永光 (1711)-凱基-嘉義券商分點個股進出

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
19.05
漲跌
--
漲幅
0.00%
成交量
1,306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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/06/12	0	0.00	20	19.08	19.05	-20	1,463	-1.37%
2024/06/11	10	19.25	0	0.00	19.20	10	1,467	0.68%
2024/06/03	1	19.20	0	0.00	19.25	1	1,571	0.06%
2024/05/30	1	19.30	0	0.00	19.25	1	1,426	0.07%
2024/05/29	0	0.00	2	19.50	19.55	-2	1,472	-0.14%
2024/05/28	1	19.50	0	0.00	19.65	1	1,526	0.07%
2024/05/24	1	19.25	0	0.00	19.25	1	2,518	0.04%
2024/05/15	0	0.00	1	20.20	19.85	-1	2,732	-0.04%
2024/05/08	1	20.35	0	0.00	20.40	1	2,679	0.04%
2024/04/29	0	0.00	6	20.25	20.45	-6	2,613	-0.23%
2024/04/26	0	0.00	4	19.95	19.95	-4	2,592	-0.15%
2024/04/24	10	20.08	0	0.00	20.10	10	2,583	0.39%
2024/04/19	0	0.00	1	20.00	19.50	-1	2,597	-0.04%
2024/04/18	1	20.05	0	0.00	20.10	1	2,582	0.04%
2024/04/10	1	20.65	0	0.00	20.70	1	2,563	0.04%
2024/04/02	3	20.20	3	20.48	20.45	0	2,521	0.00%
2024/04/01	10	20.05	1	20.10	20.05	9	2,473	0.36%
2024/03/29	1	19.80	0	0.00	19.80	1	2,455	0.04%
2024/03/25	0	19.95	0	0.00	20.00	0	2,437	0.00%
2024/03/15	0	0.00	0.1	19.55	19.25	-0.1	2,397	0.00%
2024/03/13	0	0.00	2	20.15	19.95	-2	2,368	-0.08%
2024/03/12	0	0.00	5	20.30	20.35	-5	2,355	-0.21%
2024/03/08	0	0.00	5	20.43	20.55	-5	2,362	-0.21%
2024/03/07	1	21.25	1.2	21.20	21.05	-0.2	2,349	-0.01%
2024/03/06	65	21.76	68	21.51	21.50	-3	2,305	-0.13%
2024/03/05	0.2	21.10	0	0.00	21.10	0.2	2,254	0.01%
2024/03/04	0	0.00	1	21.35	21.40	-1	2,199	-0.05%
2024/03/01	6	21.52	1	21.40	21.45	5	2,146	0.23%
2024/02/29	7	21.61	3	21.55	21.50	4	2,089	0.19%
2024/02/27	13	22.59	8	22.18	21.80	5	1,947	0.26%
2024/02/26	0	0.00	11	21.70	21.70	-11	1,086	-1.01%
2024/02/19	0	0.00	5	20.20	19.95	-5	944	-0.53%
2024/02/16	0	19.98	1	20.00	20.00	-1	882	-0.11%
2024/02/01	0	18.95	0	0.00	18.80	0	810	0.00%
2024/01/25	0.1	19.05	0	0.00	18.95	0.1	842	0.01%
2024/01/17	0	18.90	0	0.00	18.40	0	949	0.00%
2024/01/16	0	19.10	0	0.00	18.70	0	1,022	0.00%
2024/01/10	1	18.85	0	0.00	18.95	1	1,384	0.07%
2024/01/05	0	0.00	3	19.50	19.45	-3	1,348	-0.22%
2024/01/03	1	19.60	0	0.00	19.55	1	1,349	0.07%
2024/01/02	3	19.70	0	0.00	19.65	3	1,353	0.22%
2023/12/25	5	19.50	0	0.00	19.45	5	1,383	0.36%
2023/12/21	0	20.05	1	19.80	19.80	-1	1,417	-0.07%
2023/12/15	0	0.00	2	20.05	20.10	-2	1,415	-0.14%
2023/12/11	0	20.50	0	0.00	19.90	0	1,419	0.00%
2023/12/08	0	0.00	5	20.15	20.05	-5	1,416	-0.35%
2023/12/06	1	20.55	0	0.00	20.50	1	1,398	0.07%
2023/12/05	0	0.00	5	21.00	20.80	-5	1,386	-0.36%
2023/11/27	2	20.25	0	0.00	20.10	2	1,317	0.15%
2023/11/23	1	20.15	5	20.30	20.20	-4	1,301	-0.31%
2023/11/22	0	0.00	13	20.10	20.05	-13	1,291	-1.01%
2023/11/20	1	19.90	0	0.00	19.80	1	1,269	0.08%
2023/11/13	0	0.00	3	19.30	19.25	-3	1,251	-0.24%
2023/11/08	0	0.00	0.1	19.70	19.60	-0.1	1,276	0.00%
2023/11/06	1	19.85	0	0.00	19.85	1	1,319	0.08%
2023/11/02	1	19.45	0	0.00	19.45	1	1,344	0.07%
2023/10/24	0	0.00	53	19.60	19.75	-53	1,470	-3.60%
2023/10/23	64	19.93	11	20.38	20.00	53	1,406	3.77%
2023/10/20	1	19.15	0	0.00	19.50	1	1,172	0.09%
2023/10/19	1	19.75	2	19.63	19.50	-1	1,184	-0.08%
2023/10/18	3	18.83	0	0.00	18.70	3	1,167	0.26%
2023/09/04	0	0.00	1	19.65	19.70	-1	2,982	-0.03%
2023/09/01	0	19.95	0	0.00	19.65	0	3,023	0.00%
2023/08/25	0	19.35	0	0.00	19.30	0	3,705	0.00%
2023/08/15	0	0.00	1	19.15	19.10	-1	4,037	-0.02%
2023/08/11	1	19.45	0	0.00	19.45	1	4,076	0.02%
2023/08/10	0	0.00	1.1	19.82	19.80	-1.1	4,179	-0.03%
2023/08/09	2	20.20	0	0.00	20.15	2	4,166	0.05%
2023/08/07	10	20.55	0	0.00	20.75	10	4,220	0.24%
2023/08/01	1	20.95	0	0.00	20.90	1	4,310	0.02%
2023/07/31	10	21.05	0	0.00	21.15	10	4,372	0.23%
2023/07/27	0	0.00	5	21.50	21.45	-5	4,662	-0.11%
2023/07/25	10	20.80	10	20.80	20.70	0	5,177	0.00%
2023/07/24	0	0.00	10.1	20.80	20.75	-10.1	6,834	-0.15%
2023/07/20	0	0.00	5	21.45	21.25	-5	7,367	-0.07%
2023/07/19	5	21.00	0	0.00	20.95	5	7,618	0.07%
2023/07/18	31.2	22.75	1	22.70	21.50	30.2	7,821	0.39%
2023/07/17	1	20.85	15	21.54	21.90	-14	7,546	-0.19%
2023/07/14	4	20.45	0	0.00	20.45	4	7,312	0.05%
2023/07/13	5	20.60	0	0.00	20.40	5	7,311	0.07%
2023/07/10	2	21.20	0	0.00	20.80	2	7,266	0.03%
2023/07/07	3	20.80	0	0.00	20.65	3	7,163	0.04%
2023/07/06	2	21.80	8	21.68	21.55	-6	7,114	-0.08%
2023/07/05	7	21.59	0	0.00	21.50	7	7,064	0.10%
2023/07/04	0	0.00	0	21.75	21.65	0	7,046	0.00%
2023/06/28	0	0.00	1	22.00	21.85	-1	6,861	-0.01%
2023/06/27	1	22.10	22	21.70	21.50	-21	6,808	-0.31%
2023/06/26	22	21.37	0	0.00	21.40	22	6,616	0.33%
2023/06/20	0	0.00	2.1	20.71	20.90	-2.1	6,447	-0.03%
2023/06/19	0	0.00	1	20.75	20.75	-1	6,433	-0.02%
2023/06/15	0	0.00	3	20.60	20.60	-3	6,362	-0.05%
2023/06/09	1	21.40	0	0.00	21.25	1	6,278	0.02%
2023/06/06	2	21.53	0	0.00	21.55	2	6,190	0.03%
2023/06/05	13	21.86	12	21.98	22.15	1	6,085	0.02%
2023/05/29	0	0.00	7	20.16	20.20	-7	5,527	-0.13%
2023/05/25	0	0.00	1	20.60	20.55	-1	5,486	-0.02%
2023/05/23	0	0.00	8	20.65	20.55	-8	5,438	-0.15%
2023/05/22	8	20.50	0	0.00	20.60	8	5,436	0.15%
2023/05/19	103	21.01	102	21.21	20.65	1	5,408	0.02%	大買/大賣/
2023/05/12	0	0.00	1	20.15	20.15	-1	5,019	-0.02%
2023/05/11	0	0.00	1	20.15	20.00	-1	5,000	-0.02%
2023/05/10	0	0.00	1	20.70	20.80	-1	4,927	-0.02%
2023/05/09	1	21.35	1	20.85	20.75	0	4,903	0.00%
2023/05/08	0	0.00	3	21.33	21.40	-3	4,817	-0.06%
2023/05/05	1	21.60	5	21.65	21.50	-4	4,753	-0.08%
2023/05/04	2	22.08	1	21.95	21.80	1	4,692	0.02%
2023/05/03	0	0.00	2	22.20	21.75	-2	4,578	-0.04%
2023/05/02	2	21.73	5	22.40	22.40	-3	4,374	-0.07%
2023/04/28	19	22.18	15	21.82	21.90	4	4,148	0.10%
2023/04/27	364.1	23.53	340	23.63	22.60	24.1	3,785	0.64%	大買/大賣/
2023/04/24	12	20.73	12	20.54	20.80	0	1,462	0.00%
2023/04/21	1	20.40	3	20.20	19.85	-2	1,154	-0.17%
2023/03/31	0	0.00	2	18.85	18.80	-2	845	-0.24%
2023/03/28	0	0.00	0	19.00	18.80	0	901	0.00%
2023/03/27	1	18.60	0	0.00	18.60	1	902	0.11%
2023/03/15	0	0.00	0	18.90	18.50	0	1,331	0.00%
2023/03/02	0	18.85	0	0.00	18.85	0	1,607	0.00%
2023/02/23	0	19.05	0	0.00	19.10	0	1,606	0.00%
2023/02/21	0	19.13	0	0.00	19.10	0	1,603	0.00%
2023/02/15	0	18.70	0	0.00	18.70	0	1,614	0.00%
2023/02/10	0	18.95	0	0.00	18.70	0	1,627	0.00%
2023/02/08	1	19.30	1	19.20	19.15	0	1,624	0.00%
2023/02/03	0	19.10	0	0.00	19.20	0	1,610	0.00%
2023/01/30	0	0.00	6	18.60	18.65	-6	1,565	-0.38%
2023/01/17	0	18.25	0	0.00	18.30	0	1,563	0.00%
2023/01/16	0	0.00	1	18.35	18.35	-1	1,565	-0.06%
2023/01/11	0	0.00	15	18.65	18.45	-15	1,609	-0.93%
2023/01/09	2	18.50	0	0.00	18.55	2	1,616	0.12%
2022/12/29	1	18.35	0	0.00	18.70	1	1,667	0.06%
2022/12/28	2	18.58	0	0.00	18.70	2	1,667	0.12%
2022/12/27	1	18.80	4	19.16	19.00	-3	1,656	-0.18%
2022/12/26	6	19.08	2	19.35	19.20	4	1,635	0.24%
2022/12/20	0	18.55	0	0.00	18.35	0	1,551	0.00%
2022/12/16	5	19.46	5	19.40	19.25	0	1,538	0.00%
2022/12/14	10	20.37	8	20.04	19.95	2	1,481	0.13%
2022/12/13	0	0.00	2	19.20	19.55	-2	1,270	-0.16%
2022/12/12	1	18.25	0	0.00	18.40	1	1,152	0.09%
2022/12/09	1	18.50	0	0.00	18.45	1	1,152	0.09%
2022/12/08	0	0.00	10	18.50	18.50	-10	1,151	-0.87%
2022/12/07	10	18.60	0	0.00	18.30	10	1,147	0.87%
2022/12/05	0	0.00	22	18.85	18.80	-22	1,132	-1.94%
2022/12/01	2	19.00	3	19.27	18.90	-1	1,103	-0.09%
2022/11/30	20	19.35	6	19.53	19.10	14	1,008	1.39%
2022/11/29	3	18.07	0	0.00	18.10	3	814	0.37%
2022/11/21	1	17.95	1	17.85	17.85	0	882	0.00%
2022/11/18	1	17.80	0	0.00	17.70	1	907	0.11%
2022/11/15	2	18.15	0	0.00	18.20	2	1,161	0.17%
2022/11/09	0	0.00	5	17.85	17.80	-5	1,253	-0.40%
2022/09/26	1	18.50	0	0.00	18.35	1	2,241	0.04%
2022/08/29	0	0.00	1	20.55	20.65	-1	2,559	-0.04%
2022/08/24	2	21.10	8	21.01	21.00	-6	2,846	-0.21%
2022/08/23	6	20.60	7	20.79	20.65	-1	2,804	-0.04%
2022/08/22	1	21.20	0	0.00	21.25	1	2,676	0.04%
2022/08/19	0	0.00	1	21.00	20.90	-1	2,646	-0.04%
2022/08/18	2	20.70	2	20.90	20.80	0	2,602	0.00%
2022/08/11	0	0.00	6	20.25	20.25	-6	2,608	-0.23%
2022/08/04	25	19.03	25	19.20	19.15	0	2,653	0.00%
2022/08/03	5	19.40	18	19.46	19.40	-13	2,658	-0.49%
2022/08/02	19	19.60	0	0.00	19.55	19	2,694	0.71%
2022/08/01	0	0.00	2	19.95	20.35	-2	2,659	-0.08%
2022/07/29	0	0.00	1	19.85	19.95	-1	2,599	-0.04%
2022/07/28	0	0.00	1	19.70	19.50	-1	2,659	-0.04%
2022/07/27	0	0.00	6	19.53	19.70	-6	2,711	-0.22%
2022/07/25	7	19.76	0	0.00	19.70	7	2,734	0.26%
2022/07/22	12	20.83	12	21.00	20.60	0	2,787	0.00%
2022/07/21	2	19.98	1	20.00	20.00	1	2,674	0.04%
2022/07/19	18	19.54	0	0.00	19.45	18	2,768	0.65%
2022/07/18	0	0.00	1	19.00	19.30	-1	2,751	-0.04%
2022/07/13	6	18.95	9	18.95	18.85	-3	3,067	-0.10%
2022/07/06	10	18.50	11	18.72	18.40	-1	3,242	-0.03%
2022/07/05	0	0.00	1	19.10	19.75	-1	3,345	-0.03%
2022/06/23	0	0.00	0	20.20	20.25	0	4,418	0.00%
2022/06/22	0	0.00	1	20.20	20.10	-1	5,224	-0.02%
2022/06/20	10	20.50	10	20.55	20.25	0	6,139	0.00%
2022/06/16	0	0.00	4	21.55	21.50	-4	6,472	-0.06%
2022/06/15	10	22.50	10	22.45	22.40	0	6,615	0.00%
2022/06/14	6	22.50	6	22.60	22.65	0	6,698	0.00%
2022/06/13	1	22.70	0	0.00	22.75	1	6,744	0.01%
2022/06/09	0	0.00	1	23.35	23.45	-1	6,955	-0.01%
2022/06/08	0	0.00	3	23.35	23.40	-3	7,232	-0.04%
2022/06/07	3	23.10	0	0.00	23.10	3	7,311	0.04%
2022/06/06	10	23.50	11	23.60	23.60	-1	7,311	-0.01%
2022/06/02	18	24.66	17	24.81	24.30	1	7,319	0.01%
2022/05/31	0	0.00	14	24.00	23.95	-14	7,160	-0.20%
2022/05/30	0	0.00	1	23.85	23.85	-1	7,268	-0.01%
2022/05/27	0	0.00	3	23.67	23.60	-3	7,317	-0.04%
2022/05/26	0	0.00	4	23.70	23.70	-4	7,408	-0.05%
2022/05/25	0	0.00	1	23.95	24.00	-1	7,476	-0.01%
2022/05/24	1	23.75	2	23.68	23.65	-1	7,528	-0.01%
2022/05/20	0	0.00	10	23.75	23.70	-10	7,629	-0.13%
2022/05/19	10	23.60	0	0.00	23.65	10	7,647	0.13%
2022/05/18	10	23.55	0	0.00	23.60	10	7,674	0.13%
2022/05/17	0	0.00	11	23.25	23.35	-11	7,720	-0.14%
2022/05/16	9	22.95	0	0.00	23.05	9	8,011	0.11%
2022/05/13	0	0.00	4	22.55	22.70	-4	8,180	-0.05%
2022/05/12	4	22.40	0	0.00	21.90	4	8,200	0.05%
2022/05/10	1	22.50	10	22.55	22.85	-9	8,355	-0.11%
2022/05/06	0	0.00	5	23.14	23.45	-5	8,390	-0.06%
2022/04/28	5	22.75	0	0.00	22.55	5	8,415	0.06%
2022/04/27	0	0.00	1	22.10	22.10	-1	8,325	-0.01%
2022/04/26	7	22.81	2	22.80	22.70	5	8,264	0.06%
2022/04/25	1	23.10	0	0.00	23.35	1	8,237	0.01%
2022/04/22	1	24.20	2	24.15	24.20	-1	8,198	-0.01%
2022/04/21	2	24.43	44	24.35	24.35	-42	8,264	-0.51%
2022/04/20	3	24.65	3	24.60	24.45	0	8,274	0.00%
2022/04/19	6	25.32	1	25.05	24.75	5	8,284	0.06%
2022/04/18	74	24.42	74	24.36	24.55	0	8,188	0.00%
2022/04/15	80	24.54	81	24.36	24.40	-1	8,249	-0.01%
2022/04/14	61	25.03	61	25.15	25.00	0	9,015	0.00%
2022/04/13	20	25.20	22	24.95	25.00	-2	9,084	-0.02%
2022/04/12	2	25.05	1	25.40	25.10	1	9,256	0.01%
2022/04/11	54	26.06	48	26.35	25.65	6	9,493	0.06%
2022/04/08	0	0.00	9	26.00	26.05	-9	10,088	-0.09%
2022/04/07	2	25.00	1	24.90	24.80	1	10,332	0.01%
2022/04/06	0	0.00	1	25.65	25.65	-1	10,941	-0.01%
2022/04/01	13	25.87	1	25.95	25.85	12	11,144	0.11%
2022/03/31	3	26.00	3	26.25	26.00	0	11,160	0.00%
2022/03/30	44	26.20	2	26.58	26.20	42	11,143	0.38%
2022/03/29	8	26.99	7	27.14	27.20	1	11,060	0.01%
2022/03/28	17	26.94	24	27.28	26.95	-7	11,150	-0.06%
2022/03/25	71	27.77	69	27.22	26.75	2	11,835	0.02%
2022/03/24	5	26.53	16	27.17	27.05	-11	11,076	-0.10%
2022/03/23	3	26.07	4	26.35	25.85	-1	10,557	-0.01%
2022/03/22	3	25.48	2	25.35	25.35	1	10,241	0.01%
2022/03/18	1	24.65	0	0.00	24.60	1	10,024	0.01%
2022/03/16	0	0.00	3	23.68	23.55	-3	9,952	-0.03%
2022/03/15	2	24.20	0	0.00	23.95	2	10,045	0.02%
2022/03/14	3	24.75	0	0.00	24.55	3	10,257	0.03%
2022/03/11	15	24.99	13	25.14	25.15	2	10,231	0.02%
2022/03/09	0	0.00	7	25.40	25.35	-7	10,018	-0.07%
2022/03/08	1	25.55	1	25.05	24.95	0	10,234	0.00%
2022/03/04	0	0.00	2	26.55	26.45	-2	10,959	-0.02%
2022/03/02	0	26.35	3	26.65	26.55	-3	11,259	-0.03%
2022/03/01	0	0.00	1	26.45	26.40	-1	11,391	-0.01%
2022/02/25	1	26.05	25	25.90	25.70	-24	11,904	-0.20%
2022/02/24	0	25.35	0	0.00	25.35	0	13,175	0.00%
2022/02/23	9	26.01	0	0.00	26.25	9	13,305	0.07%
2022/02/22	0	0.00	1	25.60	25.55	-1	13,413	-0.01%
2022/02/21	0	0.00	1	25.80	25.90	-1	13,543	-0.01%
2022/02/18	3	25.90	3	26.03	26.05	0	13,886	0.00%
2022/02/16	13	26.28	7	25.89	26.00	6	14,795	0.04%
2022/02/15	24	26.31	2	26.15	26.00	22	15,392	0.14%
2022/02/11	11	25.39	1	25.40	25.40	10	22,476	0.04%
2022/02/10	11	25.44	4	25.98	25.80	7	24,624	0.03%
2022/02/09	0	0.00	20	25.50	25.20	-20	28,031	-0.07%
2022/02/08	20	24.90	40	24.82	24.95	-20	29,989	-0.07%
2022/02/07	0	0.00	50	23.95	24.45	-50	31,804	-0.16%
2022/01/26	61	23.51	62	23.58	23.55	-1	31,959	0.00%
2022/01/25	48	23.95	58	24.07	23.50	-10	32,328	-0.03%
2022/01/24	48	23.40	61	23.66	24.00	-13	32,710	-0.04%
2022/01/21	2	24.20	3	24.40	24.10	-1	33,228	0.00%
2022/01/18	68	24.96	48	25.14	24.90	20	34,890	0.06%
2022/01/17	6	24.98	7	24.98	25.10	-1	35,774	0.00%
2022/01/14	6	25.17	0	0.00	24.60	6	36,365	0.02%
2022/01/12	80	26.05	86	25.65	25.70	-6	37,733	-0.02%
2022/01/11	15	26.39	0	0.00	25.85	15	39,278	0.04%
2022/01/10	100	26.73	100	26.68	26.55	0	41,107	0.00%
2022/01/07	27	27.47	35	27.44	26.80	-8	42,968	-0.02%
2022/01/06	0	27.20	0	0.00	26.90	0	47,351	0.00%
2022/01/05	47	27.58	0	0.00	27.05	47	50,667	0.09%
2022/01/04	22	27.91	8	27.73	27.80	14	51,347	0.03%
2022/01/03	11	27.97	28	27.85	28.40	-17	51,813	-0.03%
2021/12/30	16	27.66	26	27.40	27.25	-10	53,391	-0.02%
2021/12/29	35	27.76	70	27.45	27.80	-35	55,223	-0.06%
2021/12/28	3	27.03	3	26.68	26.45	0	55,862	0.00%
2021/12/27	0	0.00	4	26.10	26.10	-4	56,202	-0.01%
2021/12/24	2	26.30	0	0.00	26.20	2	56,794	0.00%
2021/12/23	3	26.32	0	0.00	26.25	3	57,389	0.01%
2021/12/22	13	26.93	11	27.03	26.55	2	58,185	0.00%
2021/12/21	50	27.51	56	27.60	26.95	-6	58,736	-0.01%
2021/12/20	1	26.10	20	26.05	26.05	-19	59,223	-0.03%
2021/12/16	1	25.90	0	0.00	25.90	1	63,107	0.00%
2021/12/15	72	25.92	16	25.85	26.00	56	66,271	0.08%
2021/12/14	0	0.00	1	26.20	25.75	-1	68,540	0.00%
2021/12/13	12	26.37	10	26.20	26.20	2	74,535	0.00%
2021/12/10	15	26.60	23	26.77	26.70	-8	79,396	-0.01%
2021/12/09	78	27.06	66	26.76	26.90	12	82,430	0.01%
2021/12/08	19	26.62	41	26.97	27.00	-22	83,166	-0.03%
2021/12/07	4	26.49	11.2	26.56	26.20	-7.2	83,195	-0.01%
2021/12/06	30	25.90	31	26.25	26.25	-1	83,431	0.00%
2021/12/03	50	26.27	40	26.24	26.15	10	83,413	0.01%
2021/12/02	32	26.37	56	26.54	25.95	-24	83,574	-0.03%
2021/12/01	3	25.97	4	26.25	26.45	-1	83,541	0.00%
2021/11/30	53	26.87	52.3	27.37	25.65	0.7	83,240	0.00%
2021/11/29	10.1	25.64	11	26.06	26.25	-0.9	82,696	0.00%
2021/11/26	12	26.57	8.6	26.36	26.25	3.4	82,512	0.00%
2021/11/25	11	27.60	2	27.85	27.50	9	82,250	0.01%
2021/11/24	29	27.91	33	27.85	27.55	-4	82,039	0.00%
2021/11/23	24.5	28.28	12	28.86	27.50	12.5	81,430	0.02%
2021/11/22	8	27.44	7	27.56	27.40	1	80,087	0.00%
2021/11/19	0	0.00	4	27.70	27.45	-4	79,897	-0.01%
2021/11/18	2	27.83	20	27.80	27.55	-18	79,704	-0.02%
2021/11/17	21	28.16	7	28.08	28.10	14	79,529	0.02%
2021/11/16	10	27.75	11	27.65	27.60	-1	79,154	0.00%
2021/11/15	15	28.37	21	28.21	28.05	-6	78,644	-0.01%
2021/11/12	27	28.73	35	28.01	28.00	-8	78,156	-0.01%
2021/11/11	59	29.56	28	29.57	28.50	31	77,269	0.04%
2021/11/10	125	30.89	99	30.96	29.40	26	75,210	0.03%	大買/
2021/11/09	64	29.39	72	29.48	30.25	-8	70,014	-0.01%
2021/11/08	65	30.14	71.1	29.54	27.50	-6.1	67,813	-0.01%
2021/11/05	26	27.87	43.1	28.32	29.35	-17.1	64,287	-0.03%
2021/11/04	77.1	26.71	68	26.69	26.70	9.1	62,279	0.01%
2021/11/03	22	25.42	25	25.31	25.50	-3	60,492	0.00%
2021/11/02	45	25.82	47	25.09	25.15	-2	60,320	0.00%
2021/11/01	23	25.90	28	26.06	25.90	-5	59,938	-0.01%
2021/10/29	74	25.99	62	25.60	25.55	12	59,519	0.02%
2021/10/28	4	25.86	1	25.85	25.75	3	58,959	0.01%
2021/10/27	35	26.19	28	26.53	26.70	7	58,539	0.01%
2021/10/26	22	26.23	17	26.65	25.70	5	57,946	0.01%
2021/10/25	6	26.47	23	26.39	26.55	-17	57,313	-0.03%
2021/10/22	9	25.55	34	25.60	25.00	-25	56,587	-0.04%
2021/10/21	51	26.48	12	26.41	26.40	39	56,060	0.07%
2021/10/20	13	26.25	19	26.40	26.55	-6	55,710	-0.01%
2021/10/19	27	26.46	36	26.35	26.50	-9	54,907	-0.02%
2021/10/18	24	27.06	24	26.99	27.05	0	53,352	0.00%
2021/10/15	56	25.97	69	25.94	26.50	-13	51,471	-0.03%
2021/10/14	134	27.24	378	27.64	25.05	-244	49,597	-0.49%	大買/大賣/鉅額交易
2021/10/13	228	26.95	357	27.18	26.75	-129	44,426	-0.29%	大買/大賣/鉅額交易
2021/10/12	13	25.87	24	25.80	25.85	-11	41,091	-0.03%
2021/10/08	14	25.60	15	25.46	25.30	-1	40,340	0.00%
2021/10/07	54	26.19	49	26.24	26.00	5	40,104	0.01%
2021/10/06	415	26.03	26	25.96	26.00	389	37,875	1.03%	大買/鉅額交易
2021/10/05	104	25.02	84	25.03	24.75	20	35,699	0.06%	大買/
2021/10/04	7	25.08	3	25.60	24.00	4	34,529	0.01%
2021/10/01	21	24.45	62	24.33	25.00	-41	34,112	-0.12%
2021/09/30	1	25.20	3	25.38	25.65	-2	33,557	-0.01%
2021/09/29	55	25.21	14	25.74	25.10	41	32,948	0.12%
2021/09/28	30	25.49	10	25.36	25.35	20	32,255	0.06%
2021/09/27	169	27.10	180	26.39	26.70	-11	31,714	-0.03%	大買/大賣/
2021/09/24	103	26.92	103	26.13	25.55	0	30,695	0.00%	大買/大賣/
2021/09/23	104	26.86	83	26.68	26.80	21	29,504	0.07%	大買/
2021/09/22	165	25.79	170	25.83	26.65	-5	26,859	-0.02%	大買/大賣/
2021/09/17	82	25.52	81.4	25.45	24.70	0.6	23,829	0.00%
2021/09/16	214.4	27.48	159	27.23	26.55	55.4	21,531	0.26%	大買/大賣/
2021/09/15	185	26.23	190	26.32	27.30	-5	15,463	-0.03%	大買/大賣/
2021/09/14	88	23.40	77	23.75	24.85	11	10,511	0.10%
2021/09/13	11	21.74	44	21.80	22.60	-33	7,434	-0.44%
2021/09/10	21	21.18	0	0.00	20.55	21	6,594	0.32%
2021/09/09	6	20.01	3	20.03	20.70	3	6,283	0.05%
2021/09/08	0	0.00	1	19.50	19.45	-1	5,972	-0.02%
2021/09/07	4	19.60	2	19.15	19.90	2	6,122	0.03%
2021/09/06	2	19.60	8	19.80	19.65	-6	5,939	-0.10%
2021/08/20	0	0.00	0.1	17.65	17.70	-0.1	7,332	0.00%
2021/08/18	0	0.00	2	17.95	18.45	-2	8,091	-0.02%
2021/08/16	1	17.75	0	0.00	18.00	1	8,118	0.01%
2021/08/11	1	18.50	0	0.00	18.55	1	8,360	0.01%
2021/08/09	1	19.00	0	0.00	18.85	1	8,739	0.01%
2021/08/05	6	19.38	0	0.00	19.35	6	8,800	0.07%
2021/08/02	0	0.00	6	19.45	19.70	-6	9,165	-0.07%
2021/07/30	1	19.55	1	19.60	19.50	0	9,171	0.00%
2021/07/29	6	19.92	0	0.00	20.00	6	9,169	0.07%
2021/07/28	13.1	19.87	18	20.09	19.90	-4.9	9,218	-0.05%
2021/07/27	3	19.97	2	20.30	19.70	1	9,429	0.01%
2021/07/26	2	20.38	2	19.93	20.20	0	9,810	0.00%
2021/07/22	1	19.35	0	0.00	19.30	1	9,567	0.01%
2021/07/21	1	19.30	6	19.64	19.40	-5	9,555	-0.05%
2021/07/19	2	20.60	2	20.68	20.75	0	9,492	0.00%
2021/07/16	0	0.00	1	21.15	20.70	-1	9,657	-0.01%
2021/07/15	3	20.75	0	0.00	21.10	3	9,912	0.03%
2021/07/14	4	21.55	7	20.72	21.00	-3	10,310	-0.03%
2021/07/13	1	20.65	5	20.48	20.05	-4	9,941	-0.04%
2021/07/12	2	20.80	0	0.00	20.15	2	9,957	0.02%
2021/07/09	0	0.00	10	20.80	20.60	-10	10,059	-0.10%
2021/07/08	0	0.00	6	20.58	20.65	-6	10,556	-0.06%
2021/07/06	0	0.00	2	20.35	20.30	-2	11,072	-0.02%
2021/07/05	20	20.58	14.1	20.82	20.50	5.9	11,062	0.05%
2021/07/02	4	20.00	0	0.00	20.00	4	10,961	0.04%
2021/07/01	9	20.56	42	20.61	20.70	-33	10,820	-0.30%
2021/06/29	0	0.00	10	19.50	19.20	-10	10,297	-0.10%
2021/06/28	3	19.50	5	19.79	19.50	-2	10,285	-0.02%
2021/06/23	10	18.95	20	18.90	18.90	-10	10,064	-0.10%
2021/06/22	0	0.00	3	18.83	18.85	-3	10,065	-0.03%
2021/06/21	3	18.58	0	0.00	18.60	3	10,192	0.03%
2021/06/16	12	19.85	12	19.93	19.40	0	10,228	0.00%
2021/06/11	0	0.00	1	19.75	19.40	-1	9,944	-0.01%
2021/06/09	1	19.05	0	0.00	19.10	1	9,716	0.01%
2021/06/08	2	19.63	1	19.55	19.45	1	9,688	0.01%
2021/06/07	16	20.41	11	20.07	20.25	5	9,559	0.05%
2021/06/04	0	0.00	5	19.40	19.40	-5	9,064	-0.06%
2021/06/03	0	0.00	3	19.77	19.75	-3	8,983	-0.03%
2021/06/02	8	19.73	0	0.00	19.45	8	8,812	0.09%
2021/06/01	10	19.15	0	0.00	19.20	10	8,582	0.12%
2021/05/31	0	0.00	5	19.10	19.00	-5	8,538	-0.06%
2021/05/28	0	0.00	3	19.23	19.20	-3	8,458	-0.04%
2021/05/27	24	19.71	14	19.95	19.60	10	8,307	0.12%
2021/05/26	1	18.50	1	18.80	19.05	0	7,705	0.00%
2021/05/25	4	17.99	0	0.00	17.75	4	7,550	0.05%
2021/05/24	2	17.75	0	0.00	17.75	2	7,535	0.03%
2021/05/21	11	18.03	41	18.00	17.80	-30	7,538	-0.40%
2021/05/20	0	0.00	1	17.55	17.25	-1	7,492	-0.01%
2021/05/19	1	17.40	1	17.30	17.30	0	7,612	0.00%
2021/05/17	30	18.50	0	0.00	18.35	30	7,424	0.40%
2021/05/14	10	16.75	0	0.00	16.85	10	7,130	0.14%
2021/05/13	0	0.00	2	17.43	17.05	-2	7,073	-0.03%
2021/05/12	19	18.88	16	19.13	17.55	3	6,988	0.04%
2021/05/11	0	0.00	0.1	18.30	18.00	-0.1	6,658	0.00%
2021/05/10	1	19.00	1	18.75	18.90	0	6,592	0.00%
2021/05/07	2	18.35	0	0.00	18.55	2	6,563	0.03%
2021/05/06	1	18.70	4	18.63	18.20	-3	6,530	-0.05%
2021/05/05	1	18.50	0	0.00	18.35	1	6,467	0.02%
2021/05/04	5	19.23	2	18.90	18.90	3	6,367	0.05%
2021/05/03	12.1	19.81	28	20.48	21.00	-15.9	5,966	-0.27%
2021/04/28	3	19.40	3	19.53	19.40	0	5,431	0.00%
2021/04/27	2	18.95	0	0.00	19.00	2	5,363	0.04%
2021/04/26	3	19.17	1	18.95	19.05	2	5,315	0.04%
2021/04/23	2	18.83	4	18.80	18.80	-2	5,267	-0.04%
2021/04/22	25	19.46	10	19.85	19.10	15	5,222	0.29%
2021/04/21	18	20.07	9	20.03	19.85	9	5,006	0.18%
2021/04/20	12	19.20	6	19.50	19.90	6	4,670	0.13%
2021/04/19	1	19.25	1	19.45	19.30	0	4,136	0.00%
2021/04/16	25	18.90	7	19.00	18.90	18	3,951	0.46%
2021/04/15	3	18.85	0	18.80	18.95	3	3,828	0.08%
2021/04/14	14	18.81	1	18.30	18.40	13	3,620	0.36%
2021/04/13	4	18.64	13.3	19.15	19.40	-9.3	3,009	-0.31%
2021/04/12	0	0.00	1	17.70	17.65	-1	2,336	-0.04%
2021/04/08	0	0.00	1	17.90	17.65	-1	2,400	-0.04%
2021/04/07	11	17.68	10	17.73	17.60	1	2,343	0.04%
2021/04/01	0	0.00	10	16.80	16.80	-10	2,177	-0.46%
2021/03/31	10	16.80	0	0.00	16.80	10	2,211	0.45%
2021/03/26	0	0.00	1	16.60	16.60	-1	2,219	-0.05%
2021/03/24	14	17.45	21	17.47	16.90	-7	2,198	-0.32%
2021/03/23	2	17.03	2	17.00	17.15	0	2,028	0.00%
2021/03/18	0.1	16.60	0	0.00	16.40	0.1	1,886	0.00%
2021/03/15	0	16.65	0	0.00	16.45	0	1,955	0.00%
2021/03/04	0	0.00	3	16.75	16.55	-3	2,151	-0.14%
2021/02/26	1	16.75	0	0.00	16.75	1	2,182	0.05%
2021/02/25	0	16.80	0	0.00	16.70	0	2,176	0.00%
2021/02/23	7	17.00	2	17.00	17.00	5	2,157	0.23%
2021/02/19	17	16.95	24	17.05	16.80	-7	1,977	-0.35%
2021/02/17	2	15.70	0	0.00	15.80	2	1,878	0.11%
2021/02/05	0	0.00	3	15.40	15.35	-3	1,874	-0.16%
2021/01/27	5	15.70	0	0.00	15.75	5	1,984	0.25%
2021/01/21	5	15.85	0	0.00	15.75	5	2,041	0.24%
2021/01/18	0	16.10	0	0.00	16.10	0	2,003	0.00%
2021/01/13	2	16.45	0	0.00	16.40	2	1,981	0.10%
2021/01/08	0	0.00	5	16.70	16.70	-5	2,096	-0.24%
2021/01/04	20	17.48	25	17.63	17.50	-5	2,032	-0.25%
2020/12/30	0	0.00	2	17.30	17.25	-2	1,835	-0.11%
2020/12/29	2	17.10	0	0.00	17.05	2	1,767	0.11%
2020/12/22	5	16.36	0	0.00	16.30	5	1,662	0.30%
2020/12/16	0	0.00	20	16.25	16.30	-20	1,827	-1.09%
2020/12/11	0	0.00	40	16.21	16.25	-40	2,403	-1.66%
2020/12/10	10	16.65	0	0.00	16.50	10	2,456	0.41%
2020/12/08	15	16.87	0	0.00	16.75	15	2,458	0.61%
2020/12/07	6	16.70	5	17.00	17.10	1	2,457	0.04%
2020/12/04	9	16.55	0	0.00	16.65	9	2,387	0.38%
2020/11/30	0	0.00	10	17.20	17.20	-10	2,819	-0.35%
2020/11/27	0	0.00	10	16.75	16.80	-10	2,758	-0.36%
2020/11/25	10	16.55	0	0.00	16.55	10	2,772	0.36%
2020/11/23	0	0.00	1	16.60	16.65	-1	2,842	-0.04%
2020/11/17	3	16.90	1	16.90	16.65	2	2,850	0.07%
2020/11/11	0	0.00	21	16.91	16.90	-21	2,868	-0.73%
2020/11/06	0	0.00	1	16.65	16.60	-1	2,876	-0.03%
2020/11/04	0	0.00	5	16.35	16.40	-5	3,172	-0.16%
2020/11/03	0	0.00	5	16.35	16.30	-5	3,216	-0.16%
2020/10/29	0	16.70	0	0.00	16.75	0	3,387	0.00%
2020/10/23	0	0.00	2	16.70	16.60	-2	3,702	-0.05%
2020/10/22	0	0.00	1	16.40	16.45	-1	3,713	-0.03%
2020/10/20	1	16.50	0	0.00	16.50	1	3,767	0.03%
2020/10/19	22	16.76	21	16.85	16.75	1	3,780	0.03%
2020/10/15	1	16.20	0	0.00	16.30	1	3,712	0.03%
2020/09/30	5	15.95	0	0.00	16.00	5	4,335	0.12%
2020/09/24	0	0.00	2	16.55	16.15	-2	5,549	-0.04%
2020/09/23	5	17.05	5	17.15	16.75	0	5,646	0.00%
2020/09/22	0	0.00	2	16.80	16.85	-2	5,564	-0.04%
2020/09/21	2	16.85	0	0.00	16.95	2	5,596	0.04%
2020/09/18	5	17.15	10	17.20	17.20	-5	5,687	-0.09%
2020/09/17	55	17.76	32	17.83	17.35	23	5,609	0.41%
2020/09/15	20	16.83	20	17.00	16.55	0	5,115	0.00%
2020/09/09	2	16.40	0	0.00	16.50	2	5,196	0.04%
2020/09/07	15	16.90	15	16.90	17.00	0	5,223	0.00%
2020/09/01	0	0.00	1	16.20	16.10	-1	4,798	-0.02%
2020/08/28	21	16.34	36	16.24	16.45	-15	4,761	-0.32%
2020/08/27	15	15.80	0	0.00	15.70	15	4,694	0.32%
2020/08/24	5	15.80	0	0.00	15.60	5	4,696	0.11%
2020/08/10	15	17.25	15	17.25	17.35	0	4,510	0.00%
2020/08/06	6	17.02	1	17.00	16.65	5	4,270	0.12%
2020/08/04	10	16.60	10	16.70	16.80	0	4,279	0.00%
2020/07/31	6	16.53	1	16.55	16.55	5	4,459	0.11%
2020/07/30	0	0.00	5	16.68	16.70	-5	4,553	-0.11%
2020/07/29	1	15.70	0	0.00	15.90	1	4,446	0.02%
2020/07/24	2	15.90	0	0.00	15.60	2	4,387	0.05%
2020/07/22	0	0.00	2	16.50	16.35	-2	4,338	-0.05%
2020/07/21	5	16.30	0	0.00	16.10	5	4,315	0.12%
2020/07/14	0	0.00	1	17.30	17.25	-1	4,078	-0.02%
2020/07/13	7	17.34	0	0.00	17.30	7	4,037	0.17%
2020/07/10	3	17.33	0	0.00	17.90	3	3,988	0.08%
2020/07/09	16	18.44	18	18.56	18.00	-2	3,821	-0.05%
2020/07/08	16	18.28	22	17.55	18.90	-6	3,615	-0.17%
2020/07/07	1	17.60	17	17.38	17.40	-16	3,313	-0.48%
2020/07/06	70	17.86	74	18.03	18.20	-4	3,151	-0.13%
2020/07/03	12	16.51	2	16.60	16.90	10	2,584	0.39%
2020/07/02	1	15.10	1	14.85	15.40	0	2,407	0.00%
2020/07/01	3	14.75	0	0.00	14.65	3	2,267	0.13%
2020/06/29	20	15.05	21	14.98	14.90	-1	2,200	-0.05%
2020/06/19	0	0.00	1	14.80	14.50	-1	2,149	-0.05%
2020/06/18	0	0.00	2	15.00	14.85	-2	2,118	-0.09%
2020/06/17	63	15.21	63	15.32	15.10	0	2,091	0.00%
2020/06/15	36	14.70	30	14.58	15.15	6	1,969	0.30%
2020/06/03	2	14.90	2	14.70	14.70	0	2,230	0.00%
2020/05/29	1	14.10	0	0.00	14.10	1	2,187	0.05%
2020/05/08	0	0.00	10	16.10	15.35	-10	1,789	-0.56%
2020/05/07	10	16.03	2	16.05	16.30	8	1,647	0.49%
2020/05/06	7	15.89	5	15.60	15.40	2	1,500	0.13%
2020/05/05	50	15.44	51	15.59	15.60	-1	1,345	-0.07%
2020/05/04	0	0.00	1	14.55	14.20	-1	1,231	-0.08%
2020/04/30	0	0.00	1	14.15	14.10	-1	1,190	-0.08%
2020/04/28	0	13.55	0	0.00	13.60	0	1,180	0.00%
2020/04/15	0	0.00	1	13.40	13.65	-1	1,115	-0.09%
2020/04/07	11	13.25	10	13.30	12.95	1	1,062	0.09%
2020/04/01	0	12.20	0	0.00	12.20	0	996	0.00%
2020/03/27	82	12.75	80	12.75	12.75	2	957	0.21%
2020/03/26	0.4	11.60	0	0.00	11.60	0.4	876	0.05%
2020/03/24	2	10.80	0	0.00	10.85	2	853	0.23%
2020/03/17	4	12.60	0	0.00	12.60	4	768	0.52%
2020/03/13	5	13.35	0	0.00	13.50	5	747	0.67%
2020/03/12	10	14.58	0	0.00	14.50	10	710	1.41%
2020/03/10	3	16.08	9	16.65	15.80	-6	653	-0.92%
2020/03/09	18	16.00	20	16.29	16.50	-2	448	-0.45%
2020/02/27	0	0.00	21	14.80	14.85	-21	339	-6.18%
2020/02/24	5	15.30	0	0.00	15.30	5	330	1.51%
2020/02/17	4	15.05	0	0.00	15.05	4	326	1.23%
2020/02/12	0	0.00	1	15.15	15.15	-1	333	-0.30%
2020/02/07	3	15.10	0	0.00	15.10	3	335	0.89%
2020/02/03	6	14.68	0	0.00	14.75	6	327	1.83%
2020/01/30	0	0.00	21	15.20	15.15	-21	309	-6.78%
2020/01/14	2	15.60	0	0.00	15.55	2	290	0.69%
2020/01/10	3	15.55	0	0.00	15.60	3	317	0.94%
2020/01/09	3	15.55	0	0.00	15.50	3	317	0.95%
2020/01/02	30	15.75	0	0.00	15.70	30	330	9.06%
2019/12/23	3	15.55	0	0.00	15.60	3	330	0.91%
2019/12/19	3	15.70	0	0.00	15.75	3	320	0.94%
2019/12/18	2	15.75	0	0.00	15.80	2	322	0.62%
2019/12/06	1	15.55	0	0.00	15.60	1	312	0.32%
2019/11/14	8	15.60	0	0.00	15.50	8	329	2.43%
2019/11/04	0	0.00	0.3	15.90	15.95	-0.3	345	-0.08%
2019/10/04	2	16.15	0	0.00	16.15	2	554	0.36%
2019/09/12	0	0.00	1	16.45	16.50	-1	816	-0.12%
2019/07/23	0	0.00	0.2	17.30	17.40	-0.2	790	-0.03%
2019/07/10	8	17.78	8	17.80	17.70	0	705	0.00%
2019/07/03	1	16.80	0	0.00	16.85	1	539	0.19%
2019/07/02	11	17.18	8	17.13	17.15	3	526	0.57%
2019/04/01	0	0.00	6	17.00	16.90	-6	484	-1.24%
2019/03/29	1	17.05	1	17.15	17.10	0	476	0.00%
2019/03/28	1	17.15	2	17.30	17.30	-1	463	-0.22%
2019/03/27	1	17.15	0	0.00	17.15	1	457	0.22%
2019/03/26	1	17.55	1	17.65	17.50	0	445	0.00%
2019/03/25	10	17.30	10	17.20	17.00	0	373	0.00%
2019/03/13	0	16.65	4	16.70	16.70	-4	314	-1.27%
2019/03/12	3	16.62	0	0.00	16.60	3	314	0.95%
2019/03/11	0	16.60	0	0.00	16.70	0	306	0.00%
2019/03/08	2	16.70	2	16.70	16.75	0	310	0.00%
2019/03/05	0	16.75	0	0.00	16.80	0	306	0.00%
2019/02/21	2	17.05	0	0.00	16.95	2	279	0.72%
2019/02/20	0	0.00	1	17.10	17.10	-1	267	-0.37%
2019/02/15	2	16.30	0	0.00	16.30	2	218	0.92%
2019/02/12	6	15.95	0	0.00	15.95	6	194	3.08%
2019/01/25	0	0.00	0.1	16.10	16.15	-0.1	185	-0.03%
2019/01/24	0	0.00	2	16.25	16.20	-2	185	-1.08%
2019/01/17	0	0.00	2	16.20	16.20	-2	208	-0.96%
2019/01/15	0	0.00	6	16.00	15.80	-6	212	-2.83%
2019/01/14	0	0.00	2	15.95	16.00	-2	214	-0.93%
2019/01/10	0	0.00	2	16.05	16.10	-2	237	-0.84%
2019/01/08	0	0.00	1	16.05	15.95	-1	242	-0.41%
2019/01/07	0	0.00	4	16.05	16.05	-4	249	-1.60%
2019/01/02	0	0.00	2	16.05	16.00	-2	286	-0.70%
2018/12/21	0	0.00	1	15.45	15.85	-1	301	-0.33%
2018/12/11	2	15.90	0	0.00	15.85	2	325	0.61%
2018/11/30	0	0.00	4	16.20	16.15	-4	374	-1.07%
2018/11/29	0	0.00	0.1	16.25	16.25	-0.1	374	-0.03%
2018/11/02	1	15.85	0	0.00	15.95	1	475	0.21%
2018/10/15	1	16.25	0	0.00	16.25	1	502	0.20%
2018/09/26	0	0.00	0.1	17.95	17.85	-0.1	479	-0.02%
2018/09/19	4	17.95	0	0.00	17.95	4	499	0.80%
2018/09/18	0	0.00	8	17.90	17.90	-8	497	-1.61%
2018/09/17	8	17.85	0	0.00	17.80	8	493	1.62%
2018/09/03	1	18.55	0	0.00	18.50	1	581	0.17%
2018/08/30	0	0.00	1	18.15	18.20	-1	613	-0.16%
2018/08/07	2.6	17.80	0	0.00	17.80	2.6	905	0.29%
2018/08/03	0	0.00	1	18.00	18.05	-1	908	-0.11%
2018/07/23	11	18.75	10	18.50	18.40	1	1,006	0.10%
2018/07/20	2	17.80	0	0.00	17.95	2	974	0.21%
2018/07/12	2	18.20	0	0.00	18.15	2	981	0.20%
2018/07/10	0	0.00	0.3	17.85	17.90	-0.3	972	-0.04%
2018/06/06	6	19.10	6	19.05	18.95	0	911	0.00%
2018/05/28	0	0.00	10	18.95	18.85	-10	790	-1.26%
2018/05/18	30	19.00	20	19.13	18.90	10	773	1.29%
2018/05/15	0	0.00	5	18.35	18.30	-5	679	-0.74%
2018/05/10	5	18.00	0	0.00	17.95	5	677	0.74%
2018/04/16	0	0.00	2	17.90	17.90	-2	776	-0.26%
2018/04/12	2	18.10	0	0.00	18.10	2	811	0.25%
2018/03/29	0	0.00	5	17.67	17.70	-5	1,033	-0.48%
2018/03/16	0	0.00	3	18.15	18.15	-3	1,081	-0.28%
2018/03/14	20	18.10	20	18.16	18.25	0	1,108	0.00%
2018/02/21	1	17.30	0	0.00	17.60	1	1,093	0.09%
2018/01/22	5	18.65	0	0.00	19.10	5	984	0.51%
2018/01/15	8	19.26	0	0.00	19.20	8	1,025	0.78%
2018/01/11	3	19.40	0	0.00	19.25	3	1,066	0.28%
2018/01/05	0	0.00	2	19.65	19.65	-2	1,026	-0.19%