	-2	7,720	-0.03%
2022/05/16	5	23.00	0	0.00	23.05	5	8,011	0.06%
2022/05/13	0	0.00	5	22.60	22.70	-5	8,180	-0.06%
2022/05/12	11	22.07	10	21.95	21.90	1	8,200	0.01%
2022/05/11	0	22.55	6	22.75	22.95	-6	8,231	-0.07%
2022/05/10	0	0.00	5	22.15	22.85	-5	8,355	-0.06%
2022/05/09	12	22.82	0	0.00	22.60	12	8,386	0.14%
2022/05/06	0	23.20	3.3	23.32	23.45	-3.3	8,390	-0.04%
2022/05/05	19	23.70	7	23.60	23.40	12	8,392	0.14%
2022/05/04	2	23.35	19	23.07	23.25	-17	8,354	-0.20%
2022/05/03	0	22.62	0	0.00	22.85	0	8,346	0.00%
2022/04/29	2	23.10	4	23.13	22.80	-2	8,387	-0.02%
2022/04/28	16	22.65	12	22.99	22.55	4	8,415	0.05%
2022/04/27	6	21.82	12	21.81	22.10	-6	8,325	-0.07%
2022/04/26	14	22.89	1	22.70	22.70	13	8,264	0.16%
2022/04/25	22	23.15	51.4	23.22	23.35	-29.4	8,237	-0.36%
2022/04/22	20	24.29	6	24.25	24.20	14	8,198	0.17%
2022/04/21	3.1	24.41	0	0.00	24.35	3.1	8,264	0.04%
2022/04/20	10.1	24.49	16	24.50	24.45	-5.9	8,274	-0.07%
2022/04/19	64.6	25.37	78	25.03	24.75	-13.4	8,284	-0.16%
2022/04/18	9.3	24.30	10	24.47	24.55	-0.7	8,188	-0.01%
2022/04/15	28.1	24.47	0	0.00	24.40	28.1	8,249	0.34%
2022/04/14	14	25.10	20	25.15	25.00	-6	9,015	-0.07%
2022/04/13	2.1	25.00	2	25.00	25.00	0.1	9,084	0.00%
2022/04/12	3.2	25.12	0.1	25.00	25.10	3.2	9,256	0.03%
2022/04/11	28.2	26.03	30.1	25.94	25.65	-1.9	9,493	-0.02%
2022/04/08	32.1	25.81	30	25.85	26.05	2.1	10,088	0.02%
2022/04/07	12.2	25.17	0	0.00	24.80	12.2	10,332	0.12%
2022/04/06	11.3	25.51	17	25.52	25.65	-5.7	10,941	-0.05%
2022/04/01	20	25.92	1.1	25.99	25.85	18.9	11,144	0.17%
2022/03/31	3.2	26.14	20	25.91	26.00	-16.8	11,160	-0.15%
2022/03/30	43.3	26.41	15.2	26.49	26.20	28.2	11,143	0.25%
2022/03/29	11.3	26.99	8.2	27.11	27.20	3.1	11,060	0.03%
2022/03/28	36.1	26.90	32.1	26.82	26.95	4	11,150	0.04%
2022/03/25	130.6	27.45	64.2	27.67	26.75	66.4	11,835	0.56%	大買/
2022/03/24	37.3	27.56	83.1	27.10	27.05	-45.8	11,076	-0.41%
2022/03/23	28.1	26.07	36.5	26.26	25.85	-8.4	10,557	-0.08%
2022/03/22	31	24.95	52.2	25.04	25.35	-21.2	10,241	-0.21%
2022/03/21	25.1	24.53	22.1	24.98	24.45	3	9,979	0.03%
2022/03/18	37.3	24.81	31	24.76	24.60	6.3	10,024	0.06%
2022/03/17	25	24.50	7	24.36	24.25	18	9,972	0.18%
2022/03/16	12	23.70	0	0.00	23.55	12	9,952	0.12%
2022/03/15	15	24.21	13	24.35	23.95	2	10,045	0.02%
2022/03/14	43	24.50	2	24.45	24.55	41	10,257	0.40%
2022/03/11	19.1	24.99	14	24.96	25.15	5.1	10,231	0.05%
2022/03/10	2	26.10	7	26.10	26.45	-5	10,033	-0.05%
2022/03/09	4	25.35	0	0.00	25.35	4	10,018	0.04%
2022/03/08	0	0.00	22	25.52	24.95	-22	10,234	-0.21%
2022/03/07	2	25.50	3	25.45	25.40	-1	10,483	-0.01%
2022/03/04	4	26.48	4.3	26.60	26.45	-0.3	10,959	0.00%
2022/03/03	4.1	26.74	4	26.76	26.65	0.1	11,099	0.00%
2022/03/02	7.1	26.50	6	26.27	26.55	1.1	11,259	0.01%
2022/03/01	2.1	26.40	17	26.33	26.40	-14.9	11,391	-0.13%
2022/02/25	2	25.75	4	25.88	25.70	-2	11,904	-0.02%
2022/02/24	11	25.76	12	25.53	25.35	-1	13,175	-0.01%
2022/02/23	4.1	26.03	43.1	26.13	26.25	-39	13,305	-0.29%
2022/02/22	1	25.50	8	25.55	25.55	-7	13,413	-0.05%
2022/02/21	0.1	25.86	13.1	25.92	25.90	-13.1	13,543	-0.10%
2022/02/18	9.1	25.87	11.1	25.90	26.05	-1.9	13,886	-0.01%
2022/02/17	1.1	25.99	27.1	25.92	25.90	-26.1	14,364	-0.18%
2022/02/16	25.2	26.47	4	26.41	26.00	21.2	14,795	0.14%
2022/02/15	14.1	25.97	37.2	26.08	26.00	-23.1	15,392	-0.15%
2022/02/14	0	0.00	2	25.05	25.05	-2	17,292	-0.01%
2022/02/11	2	25.50	0	0.00	25.40	2	22,476	0.01%
2022/02/10	5	25.56	12	25.92	25.80	-7	24,624	-0.03%
2022/02/09	3	25.25	6	25.30	25.20	-3	28,031	-0.01%
2022/02/08	10	24.92	16	24.76	24.95	-6	29,989	-0.02%
2022/02/07	4.1	24.40	0	0.00	24.45	4.1	31,804	0.01%
2022/01/26	6	23.65	6	23.70	23.55	0	31,959	0.00%
2022/01/25	4.1	23.92	2	24.10	23.50	2.1	32,328	0.01%
2022/01/24	7	23.56	16	23.45	24.00	-9	32,710	-0.03%
2022/01/21	1	24.05	13	24.15	24.10	-12	33,228	-0.04%
2022/01/20	4	24.80	0	0.00	24.80	4	33,609	0.01%
2022/01/19	2	24.83	0	0.00	24.70	2	34,239	0.01%
2022/01/18	0.2	25.22	20	25.24	24.90	-19.8	34,890	-0.06%
2022/01/17	3	25.12	0	0.00	25.10	3	35,774	0.01%
2022/01/14	26.1	24.77	10	24.85	24.60	16.1	36,365	0.04%
2022/01/13	3.1	25.67	0	0.00	25.60	3.1	36,954	0.01%
2022/01/12	3	25.67	8	25.73	25.70	-5	37,733	-0.01%
2022/01/11	18.1	25.84	7	26.05	25.85	11.1	39,278	0.03%
2022/01/10	25	26.72	0	0.00	26.55	25	41,107	0.06%
2022/01/07	56.1	27.50	62.1	27.64	26.80	-6.1	42,968	-0.01%
2022/01/06	8	26.87	5	26.92	26.90	3	47,351	0.01%
2022/01/05	19.2	27.14	13	27.15	27.05	6.2	50,667	0.01%
2022/01/04	29.1	27.85	23	27.78	27.80	6.1	51,347	0.01%
2022/01/03	63.1	28.37	104.4	28.11	28.40	-41.3	51,813	-0.08%	大賣/
2021/12/30	38.2	27.42	43	27.21	27.25	-4.8	53,391	-0.01%
2021/12/29	32.2	27.65	92	27.67	27.80	-59.8	55,223	-0.11%
2021/12/28	13	26.95	67	26.84	26.45	-54	55,862	-0.10%
2021/12/27	28.1	26.01	35	26.07	26.10	-6.9	56,202	-0.01%
2021/12/24	59	26.36	43	26.54	26.20	16	56,794	0.03%
2021/12/23	15	26.26	3	26.20	26.25	12	57,389	0.02%
2021/12/22	46	26.89	70	27.06	26.55	-24	58,185	-0.04%
2021/12/21	186	27.51	151	27.35	26.95	35	58,736	0.06%	大買/大賣/
2021/12/20	9	26.19	14	26.10	26.05	-5	59,223	-0.01%
2021/12/17	8	25.78	5	26.15	25.85	3	60,496	0.00%
2021/12/16	4.1	25.94	6	25.92	25.90	-2	63,107	0.00%
2021/12/15	9	25.94	7	25.92	26.00	2	66,271	0.00%
2021/12/14	6	26.05	6	25.86	25.75	0	68,540	0.00%
2021/12/13	21	26.34	14	26.26	26.20	7	74,535	0.01%
2021/12/10	23	26.78	11	26.72	26.70	12	79,396	0.02%
2021/12/09	34	26.82	56	26.89	26.90	-22	82,430	-0.03%
2021/12/08	88	26.98	73	27.16	27.00	15	83,166	0.02%
2021/12/07	13	26.34	11	26.32	26.20	2	83,195	0.00%
2021/12/06	4	26.15	6	26.13	26.25	-2	83,431	0.00%
2021/12/03	13	26.27	15	26.34	26.15	-2	83,413	0.00%
2021/12/02	30	26.08	4	26.21	25.95	26	83,574	0.03%
2021/12/01	35	26.26	30	26.16	26.45	5	83,541	0.01%
2021/11/30	54	27.10	31	26.89	25.65	23	83,240	0.03%
2021/11/29	33	26.00	22.1	26.01	26.25	10.9	82,696	0.01%
2021/11/26	37	26.62	45	26.54	26.25	-8	82,512	-0.01%
2021/11/25	21	27.73	21	27.60	27.50	0	82,250	0.00%
2021/11/24	97	28.04	81	28.11	27.55	16	82,039	0.02%
2021/11/23	154	28.63	179	28.82	27.50	-25	81,430	-0.03%	大買/大賣/
2021/11/22	15	27.25	19	27.46	27.40	-4	80,087	0.00%
2021/11/19	20	27.59	18	27.59	27.45	2	79,897	0.00%
2021/11/18	29	27.75	19	27.80	27.55	10	79,704	0.01%
2021/11/17	55	28.07	24.2	28.09	28.10	30.8	79,529	0.04%
2021/11/16	27	27.99	27	27.74	27.60	0	79,154	0.00%
2021/11/15	50.2	28.22	60	28.22	28.05	-9.8	78,644	-0.01%
2021/11/12	114.2	28.48	85.3	28.46	28.00	28.9	78,156	0.04%	大買/
2021/11/11	197	29.59	225	29.49	28.50	-28	77,269	-0.04%	大買/大賣/
2021/11/10	591	30.60	467	30.68	29.40	124	75,210	0.16%	大買/大賣/鉅額交易
2021/11/09	271	29.28	381.2	29.36	30.25	-110.2	70,014	-0.16%	大買/大賣/鉅額交易
2021/11/08	586.3	29.53	428	29.38	27.50	158.3	67,813	0.23%	大買/大賣/鉅額交易
2021/11/05	167	28.13	303.6	28.53	29.35	-136.6	64,287	-0.21%	大買/大賣/鉅額交易
2021/11/04	177	27.04	205.5	27.10	26.70	-28.5	62,279	-0.05%	大買/大賣/
2021/11/03	3	25.27	15.1	25.32	25.50	-12.1	60,492	-0.02%
2021/11/02	81	25.33	21	25.25	25.15	60	60,320	0.10%
2021/11/01	83	25.95	57	25.73	25.90	26	59,938	0.04%
2021/10/29	88	25.98	72	25.94	25.55	16	59,519	0.03%
2021/10/28	126	25.98	34	26.14	25.75	92	58,959	0.16%	大買/
2021/10/27	78	26.51	156	26.39	26.70	-78	58,539	-0.13%	大賣/
2021/10/26	90.1	26.09	65	26.17	25.70	25.1	57,946	0.04%
2021/10/25	52	26.77	138	26.12	26.55	-86	57,313	-0.15%	大賣/
2021/10/22	137.2	25.53	173	25.72	25.00	-35.8	56,587	-0.06%	大買/大賣/
2021/10/21	75	26.15	77.2	26.22	26.40	-2.2	56,060	0.00%
2021/10/20	63	26.41	93.1	26.40	26.55	-30.1	55,710	-0.05%
2021/10/19	345.1	26.45	243.3	26.47	26.50	101.8	54,907	0.19%	大買/大賣/鉅額交易
2021/10/18	127.3	27.09	166.7	26.97	27.05	-39.4	53,352	-0.07%	大買/大賣/
2021/10/15	291.6	25.96	413.5	26.00	26.50	-121.9	51,471	-0.24%	大買/大賣/鉅額交易
2021/10/14	582.6	26.85	431.6	26.95	25.05	151	49,597	0.30%	大買/大賣/鉅額交易
2021/10/13	312.6	27.18	337.4	27.22	26.75	-24.7	44,426	-0.06%	大買/大賣/
2021/10/12	85.1	25.55	66.2	25.77	25.85	19	41,091	0.05%
2021/10/08	78	25.83	112.5	25.66	25.30	-34.5	40,340	-0.09%	大賣/
2021/10/07	307.3	26.03	282	25.79	26.00	25.3	40,104	0.06%	大買/大賣/
2021/10/06	345.7	25.90	343.2	25.82	26.00	2.5	37,875	0.01%	大買/大賣/
2021/10/05	109.2	24.51	76	25.09	24.75	33.2	35,699	0.09%	大買/
2021/10/04	107	24.37	176	24.45	24.00	-69	34,529	-0.20%	大買/大賣/
2021/10/01	52	24.34	67	24.69	25.00	-15	34,112	-0.04%
2021/09/30	115	25.33	102.4	25.18	25.65	12.6	33,557	0.04%	大買/大賣/
2021/09/29	246.5	25.29	170.2	25.40	25.10	76.3	32,948	0.23%	大買/大賣/
2021/09/28	170.2	25.50	247	25.28	25.35	-76.8	32,255	-0.24%	大買/大賣/
2021/09/27	129.7	26.51	112.7	26.74	26.70	17	31,714	0.05%	大買/大賣/
2021/09/24	124.2	26.10	104.2	26.67	25.55	20.1	30,695	0.07%	大買/大賣/
2021/09/23	375.5	26.78	318.5	26.85	26.80	57	29,504	0.19%	大買/大賣/
2021/09/22	242.9	25.86	214.4	25.87	26.65	28.5	26,859	0.11%	大買/大賣/
2021/09/17	171.3	25.39	219.2	25.06	24.70	-47.9	23,829	-0.20%	大買/大賣/
2021/09/16	479.9	27.38	389.1	27.52	26.55	90.8	21,531	0.42%	大買/大賣/
2021/09/15	414	26.25	393.8	26.40	27.30	20.2	15,463	0.13%	大買/大賣/
2021/09/14	247.6	23.88	259	23.76	24.85	-11.4	10,511	-0.11%	大買/大賣/
2021/09/13	49	21.84	162.6	22.04	22.60	-113.6	7,434	-1.53%	大賣/鉅額交易
2021/09/10	122	20.95	15	20.61	20.55	107	6,594	1.62%	大買/鉅額交易
2021/09/09	45	20.13	41	20.10	20.70	4	6,283	0.06%
2021/09/08	0	0.00	1	19.40	19.45	-1	5,972	-0.02%
2021/09/07	12	19.36	6	19.30	19.90	6	6,122	0.10%
2021/09/06	15	19.10	6	19.46	19.65	9	5,939	0.15%
2021/09/01	0	0.00	1	18.90	18.90	-1	5,991	-0.02%
2021/08/30	1	18.65	3	18.75	18.60	-2	6,589	-0.03%
2021/08/27	3	18.45	2.2	18.40	18.50	0.8	6,672	0.01%
2021/08/23	0	0.00	1	18.10	18.15	-1	7,177	-0.01%
2021/08/19	2	18.10	3	18.15	17.80	-1	7,940	-0.01%
2021/08/16	0	0.00	15	17.63	18.00	-15	8,118	-0.18%
2021/08/13	2	18.23	4	18.18	18.00	-2	8,286	-0.02%
2021/08/12	0	0.00	1	18.50	18.55	-1	8,302	-0.01%
2021/08/11	1	18.95	2	18.55	18.55	-1	8,360	-0.01%
2021/08/10	3	18.87	3	18.90	18.90	0	8,470	0.00%
2021/08/06	2	19.30	1	19.50	19.30	1	8,736	0.01%
2021/08/05	0	0.00	2	19.30	19.35	-2	8,800	-0.02%
2021/08/03	7	19.59	0.2	19.50	19.50	6.8	9,144	0.07%
2021/07/30	10	19.78	0	0.00	19.50	10	9,171	0.11%
2021/07/29	0	0.00	7	19.97	20.00	-7	9,169	-0.08%
2021/07/28	7	19.98	5	20.09	19.90	2	9,218	0.02%
2021/07/27	15	20.03	7	19.56	19.70	8	9,429	0.08%
2021/07/26	18	20.29	1	19.90	20.20	17	9,810	0.17%
2021/07/23	1	19.55	0	0.00	19.55	1	9,499	0.01%
2021/07/22	1	19.40	0	0.00	19.30	1	9,567	0.01%
2021/07/21	4	19.73	6	19.46	19.40	-2	9,555	-0.02%
2021/07/20	32	20.25	1	19.95	19.95	31	9,521	0.33%
2021/07/19	3	20.68	8	20.67	20.75	-5	9,492	-0.05%
2021/07/16	4	20.80	1	20.85	20.70	3	9,657	0.03%
2021/07/15	3	21.00	3	21.30	21.10	0	9,912	0.00%
2021/07/14	12	21.22	2	21.23	21.00	10	10,310	0.10%
2021/07/13	1	20.50	2	20.45	20.05	-1	9,941	-0.01%
2021/07/09	4.2	21.07	28	20.95	20.60	-23.8	10,059	-0.24%
2021/07/08	12	20.55	32	20.76	20.65	-20	10,556	-0.19%
2021/07/07	3	20.45	1	20.25	20.25	2	11,101	0.02%
2021/07/06	8	20.30	8	20.29	20.30	0	11,072	0.00%
2021/07/05	19	20.54	21	20.51	20.50	-2	11,062	-0.02%
2021/07/02	50	20.48	77	20.71	20.00	-27	10,961	-0.25%
2021/07/01	64	20.50	50.2	20.37	20.70	13.8	10,820	0.13%
2021/06/30	10	19.70	18	19.84	19.75	-8	10,440	-0.08%
2021/06/29	7	19.44	3	19.35	19.20	4	10,297	0.04%
2021/06/25	2	19.30	3	19.30	19.15	-1	10,116	-0.01%
2021/06/24	46	19.33	0.5	19.31	19.20	45.5	10,094	0.45%
2021/06/23	5	18.90	8	18.95	18.90	-3	10,064	-0.03%
2021/06/22	6	18.93	0	0.00	18.85	6	10,065	0.06%
2021/06/21	2.5	18.77	1	18.60	18.60	1.5	10,192	0.01%
2021/06/18	1.2	19.12	1	19.10	19.10	0.2	10,237	0.00%
2021/06/17	1.7	19.31	1	19.30	19.25	0.7	10,263	0.01%
2021/06/16	17	19.56	8	19.82	19.40	9	10,228	0.09%
2021/06/15	2.3	19.31	42	19.55	19.55	-39.7	10,013	-0.40%
2021/06/11	61	19.85	16	19.87	19.40	45	9,944	0.45%
2021/06/09	5.2	19.11	1	19.40	19.10	4.2	9,716	0.04%
2021/06/08	3.7	19.73	0	0.00	19.45	3.7	9,688	0.04%
2021/06/07	90	20.31	106	20.29	20.25	-16	9,559	-0.17%	大賣/
2021/06/04	0.4	19.59	4	19.68	19.40	-3.7	9,064	-0.04%
2021/06/03	4	19.85	6	19.81	19.75	-2	8,983	-0.02%
2021/06/02	0	0.00	9	19.71	19.45	-9	8,812	-0.10%
2021/06/01	0	0.00	2	19.18	19.20	-2	8,582	-0.02%
2021/05/31	5.4	18.97	6	19.07	19.00	-0.6	8,538	-0.01%
2021/05/28	3.8	19.37	32	19.30	19.20	-28.2	8,458	-0.33%
2021/05/27	42	19.62	20	19.84	19.60	22	8,307	0.26%
2021/05/26	3	17.83	6	18.26	19.05	-3	7,705	-0.04%
2021/05/25	5	17.84	1	18.10	17.75	4	7,550	0.05%
2021/05/24	28.5	17.80	0	0.00	17.75	28.5	7,535	0.38%
2021/05/21	1	17.90	2.4	17.76	17.80	-1.4	7,538	-0.02%
2021/05/20	1	17.40	0	0.00	17.25	1	7,492	0.01%
2021/05/19	0	0.00	2	17.35	17.30	-2	7,612	-0.03%
2021/05/18	7.1	17.50	0	0.00	17.70	7.1	7,560	0.09%
2021/05/17	4	17.40	8	17.67	18.35	-4	7,424	-0.05%
2021/05/14	2.2	17.16	0	0.00	16.85	2.2	7,130	0.03%
2021/05/13	0.4	17.47	2	17.40	17.05	-1.6	7,073	-0.02%
2021/05/12	36.1	18.63	48	18.18	17.55	-11.9	6,988	-0.17%
2021/05/11	14.1	18.39	2	17.60	18.00	12.1	6,658	0.18%
2021/05/10	7	19.05	7	18.86	18.90	0	6,592	0.00%
2021/05/07	0.1	18.40	0	0.00	18.55	0.1	6,563	0.00%
2021/05/06	1	18.35	0	0.00	18.20	1	6,530	0.02%
2021/05/05	11.4	18.79	18	18.69	18.35	-6.6	6,467	-0.10%
2021/05/04	36.7	19.73	0	0.00	18.90	36.7	6,367	0.58%
2021/05/03	54	20.69	30	19.91	21.00	24	5,966	0.40%
2021/04/29	0	0.00	3	19.40	19.10	-3	5,474	-0.05%
2021/04/28	2	19.45	24	19.27	19.40	-22	5,431	-0.41%
2021/04/27	0	0.00	2	19.15	19.00	-2	5,363	-0.04%
2021/04/26	2.2	19.10	13.8	19.08	19.05	-11.6	5,315	-0.22%
2021/04/23	2.5	18.83	2	18.75	18.80	0.5	5,267	0.01%
2021/04/22	20.7	19.72	13	19.42	19.10	7.7	5,222	0.15%
2021/04/21	2	20.03	4	19.98	19.85	-2	5,006	-0.04%
2021/04/20	11.1	19.44	74.3	19.93	19.90	-63.2	4,670	-1.35%
2021/04/19	31	19.22	14	19.03	19.30	17	4,136	0.41%
2021/04/16	12.1	19.11	24	19.00	18.90	-11.9	3,951	-0.30%
2021/04/15	7.4	18.75	17	18.83	18.95	-9.6	3,828	-0.25%
2021/04/14	61.6	19.11	26	18.54	18.40	35.6	3,620	0.98%
2021/04/13	43	18.47	88	18.74	19.40	-45	3,009	-1.50%
2021/04/12	42	17.71	0	0.00	17.65	42	2,336	1.80%
2021/04/09	0	0.00	3	17.35	17.35	-3	2,428	-0.12%
2021/04/08	54	17.78	22.5	17.60	17.65	31.5	2,400	1.31%
2021/04/07	4	17.48	221	17.45	17.60	-217	2,343	-9.26%	大賣/鉅額交易
2021/04/06	0	0.00	5	17.05	17.00	-5	2,189	-0.23%
2021/04/01	10	16.80	0	0.00	16.80	10	2,177	0.46%
2021/03/31	4	16.80	0	0.00	16.80	4	2,211	0.18%
2021/03/30	0	0.00	1	16.80	16.80	-1	2,214	-0.05%
2021/03/29	0	0.00	2	16.65	16.60	-2	2,201	-0.09%
2021/03/26	1	16.65	0	0.00	16.60	1	2,219	0.05%
2021/03/25	0	0.00	5	16.70	16.65	-5	2,216	-0.23%
2021/03/24	74	17.16	47	17.39	16.90	27	2,198	1.23%
2021/03/23	21	16.87	36	17.12	17.15	-15	2,028	-0.74%
2021/03/22	18	16.73	18	16.97	16.95	0	1,933	0.00%
2021/03/17	0	16.50	0	0.00	16.50	0	1,926	0.00%
2021/03/09	32	16.27	30	16.30	16.30	2	2,051	0.10%
2021/03/08	2	16.35	2	16.55	16.35	0	2,057	0.00%
2021/03/03	1	16.40	1	16.55	16.50	0	2,166	0.00%
2021/03/02	0	0.00	5	16.65	16.40	-5	2,173	-0.23%
2021/02/24	108	16.82	5	16.85	16.60	103	2,179	4.72%	大買/鉅額交易
2021/02/23	47	17.01	4	17.13	17.00	43	2,157	1.99%
2021/02/22	56	17.15	9	16.84	17.25	47	2,131	2.20%
2021/02/19	29	16.92	2	16.93	16.80	27	1,977	1.37%
2021/02/18	0	0.00	64	15.98	16.10	-64	1,882	-3.40%
2021/02/17	0	0.00	55	15.71	15.80	-55	1,878	-2.93%
2021/02/05	20	15.33	0	0.00	15.35	20	1,874	1.07%
2021/02/04	10.1	15.30	28	15.46	15.45	-17.9	1,882	-0.95%
2021/02/03	3	15.30	35	15.43	15.35	-32	1,921	-1.67%
2021/02/02	10	15.43	10	15.52	15.30	0	1,946	0.00%
2021/02/01	17	15.19	22	15.29	15.35	-5	1,962	-0.25%
2021/01/29	0	0.00	1	15.40	15.35	-1	1,981	-0.05%
2021/01/28	68	15.59	4	15.75	15.60	64	1,986	3.22%
2021/01/27	55	15.69	54	15.78	15.75	1	1,984	0.05%
2021/01/26	81	15.62	5	15.95	15.70	76	1,987	3.82%
2021/01/25	0	0.00	143	15.77	15.85	-143	1,988	-7.19%	大賣/鉅額交易
2021/01/22	8	15.73	8	15.80	15.70	0	2,013	0.00%
2021/01/21	74	15.66	8	15.85	15.75	66	2,041	3.23%
2021/01/20	21	15.88	72	15.80	15.80	-51	2,033	-2.51%
2021/01/19	2	16.15	0	0.00	16.05	2	2,008	0.10%
2021/01/18	8	15.96	12	16.13	16.10	-4	2,003	-0.20%
2021/01/15	16	16.19	18	16.11	16.15	-2	2,002	-0.10%
2021/01/14	12	16.35	12	16.47	16.40	0	1,981	0.00%
2021/01/12	51	16.35	50	16.52	16.35	1	1,981	0.05%
2021/01/11	9	16.63	10	16.65	16.65	-1	2,093	-0.05%
2021/01/08	1	16.70	1	16.90	16.70	0	2,096	0.00%
2021/01/06	13	16.82	1	16.50	16.50	12	2,111	0.57%
2021/01/05	97	17.13	50	16.90	16.90	47	2,074	2.27%
2021/01/04	67	17.43	91	17.50	17.50	-24	2,032	-1.18%
2020/12/31	41	17.13	41	17.05	17.05	0	1,867	0.00%
2020/12/30	108	17.27	13	17.47	17.25	95	1,835	5.18%	大買/
2020/12/29	0	0.00	105	17.14	17.05	-105	1,767	-5.94%	大賣/鉅額交易
2020/12/28	55	16.84	15	16.95	16.85	40	1,712	2.34%
2020/12/25	35	16.92	20	17.04	16.80	15	1,686	0.89%
2020/12/24	15	16.70	58	16.68	16.70	-43	1,646	-2.61%
2020/12/23	3	16.45	25	16.45	16.45	-22	1,634	-1.35%
2020/12/22	20	16.50	20	16.75	16.30	0	1,662	0.00%
2020/12/21	15	16.35	0	0.00	16.55	15	1,682	0.89%
2020/12/18	13	16.15	13	16.35	16.35	0	1,763	0.00%
2020/12/17	20	16.20	15	16.30	16.20	5	1,784	0.28%
2020/12/16	10	16.15	20	16.30	16.30	-10	1,827	-0.55%
2020/12/15	5	16.25	15	16.20	16.20	-10	1,903	-0.53%
2020/12/11	81	16.31	80	16.32	16.25	1	2,403	0.04%
2020/12/09	4	16.85	2	16.75	16.65	2	2,453	0.08%
2020/12/08	150	16.81	5	16.85	16.75	145	2,458	5.90%	大買/鉅額交易
2020/12/07	42	16.79	168	17.03	17.10	-126	2,457	-5.13%	大賣/鉅額交易
2020/12/04	89	16.61	2	16.65	16.65	87	2,387	3.64%
2020/12/03	42	16.57	1	16.75	16.60	41	2,442	1.68%
2020/12/02	5	16.84	0	0.00	16.80	5	2,837	0.18%
2020/12/01	7	17.04	1	16.90	17.00	6	2,833	0.21%
2020/11/30	3	16.98	1	17.05	17.20	2	2,819	0.07%
2020/11/27	0	0.00	55	16.60	16.80	-55	2,758	-1.99%
2020/11/24	0	0.00	5	16.60	16.55	-5	2,842	-0.18%
2020/11/20	1	16.45	0	0.00	16.50	1	2,839	0.04%
2020/11/18	0	0.00	1	16.55	16.65	-1	2,836	-0.04%
2020/11/12	1	16.70	0	0.00	16.70	1	2,854	0.04%
2020/11/11	2	16.88	2	16.90	16.90	0	2,868	0.00%
2020/11/10	0	0.00	0.2	16.60	16.70	-0.2	2,880	-0.01%
2020/11/09	0	0.00	3	16.75	16.60	-3	2,871	-0.10%
2020/11/05	0	0.00	4	16.60	16.35	-4	2,931	-0.14%
2020/11/04	0	0.00	1	16.30	16.40	-1	3,172	-0.03%
2020/10/30	3	16.75	0	0.00	16.35	3	3,345	0.09%
2020/10/23	5	16.55	2	16.73	16.60	3	3,702	0.08%
2020/10/20	1	16.45	0	0.00	16.50	1	3,767	0.03%
2020/10/19	4	16.91	6	16.80	16.75	-2	3,780	-0.05%
2020/10/16	2	16.25	5	16.22	16.05	-3	3,693	-0.08%
2020/10/13	0	0.00	3	16.08	16.10	-3	3,798	-0.08%
2020/10/07	0	0.00	11.1	16.15	16.25	-11.1	3,914	-0.28%
2020/10/05	10	16.20	0	0.00	16.20	10	4,137	0.24%
2020/09/28	0	0.00	1	16.00	16.10	-1	4,793	-0.02%
2020/09/24	2	16.55	8	16.36	16.15	-6	5,549	-0.11%
2020/09/23	13	17.07	1	16.70	16.75	12	5,646	0.21%
2020/09/21	1	16.85	0	0.00	16.95	1	5,596	0.02%
2020/09/18	0	0.00	2	17.25	17.20	-2	5,687	-0.04%
2020/09/17	26	17.67	30	17.63	17.35	-4	5,609	-0.07%
2020/09/16	1	16.65	0	0.00	16.85	1	5,152	0.02%
2020/09/15	3	16.67	1.2	16.95	16.55	1.8	5,115	0.04%
2020/09/14	0.2	16.30	0	0.00	16.20	0.2	5,052	0.00%
2020/09/09	0	0.00	2	16.35	16.50	-2	5,196	-0.04%
2020/09/08	3	16.63	20	16.63	16.60	-17	5,279	-0.32%
2020/09/07	17	16.95	5	17.13	17.00	12	5,223	0.23%
2020/09/04	5	15.80	1	15.95	16.00	4	4,822	0.08%
2020/09/03	0	0.00	215	16.03	16.05	-215	4,812	-4.47%	大賣/鉅額交易
2020/09/02	5	15.90	0	0.00	15.90	5	4,800	0.10%
2020/08/31	8	16.00	0	0.00	16.00	8	4,794	0.17%
2020/08/28	1	16.40	5	16.50	16.45	-4	4,761	-0.08%
2020/08/27	0	0.00	2	15.75	15.70	-2	4,694	-0.04%
2020/08/25	1	15.85	0	0.00	15.70	1	4,684	0.02%
2020/08/21	3	15.85	0	0.00	15.85	3	4,696	0.06%
2020/08/20	5	15.30	4	15.76	15.50	1	4,683	0.02%
2020/08/19	0	0.00	8	16.49	16.30	-8	4,691	-0.17%
2020/08/18	2	16.40	10	16.65	16.45	-8	4,676	-0.17%
2020/08/14	2	16.90	5.1	16.51	16.75	-3.1	4,651	-0.07%
2020/08/12	1	16.60	1	16.35	16.35	0	4,591	0.00%
2020/08/11	20	16.73	2	16.75	16.55	18	4,574	0.39%
2020/08/10	13	17.09	49	17.10	17.35	-36	4,510	-0.80%
2020/08/07	51	16.70	4	16.85	16.50	47	4,278	1.10%
2020/08/06	10	16.67	5	16.85	16.65	5	4,270	0.12%
2020/08/05	12	16.65	0	0.00	16.40	12	4,287	0.28%
2020/08/04	6	16.53	3.6	16.74	16.80	2.4	4,279	0.06%
2020/07/31	10	16.45	15	16.52	16.55	-5	4,459	-0.11%
2020/07/30	0	0.00	11	16.62	16.70	-11	4,553	-0.24%
2020/07/29	4	15.58	1	15.55	15.90	3	4,446	0.07%
2020/07/28	1	15.05	2	15.25	14.95	-1	4,429	-0.02%
2020/07/27	10	15.05	4	15.59	15.05	6	4,412	0.14%
2020/07/24	1	15.50	5	15.75	15.60	-4	4,387	-0.09%
2020/07/23	2	16.08	0	0.00	16.05	2	4,356	0.05%
2020/07/22	1	16.45	7	16.46	16.35	-6	4,338	-0.14%
2020/07/20	2	15.75	0	0.00	16.10	2	4,284	0.05%
2020/07/17	44.1	16.62	4	16.20	16.15	40.1	4,238	0.95%
2020/07/16	10	17.00	4	16.83	16.85	6	4,164	0.14%
2020/07/15	23	16.88	3	16.87	16.80	20	4,128	0.48%
2020/07/14	182	17.47	30	17.40	17.25	152	4,078	3.73%	大買/鉅額交易
2020/07/13	10	17.50	1	17.50	17.30	9	4,037	0.22%
2020/07/10	16	17.85	22	17.53	17.90	-6	3,988	-0.15%
2020/07/09	9	18.43	7	18.38	18.00	2	3,821	0.05%
2020/07/08	21	18.01	15	18.60	18.90	6	3,615	0.17%
2020/07/07	11	17.76	6	17.85	17.40	5	3,313	0.15%
2020/07/06	104	18.01	79	18.10	18.20	25	3,151	0.79%	大買/
2020/07/03	2	16.05	9	16.88	16.90	-7	2,584	-0.27%
2020/07/02	1	15.35	22	15.30	15.40	-21	2,407	-0.87%
2020/06/30	0	0.00	1	15.10	14.75	-1	2,254	-0.04%
2020/06/29	0	0.00	25	15.04	14.90	-25	2,200	-1.14%
2020/06/24	0	0.00	1	14.50	14.50	-1	2,084	-0.05%
2020/06/18	0	0.00	2.5	15.09	14.85	-2.5	2,118	-0.12%
2020/06/17	16	15.24	15	15.39	15.10	1	2,091	0.05%
2020/06/16	9	14.95	52	15.01	14.85	-43	1,979	-2.17%
2020/06/15	15	14.47	9.1	15.14	15.15	5.9	1,969	0.30%
2020/06/12	6	14.25	0	0.00	14.20	6	1,884	0.32%
2020/06/10	0	0.00	10	14.90	14.85	-10	1,876	-0.53%
2020/06/09	10	14.85	5	14.85	14.85	5	1,910	0.26%
2020/06/08	5	14.90	0	0.00	14.75	5	1,936	0.26%
2020/06/04	0	0.00	5	14.70	14.70	-5	2,142	-0.23%
2020/06/03	0	0.00	7	14.69	14.70	-7	2,230	-0.31%
2020/06/02	0	0.00	6	14.43	14.40	-6	2,209	-0.27%
2020/05/29	5	14.10	0	0.00	14.10	5	2,187	0.23%
2020/05/28	0	0.00	2	15.00	14.75	-2	2,166	-0.09%
2020/05/27	1	14.95	0	0.00	14.90	1	2,161	0.05%
2020/05/26	6	15.39	3	15.18	15.05	3	2,154	0.14%
2020/05/22	0	0.00	22	14.55	14.45	-22	2,077	-1.06%
2020/05/21	2	14.80	0	0.00	14.80	2	2,061	0.10%
2020/05/19	1.1	14.80	0	0.00	14.80	1.1	2,046	0.05%
2020/05/18	0	0.00	1	15.00	14.80	-1	2,041	-0.05%
2020/05/14	5	15.10	0	0.00	15.05	5	2,016	0.25%
2020/05/13	36	15.25	7	15.60	15.30	29	1,992	1.46%
2020/05/12	6	15.79	26	15.71	15.80	-20	1,949	-1.03%
2020/05/11	22	15.04	27	14.97	15.00	-5	1,823	-0.27%
2020/05/08	76	15.96	58	15.89	15.35	18	1,789	1.01%
2020/05/07	17	16.14	18	15.75	16.30	-1	1,647	-0.06%
2020/05/06	27	15.46	22	15.57	15.40	5	1,500	0.33%
2020/05/05	37	15.35	22	15.59	15.60	15	1,345	1.11%
2020/05/04	12	14.38	0	0.00	14.20	12	1,231	0.97%
2020/04/28	1	13.55	0	0.00	13.60	1	1,180	0.08%
2020/04/27	0	0.00	12	13.43	13.50	-12	1,187	-1.01%
2020/04/24	11	13.42	19	13.46	13.35	-8	1,177	-0.68%
2020/04/16	4	13.35	164	13.35	13.30	-160	1,128	-14.17%	大賣/鉅額交易
2020/04/15	0	0.00	6	13.38	13.65	-6	1,115	-0.54%
2020/04/10	2	13.00	0	0.00	13.00	2	1,083	0.18%
2020/04/08	2	12.85	20	13.00	12.95	-18	1,072	-1.68%
2020/04/07	1	13.05	52	13.20	12.95	-51	1,062	-4.80%
2020/04/06	0	0.00	4	12.43	12.55	-4	1,008	-0.40%
2020/03/31	2	12.20	0	0.00	12.15	2	990	0.20%
2020/03/30	53	12.29	0	0.00	12.35	53	980	5.41%
2020/03/27	27	12.69	126	12.75	12.75	-99	957	-10.34%	大賣/
2020/03/26	2	11.15	2	11.55	11.60	0	876	0.00%
2020/03/25	0	0.00	2	11.80	11.50	-2	868	-0.23%
2020/03/24	43	10.82	1	10.75	10.85	42	853	4.92%
2020/03/23	2	10.55	0	0.00	10.50	2	847	0.24%
2020/03/20	45	11.38	0	0.00	11.25	45	839	5.36%
2020/03/19	7	10.84	20	11.30	10.80	-13	825	-1.58%
2020/03/18	13	12.44	0	0.00	11.90	13	791	1.64%
2020/03/17	40	12.71	0	0.00	12.60	40	768	5.20%
2020/03/16	5	13.30	6	13.30	13.25	-1	759	-0.13%
2020/03/13	6	13.26	0	0.00	13.50	6	747	0.80%
2020/03/12	0	0.00	2	14.70	14.50	-2	710	-0.28%
2020/03/11	11	15.82	0	0.00	15.50	11	676	1.63%
2020/03/10	2	16.90	5	16.65	15.80	-3	653	-0.46%
2020/03/09	5	16.50	2	16.35	16.50	3	448	0.67%
2020/03/06	0	0.00	3	14.92	15.00	-3	354	-0.85%
2020/03/05	3	14.82	0	0.00	14.85	3	347	0.86%
2020/03/04	1.2	14.67	0	0.00	14.75	1.2	345	0.35%
2020/03/03	2	14.85	0	0.00	14.80	2	345	0.58%
2020/02/21	0	0.00	1	15.45	15.45	-1	330	-0.30%
2020/02/13	10	15.15	0	0.00	15.10	10	328	3.04%
2020/02/12	0	0.00	1	15.20	15.15	-1	333	-0.30%
2020/02/10	0	0.00	1	15.20	15.10	-1	333	-0.30%
2020/02/07	1	15.05	0	0.00	15.10	1	335	0.30%
2020/02/04	0	0.00	1.3	15.02	15.10	-1.3	328	-0.40%
2020/02/03	1	14.80	0	0.00	14.75	1	327	0.31%
2020/01/30	16	15.22	1	15.30	15.15	15	309	4.84%
2020/01/10	1	15.50	5	15.55	15.60	-4	317	-1.26%
2020/01/09	0	0.00	5	15.60	15.50	-5	317	-1.58%
2020/01/07	0	0.00	5	15.60	15.60	-5	319	-1.56%
2020/01/06	0	0.00	5.5	15.60	15.60	-5.5	324	-1.70%
2020/01/03	0	0.00	2	15.70	15.70	-2	327	-0.61%
2019/12/31	0	0.00	1	15.60	15.60	-1	336	-0.30%
2019/12/23	1	15.55	0	0.00	15.60	1	330	0.30%
2019/12/18	0	0.00	1	15.80	15.80	-1	322	-0.31%
2019/12/16	10	15.65	0	0.00	15.60	10	317	3.15%
2019/12/13	1	15.60	0	0.00	15.60	1	315	0.32%
2019/12/12	10	15.60	2	15.65	15.60	8	315	2.53%
2019/12/09	2	15.50	0	0.00	15.50	2	316	0.63%
2019/12/06	0	0.00	3	15.55	15.60	-3	312	-0.96%
2019/12/03	20	15.60	0	0.00	15.60	20	319	6.26%
2019/12/02	0	0.00	1	15.70	15.70	-1	322	-0.31%
2019/11/28	11	15.79	0	0.00	15.70	11	322	3.41%
2019/11/22	21	15.70	0	0.00	15.65	21	325	6.45%
2019/11/21	0	0.00	2	15.65	15.60	-2	326	-0.61%
2019/11/19	0.2	15.55	0	0.00	15.60	0.2	327	0.06%
2019/11/18	2	15.50	0	0.00	15.60	2	330	0.61%
2019/11/15	0	0.00	10	15.50	15.65	-10	328	-3.04%
2019/11/14	30	15.57	0	0.00	15.50	30	329	9.10%
2019/11/12	1	15.75	0	0.00	15.80	1	327	0.31%
2019/11/05	2	15.95	0	0.00	15.95	2	334	0.60%
2019/10/30	31	16.00	0	0.00	16.05	31	368	8.42%
2019/10/29	2	16.05	3	16.03	16.00	-1	372	-0.27%
2019/10/28	2	15.90	0	0.00	15.90	2	372	0.54%
2019/10/24	20	15.95	0	0.00	16.05	20	373	5.35%
2019/10/18	2	15.90	0	0.00	15.85	2	394	0.51%
2019/10/17	1	16.05	0	0.00	16.05	1	371	0.27%
2019/10/15	5	16.00	0	0.00	16.15	5	401	1.24%
2019/10/14	0	0.00	1	15.95	16.00	-1	415	-0.24%
2019/09/20	5	16.35	0	0.00	16.35	5	794	0.63%
2019/09/05	2	16.60	0	0.00	16.55	2	825	0.24%
2019/08/30	0	0.00	0.2	16.15	16.25	-0.2	815	-0.03%
2019/08/28	3	16.10	0	0.00	16.15	3	822	0.36%
2019/08/23	1	16.30	0	0.00	16.20	1	837	0.12%
2019/08/21	0	0.00	4	16.10	16.15	-4	849	-0.47%
2019/08/19	2	16.20	0	0.00	16.20	2	860	0.23%
2019/08/16	0	0.00	5	16.05	16.15	-5	863	-0.58%
2019/08/13	0	0.00	50	16.27	16.10	-50	851	-5.87%
2019/07/31	0	0.00	4	17.15	17.20	-4	807	-0.50%
2019/07/30	0	0.00	5	17.15	17.05	-5	803	-0.62%
2019/07/29	15	17.25	0	0.00	17.25	15	802	1.87%
2019/07/25	25	17.25	0	0.00	17.30	25	800	3.12%
2019/07/24	14	17.34	0	0.00	17.25	14	794	1.76%
2019/07/22	23	17.47	0	0.00	17.40	23	788	2.92%
2019/07/18	0	0.00	1	17.55	17.50	-1	778	-0.13%
2019/07/17	20	17.90	0	0.00	17.80	20	765	2.61%
2019/07/11	0	0.00	15	17.62	17.60	-15	731	-2.05%
2019/07/10	3	17.98	1	17.95	17.70	2	705	0.28%
2019/07/08	0	0.00	8	17.18	17.10	-8	566	-1.41%
2019/07/05	10	16.95	0	0.00	17.00	10	551	1.81%
2019/07/04	5	16.80	0	0.00	16.80	5	544	0.92%
2019/07/03	8	16.85	0	0.00	16.85	8	539	1.48%
2019/07/02	1	17.50	4	17.46	17.15	-3	526	-0.57%
2019/07/01	0	0.00	1	16.70	16.80	-1	415	-0.24%
2019/06/27	1	16.55	0	0.00	16.60	1	425	0.23%
2019/06/06	2	17.00	0	0.00	16.95	2	546	0.37%
2019/06/05	9	17.10	9	17.05	16.95	0	545	0.00%
2019/05/29	1	16.75	0	0.00	16.85	1	521	0.19%
2019/05/27	0	0.00	1	16.95	16.95	-1	516	-0.19%
2019/05/10	0	0.00	4	16.45	16.50	-4	595	-0.67%
2019/05/09	2	16.63	0	0.00	16.50	2	592	0.34%
2019/05/08	0	0.00	6	16.83	16.80	-6	593	-1.01%
2019/05/07	0	0.00	1	16.80	16.80	-1	588	-0.17%
2019/05/06	0	0.00	5	16.80	16.70	-5	587	-0.85%
2019/05/03	1	16.75	0	0.00	16.80	1	583	0.17%
2019/05/02	2	16.70	0	0.00	16.75	2	581	0.34%
2019/04/30	2	16.70	0	0.00	16.70	2	578	0.35%
2019/04/29	6	16.73	0	0.00	16.65	6	579	1.03%
2019/04/25	1	16.80	0	0.00	16.85	1	576	0.17%
2019/04/24	1	16.85	0	0.00	16.90	1	574	0.17%
2019/04/23	3	16.85	0	0.00	16.95	3	574	0.52%
2019/04/22	1	16.90	0	0.00	17.00	1	573	0.17%
2019/04/19	0	0.00	1	16.90	16.90	-1	568	-0.18%
2019/04/16	0	0.00	2	17.00	16.95	-2	552	-0.36%
2019/04/11	0	0.00	5	17.03	17.00	-5	546	-0.92%
2019/04/10	8	17.08	0	0.00	17.05	8	541	1.48%
2019/04/08	0	0.00	1	17.35	17.55	-1	525	-0.19%
2019/04/03	0	0.00	2	17.15	17.10	-2	500	-0.40%
2019/04/02	3.1	16.94	1	17.30	17.10	2.1	496	0.42%
2019/03/29	1	17.10	0	0.00	17.10	1	476	0.21%
2019/03/28	0	0.00	2	17.28	17.30	-2	463	-0.43%
2019/03/27	2	17.25	0	0.00	17.15	2	457	0.44%
2019/03/26	2	17.75	1	17.70	17.50	1	445	0.22%
2019/03/22	0	0.00	3	16.92	16.95	-3	356	-0.84%
2019/03/21	0	0.00	8	16.84	16.80	-8	345	-2.32%
2019/03/20	1	16.55	7	16.61	16.60	-6	330	-1.82%
2019/03/18	2	16.58	0	0.00	16.70	2	322	0.62%
2019/03/15	1	16.55	0	0.00	16.65	1	315	0.32%
2019/03/13	2	16.70	0	0.00	16.70	2	314	0.64%
2019/03/12	3	16.65	0	0.00	16.60	3	314	0.95%
2019/03/11	1	16.70	0	0.00	16.70	1	306	0.33%
2019/03/08	1	16.70	0	0.00	16.75	1	310	0.32%
2019/03/06	1	16.75	0	0.00	16.80	1	308	0.32%
2019/02/27	1	16.70	0	0.00	16.70	1	304	0.33%
2019/02/25	0	0.00	1	16.95	16.95	-1	294	-0.34%
2019/02/22	1	16.60	0.1	16.80	16.80	0.9	289	0.30%
2019/02/20	13	16.95	4	16.90	17.10	9	267	3.36%
2019/02/15	0	0.00	2	16.23	16.30	-2	218	-0.92%
2019/02/14	0	0.00	1	16.25	16.10	-1	211	-0.47%
2019/02/13	0	0.00	2	15.85	16.00	-2	203	-0.98%
2019/02/12	2	15.93	0	0.00	15.95	2	194	1.03%
2019/02/11	1	16.05	0	0.00	16.10	1	185	0.54%
2019/01/29	5	16.00	0	0.00	16.20	5	185	2.69%
2019/01/25	1	16.20	0	0.00	16.15	1	185	0.54%
2019/01/16	0	0.00	1	15.95	16.00	-1	207	-0.48%
2019/01/14	1	15.85	0	0.00	16.00	1	214	0.47%
2019/01/11	1	16.00	0	0.00	16.00	1	234	0.43%
2018/12/24	12	15.63	6	15.74	15.75	6	296	2.02%
2018/12/22	0	0.00	1	15.70	15.70	-1	297	-0.34%
2018/12/21	0	0.00	2	15.85	15.85	-2	301	-0.66%
2018/12/20	3	15.45	0	0.00	15.50	3	304	0.98%
2018/12/14	0	0.00	2	15.95	15.90	-2	309	-0.65%
2018/12/12	0	0.00	2	15.95	15.95	-2	322	-0.62%
2018/12/10	0	0.00	2	15.85	15.75	-2	345	-0.58%
2018/12/07	5	15.88	0	0.00	15.90	5	350	1.43%
2018/12/06	1	16.05	0	0.00	15.90	1	355	0.28%
2018/12/05	1	16.20	0	0.00	16.25	1	356	0.28%
2018/12/04	0	0.00	1	16.35	16.40	-1	368	-0.27%
2018/11/27	0	0.00	1	16.10	16.10	-1	390	-0.26%
2018/11/21	0	0.00	1	15.90	15.95	-1	402	-0.25%
2018/11/20	0	0.00	1	16.10	16.05	-1	420	-0.24%
2018/11/15	1	15.80	0	0.00	15.95	1	455	0.22%
2018/11/08	0	0.00	3	16.25	16.30	-3	463	-0.65%
2018/11/02	0	0.00	1	15.90	15.95	-1	475	-0.21%
2018/11/01	5	15.60	0.3	15.65	15.65	4.7	497	0.95%
2018/10/31	1	15.45	0	0.00	15.45	1	502	0.20%
2018/10/26	1	15.45	0	0.00	15.50	1	501	0.20%
2018/10/25	0	0.00	2	15.63	15.45	-2	502	-0.40%
2018/10/24	0	0.00	1	16.00	16.00	-1	493	-0.20%
2018/10/23	11	16.00	0	0.00	16.00	11	493	2.23%
2018/10/22	11	16.20	0	0.00	16.25	11	489	2.25%
2018/10/19	1	16.00	1	16.40	16.40	0	487	0.00%
2018/10/16	0	0.00	1	16.40	16.35	-1	499	-0.20%
2018/10/15	0.1	16.40	1	16.40	16.25	-0.9	502	-0.18%
2018/10/12	1	16.10	0	0.00	16.25	1	496	0.20%
2018/10/11	1	16.30	0	0.00	16.05	1	493	0.20%
2018/10/08	1	17.30	0	0.00	17.30	1	464	0.22%
2018/10/05	12	17.48	1	17.45	17.40	11	463	2.37%
2018/10/04	0	0.00	1	17.85	17.60	-1	458	-0.22%
2018/10/03	1	17.70	0	0.00	17.60	1	469	0.21%
2018/10/02	0	0.00	1	17.80	17.75	-1	467	-0.21%
2018/09/27	1.1	17.80	0	0.00	17.85	1.1	470	0.23%
2018/09/25	1	17.85	0	0.00	17.95	1	490	0.20%
2018/09/14	0	0.00	1	18.00	18.05	-1	495	-0.20%
2018/09/13	0	0.00	1	17.70	17.65	-1	483	-0.21%
2018/09/12	1	17.40	0	0.00	17.45	1	485	0.21%
2018/09/10	1	17.65	0	0.00	17.40	1	506	0.20%
2018/09/07	2	18.08	0	0.00	17.90	2	514	0.39%
2018/09/05	1	18.50	0	0.00	18.50	1	563	0.18%
2018/09/03	0	0.00	1	18.55	18.50	-1	581	-0.17%
2018/08/31	0	0.00	1	18.35	18.35	-1	599	-0.17%
2018/08/30	1	18.10	0	0.00	18.20	1	613	0.16%
2018/08/23	0	0.00	4	18.20	18.25	-4	731	-0.55%
2018/08/21	0	0.00	1	17.85	17.80	-1	717	-0.14%
2018/08/20	0	0.00	1	17.65	17.65	-1	727	-0.14%
2018/08/13	2	17.60	1	17.50	17.45	1	776	0.13%
2018/08/10	1	17.90	0	0.00	17.85	1	850	0.12%
2018/08/09	1	18.00	0	0.00	17.95	1	881	0.11%
2018/08/08	0	0.00	2	18.15	18.05	-2	888	-0.23%
2018/08/07	1	17.80	0	0.00	17.80	1	905	0.11%
2018/08/06	1	17.90	0	0.00	17.95	1	905	0.11%
2018/08/02	1	18.00	0	0.00	17.95	1	912	0.11%
2018/07/31	4	18.25	0	0.00	18.30	4	957	0.42%
2018/07/24	2	18.23	0	0.00	18.20	2	966	0.21%
2018/07/23	0	0.00	12	18.40	18.40	-12	1,006	-1.19%
2018/07/20	0	0.00	1	17.95	17.95	-1	974	-0.10%
2018/07/18	2	17.90	0	0.00	17.80	2	974	0.21%
2018/07/16	0	0.00	1	18.15	18.15	-1	979	-0.10%
2018/07/13	1	18.05	0	0.00	18.05	1	981	0.10%
2018/07/11	1	18.30	1	18.15	18.25	0	983	0.00%
2018/07/09	0	0.00	2	17.83	18.00	-2	976	-0.20%
2018/07/06	0	0.00	1	17.60	17.60	-1	994	-0.10%
2018/07/04	13	18.24	0	0.00	18.20	13	994	1.31%
2018/07/03	1	18.25	0	0.00	18.25	1	986	0.10%
2018/07/02	0	0.00	5	18.55	18.55	-5	978	-0.51%
2018/06/22	0	0.00	6	18.60	18.45	-6	973	-0.62%
2018/06/20	1	18.45	0	0.00	18.60	1	972	0.10%
2018/06/19	1	18.85	0	0.00	18.65	1	1,013	0.10%
2018/06/15	1	19.20	0	0.00	19.05	1	995	0.10%
2018/06/13	0	0.00	3	19.58	19.60	-3	963	-0.31%
2018/06/12	0	0.00	2	19.23	19.25	-2	928	-0.22%
2018/06/07	0	0.00	5	19.10	19.05	-5	926	-0.54%
2018/06/06	1	19.00	0	0.00	18.95	1	911	0.11%
2018/06/05	0	0.00	5	19.10	19.10	-5	917	-0.55%
2018/06/04	1	19.20	16	19.24	19.20	-15	915	-1.64%
2018/06/01	21	19.56	1	19.50	19.30	20	906	2.21%
2018/05/31	0	0.00	1	19.30	19.30	-1	815	-0.12%
2018/05/29	1	18.80	0	0.00	18.80	1	782	0.13%
2018/05/25	0	0.00	1	19.05	18.85	-1	787	-0.13%
2018/05/23	0	0.00	5	18.65	18.75	-5	771	-0.65%
2018/05/22	2	18.75	7	18.77	18.75	-5	771	-0.65%
2018/05/18	2	19.08	2	18.98	18.90	0	773	0.00%
2018/05/17	0	0.00	2	18.63	18.60	-2	700	-0.29%
2018/05/16	1	18.30	7	18.37	18.30	-6	676	-0.89%
2018/05/15	3	18.22	3	18.27	18.30	0	679	0.00%
2018/05/14	0	0.00	1	17.95	17.95	-1	674	-0.15%
2018/05/10	1	18.00	0	0.00	17.95	1	677	0.15%
2018/05/08	0	0.00	1	18.40	18.25	-1	697	-0.14%
2018/05/04	0	0.00	5	17.90	17.90	-5	670	-0.75%
2018/05/03	5	18.10	0	0.00	17.85	5	684	0.73%
2018/04/25	1	17.60	1	17.75	17.75	0	719	0.00%
2018/04/23	0	0.00	1	18.10	18.05	-1	744	-0.13%
2018/04/11	0	0.00	1	17.95	18.00	-1	808	-0.12%
2018/04/09	10	17.60	0	0.00	17.80	10	914	1.09%
2018/03/30	1	17.65	0	0.00	17.80	1	1,022	0.10%
2018/03/26	10	17.75	0	0.00	17.75	10	1,057	0.95%
2018/03/21	1	17.90	0	0.00	17.95	1	1,050	0.10%
2018/03/19	1	18.25	0	0.00	18.05	1	1,063	0.09%
2018/03/15	0	0.00	5	18.10	18.00	-5	1,107	-0.45%
2018/03/14	0	0.00	2	18.05	18.25	-2	1,108	-0.18%
2018/03/13	0	0.00	5	17.80	17.90	-5	1,071	-0.47%
2018/03/12	1	17.70	0	0.00	17.80	1	1,085	0.09%
2018/03/05	1	17.80	0	0.00	17.80	1	1,094	0.09%
2018/03/01	0	0.00	1	18.10	18.10	-1	1,098	-0.09%
2018/02/27	0	0.00	1	17.95	17.85	-1	1,091	-0.09%
2018/02/23	0	0.00	1	17.70	17.70	-1	1,092	-0.09%
2018/02/21	1	17.20	1	17.60	17.60	0	1,093	0.00%
2018/02/12	5	17.10	1	17.10	17.05	4	1,076	0.37%
2018/02/09	6	16.88	0	0.00	17.00	6	1,069	0.56%
2018/02/08	10	17.30	0	0.00	17.25	10	1,064	0.94%
2018/02/07	1	17.35	1	17.35	17.30	0	1,064	0.00%
2018/02/06	2	17.80	0	0.00	17.15	2	1,061	0.19%
2018/02/01	4	18.50	0	0.00	18.60	4	1,032	0.39%
2018/01/29	1	18.55	0	0.00	18.55	1	1,004	0.10%
2018/01/25	2	18.73	0	0.00	18.60	2	994	0.20%
2018/01/22	0	0.00	2	19.03	19.10	-2	984	-0.20%
2018/01/19	2	18.70	0	0.00	18.70	2	979	0.20%
2018/01/16	1	19.15	1	19.25	19.20	0	1,025	0.00%
2018/01/11	1	19.40	0	0.00	19.25	1	1,066	0.09%
2018/01/09	1	19.40	1	19.85	19.70	0	1,059	0.00%
2018/01/08	0	0.00	1	19.60	19.55	-1	1,030	-0.10%
2018/01/04	1	19.70	0	0.00	19.85	1	1,013	0.10%
2018/01/03	0	0.00	26.1	19.83	19.85	-26.1	987	-2.65%
2018/01/02	10	19.85	4	19.66	19.55	6	906	0.66%