永光 (1711)-元大-板橋三民券商分點個股進出

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
19.15
漲跌
▲0.05
漲幅
+0.26%
成交量
931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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/06/17	7	19.10	0	0.00	19.10	7	1,452	0.48%
2024/06/14	4	19.05	0	0.00	19.05	4	1,454	0.27%
2024/06/13	1.2	19.07	0	0.00	19.05	1.2	1,449	0.08%
2024/06/12	2	19.05	0	0.00	19.05	2	1,463	0.14%
2024/06/07	10.2	19.15	15.1	19.00	19.15	-4.9	1,486	-0.33%
2024/06/04	35	19.34	0	0.00	19.25	35	1,526	2.29%
2024/06/03	0	0.00	2.1	19.20	19.25	-2.1	1,571	-0.13%
2024/05/30	0	0.00	1	19.25	19.25	-1	1,426	-0.07%
2024/05/29	0	0.00	0.1	19.65	19.55	-0.1	1,472	-0.01%
2024/05/28	10	19.55	0	0.00	19.65	10	1,526	0.66%
2024/05/24	0.2	19.40	0	0.00	19.25	0.2	2,518	0.01%
2024/05/23	0.2	19.45	0	0.00	19.25	0.2	2,665	0.01%
2024/05/20	10	19.70	0	0.00	19.45	10	2,647	0.38%
2024/05/15	2	19.85	0	0.00	19.85	2	2,732	0.07%
2024/05/08	0	0.00	1	20.40	20.40	-1	2,679	-0.04%
2024/05/03	1	20.00	0	0.00	20.05	1	2,642	0.04%
2024/04/18	0	0.00	1	20.05	20.10	-1	2,582	-0.04%
2024/04/16	0	20.00	0	0.00	19.80	0	2,583	0.00%
2024/04/12	0	0.00	10	20.35	20.25	-10	2,572	-0.39%
2024/04/11	0	0.00	2	20.40	20.30	-2	2,566	-0.08%
2024/04/09	30	20.65	1	20.50	20.55	29	2,556	1.13%
2024/04/02	0	0.00	1	20.40	20.45	-1	2,521	-0.04%
2024/03/27	1	19.90	9	20.01	19.85	-8	2,460	-0.33%
2024/03/26	15	19.78	0	0.00	19.55	15	2,448	0.61%
2024/03/25	0	0.00	10	19.75	20.00	-10	2,437	-0.41%
2024/03/20	3	19.40	0	0.00	19.40	3	2,404	0.12%
2024/03/15	10	19.45	0	0.00	19.25	10	2,397	0.42%
2024/03/07	10	21.33	0	0.00	21.05	10	2,349	0.43%
2024/03/06	0	0.00	9	21.60	21.50	-9	2,305	-0.39%
2024/03/05	0	0.00	0.2	21.05	21.10	-0.2	2,254	-0.01%
2024/03/04	1	21.75	4.1	21.45	21.40	-3.1	2,199	-0.14%
2024/03/01	10.1	21.40	10	21.60	21.45	0.1	2,146	0.00%
2024/02/29	10.1	21.60	0	0.00	21.50	10.1	2,089	0.48%
2024/02/27	59	22.39	45	22.06	21.80	14	1,947	0.72%
2024/02/26	0	0.00	0.3	21.70	21.70	-0.3	1,086	-0.02%
2024/02/19	0	0.00	1.1	20.09	19.95	-1.1	944	-0.12%
2024/02/16	1	19.95	1	19.45	20.00	0	882	0.00%
2024/02/05	0.2	18.70	0	0.00	18.60	0.2	806	0.02%
2024/01/17	3	18.40	0	0.00	18.40	3	949	0.32%
2024/01/15	1	19.05	0	0.00	18.90	1	1,261	0.08%
2024/01/10	0	0.00	2	18.95	18.95	-2	1,384	-0.14%
2023/12/25	0	0.00	1	19.45	19.45	-1	1,383	-0.07%
2023/12/22	0	19.85	0	0.00	19.65	0	1,417	0.00%
2023/12/20	2	20.10	2	20.00	20.00	0	1,424	0.00%
2023/12/14	1	19.90	0	0.00	19.85	1	1,412	0.07%
2023/11/22	0	0.00	2	20.05	20.05	-2	1,291	-0.15%
2023/11/21	0	0.00	3	19.97	20.05	-3	1,280	-0.23%
2023/11/16	0	0.00	2	19.75	19.70	-2	1,258	-0.16%
2023/10/25	2	19.93	3	20.12	20.10	-1	1,468	-0.07%
2023/10/24	1	19.60	24	20.00	19.75	-23	1,470	-1.56%
2023/10/23	60	20.60	52	20.16	20.00	8	1,406	0.57%
2023/10/20	33	19.53	15	19.50	19.50	18	1,172	1.53%
2023/10/19	12	19.58	10	19.55	19.50	2	1,184	0.17%
2023/09/01	0	0.00	1	19.65	19.65	-1	3,023	-0.03%
2023/08/30	0	0.00	5	19.35	19.40	-5	3,573	-0.14%
2023/08/17	1	19.30	0	0.00	19.30	1	3,824	0.03%
2023/08/02	6	21.05	0	0.00	20.95	6	4,296	0.14%
2023/07/27	0	0.00	3	21.60	21.45	-3	4,662	-0.06%
2023/07/26	1	20.75	0	0.00	20.75	1	4,836	0.02%
2023/07/25	0	0.00	2	20.80	20.70	-2	5,177	-0.04%
2023/07/21	2	21.45	2	21.55	21.55	0	7,246	0.00%
2023/07/20	0	0.00	1	21.35	21.25	-1	7,367	-0.01%
2023/07/18	13	21.75	11	22.55	21.50	2	7,821	0.03%
2023/07/17	7	21.88	8	22.11	21.90	-1	7,546	-0.01%
2023/07/14	0	0.00	32	20.55	20.45	-32	7,312	-0.44%
2023/07/10	4	21.06	1	20.80	20.80	3	7,266	0.04%
2023/07/07	4	20.65	0	0.00	20.65	4	7,163	0.06%
2023/07/05	2	21.50	6	21.66	21.50	-4	7,064	-0.06%
2023/07/04	1	21.70	2	21.90	21.65	-1	7,046	-0.01%
2023/07/03	1	21.90	18	22.05	21.95	-17	7,015	-0.24%
2023/06/30	2	21.50	0	0.00	21.80	2	6,959	0.03%
2023/06/29	3	22.00	0	0.00	21.50	3	6,929	0.04%
2023/06/28	1	22.00	0	0.00	21.85	1	6,861	0.01%
2023/06/27	13	21.82	4	21.86	21.50	9	6,808	0.13%
2023/06/21	1	20.90	1	21.20	21.05	0	6,495	0.00%
2023/06/16	0	0.00	3	21.13	20.70	-3	6,415	-0.05%
2023/06/15	0	0.00	1	20.55	20.60	-1	6,362	-0.02%
2023/06/14	2	20.78	0	0.00	20.80	2	6,343	0.03%
2023/06/13	0	0.00	2	20.80	20.80	-2	6,323	-0.03%
2023/06/12	2	20.75	0	0.00	20.80	2	6,304	0.03%
2023/06/09	1	21.30	0	0.00	21.25	1	6,278	0.02%
2023/06/08	0	0.00	1	21.15	21.20	-1	6,247	-0.02%
2023/06/07	3	21.60	0	0.00	21.50	3	6,224	0.05%
2023/06/06	2	21.60	11	21.73	21.55	-9	6,190	-0.15%
2023/06/05	14	22.00	14	21.96	22.15	0	6,085	0.00%
2023/06/02	1	20.60	1	20.85	20.80	0	5,651	0.00%
2023/06/01	0	0.00	4	20.75	20.60	-4	5,615	-0.07%
2023/05/31	2	20.05	6	20.19	20.15	-4	5,545	-0.07%
2023/05/30	1	20.05	3	20.05	20.05	-2	5,537	-0.04%
2023/05/29	2	20.15	1.1	20.21	20.20	0.9	5,527	0.02%
2023/05/26	2	20.25	0	0.00	20.05	2	5,521	0.04%
2023/05/25	1	20.60	1	20.75	20.55	0	5,486	0.00%
2023/05/24	0	0.00	2	20.60	20.55	-2	5,462	-0.04%
2023/05/23	1	20.50	0	0.00	20.55	1	5,438	0.02%
2023/05/22	4	20.55	3	20.53	20.60	1	5,436	0.02%
2023/05/19	40	21.15	35	20.95	20.65	5	5,408	0.09%
2023/05/18	2	20.50	1	20.45	20.45	1	5,210	0.02%
2023/05/17	7	20.50	4	20.55	20.45	3	5,186	0.06%
2023/05/16	45	20.69	5	20.74	20.55	40	5,147	0.78%
2023/05/15	0	0.00	4	20.23	20.05	-4	5,026	-0.08%
2023/05/12	0	0.00	2	20.05	20.15	-2	5,019	-0.04%
2023/05/11	0	0.00	2	20.05	20.00	-2	5,000	-0.04%
2023/05/09	11	20.93	2	21.20	20.75	9	4,903	0.18%
2023/05/08	2	21.60	71	21.61	21.40	-69	4,817	-1.43%
2023/05/05	9	21.62	9	21.74	21.50	0	4,753	0.00%
2023/05/04	35	21.81	8	22.04	21.80	27	4,692	0.58%
2023/05/03	14	21.96	50	22.15	21.75	-36	4,578	-0.79%
2023/05/02	54	22.40	17	22.39	22.40	37	4,374	0.85%
2023/04/28	9	22.07	95.2	21.86	21.90	-86.2	4,148	-2.08%
2023/04/27	210.1	23.19	137	23.27	22.60	73.1	3,785	1.93%	大買/大賣/
2023/04/26	61	20.49	63	21.45	22.10	-2	2,108	-0.09%
2023/04/25	2	20.80	4	20.56	20.10	-2	1,652	-0.12%
2023/04/24	6	20.98	21	20.90	20.80	-15	1,462	-1.03%
2023/04/21	16	20.30	51	20.30	19.85	-35	1,154	-3.03%
2023/04/20	51	19.77	1	20.00	19.35	50	877	5.70%
2023/04/19	0	0.00	10	19.25	19.05	-10	765	-1.31%
2023/04/17	10	19.35	0	0.00	19.30	10	725	1.38%
2023/04/06	0	0.00	13	18.79	18.85	-13	840	-1.55%
2023/03/27	0	18.65	0	0.00	18.60	0	902	0.00%
2023/03/22	0	0.00	0	18.70	18.60	0	1,188	0.00%
2023/03/15	0	0.00	9	18.55	18.50	-9	1,331	-0.68%
2023/03/09	0	0.00	3	19.20	19.25	-3	1,460	-0.21%
2023/03/08	0	0.00	1	19.30	19.25	-1	1,654	-0.06%
2023/03/07	8	19.30	0	0.00	19.20	8	1,645	0.49%
2023/03/06	15	19.15	0	0.00	19.15	15	1,628	0.92%
2023/03/03	15	19.00	0	0.00	19.00	15	1,611	0.93%
2023/02/24	0	0.00	1	19.00	18.85	-1	1,610	-0.06%
2023/02/23	0	0.00	1	19.10	19.10	-1	1,606	-0.06%
2023/02/22	1	18.95	0	0.00	18.90	1	1,606	0.06%
2023/02/21	0	0.00	1	19.05	19.10	-1	1,603	-0.06%
2023/02/20	1	19.05	3	19.02	19.10	-2	1,608	-0.12%
2023/02/17	0	0.00	2	18.83	18.85	-2	1,602	-0.12%
2023/02/14	0	0.00	4	18.83	18.80	-4	1,614	-0.25%
2023/02/06	5	19.15	0	0.00	19.20	5	1,614	0.31%
2023/02/02	1	19.15	0	0.00	19.20	1	1,601	0.06%
2023/01/31	0	0.00	2	18.93	19.00	-2	1,581	-0.13%
2023/01/30	0.1	18.50	0	0.00	18.65	0.1	1,565	0.01%
2023/01/17	1	18.35	0	0.00	18.30	1	1,563	0.06%
2023/01/06	1	18.45	0	0.00	18.45	1	1,624	0.06%
2023/01/05	0	0.00	1	18.65	18.45	-1	1,647	-0.06%
2023/01/03	1	18.50	0	0.00	18.40	1	1,669	0.06%
2022/12/26	10	19.20	15	19.37	19.20	-5	1,635	-0.31%
2022/12/22	5	18.60	0	0.00	18.60	5	1,543	0.32%
2022/12/19	0	0.00	1	19.25	19.10	-1	1,546	-0.06%
2022/12/16	21	19.44	0	0.00	19.25	21	1,538	1.36%
2022/12/15	0	0.00	1	19.60	19.60	-1	1,522	-0.07%
2022/12/14	4	20.54	16	20.56	19.95	-12	1,481	-0.81%
2022/12/13	13	19.43	0	0.00	19.55	13	1,270	1.02%
2022/12/08	0	18.50	0	0.00	18.50	0	1,151	0.00%
2022/12/06	0	0.00	2	18.55	18.40	-2	1,140	-0.18%
2022/12/02	1	18.85	10	18.70	18.90	-9	1,119	-0.80%
2022/12/01	0	0.00	1	19.30	18.90	-1	1,103	-0.09%
2022/11/30	16	19.14	5	19.37	19.10	11	1,008	1.09%
2022/11/24	0	0.00	7	18.09	18.05	-7	837	-0.84%
2022/11/15	0	0.00	1	18.15	18.20	-1	1,161	-0.09%
2022/11/14	0	0.00	1	18.20	18.15	-1	1,211	-0.08%
2022/11/03	0	0.00	0.2	17.50	17.40	-0.2	1,341	-0.02%
2022/10/28	0	0.00	1	17.25	17.20	-1	1,414	-0.07%
2022/10/17	3	16.72	0	0.00	16.85	3	1,890	0.16%
2022/10/13	1	16.60	0	0.00	16.40	1	1,938	0.05%
2022/10/07	1	18.30	0	0.00	18.15	1	2,006	0.05%
2022/10/06	1	18.30	0	0.00	18.35	1	2,014	0.05%
2022/10/05	1	18.55	0	0.00	18.45	1	2,051	0.05%
2022/10/04	1	18.40	0	0.00	18.45	1	2,077	0.05%
2022/09/26	2	18.35	0	0.00	18.35	2	2,241	0.09%
2022/09/23	0	0.00	15	19.35	19.20	-15	2,256	-0.66%
2022/09/16	0	0.00	3	20.30	20.05	-3	2,303	-0.13%
2022/09/15	1	20.50	0	0.00	20.35	1	2,326	0.04%
2022/09/14	1	20.20	0	0.00	20.25	1	2,340	0.04%
2022/09/07	0	0.00	2	19.75	19.70	-2	2,450	-0.08%
2022/09/06	0	0.00	3	19.80	19.95	-3	2,471	-0.12%
2022/08/26	0	0.00	5	21.35	21.30	-5	2,599	-0.19%
2022/08/25	2	21.20	15	21.25	21.30	-13	2,845	-0.46%
2022/08/24	0	0.00	1	20.95	21.00	-1	2,846	-0.04%
2022/08/23	46	21.30	7	21.38	20.65	39	2,804	1.39%
2022/08/22	1	20.80	5	21.22	21.25	-4	2,676	-0.15%
2022/08/19	10	21.29	9	21.19	20.90	1	2,646	0.04%
2022/08/18	0.1	20.75	0	0.00	20.80	0.1	2,602	0.00%
2022/08/17	11	20.85	0	0.00	20.85	11	2,602	0.42%
2022/08/15	0.2	20.60	0	0.00	20.60	0.2	2,616	0.01%
2022/08/08	0	0.00	2	19.65	19.65	-2	2,627	-0.08%
2022/08/05	0	0.00	1	19.55	19.60	-1	2,642	-0.04%
2022/08/04	1	19.05	0	0.00	19.15	1	2,653	0.04%
2022/08/03	0.3	19.60	0	0.00	19.40	0.3	2,658	0.01%
2022/08/02	0	0.00	1	19.55	19.55	-1	2,694	-0.04%
2022/08/01	10	20.55	11	20.42	20.35	-1	2,659	-0.04%
2022/07/26	0	0.00	3	19.40	19.40	-3	2,714	-0.11%
2022/07/25	1	19.80	0	0.00	19.70	1	2,734	0.04%
2022/07/22	27	20.92	13	20.80	20.60	14	2,787	0.50%
2022/07/20	0	0.00	1	19.60	19.55	-1	2,707	-0.04%
2022/07/19	5	19.72	13	19.55	19.45	-8	2,768	-0.29%
2022/07/18	8	19.24	2	18.95	19.30	6	2,751	0.22%
2022/07/15	1	18.85	0	0.00	18.90	1	2,763	0.04%
2022/07/11	7	19.35	5	19.10	19.00	2	3,127	0.06%
2022/07/08	0	0.00	7	19.20	19.00	-7	3,143	-0.22%
2022/07/07	0	0.00	2	19.10	19.10	-2	3,178	-0.06%
2022/07/06	2	18.68	0	0.00	18.40	2	3,242	0.06%
2022/07/04	4	19.05	0	0.00	18.95	4	3,527	0.11%
2022/07/01	5	19.00	0	0.00	18.70	5	3,588	0.14%
2022/06/30	0	0.00	4	19.40	19.20	-4	3,596	-0.11%
2022/06/29	0.1	20.30	0	0.00	20.15	0.1	3,610	0.00%
2022/06/28	3	20.68	0	0.00	20.40	3	3,700	0.08%
2022/06/24	0	0.00	3	20.45	20.50	-3	4,159	-0.07%
2022/06/23	0	0.00	2	20.15	20.25	-2	4,418	-0.05%
2022/06/22	0	0.00	10	20.30	20.10	-10	5,224	-0.19%
2022/06/20	1	20.43	0	0.00	20.25	1	6,139	0.02%
2022/06/17	1	21.20	0	0.00	21.15	1	6,424	0.02%
2022/06/16	5	21.70	0	0.00	21.50	5	6,472	0.08%
2022/06/15	8	22.66	0	0.00	22.40	8	6,615	0.12%
2022/06/13	0	0.00	14	23.10	22.75	-14	6,744	-0.21%
2022/06/09	0	23.40	0	0.00	23.45	0	6,955	0.00%
2022/06/08	82	23.21	0	0.00	23.40	82	7,232	1.13%
2022/06/07	2	23.23	0	0.00	23.10	2	7,311	0.03%
2022/06/06	2	23.60	1	23.65	23.60	1	7,311	0.01%
2022/06/02	38	24.78	25	24.80	24.30	13	7,319	0.18%
2022/06/01	3	23.95	5	24.17	24.00	-2	7,129	-0.03%
2022/05/31	1	23.75	1	23.95	23.95	0	7,160	0.00%
2022/05/27	0	0.00	0	23.75	23.60	0	7,317	0.00%
2022/05/25	0	0.00	1	23.95	24.00	-1	7,476	-0.01%
2022/05/24	1	23.95	1	23.65	23.65	0	7,528	0.00%
2022/05/23	0	0.00	10	23.95	23.65	-10	7,612	-0.13%
2022/05/20	0	0.00	2	23.80	23.70	-2	7,629	-0.03%
2022/05/18	10	23.60	0	0.00	23.60	10	7,674	0.13%
2022/05/17	1	23.20	1	23.35	23.35	0	7,720	0.00%
2022/05/16	4	22.94	3	23.08	23.05	1	8,011	0.01%
2022/05/13	0	0.00	1	22.90	22.70	-1	8,180	-0.01%
2022/05/12	4	22.05	0	0.00	21.90	4	8,200	0.05%
2022/05/06	0.1	23.25	3	23.17	23.45	-2.9	8,390	-0.03%
2022/05/05	13	24.16	12	23.62	23.40	1	8,392	0.01%
2022/05/04	2	22.95	2	23.15	23.25	0	8,354	0.00%
2022/05/03	2	22.73	2	22.78	22.85	0	8,346	0.00%
2022/04/29	2	22.80	0.2	22.90	22.80	1.8	8,387	0.02%
2022/04/28	25	22.97	26	22.68	22.55	-1	8,415	-0.01%
2022/04/27	4	21.61	2	22.00	22.10	2	8,325	0.02%
2022/04/26	1	23.30	1	23.40	22.70	0	8,264	0.00%
2022/04/25	6	23.25	0	0.00	23.35	6	8,237	0.07%
2022/04/22	5	24.63	6	24.24	24.20	-1	8,198	-0.01%
2022/04/21	3	24.38	0	0.00	24.35	3	8,264	0.04%
2022/04/20	11	24.42	0	0.00	24.45	11	8,274	0.13%
2022/04/19	8	25.36	11	25.38	24.75	-3	8,284	-0.04%
2022/04/18	0	0.00	1	24.60	24.55	-1	8,188	-0.01%
2022/04/15	5.3	24.36	0	0.00	24.40	5.3	8,249	0.06%
2022/04/14	13	25.05	10	25.07	25.00	3	9,015	0.03%
2022/04/13	0	0.00	1	25.10	25.00	-1	9,084	-0.01%
2022/04/12	8	25.02	1	25.10	25.10	7	9,256	0.08%
2022/04/11	1	26.00	2	25.93	25.65	-1	9,493	-0.01%
2022/04/08	17	25.64	27	25.68	26.05	-10	10,088	-0.10%
2022/04/07	6	24.82	4	25.41	24.80	2	10,332	0.02%
2022/04/06	2	25.50	0	0.00	25.65	2	10,941	0.02%
2022/04/01	1	25.85	0	0.00	25.85	1	11,144	0.01%
2022/03/31	21	26.34	0	0.00	26.00	21	11,160	0.19%
2022/03/30	5	26.26	20	26.42	26.20	-15	11,143	-0.13%
2022/03/29	36	27.05	26.2	27.12	27.20	9.8	11,060	0.09%
2022/03/28	33	27.14	29.1	26.95	26.95	3.9	11,150	0.04%
2022/03/25	71	27.86	54.1	27.69	26.75	16.9	11,835	0.14%
2022/03/24	9	26.72	31	26.83	27.05	-22	11,076	-0.20%
2022/03/23	18	26.25	24	26.28	25.85	-6	10,557	-0.06%
2022/03/22	41	25.46	51	25.40	25.35	-10	10,241	-0.10%
2022/03/21	0	0.00	2	24.60	24.45	-2	9,979	-0.02%
2022/03/18	3	24.75	3.4	24.70	24.60	-0.4	10,024	0.00%
2022/03/17	6.2	24.40	2	24.48	24.25	4.2	9,972	0.04%
2022/03/16	6.2	23.67	10	23.60	23.55	-3.8	9,952	-0.04%
2022/03/15	1.2	24.13	0	0.00	23.95	1.2	10,045	0.01%
2022/03/14	6.1	24.43	0	0.00	24.55	6.1	10,257	0.06%
2022/03/11	49	25.07	10	25.05	25.15	39	10,231	0.38%
2022/03/10	0	0.00	17	26.37	26.45	-17	10,033	-0.17%
2022/03/09	2	25.18	0	0.00	25.35	2	10,018	0.02%
2022/03/08	5	25.50	15	25.07	24.95	-10	10,234	-0.10%
2022/03/07	4	25.66	3	25.45	25.40	1	10,483	0.01%
2022/03/04	3	26.45	2.2	26.60	26.45	0.8	10,959	0.01%
2022/03/03	1	26.75	2	26.95	26.65	-1	11,099	-0.01%
2022/03/02	1	26.20	1	26.50	26.55	0	11,259	0.00%
2022/03/01	7	26.32	11	26.45	26.40	-4	11,391	-0.04%
2022/02/25	1	25.90	3	25.90	25.70	-2	11,904	-0.02%
2022/02/24	1	25.65	1	25.70	25.35	0	13,175	0.00%
2022/02/23	0	0.00	5	26.02	26.25	-5	13,305	-0.04%
2022/02/22	2	25.63	1	25.65	25.55	1	13,413	0.01%
2022/02/21	2	25.73	1	25.90	25.90	1	13,543	0.01%
2022/02/18	1	25.75	2	25.75	26.05	-1	13,886	-0.01%
2022/02/17	0	0.00	1	25.90	25.90	-1	14,364	-0.01%
2022/02/16	24	26.39	6	26.18	26.00	18	14,795	0.12%
2022/02/15	1	25.30	19.7	26.15	26.00	-18.7	15,392	-0.12%
2022/02/14	0.2	24.95	1	25.05	25.05	-0.8	17,292	0.00%
2022/02/11	1.2	25.37	0	0.00	25.40	1.2	22,476	0.01%
2022/02/10	21.3	25.92	24	25.88	25.80	-2.7	24,624	-0.01%
2022/02/09	1.4	25.51	0	0.00	25.20	1.4	28,031	0.01%
2022/02/07	0	0.00	15	23.97	24.45	-15	31,804	-0.05%
2022/01/25	12	23.69	4	24.23	23.50	8	32,328	0.02%
2022/01/24	13	23.90	0	0.00	24.00	13	32,710	0.04%
2022/01/21	10	24.40	23	24.33	24.10	-13	33,228	-0.04%
2022/01/20	0	0.00	6	24.76	24.80	-6	33,609	-0.02%
2022/01/19	7	24.81	1	24.80	24.70	6	34,239	0.02%
2022/01/18	5	25.05	0	0.00	24.90	5	34,890	0.01%
2022/01/17	15.2	25.08	0	0.00	25.10	15.2	35,774	0.04%
2022/01/14	16	24.77	1	24.60	24.60	15	36,365	0.04%
2022/01/13	0	0.00	3	25.63	25.60	-3	36,954	-0.01%
2022/01/12	2	25.75	1	25.75	25.70	1	37,733	0.00%
2022/01/11	6	26.30	11	25.85	25.85	-5	39,278	-0.01%
2022/01/10	21	26.82	2	26.88	26.55	19	41,107	0.05%
2022/01/07	37	27.74	24	27.52	26.80	13	42,968	0.03%
2022/01/06	3	26.83	2	27.20	26.90	1	47,351	0.00%
2022/01/05	5.5	27.10	11	27.24	27.05	-5.5	50,667	-0.01%
2022/01/04	7	27.94	5	27.75	27.80	2	51,347	0.00%
2022/01/03	33.4	27.69	35	27.86	28.40	-1.6	51,813	0.00%
2021/12/30	28	27.81	29	27.41	27.25	-1	53,391	0.00%
2021/12/29	4.2	27.71	11	27.77	27.80	-6.8	55,223	-0.01%
2021/12/28	2	26.80	4	26.94	26.45	-2	55,862	0.00%
2021/12/24	3	26.37	9	26.42	26.20	-6	56,794	-0.01%
2021/12/23	5	26.34	11	26.34	26.25	-6	57,389	-0.01%
2021/12/22	14	26.62	5	26.99	26.55	9	58,185	0.02%
2021/12/21	26	27.54	26	27.54	26.95	0	58,736	0.00%
2021/12/20	2	26.03	0	0.00	26.05	2	59,223	0.00%
2021/12/17	2	25.85	0	0.00	25.85	2	60,496	0.00%
2021/12/16	2	26.20	2	26.05	25.90	0	63,107	0.00%
2021/12/15	1	25.75	0	0.00	26.00	1	66,271	0.00%
2021/12/14	13	26.24	2	26.23	25.75	11	68,540	0.02%
2021/12/13	1	26.40	1	26.35	26.20	0	74,535	0.00%
2021/12/10	2	26.68	2	26.95	26.70	0	79,396	0.00%
2021/12/09	5	26.84	33	26.90	26.90	-28	82,430	-0.03%
2021/12/08	6	27.37	8	27.15	27.00	-2	83,166	0.00%
2021/12/07	3	26.42	43	26.41	26.20	-40	83,195	-0.05%
2021/12/03	0	0.00	7	26.26	26.15	-7	83,413	-0.01%
2021/12/02	57	26.46	56	26.24	25.95	1	83,574	0.00%
2021/12/01	18	26.30	3	26.15	26.45	15	83,541	0.02%
2021/11/30	88	27.67	89	26.88	25.65	-1	83,240	0.00%
2021/11/29	5	25.50	6	25.91	26.25	-1	82,696	0.00%
2021/11/26	12	26.78	4	26.48	26.25	8	82,512	0.01%
2021/11/25	0	0.00	2	27.78	27.50	-2	82,250	0.00%
2021/11/24	11	28.09	6	28.18	27.55	5	82,039	0.01%
2021/11/23	38	28.83	38	28.86	27.50	0	81,430	0.00%
2021/11/22	17	27.34	16	27.48	27.40	1	80,087	0.00%
2021/11/19	7	27.74	0	0.00	27.45	7	79,897	0.01%
2021/11/18	5	27.73	2	27.95	27.55	3	79,704	0.00%
2021/11/17	12	27.99	30	28.12	28.10	-18	79,529	-0.02%
2021/11/16	12	28.15	10	27.88	27.60	2	79,154	0.00%
2021/11/15	4	28.16	8	28.30	28.05	-4	78,644	-0.01%
2021/11/12	25.4	28.23	18	28.29	28.00	7.4	78,156	0.01%
2021/11/11	107	29.77	105.1	29.54	28.50	2	77,269	0.00%	大買/大賣/
2021/11/10	368.1	30.59	292	30.95	29.40	76.1	75,210	0.10%	大買/大賣/
2021/11/09	79	28.80	196.8	29.64	30.25	-117.8	70,014	-0.17%	大賣/鉅額交易
2021/11/08	221.9	29.72	157.1	29.12	27.50	64.7	67,813	0.10%	大買/大賣/
2021/11/05	82	27.93	74.2	28.60	29.35	7.8	64,287	0.01%
2021/11/04	66	26.95	140.5	26.85	26.70	-74.5	62,279	-0.12%	大賣/
2021/11/03	30	25.42	22	25.53	25.50	8	60,492	0.01%
2021/11/02	117	25.48	21	25.22	25.15	96	60,320	0.16%	大買/
2021/11/01	15	25.50	20.1	25.66	25.90	-5.1	59,938	-0.01%
2021/10/29	25.7	25.81	29	26.36	25.55	-3.3	59,519	-0.01%
2021/10/28	49	26.07	33	25.97	25.75	16	58,959	0.03%
2021/10/27	7	26.36	22	26.33	26.70	-15	58,539	-0.03%
2021/10/26	36	26.33	24	26.15	25.70	12	57,946	0.02%
2021/10/25	25.2	26.28	64	25.96	26.55	-38.8	57,313	-0.07%
2021/10/22	16	25.37	10	25.43	25.00	6	56,587	0.01%
2021/10/21	31	26.23	15	26.13	26.40	16	56,060	0.03%
2021/10/20	32	26.29	20.1	26.51	26.55	11.9	55,710	0.02%
2021/10/19	53.1	26.44	36	26.33	26.50	17.1	54,907	0.03%
2021/10/18	61	26.99	61	27.04	27.05	0	53,352	0.00%
2021/10/15	55	25.77	57	26.09	26.50	-2	51,471	0.00%
2021/10/14	146	27.02	121	27.17	25.05	25	49,597	0.05%	大買/大賣/
2021/10/13	71	26.97	98.2	27.11	26.75	-27.2	44,426	-0.06%
2021/10/12	28	25.85	32	25.78	25.85	-4	41,091	-0.01%
2021/10/08	39.1	26.11	34	25.84	25.30	5.1	40,340	0.01%
2021/10/07	78	25.96	53	26.14	26.00	25	40,104	0.06%
2021/10/06	79	25.81	92	26.02	26.00	-13	37,875	-0.03%
2021/10/05	77.1	25.09	106	25.01	24.75	-28.9	35,699	-0.08%	大賣/
2021/10/04	57	24.77	36	24.40	24.00	21	34,529	0.06%
2021/10/01	31	24.67	25	24.57	25.00	6	34,112	0.02%
2021/09/30	17	25.33	16	25.14	25.65	1	33,557	0.00%
2021/09/29	86	25.53	80	25.31	25.10	6	32,948	0.02%
2021/09/28	59	25.33	38	25.48	25.35	21	32,255	0.07%
2021/09/27	82	26.45	135	26.60	26.70	-53	31,714	-0.17%	大賣/
2021/09/24	152.5	26.28	83	26.27	25.55	69.5	30,695	0.23%	大買/
2021/09/23	167	26.88	170	26.77	26.80	-3	29,504	-0.01%	大買/大賣/
2021/09/22	176.2	25.87	188	26.02	26.65	-11.8	26,859	-0.04%	大買/大賣/
2021/09/17	146	25.34	180.5	25.13	24.70	-34.4	23,829	-0.14%	大買/大賣/
2021/09/16	298.5	27.51	206	27.69	26.55	92.5	21,531	0.43%	大買/大賣/
2021/09/15	256	26.51	268	26.16	27.30	-12	15,463	-0.08%	大買/大賣/
2021/09/14	258	23.60	249.4	23.76	24.85	8.6	10,511	0.08%	大買/大賣/
2021/09/13	9	21.85	21	21.95	22.60	-12	7,434	-0.16%
2021/09/10	6	20.64	6	20.73	20.55	0	6,594	0.00%
2021/09/09	3	19.77	4	20.29	20.70	-1	6,283	-0.02%
2021/09/08	12	19.42	1	19.60	19.45	11	5,972	0.18%
2021/09/07	10	19.40	11	19.52	19.90	-1	6,122	-0.02%
2021/09/06	4	19.44	2	19.20	19.65	2	5,939	0.03%
2021/08/24	0	0.00	1	18.10	18.40	-1	7,108	-0.01%
2021/08/19	0	0.00	1	18.20	17.80	-1	7,940	-0.01%
2021/08/17	0	0.00	1	18.35	18.00	-1	8,111	-0.01%
2021/08/16	2	17.90	0	0.00	18.00	2	8,118	0.02%
2021/08/09	1	18.85	3	18.95	18.85	-2	8,739	-0.02%
2021/08/05	1	19.30	6	19.30	19.35	-5	8,800	-0.06%
2021/08/04	0	0.00	1	19.70	19.50	-1	9,099	-0.01%
2021/07/30	1	19.55	2	20.05	19.50	-1	9,171	-0.01%
2021/07/28	14	20.13	16	19.90	19.90	-2	9,218	-0.02%
2021/07/27	0	0.00	16	19.64	19.70	-16	9,429	-0.17%
2021/07/26	16	20.53	0	0.00	20.20	16	9,810	0.16%
2021/07/22	1	19.50	0	0.00	19.30	1	9,567	0.01%
2021/07/21	2	19.48	0	0.00	19.40	2	9,555	0.02%
2021/07/20	0	0.00	1	19.95	19.95	-1	9,521	-0.01%
2021/07/19	1	20.75	2	20.73	20.75	-1	9,492	-0.01%
2021/07/16	0	0.00	1	21.15	20.70	-1	9,657	-0.01%
2021/07/15	2	20.93	4	21.20	21.10	-2	9,912	-0.02%
2021/07/14	18	21.24	29.4	21.30	21.00	-11.4	10,310	-0.11%
2021/07/13	5	20.45	0	0.00	20.05	5	9,941	0.05%
2021/07/12	2	20.30	13	20.55	20.15	-11	9,957	-0.11%
2021/07/09	1	20.90	0	0.00	20.60	1	10,059	0.01%
2021/07/08	0	0.00	6.4	20.94	20.65	-6.4	10,556	-0.06%
2021/07/07	2	20.30	8	20.70	20.25	-6	11,101	-0.05%
2021/07/06	0	0.00	30	20.30	20.30	-30	11,072	-0.27%
2021/07/05	36	20.80	5	20.57	20.50	31	11,062	0.28%
2021/07/02	6	20.76	9	21.20	20.00	-3	10,961	-0.03%
2021/07/01	38	20.46	17	20.39	20.70	21	10,820	0.19%
2021/06/30	0	0.00	21	19.68	19.75	-21	10,440	-0.20%
2021/06/28	3	19.90	3	19.55	19.50	0	10,285	0.00%
2021/06/24	0	0.00	3	19.35	19.20	-3	10,094	-0.03%
2021/06/17	2	19.25	0	0.00	19.25	2	10,263	0.02%
2021/06/15	0	0.00	24	19.23	19.55	-24	10,013	-0.24%
2021/06/11	20	19.70	4	19.88	19.40	16	9,944	0.16%
2021/06/10	0	0.00	5	19.10	19.15	-5	9,738	-0.05%
2021/06/07	12	20.22	11	20.18	20.25	1	9,559	0.01%
2021/06/03	0	0.00	1.3	19.94	19.75	-1.3	8,983	-0.01%
2021/06/02	0.1	19.65	1	19.45	19.45	-0.9	8,812	-0.01%
2021/06/01	0	0.00	20	19.13	19.20	-20	8,582	-0.23%
2021/05/28	5	19.25	71	19.21	19.20	-66	8,458	-0.78%
2021/05/27	27.2	19.66	8	19.56	19.60	19.2	8,307	0.23%
2021/05/26	0	0.00	2	18.65	19.05	-2	7,705	-0.03%
2021/05/25	2	17.75	2	17.85	17.75	0	7,550	0.00%
2021/05/21	14	17.93	8	17.80	17.80	6	7,538	0.08%
2021/05/19	2	17.20	0	0.00	17.30	2	7,612	0.03%
2021/05/18	4	17.53	0	0.00	17.70	4	7,560	0.05%
2021/05/17	0	0.00	4	16.00	18.35	-4	7,424	-0.05%
2021/05/14	1	16.65	0	0.00	16.85	1	7,130	0.01%
2021/05/13	1	17.05	75	17.58	17.05	-74	7,073	-1.05%
2021/05/12	8	18.80	3	17.30	17.55	5	6,988	0.07%
2021/05/11	2	18.20	0	0.00	18.00	2	6,658	0.03%
2021/05/10	50	18.89	0	0.00	18.90	50	6,592	0.76%
2021/05/07	0	0.00	1	18.50	18.55	-1	6,563	-0.02%
2021/05/06	1	18.60	0	0.00	18.20	1	6,530	0.02%
2021/05/05	3	18.55	1	18.55	18.35	2	6,467	0.03%
2021/05/04	20	19.51	0	20.35	18.90	20	6,367	0.31%
2021/05/03	2	19.50	19	20.72	21.00	-17	5,966	-0.28%
2021/04/28	0	0.00	15	19.50	19.40	-15	5,431	-0.28%
2021/04/23	9	18.82	3	19.10	18.80	6	5,267	0.11%
2021/04/22	8	19.73	33	19.87	19.10	-25	5,222	-0.48%
2021/04/21	8	19.97	20	20.04	19.85	-12	5,006	-0.24%
2021/04/20	17	20.04	2	20.05	19.90	15	4,670	0.32%
2021/04/19	9	19.36	4	19.15	19.30	5	4,136	0.12%
2021/04/16	4	18.86	1	19.00	18.90	3	3,951	0.08%
2021/04/15	6	18.74	6	18.75	18.95	0	3,828	0.00%
2021/04/14	114	18.69	90	19.31	18.40	24	3,620	0.66%	大買/
2021/04/13	12	18.98	25.2	19.33	19.40	-13.2	3,009	-0.44%
2021/04/12	10	17.70	1	17.75	17.65	9	2,336	0.39%
2021/04/09	0	0.00	75	17.26	17.35	-75	2,428	-3.09%
2021/04/08	13	17.82	25	17.64	17.65	-12	2,400	-0.50%
2021/04/07	2	17.15	37.9	17.49	17.60	-35.9	2,343	-1.53%
2021/04/06	42	17.04	0	0.00	17.00	42	2,189	1.92%
2021/03/31	10	16.85	0	0.00	16.80	10	2,211	0.45%
2021/03/29	0	16.80	0	0.00	16.60	0	2,201	0.00%
2021/03/26	10	16.60	0	0.00	16.60	10	2,219	0.45%
2021/03/25	10	16.65	0	0.00	16.65	10	2,216	0.45%
2021/03/24	3	17.25	35	17.28	16.90	-32	2,198	-1.46%
2021/03/23	0	0.00	10	16.85	17.15	-10	2,028	-0.49%
2021/03/17	0	0.00	0	16.45	16.50	0	1,926	0.00%
2021/03/11	10	16.55	1	16.55	16.45	9	2,032	0.44%
2021/03/05	5	16.45	0	0.00	16.45	5	2,079	0.24%
2021/03/04	5	16.55	0	0.00	16.55	5	2,151	0.23%
2021/02/24	74	16.75	0	0.00	16.60	74	2,179	3.39%
2021/02/23	0	0.00	5	17.05	17.00	-5	2,157	-0.23%
2021/02/22	5	16.75	55	17.02	17.25	-50	2,131	-2.35%
2021/02/19	4	16.93	14	16.90	16.80	-10	1,977	-0.51%
2021/01/29	20	15.60	0	0.00	15.35	20	1,981	1.01%
2021/01/27	0	0.00	5	15.75	15.75	-5	1,984	-0.25%
2021/01/21	5	15.85	0	0.00	15.75	5	2,041	0.24%
2021/01/20	5	15.80	0	0.00	15.80	5	2,033	0.25%
2021/01/19	10	16.30	0	0.00	16.05	10	2,008	0.50%
2021/01/15	5	16.10	0	0.00	16.15	5	2,002	0.25%
2021/01/12	10	16.48	14	16.50	16.35	-4	1,981	-0.20%
2021/01/11	10	16.55	0	0.00	16.65	10	2,093	0.48%
2021/01/07	10	16.75	0	0.00	16.60	10	2,092	0.48%
2021/01/06	0	0.00	1	16.75	16.50	-1	2,111	-0.05%
2021/01/05	0	0.00	1	16.95	16.90	-1	2,074	-0.05%
2021/01/04	4	17.56	17	17.60	17.50	-13	2,032	-0.64%
2020/12/31	7	17.14	0	0.00	17.05	7	1,867	0.37%
2020/12/30	0	0.00	1	17.25	17.25	-1	1,835	-0.05%
2020/12/29	0	0.00	1	17.10	17.05	-1	1,767	-0.06%
2020/12/25	0	0.00	2	16.90	16.80	-2	1,686	-0.12%
2020/12/22	5	16.80	0	0.00	16.30	5	1,662	0.30%
2020/12/21	0	0.00	10	16.38	16.55	-10	1,682	-0.59%
2020/12/14	0	0.00	0.1	16.40	16.35	-0.1	2,366	0.00%
2020/12/11	0	0.00	10	16.50	16.25	-10	2,403	-0.42%
2020/12/08	1	16.90	5	16.90	16.75	-4	2,458	-0.16%
2020/12/07	2	16.93	0	0.00	17.10	2	2,457	0.08%
2020/12/04	1	16.55	0	0.00	16.65	1	2,387	0.04%
2020/12/02	0	0.00	5	16.80	16.80	-5	2,837	-0.18%
2020/12/01	1	17.20	20	17.25	17.00	-19	2,833	-0.67%
2020/11/30	0	0.00	14	16.89	17.20	-14	2,819	-0.50%
2020/11/24	0	0.00	29	16.60	16.55	-29	2,842	-1.02%
2020/11/17	30	16.95	1	16.95	16.65	29	2,850	1.02%
2020/10/19	0	0.00	5	16.72	16.75	-5	3,780	-0.13%
2020/10/12	0	0.00	1	16.25	15.95	-1	3,823	-0.03%
2020/10/05	0	0.00	1	16.30	16.20	-1	4,137	-0.02%
2020/09/28	1	16.10	1	16.00	16.10	0	4,793	0.00%
2020/09/24	2	16.20	2	16.35	16.15	0	5,549	0.00%
2020/09/23	1	16.80	9	17.09	16.75	-8	5,646	-0.14%
2020/09/22	0	0.00	10	16.50	16.85	-10	5,564	-0.18%
2020/09/21	3	16.82	0	0.00	16.95	3	5,596	0.05%
2020/09/18	2	17.10	14	17.06	17.20	-12	5,687	-0.21%
2020/09/17	56	17.51	17	17.38	17.35	39	5,609	0.70%
2020/09/15	7	16.61	4	16.63	16.55	3	5,115	0.06%
2020/09/14	0	0.00	23	16.20	16.20	-23	5,052	-0.46%
2020/09/10	0	0.00	10	16.40	16.30	-10	5,176	-0.19%
2020/09/09	0	0.00	1	16.45	16.50	-1	5,196	-0.02%
2020/09/07	12	17.37	0	0.00	17.00	12	5,223	0.23%
2020/09/03	0	0.00	6	16.11	16.05	-6	4,812	-0.12%
2020/09/01	10	16.15	20	16.05	16.10	-10	4,798	-0.21%
2020/08/28	10	16.45	2	16.15	16.45	8	4,761	0.17%
2020/08/26	2	15.95	0	0.00	15.95	2	4,688	0.04%
2020/08/25	1	15.70	1	15.70	15.70	0	4,684	0.00%
2020/08/20	2	15.50	0	0.00	15.50	2	4,683	0.04%
2020/08/19	0	0.00	2	16.50	16.30	-2	4,691	-0.04%
2020/08/14	1	16.45	1	16.55	16.75	0	4,651	0.00%
2020/08/11	56	16.87	30	16.65	16.55	26	4,574	0.57%
2020/08/10	11	17.21	0	0.00	17.35	11	4,510	0.24%
2020/08/07	0	0.00	5	16.72	16.50	-5	4,278	-0.12%
2020/08/06	5	16.85	0	0.00	16.65	5	4,270	0.12%
2020/08/05	0	0.00	2	16.45	16.40	-2	4,287	-0.05%
2020/08/04	2	16.75	0	0.00	16.80	2	4,279	0.05%
2020/08/03	3	16.23	1	16.50	16.35	2	4,344	0.05%
2020/07/31	0	0.00	142	16.39	16.55	-142	4,459	-3.18%	大賣/鉅額交易
2020/07/30	157	16.69	12	16.76	16.70	145	4,553	3.18%	大買/鉅額交易
2020/07/29	1	15.85	0	0.00	15.90	1	4,446	0.02%
2020/07/24	14	15.71	0	0.00	15.60	14	4,387	0.32%
2020/07/23	0	0.00	38	16.02	16.05	-38	4,356	-0.87%
2020/07/22	13	16.30	0	0.00	16.35	13	4,338	0.30%
2020/07/20	10	15.65	0	0.00	16.10	10	4,284	0.23%
2020/07/17	10	16.40	39	16.15	16.15	-29	4,238	-0.68%
2020/07/16	0	0.00	14	17.00	16.85	-14	4,164	-0.34%
2020/07/15	4	17.06	30	16.99	16.80	-26	4,128	-0.63%
2020/07/13	2	17.75	0	0.00	17.30	2	4,037	0.05%
2020/07/10	0	0.00	9	17.65	17.90	-9	3,988	-0.23%
2020/07/09	74	18.37	6	18.15	18.00	68	3,821	1.78%
2020/07/08	94	17.54	45	18.27	18.90	49	3,615	1.36%
2020/07/07	1	17.10	75	17.65	17.40	-74	3,313	-2.23%
2020/07/06	44	18.05	18	17.86	18.20	26	3,151	0.83%
2020/07/03	25	16.69	0.3	16.90	16.90	24.8	2,584	0.96%
2020/07/02	10	15.40	19	15.30	15.40	-9	2,407	-0.37%
2020/07/01	0	0.00	2	14.75	14.65	-2	2,267	-0.09%
2020/06/29	12	14.98	0	0.00	14.90	12	2,200	0.55%
2020/06/18	0	0.00	2	15.10	14.85	-2	2,118	-0.09%
2020/06/17	3	15.32	0	0.00	15.10	3	2,091	0.14%
2020/06/16	12	14.80	1	14.95	14.85	11	1,979	0.56%
2020/06/10	2	14.95	0	0.00	14.85	2	1,876	0.11%
2020/06/03	0	0.00	35	14.72	14.70	-35	2,230	-1.57%
2020/05/29	5	14.10	0	0.00	14.10	5	2,187	0.23%
2020/05/27	10	14.90	0	0.00	14.90	10	2,161	0.46%
2020/05/26	11	15.35	10	15.06	15.05	1	2,154	0.05%
2020/05/15	0	0.00	3	15.00	14.80	-3	2,032	-0.15%
2020/05/14	5	15.29	2	15.20	15.05	3	2,016	0.15%
2020/05/13	8	15.30	1	15.35	15.30	7	1,992	0.35%
2020/05/12	16	15.75	0	0.00	15.80	16	1,949	0.82%
2020/05/08	20	16.06	10	16.10	15.35	10	1,789	0.56%
2020/05/07	0	0.00	1	15.60	16.30	-1	1,647	-0.06%
2020/05/06	11	15.50	0	0.00	15.40	11	1,500	0.73%
2020/05/04	1	14.25	1	14.45	14.20	0	1,231	0.00%
2020/04/30	0	0.00	10	14.05	14.10	-10	1,190	-0.84%
2020/04/27	0	0.00	1	13.55	13.50	-1	1,187	-0.08%
2020/04/24	2	13.35	0	0.00	13.35	2	1,177	0.17%
2020/04/22	10	12.75	0	0.00	12.90	10	1,152	0.87%
2020/04/17	1	13.40	0	0.00	13.15	1	1,140	0.09%
2020/04/15	0	0.00	1	13.40	13.65	-1	1,115	-0.09%
2020/04/10	1	13.10	0	0.00	13.00	1	1,083	0.09%
2020/03/30	1	12.25	0	0.00	12.35	1	980	0.10%
2020/03/18	1	12.00	1	12.35	11.90	0	791	0.00%
2020/03/11	3	15.80	5	15.95	15.50	-2	676	-0.30%
2020/03/10	6	16.73	0	0.00	15.80	6	653	0.92%
2020/03/06	0	0.00	18	14.95	15.00	-18	354	-5.08%
2020/02/20	1	15.40	0	0.00	15.40	1	325	0.31%
2020/02/05	0	0.00	0.7	15.05	15.10	-0.7	332	-0.22%
2020/02/04	0	0.00	10	15.10	15.10	-10	328	-3.04%
2020/01/15	0	0.00	1.1	15.56	15.65	-1.1	288	-0.36%
2020/01/09	5	15.55	0	0.00	15.50	5	317	1.58%
2020/01/06	10.8	15.64	0	0.00	15.60	10.8	324	3.31%
2020/01/03	8	15.70	0	0.00	15.70	8	327	2.44%
2019/12/20	1	15.60	0	0.00	15.60	1	327	0.31%
2019/11/27	1	15.75	0	0.00	15.75	1	323	0.31%
2019/11/20	5	15.60	0	0.00	15.70	5	326	1.53%
2019/11/19	5	15.60	0	0.00	15.60	5	327	1.53%
2019/11/18	10	15.60	0	0.00	15.60	10	330	3.03%
2019/10/29	0.5	15.90	0	0.00	16.00	0.5	372	0.13%
2019/10/24	0	0.00	2	15.95	16.05	-2	373	-0.54%
2019/09/25	0.5	16.50	0	0.00	16.50	0.5	785	0.06%
2019/09/04	0.7	16.30	0	0.00	16.35	0.7	817	0.09%
2019/08/08	1	16.40	0	0.00	16.40	1	837	0.12%
2019/07/26	0	0.00	5	17.25	17.30	-5	801	-0.62%
2019/07/25	10	17.25	0	0.00	17.30	10	800	1.25%
2019/07/23	0.3	17.30	0	0.00	17.40	0.3	790	0.04%
2019/07/12	5	17.55	0	0.00	17.60	5	735	0.68%
2019/07/10	1	17.80	0	0.00	17.70	1	705	0.14%
2019/07/05	5	17.00	0	0.00	17.00	5	551	0.91%
2019/07/02	1	17.45	1	17.50	17.15	0	526	0.00%
2019/06/19	1	16.90	0	0.00	16.90	1	522	0.19%
2019/06/10	0	0.00	10	16.95	17.00	-10	539	-1.86%
2019/06/05	10	17.05	0	0.00	16.95	10	545	1.83%
2019/04/08	1	17.55	1	17.55	17.55	0	525	0.00%
2019/01/30	1	16.20	0	0.00	16.20	1	185	0.54%
2019/01/16	0	16.00	0	0.00	16.00	0	207	0.00%
2019/01/10	0	16.00	0	0.00	16.10	0	237	0.00%
2018/11/28	0	0.00	2	16.15	16.15	-2	374	-0.53%
2018/11/27	2	16.10	0	0.00	16.10	2	390	0.51%
2018/10/19	5	15.90	0	0.00	16.40	5	487	1.03%
2018/10/18	1	16.10	0	0.00	16.15	1	467	0.21%
2018/10/05	1	17.40	0	0.00	17.40	1	463	0.22%
2018/07/02	0	0.00	1	18.80	18.55	-1	978	-0.10%
2018/06/29	0	18.60	0	0.00	18.60	0	976	0.00%
2018/06/14	0	0.00	1	19.35	19.30	-1	976	-0.10%
2018/06/13	0	0.00	1	19.60	19.60	-1	963	-0.10%
2018/06/08	0	0.00	1	19.15	19.05	-1	955	-0.10%
2018/06/01	0	0.00	2	19.60	19.30	-2	906	-0.22%
2018/05/21	1	18.90	0	0.00	18.90	1	779	0.13%
2018/05/18	2	19.05	0	0.00	18.90	2	773	0.26%
2018/05/16	4	18.35	0	0.00	18.30	4	676	0.59%
2018/05/15	0	0.00	0	18.20	18.30	0	679	0.00%
2018/05/14	0	0.00	30	17.92	17.95	-30	674	-4.45%
2018/05/11	0	0.00	1	18.05	17.95	-1	675	-0.15%
2018/05/09	0	0.00	2	18.20	18.15	-2	689	-0.29%
2018/05/08	10.9	18.20	0	0.00	18.25	10.9	697	1.56%
2018/05/03	0	0.00	1	18.00	17.85	-1	684	-0.15%
2018/05/02	1	17.90	0	0.00	18.00	1	699	0.14%
2018/04/24	2	17.80	0	0.00	17.80	2	736	0.27%
2018/04/20	4	18.05	0	0.00	18.10	4	757	0.53%
2018/04/18	1	17.80	0	0.00	17.85	1	762	0.13%
2018/04/17	4	17.84	0	0.00	17.75	4	770	0.52%
2018/04/16	20	18.05	0	0.00	17.90	20	776	2.58%
2018/03/31	1	17.80	0	0.00	17.70	1	1,010	0.10%
2018/02/08	1	17.15	6	17.15	17.25	-5	1,064	-0.47%
2018/02/07	2	17.50	0	0.00	17.30	2	1,064	0.19%
2018/02/06	1	17.50	0	0.00	17.15	1	1,061	0.09%
2018/01/29	6	18.60	0	0.00	18.55	6	1,004	0.60%
2018/01/26	0	0.00	3	18.55	18.60	-3	1,005	-0.30%
2018/01/25	1	18.65	0	0.00	18.60	1	994	0.10%
2018/01/22	0	0.00	1	19.10	19.10	-1	984	-0.10%
2018/01/17	1	19.10	1	19.40	19.20	0	1,008	0.00%
2018/01/16	1	19.15	0	0.00	19.20	1	1,025	0.10%
2018/01/11	0	0.00	2	19.23	19.25	-2	1,066	-0.19%
2018/01/05	0	0.00	20	19.65	19.65	-20	1,026	-1.95%
2018/01/03	5	19.65	0	0.00	19.85	5	987	0.51%
2018/01/02	18	19.77	1	19.55	19.55	17	906	1.87%