和益 (1709)-富邦-台北券商分點個股進出

台股 » 個股 » 和益 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和益

(1709)

可現股當沖

股價
20.65
漲跌
▲0.25
漲幅
+1.23%
成交量
724張
產業
上市化學類股
198人加入追蹤

立即追蹤
本地時間:13:30

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

和益 (1709)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12	20.70	16.1	20.63	20.65	-4.1	555	-0.74%
2024/05/30	0	0.00	0.1	20.45	20.40	-0.1	547	-0.02%
2024/05/29	1	20.40	0	0.00	20.45	1	543	0.18%
2024/05/28	0	0.00	5.1	20.60	20.60	-5.1	539	-0.95%
2024/05/27	0	0.00	15.3	20.06	20.50	-15.3	532	-2.87%
2024/05/23	1	20.10	0	0.00	20.00	1	547	0.18%
2024/05/21	0	0.00	5	20.25	20.15	-5	540	-0.92%
2024/05/20	1	20.30	0	0.00	20.35	1	537	0.19%
2024/05/17	0	0.00	0.1	20.40	20.30	-0.1	537	-0.02%
2024/05/16	1	20.30	22	20.21	20.35	-21	543	-3.86%
2024/05/15	1	20.05	0	0.00	20.00	1	528	0.19%
2024/05/14	2	20.05	10.2	20.10	20.05	-8.2	524	-1.56%
2024/05/13	0	0.00	2	20.15	20.00	-2	516	-0.39%
2024/05/10	0	0.00	3	20.00	20.00	-3	508	-0.59%
2024/05/09	0	0.00	2	19.80	19.75	-2	500	-0.40%
2024/05/08	0	0.00	10	19.57	19.70	-10	495	-2.02%
2024/05/07	0.1	19.54	11	19.50	19.40	-10.9	487	-2.24%
2024/05/06	0	0.00	11	19.50	19.45	-11	485	-2.27%
2024/04/23	0	0.00	2	19.35	19.25	-2	478	-0.42%
2024/04/19	3	19.13	2	19.20	19.10	1	477	0.21%
2024/04/18	0	0.00	5	19.15	19.40	-5	466	-1.07%
2024/04/17	1.1	19.30	0	0.00	19.30	1.1	465	0.24%
2024/04/16	0.2	19.46	8	19.41	19.20	-7.8	470	-1.66%
2024/04/15	0	0.00	4	19.55	19.60	-4	461	-0.87%
2024/04/12	3	19.65	0	0.00	19.60	3	460	0.65%
2024/04/11	0.1	19.80	0	0.00	19.65	0.1	459	0.02%
2024/04/10	1.2	19.82	0	0.00	20.00	1.2	455	0.25%
2024/04/09	0	0.00	15	19.73	19.75	-15	449	-3.34%
2024/04/08	5	19.60	0	0.00	19.60	5	445	1.12%
2024/04/02	1	19.65	0	0.00	19.60	1	434	0.23%
2024/03/29	14	19.48	0	0.00	19.50	14	433	3.23%
2024/03/28	1.1	19.51	0	0.00	19.45	1.1	432	0.25%
2024/03/27	1	19.45	0	0.00	19.55	1	427	0.23%
2024/03/26	1	19.60	0	0.00	19.50	1	426	0.23%
2024/03/25	0	0.00	4	19.56	19.60	-4	423	-0.95%
2024/03/22	3.2	19.46	2	19.50	19.45	1.2	425	0.29%
2024/03/21	4.1	19.55	0	0.00	19.65	4.1	421	0.97%
2024/03/20	1	19.55	1	19.55	19.55	0	416	0.00%
2024/03/19	0	19.95	0	0.00	19.90	0	404	0.01%
2024/03/18	3.2	19.96	6	19.90	19.95	-2.8	399	-0.70%
2024/03/15	5	20.25	0	0.00	20.20	5	388	1.29%
2024/03/14	9	20.51	2	20.50	20.45	7	377	1.85%
2024/03/11	0	20.80	1	20.80	20.80	-1	343	-0.29%
2024/03/08	8	20.57	0	0.00	20.55	8	338	2.36%
2024/03/06	1	20.70	0	0.00	20.65	1	333	0.30%
2024/03/05	0	0.00	1	20.70	20.70	-1	328	-0.30%
2024/03/04	0	0.00	5	20.80	20.75	-5	330	-1.52%
2024/02/27	4	21.15	1.1	21.05	21.00	2.9	331	0.88%
2024/02/26	1	21.00	6	21.05	20.85	-5	319	-1.56%
2024/02/23	0	0.00	10	20.65	20.65	-10	304	-3.28%
2024/02/22	1	20.75	1	20.75	20.75	0	305	0.00%
2024/02/21	3	20.70	0	0.00	20.70	3	308	0.97%
2024/02/20	0	0.00	0.8	20.90	20.70	-0.8	307	-0.27%
2024/02/19	0	0.00	1	20.85	20.90	-1	310	-0.32%
2024/02/16	0.1	20.65	0	0.00	20.50	0.1	311	0.03%
2024/02/15	0	0.00	2.9	20.50	20.50	-2.9	321	-0.91%
2024/01/26	0	0.00	3	20.65	20.65	-3	336	-0.89%
2024/01/19	3	20.20	0	0.00	20.25	3	333	0.90%
2024/01/18	0.1	20.15	0	0.00	20.15	0.1	334	0.04%
2024/01/17	5.1	20.10	0	0.00	20.10	5.1	336	1.51%
2024/01/16	2	20.50	0	0.00	20.25	2	332	0.61%
2024/01/12	0.2	20.80	0	0.00	20.75	0.2	330	0.06%
2024/01/10	2	20.50	0	0.00	20.45	2	372	0.54%
2024/01/04	1	20.80	0	0.00	20.80	1	374	0.27%
2024/01/02	4	20.88	0	0.00	20.85	4	377	1.06%
2023/12/29	0	21.00	0.4	21.00	20.90	-0.3	378	-0.09%
2023/12/26	2	20.85	0	0.00	20.85	2	385	0.52%
2023/12/22	3	20.85	1	20.90	20.90	2	385	0.52%
2023/12/21	20	21.00	10	21.00	20.90	10	387	2.57%
2023/12/19	0.2	21.00	0	0.00	20.90	0.2	386	0.04%
2023/12/18	2.1	21.06	0	0.00	21.25	2.1	382	0.55%
2023/12/13	1	20.90	2	20.93	20.90	-1	373	-0.27%
2023/12/08	1	20.95	0	0.00	20.95	1	378	0.26%
2023/12/06	0	0.00	2	21.20	21.20	-2	379	-0.53%
2023/12/05	0	21.35	0	0.00	21.25	0	381	0.01%
2023/12/04	0	0.00	1	21.30	21.30	-1	383	-0.26%
2023/11/30	0	20.95	0	0.00	20.85	0	383	0.01%
2023/11/29	0.2	21.00	0	0.00	20.80	0.2	385	0.04%
2023/11/28	1	20.80	1	20.80	20.80	0	392	0.00%
2023/11/27	1	20.65	0	0.00	20.60	1	393	0.25%
2023/11/24	0	0.00	2	20.60	20.55	-2	398	-0.50%
2023/11/22	0.2	20.65	0	0.00	20.50	0.2	429	0.05%
2023/11/21	0	0.00	1	20.60	20.60	-1	433	-0.23%
2023/11/17	0	0.00	3	20.30	20.30	-3	526	-0.57%
2023/11/16	0	0.00	1	20.30	20.25	-1	545	-0.18%
2023/11/15	0	0.00	10.7	20.00	20.05	-10.7	553	-1.94%
2023/11/03	0	0.00	4	20.80	20.65	-4	644	-0.62%
2023/10/31	0	0.00	1	20.50	20.50	-1	674	-0.15%
2023/10/30	1	20.60	0	0.00	20.55	1	687	0.15%
2023/10/27	0	0.00	5	20.50	20.75	-5	689	-0.72%
2023/10/25	7	20.59	0	0.00	20.70	7	709	0.99%
2023/10/19	2	20.35	0	0.00	20.55	2	737	0.27%
2023/10/18	1	20.50	0	0.00	20.15	1	742	0.13%
2023/10/16	1	21.40	0	0.00	21.40	1	727	0.14%
2023/10/11	0	0.00	5	21.15	21.10	-5	745	-0.67%
2023/10/06	0.1	21.30	0	0.00	21.30	0.1	743	0.02%
2023/10/03	0	0.00	1	21.15	21.10	-1	753	-0.13%
2023/09/20	0	0.00	2	21.30	21.35	-2	785	-0.25%
2023/09/15	2	21.15	0	0.00	21.15	2	793	0.25%
2023/09/14	0	0.00	5	21.40	21.35	-5	799	-0.63%
2023/09/11	0	0.00	1	21.00	20.95	-1	813	-0.12%
2023/09/06	0	0.00	1	21.05	21.00	-1	851	-0.12%
2023/09/04	1	21.45	0	0.00	21.40	1	900	0.11%
2023/08/31	1	21.00	1	21.15	21.10	0	903	0.00%
2023/08/29	6	21.17	49	20.85	20.75	-43	913	-4.71%
2023/08/28	2	21.35	0	0.00	21.25	2	907	0.22%
2023/08/25	5	22.00	0	0.00	21.95	5	903	0.55%
2023/08/24	16	22.10	9	21.83	21.90	7	929	0.75%
2023/08/23	1	24.00	3	23.90	23.90	-2	883	-0.23%
2023/08/22	1	24.00	0	0.00	24.05	1	869	0.11%
2023/08/21	3	24.08	0	0.00	24.10	3	863	0.35%
2023/08/17	1	23.80	0	0.00	23.90	1	852	0.12%
2023/08/14	4	24.03	0	0.00	23.90	4	856	0.47%
2023/08/11	1	24.55	0	0.00	24.50	1	855	0.12%
2023/08/10	1	24.80	2	24.75	24.70	-1	928	-0.11%
2023/08/09	2	25.10	0	0.00	25.10	2	923	0.22%
2023/08/08	5	25.30	0	0.00	25.25	5	924	0.54%
2023/08/07	1	25.35	0	0.00	25.40	1	936	0.11%
2023/08/04	0	0.00	1	25.20	25.20	-1	966	-0.10%
2023/08/01	1	25.35	0	0.00	25.35	1	1,013	0.10%
2023/07/31	1	25.45	3	25.42	25.35	-2	1,047	-0.19%
2023/07/27	0	0.00	1	25.35	25.40	-1	1,114	-0.09%
2023/07/26	2	25.20	0	0.00	25.10	2	1,183	0.17%
2023/07/25	1	25.00	10	25.00	25.20	-9	1,238	-0.73%
2023/07/21	1	25.00	0	0.00	25.00	1	1,609	0.06%
2023/07/20	0	0.00	5	25.10	25.10	-5	1,727	-0.29%
2023/07/19	0	0.00	1	25.05	24.95	-1	1,945	-0.05%
2023/07/18	2	24.95	0	0.00	25.00	2	1,952	0.10%
2023/07/17	0	0.00	0.2	24.70	24.90	-0.2	1,957	-0.01%
2023/07/13	0	0.00	5	24.60	24.55	-5	2,005	-0.25%
2023/07/12	1	24.50	0	0.00	24.55	1	2,025	0.05%
2023/07/11	0	0.00	2	24.70	24.70	-2	2,043	-0.10%
2023/07/07	0	0.00	11	24.55	24.60	-11	2,100	-0.52%
2023/07/06	1	24.85	0	0.00	24.70	1	2,115	0.05%
2023/07/04	1	24.70	0	0.00	24.70	1	2,132	0.05%
2023/07/03	0	0.00	1	24.75	24.75	-1	2,140	-0.05%
2023/06/27	0	0.00	2	24.65	24.60	-2	2,169	-0.09%
2023/06/26	1	24.50	1	24.55	24.65	0	2,183	0.00%
2023/06/21	1	24.65	0.1	24.70	24.65	0.9	2,200	0.04%
2023/06/19	6.1	24.70	0	0.00	24.55	6.1	2,247	0.27%
2023/06/16	21	24.77	5	24.74	24.70	16	2,306	0.69%
2023/06/15	0	0.00	5	24.55	24.60	-5	2,328	-0.21%
2023/06/14	1	24.50	1	24.60	24.60	0	2,346	0.00%
2023/06/13	0	0.00	5	24.65	24.60	-5	2,354	-0.21%
2023/06/12	5	24.72	0	0.00	24.60	5	2,371	0.21%
2023/06/09	27	25.02	14	24.93	25.00	13	2,439	0.53%
2023/06/08	1	25.50	0	0.00	25.55	1	2,487	0.04%
2023/06/07	0	0.00	1	25.70	25.65	-1	2,510	-0.04%
2023/06/05	1	25.50	2	25.55	25.55	-1	2,651	-0.04%
2023/06/02	6	25.39	0	0.00	25.40	6	2,690	0.22%
2023/06/01	1	25.05	6	25.39	25.35	-5	2,704	-0.18%
2023/05/31	3	24.92	16	24.94	25.10	-13	2,717	-0.48%
2023/05/30	17	25.06	0	0.00	24.90	17	2,739	0.62%
2023/05/29	0	0.00	0	25.30	25.20	0	2,787	0.00%
2023/05/26	2	25.25	1	25.25	25.20	1	2,808	0.04%
2023/05/25	2	25.45	5	25.45	25.45	-3	2,840	-0.11%
2023/05/24	1	25.55	5	25.70	25.60	-4	2,861	-0.14%
2023/05/22	1	25.40	0	0.00	25.40	1	2,958	0.03%
2023/05/19	0	0.00	13	25.34	25.35	-13	2,966	-0.44%
2023/05/18	7	25.36	20	25.30	25.25	-13	2,959	-0.44%
2023/05/16	9	25.35	27	25.31	25.25	-18	2,929	-0.61%
2023/05/15	15	26.22	0	0.00	26.15	15	2,842	0.53%
2023/05/10	1	26.70	12	26.83	26.70	-11	2,800	-0.39%
2023/05/09	7	26.04	1	26.05	26.00	6	2,764	0.22%
2023/05/08	6	26.48	2	26.35	26.40	4	2,731	0.15%
2023/05/05	5	26.88	0.1	27.00	26.70	4.9	2,701	0.18%
2023/05/04	0.1	27.10	5	27.15	27.15	-4.9	2,674	-0.18%
2023/05/03	14	27.11	11.1	27.20	26.95	2.9	2,661	0.11%
2023/05/02	43.1	27.02	8.1	27.05	27.15	35.1	2,619	1.34%
2023/04/28	17	26.81	1	26.90	26.60	16	2,540	0.63%
2023/04/27	59	27.01	24	27.12	26.70	35	2,473	1.41%
2023/04/26	37	25.84	47	27.00	26.60	-10	2,232	-0.45%
2023/04/25	13	26.55	5	26.68	26.15	8	2,093	0.38%
2023/04/24	40	26.85	43	26.81	26.80	-3	1,969	-0.15%
2023/04/21	4	25.39	5	25.15	25.25	-1	1,743	-0.06%
2023/04/20	2	25.55	0	0.00	25.50	2	1,724	0.12%
2023/04/19	9	25.76	0	0.00	25.75	9	1,712	0.53%
2023/04/18	0	0.00	5	26.17	26.10	-5	1,687	-0.30%
2023/04/17	1	26.00	0	0.00	26.00	1	1,657	0.06%
2023/04/13	11	25.92	0	0.00	25.95	11	1,620	0.68%
2023/04/12	0	0.00	1	25.60	25.60	-1	1,581	-0.06%
2023/04/11	1	25.45	6	25.50	25.45	-5	1,560	-0.32%
2023/04/10	0	0.00	5	25.42	25.50	-5	1,540	-0.32%
2023/04/07	0	0.00	2	25.40	25.35	-2	1,525	-0.13%
2023/04/06	0	0.00	5	25.40	25.35	-5	1,515	-0.33%
2023/03/31	11	25.25	1	25.20	25.20	10	1,503	0.67%
2023/03/30	2	25.25	0	0.00	25.25	2	1,501	0.13%
2023/03/29	0	0.00	11	25.32	25.15	-11	1,492	-0.74%
2023/03/28	3	25.05	0	0.00	25.20	3	1,496	0.20%
2023/03/27	6	25.20	0	0.00	25.10	6	1,481	0.40%
2023/03/24	0	0.00	3	25.40	25.40	-3	1,473	-0.20%
2023/03/23	1	25.35	2	25.25	25.25	-1	1,460	-0.07%
2023/03/22	8	25.30	0.1	25.45	25.30	7.9	1,456	0.54%
2023/03/21	0	0.00	1	25.45	25.15	-1	1,423	-0.07%
2023/03/20	0	0.00	1.1	25.10	25.05	-1.1	1,369	-0.08%
2023/03/17	3	24.55	0	0.00	24.80	3	1,351	0.22%
2023/03/16	0	0.00	1	24.45	24.30	-1	1,331	-0.08%
2023/03/15	1	24.60	1.1	24.70	24.50	-0.1	1,317	-0.01%
2023/03/14	25	24.89	14	24.71	24.25	11	1,307	0.84%
2023/03/13	14.1	24.92	8	25.02	25.10	6.1	1,229	0.50%
2023/03/10	6	24.39	0	0.00	24.40	6	1,139	0.53%
2023/03/08	13.2	25.40	18	25.42	25.40	-4.8	1,130	-0.42%
2023/03/07	2	24.75	3	24.93	25.30	-1	1,031	-0.10%
2023/03/06	0	0.00	6	24.82	24.70	-6	981	-0.61%
2023/03/03	2	24.65	0	0.00	24.75	2	971	0.21%
2023/03/02	5.1	24.71	2	24.80	24.80	3.1	953	0.32%
2023/03/01	2	24.33	15	24.67	24.80	-13	924	-1.41%
2023/02/24	1	24.45	2	24.55	24.30	-1	847	-0.12%
2023/02/23	8	24.37	0	0.00	24.45	8	810	0.99%
2023/02/22	0	0.00	6	24.45	24.45	-6	765	-0.78%
2023/02/21	1	23.75	1	23.80	23.85	0	738	0.00%
2023/02/20	16	23.94	13	23.93	24.15	3	726	0.41%
2023/02/17	1	23.40	2	23.25	23.45	-1	663	-0.15%
2023/02/16	2	23.05	0	0.00	23.05	2	677	0.30%
2023/02/15	5	23.06	0	0.00	22.95	5	696	0.72%
2023/02/14	0	0.00	2	22.90	22.85	-2	691	-0.29%
2023/02/10	1	22.90	0	0.00	22.85	1	697	0.14%
2023/02/06	0	23.10	0	0.00	23.10	0	699	0.00%
2023/02/01	1	23.20	5	23.35	23.30	-4	705	-0.57%
2023/01/16	0	0.00	1	22.65	22.60	-1	712	-0.14%
2023/01/12	1	22.55	0	0.00	22.50	1	725	0.14%
2023/01/05	0	0.00	9	22.48	22.50	-9	770	-1.17%
2023/01/04	0	0.00	5	22.40	22.40	-5	778	-0.64%
2023/01/03	5	22.10	0	0.00	22.35	5	798	0.63%
2022/12/26	2	22.55	5	22.53	22.45	-3	842	-0.36%
2022/12/23	4	22.38	0	0.00	22.45	4	848	0.47%
2022/12/09	2	23.00	2	22.95	22.85	0	896	0.00%
2022/12/06	8	23.09	0	0.00	22.80	8	909	0.88%
2022/12/05	0	0.00	6	23.44	23.40	-6	923	-0.65%
2022/12/02	1	23.15	2	23.15	23.15	-1	934	-0.11%
2022/12/01	6	23.13	1	23.30	23.25	5	935	0.53%
2022/11/30	6	23.28	11	23.13	23.15	-5	936	-0.53%
2022/11/24	1	22.70	0	0.00	22.60	1	1,018	0.10%
2022/11/23	0	0.00	5	22.65	22.60	-5	1,051	-0.48%
2022/11/22	1	22.55	11	22.53	22.55	-10	1,059	-0.94%
2022/11/21	0	0.00	2	22.55	22.55	-2	1,082	-0.18%
2022/11/18	3	22.72	5	22.45	22.45	-2	1,107	-0.18%
2022/11/17	5	22.75	0	0.00	22.75	5	1,181	0.42%
2022/11/16	1	22.55	0	0.00	22.50	1	1,232	0.08%
2022/11/15	7	22.79	0	0.00	22.90	7	1,256	0.56%
2022/11/14	0	0.00	1	22.85	22.85	-1	1,263	-0.08%
2022/11/11	0	0.00	95	22.05	21.95	-95	1,250	-7.60%
2022/11/08	1	21.35	0.2	21.50	21.30	0.8	1,295	0.06%
2022/11/07	0	0.00	10	21.10	21.25	-10	1,320	-0.76%
2022/11/03	3	20.80	0	0.00	20.85	3	1,370	0.22%
2022/11/01	0	0.00	25	20.56	20.75	-25	1,382	-1.81%
2022/10/28	7	20.40	0	0.00	20.25	7	1,393	0.50%
2022/10/26	1	20.10	0	0.00	20.10	1	1,423	0.07%
2022/10/25	5	20.40	5	20.70	20.20	0	1,431	0.00%
2022/10/20	5	20.30	0	0.00	20.45	5	1,439	0.35%
2022/10/19	20	20.80	0	0.00	20.50	20	1,459	1.37%
2022/10/17	1	20.45	1	20.60	20.65	0	1,491	0.00%
2022/10/14	0	0.00	5	21.10	21.15	-5	1,497	-0.33%
2022/10/13	6	21.19	11	20.70	20.65	-5	1,501	-0.33%
2022/10/12	0	0.00	45	21.67	21.75	-45	1,494	-3.01%
2022/10/11	5	21.70	0.3	21.70	21.60	4.7	1,498	0.31%
2022/10/07	11	22.84	0	0.00	22.50	11	1,492	0.74%
2022/10/06	0	0.00	5	23.44	23.20	-5	1,481	-0.34%
2022/10/05	0	0.00	11	23.52	23.40	-11	1,537	-0.72%
2022/10/04	0	0.00	6	22.90	23.25	-6	1,571	-0.38%
2022/10/03	12	22.34	30	22.53	22.55	-18	1,585	-1.14%
2022/09/29	0	0.00	1.5	22.43	22.40	-1.5	1,637	-0.09%
2022/09/28	6	22.56	2.4	22.27	21.90	3.6	1,653	0.22%
2022/09/27	2	22.45	6	22.83	22.95	-4	1,652	-0.24%
2022/09/26	41	22.88	0.9	22.85	22.50	40.1	1,664	2.41%
2022/09/22	2	23.73	0	0.00	23.80	2	1,689	0.12%
2022/09/20	5	24.00	0	0.00	24.05	5	1,691	0.30%
2022/09/19	1	23.95	1	24.10	24.05	0	1,701	0.00%
2022/09/16	5	24.40	0	0.00	24.40	5	1,697	0.29%
2022/09/14	5	24.65	0	0.00	24.55	5	1,713	0.29%
2022/09/12	0	0.00	18	25.07	25.15	-18	1,754	-1.03%
2022/09/08	0	0.00	4	24.54	24.75	-4	1,762	-0.23%
2022/09/07	1	24.00	6	23.73	23.95	-5	1,760	-0.28%
2022/09/06	6	23.98	0	0.00	23.75	6	1,766	0.34%
2022/09/05	1	24.35	0	0.00	24.25	1	1,768	0.06%
2022/09/02	24	24.90	4	24.93	24.55	20	1,776	1.13%
2022/09/01	11.2	25.39	19	25.23	25.15	-7.8	1,776	-0.44%
2022/08/31	18	24.89	0	0.00	24.80	18	1,730	1.04%
2022/08/30	0	0.00	13	24.91	25.15	-13	1,683	-0.77%
2022/08/29	3	24.02	4	24.15	24.20	-1	1,661	-0.06%
2022/08/26	0	0.00	27	24.36	24.50	-27	1,672	-1.61%
2022/08/25	3	24.03	0	0.00	23.95	3	1,672	0.18%
2022/08/24	29	24.29	0	0.00	24.15	29	1,657	1.75%
2022/08/23	3	25.87	1	26.05	26.10	2	1,594	0.13%
2022/08/22	3	25.92	18	25.87	26.05	-15	1,565	-0.96%
2022/08/19	2	26.00	1	26.05	26.00	1	1,539	0.06%
2022/08/16	8	25.81	5	25.80	25.85	3	1,535	0.20%
2022/08/15	3	25.92	1	26.00	25.90	2	1,541	0.13%
2022/08/12	6	25.63	1	25.60	25.50	5	1,531	0.33%
2022/08/11	0	0.00	9	24.98	25.05	-9	1,527	-0.59%
2022/08/10	25	24.74	5	24.85	24.90	20	1,539	1.30%
2022/08/09	1	24.25	10	24.40	24.25	-9	1,523	-0.59%
2022/08/05	0	0.00	5	23.85	24.05	-5	1,576	-0.32%
2022/08/03	15	23.82	0	0.00	23.85	15	1,660	0.90%
2022/08/02	15	24.18	5	24.10	24.05	10	1,712	0.58%
2022/08/01	0	0.00	5	24.40	24.50	-5	1,743	-0.29%
2022/07/29	0	0.00	2	24.20	24.20	-2	1,769	-0.11%
2022/07/27	5	23.95	10	23.96	23.95	-5	1,812	-0.28%
2022/07/26	0	0.00	7	24.01	23.95	-7	1,838	-0.38%
2022/07/25	5	23.65	0	0.00	23.65	5	1,845	0.27%
2022/07/22	8	23.56	11	23.60	23.60	-3	1,928	-0.16%
2022/07/21	8	23.02	6	23.03	23.20	2	1,996	0.10%
2022/07/20	5	23.15	5	23.25	23.10	0	2,048	0.00%
2022/07/13	0	0.00	14	22.02	22.30	-14	2,567	-0.55%
2022/07/12	13	21.38	0	0.00	21.05	13	3,064	0.42%
2022/07/11	2	22.20	20	22.20	22.15	-18	3,406	-0.53%
2022/07/08	1	22.70	0	0.00	22.95	1	3,610	0.03%
2022/07/07	0	0.00	10	22.05	22.45	-10	3,628	-0.28%
2022/07/05	0	0.00	1	23.05	23.05	-1	4,133	-0.02%
2022/07/01	14	23.04	13	22.80	22.70	1	4,485	0.02%
2022/06/30	0	0.00	2	23.75	23.70	-2	4,620	-0.04%
2022/06/28	3	24.68	2	24.35	24.55	1	4,832	0.02%
2022/06/23	1	23.75	0	0.00	23.85	1	6,082	0.02%
2022/06/22	0	0.00	1	23.95	23.85	-1	6,304	-0.02%
2022/06/21	0	0.00	7	24.10	24.40	-7	6,715	-0.10%
2022/06/20	13	23.72	5	23.80	23.50	8	6,905	0.12%
2022/06/17	29	24.52	0	0.00	24.60	29	7,264	0.40%
2022/06/16	1	25.05	5	25.60	24.95	-4	7,883	-0.05%
2022/06/14	6	25.08	0	0.00	25.15	6	8,509	0.07%
2022/06/13	7	25.64	0	0.00	25.40	7	8,669	0.08%
2022/06/10	16	25.67	17	25.90	25.90	-1	9,060	-0.01%
2022/06/09	0	0.00	1	25.45	25.45	-1	9,561	-0.01%
2022/06/06	8	25.42	17	25.40	25.35	-9	10,002	-0.09%
2022/06/01	6	25.69	0	0.00	25.70	6	10,221	0.06%
2022/05/31	7	25.92	2	25.98	25.75	5	10,444	0.05%
2022/05/30	8	26.00	15	26.08	26.00	-7	10,666	-0.07%
2022/05/27	7	25.58	5	25.60	25.55	2	10,883	0.02%
2022/05/26	7	25.74	2	25.60	25.60	5	10,953	0.05%
2022/05/25	6	25.76	35	25.80	25.80	-29	11,058	-0.26%
2022/05/24	7	25.94	0	0.00	25.80	7	11,365	0.06%
2022/05/23	0	0.00	3	26.20	26.10	-3	11,559	-0.03%
2022/05/20	11	26.05	0	0.00	26.00	11	11,879	0.09%
2022/05/19	2	26.00	0	0.00	25.90	2	12,209	0.02%
2022/05/18	5	25.97	1	25.95	25.90	4	12,761	0.03%
2022/05/17	5	25.10	0	0.00	25.35	5	13,586	0.04%
2022/05/16	5	25.02	0	0.00	25.00	5	15,131	0.03%
2022/05/13	0.1	24.50	5	24.15	24.60	-4.9	15,854	-0.03%
2022/05/12	1	24.10	0	0.00	23.85	1	16,588	0.01%
2022/05/11	4	24.96	3	24.60	24.60	1	16,758	0.01%
2022/05/10	1	25.25	5	25.40	25.30	-4	16,739	-0.02%
2022/05/09	13	26.42	9	26.21	25.90	4	16,780	0.02%
2022/05/06	12	26.36	7	26.22	26.45	5	16,779	0.03%
2022/05/05	12	26.64	1	26.70	26.60	11	16,753	0.07%
2022/05/04	3.1	26.48	0	0.00	26.30	3.1	16,736	0.02%
2022/05/03	16	25.96	8	26.12	26.35	8	16,755	0.05%
2022/04/29	2	26.28	3.1	26.47	26.15	-1.1	16,743	-0.01%
2022/04/28	12.2	26.50	4.1	26.57	26.25	8.2	16,756	0.05%
2022/04/27	27	25.89	45	25.84	25.90	-18	16,691	-0.11%
2022/04/26	9.2	26.13	15	26.59	26.40	-5.8	16,707	-0.03%
2022/04/25	23	26.84	18	26.71	26.55	5	16,661	0.03%
2022/04/22	12	27.77	7	27.74	27.65	5	16,577	0.03%
2022/04/21	14	27.87	11	27.92	27.70	3	16,560	0.02%
2022/04/20	39	27.79	14	27.78	27.75	25	16,603	0.15%
2022/04/19	106	28.76	6	28.28	28.00	100	16,555	0.60%	大買/
2022/04/18	66	29.28	103	29.38	28.90	-37	16,487	-0.22%	大賣/
2022/04/15	54	28.76	58	28.84	28.90	-4	16,118	-0.02%
2022/04/14	141	28.27	159	28.60	28.80	-18	16,219	-0.11%	大買/大賣/
2022/04/13	17	27.78	2	27.78	27.75	15	16,489	0.09%
2022/04/12	12	27.58	27	27.74	27.55	-15	16,625	-0.09%
2022/04/11	71	28.87	43	29.09	28.40	28	16,622	0.17%
2022/04/08	26	28.32	42	28.30	28.25	-16	16,403	-0.10%
2022/04/07	31	27.68	16	27.47	27.30	15	16,182	0.09%
2022/04/06	12	28.27	31	28.33	28.30	-19	16,099	-0.12%
2022/04/01	9	27.61	10	27.84	27.85	-1	16,022	-0.01%
2022/03/31	26.7	28.05	15	28.04	27.70	11.6	15,969	0.07%
2022/03/30	36.4	28.22	27.6	28.13	28.05	8.8	15,845	0.06%
2022/03/29	105.5	29.29	79	29.16	28.90	26.5	15,773	0.17%	大買/
2022/03/28	134.6	29.04	140	29.13	29.40	-5.4	15,449	-0.03%	大買/大賣/
2022/03/25	54	28.41	18	28.69	28.35	36	15,009	0.24%
2022/03/24	157.3	28.84	136	28.97	28.15	21.3	14,777	0.14%	大買/大賣/
2022/03/23	32	28.27	49	28.45	28.50	-17	14,377	-0.12%
2022/03/22	126	28.59	130	28.74	28.80	-4	14,193	-0.03%	大買/大賣/
2022/03/21	165	28.64	85	28.68	27.90	80	13,795	0.58%	大買/
2022/03/18	40	28.78	55	28.76	29.00	-15	13,174	-0.11%
2022/03/17	5	26.68	75.1	26.92	27.00	-70.1	12,639	-0.55%
2022/03/16	64	26.37	24.3	26.47	26.30	39.8	12,560	0.32%
2022/03/15	75	26.91	21.1	26.70	26.55	53.9	12,409	0.43%
2022/03/14	33.4	28.43	69	28.42	28.75	-35.6	12,021	-0.30%
2022/03/11	52	27.37	52	27.56	27.10	0	11,531	0.00%
2022/03/10	12	26.88	13	26.83	26.90	-1	11,272	-0.01%
2022/03/09	33	26.45	12	26.33	26.40	21	11,196	0.19%
2022/03/08	14	26.83	7	26.28	25.95	7	11,164	0.06%
2022/03/07	25	26.64	6	26.53	26.30	19	11,070	0.17%
2022/03/04	65	28.12	33	28.20	27.80	32	10,987	0.29%
2022/03/03	30	28.53	32	28.63	27.80	-2	10,798	-0.02%
2022/03/02	39	27.99	17	28.20	28.00	22	10,618	0.21%
2022/03/01	13	28.03	9	27.99	27.90	4	10,530	0.04%
2022/02/25	20	28.41	9	28.43	27.95	11	10,541	0.10%
2022/02/24	103	28.50	67	28.33	27.70	36	10,519	0.34%	大買/
2022/02/23	43	29.68	30	29.39	29.90	13	10,238	0.13%
2022/02/22	64	29.62	48	29.55	29.00	16	10,083	0.16%
2022/02/21	23	29.59	19	29.76	29.50	4	9,840	0.04%
2022/02/18	52	31.18	158	31.00	30.65	-106	9,704	-1.09%	大賣/鉅額交易
2022/02/17	121	31.44	158	31.58	32.15	-37	9,224	-0.40%	大買/大賣/
2022/02/16	144	29.98	216	30.52	30.40	-72	8,476	-0.85%	大買/大賣/
2022/02/15	41	26.77	126.1	28.01	28.90	-85.1	7,102	-1.20%	大賣/
2022/02/14	58	26.14	70	25.82	26.30	-12	6,497	-0.18%
2022/02/11	13	24.28	322	24.96	25.10	-309	5,914	-5.22%	大賣/鉅額交易
2022/02/10	6	23.97	93	24.13	24.30	-87	5,777	-1.51%
2022/02/09	86	24.01	68	24.23	23.95	18	5,808	0.31%
2022/02/08	217	23.43	47	23.39	23.55	170	5,794	2.93%	大買/鉅額交易
2022/02/07	38	22.63	5	22.67	22.85	33	5,786	0.57%
2022/01/26	5	22.23	2	22.38	22.35	3	5,801	0.05%
2022/01/25	22	22.41	24	22.27	22.25	-2	5,837	-0.03%
2022/01/24	16	22.90	35	22.66	23.00	-19	5,921	-0.32%
2022/01/21	50	23.46	9	23.36	23.15	41	5,938	0.69%
2022/01/20	5	23.95	36	24.00	23.95	-31	5,928	-0.52%
2022/01/19	27	24.22	57	24.53	24.15	-30	5,936	-0.51%
2022/01/18	4	24.60	6	24.61	24.55	-2	5,886	-0.03%
2022/01/17	102	24.32	10	24.53	24.50	92	6,019	1.53%	大買/
2022/01/14	4	24.24	0.1	24.30	24.40	4	6,119	0.06%
2022/01/13	49	24.37	108	24.99	24.20	-59	6,230	-0.95%	大賣/
2022/01/12	31	24.47	75	24.54	24.50	-44	6,463	-0.68%
2022/01/11	42	24.35	22	24.65	23.95	20	6,844	0.29%
2022/01/10	50	25.71	7	25.39	25.40	43	6,806	0.63%
2022/01/07	92	26.14	52	25.83	26.30	40	6,851	0.58%
2022/01/06	31	25.48	27	25.59	25.60	4	7,269	0.06%
2022/01/05	3	24.27	60	24.63	24.60	-57	6,989	-0.82%
2022/01/04	11	23.86	45	23.93	23.85	-34	6,813	-0.50%
2022/01/03	12	24.36	103	23.81	24.40	-91	6,696	-1.36%	大賣/
2021/12/30	13	23.04	25	23.14	23.10	-12	6,508	-0.18%
2021/12/29	26	22.84	0	0.00	23.00	26	6,492	0.40%
2021/12/28	6	22.93	34	23.08	22.95	-28	6,464	-0.43%
2021/12/27	18	22.53	6	22.58	22.45	12	6,387	0.19%
2021/12/24	2	22.35	4	22.45	22.55	-2	6,391	-0.03%
2021/12/23	36	22.97	4	22.60	22.30	32	6,423	0.50%
2021/12/22	34	22.49	7	22.61	22.45	27	6,286	0.43%
2021/12/21	67	22.45	114	22.45	22.70	-47	6,233	-0.75%	大賣/
2021/12/20	0	0.00	1	21.95	21.90	-1	6,056	-0.02%
2021/12/17	1	21.60	0	0.00	21.75	1	6,084	0.02%
2021/12/16	1	21.90	27	21.98	21.95	-26	6,146	-0.42%
2021/12/15	3	21.80	0	0.00	21.75	3	6,830	0.04%
2021/12/14	8	21.77	0	0.00	21.60	8	6,877	0.12%
2021/12/13	7	22.14	0	0.00	22.05	7	6,978	0.10%
2021/12/08	5	22.20	3	22.30	22.10	2	7,642	0.03%
2021/12/07	0	0.00	5.1	22.25	22.15	-5.1	7,624	-0.07%
2021/12/06	10	22.65	5	22.35	22.40	5	7,585	0.07%
2021/12/03	30	22.62	1	22.65	22.65	29	7,565	0.38%
2021/12/02	69	23.02	0	0.00	22.60	69	7,549	0.91%
2021/12/01	4	23.60	51	23.63	23.50	-47	7,505	-0.63%
2021/11/30	9.1	23.54	16.7	23.93	23.35	-7.7	7,488	-0.10%
2021/11/29	18	23.57	10	23.53	23.70	8	7,437	0.11%
2021/11/26	5	23.90	3.1	23.61	23.35	2	7,391	0.03%
2021/11/25	17	23.96	53	24.72	24.15	-36	7,343	-0.49%
2021/11/24	3	24.15	31	24.05	24.15	-28	7,186	-0.39%
2021/11/23	119	23.62	43	23.73	23.40	76	7,101	1.07%	大買/
2021/11/22	0	0.00	6	23.88	23.95	-6	7,010	-0.09%
2021/11/19	28.6	23.72	1	23.50	23.60	27.6	7,026	0.39%
2021/11/18	11.1	24.21	35	23.83	24.25	-23.9	6,992	-0.34%
2021/11/17	5	23.87	201	23.96	24.00	-196	6,914	-2.83%	大賣/鉅額交易
2021/11/16	174.1	22.85	25	23.10	22.80	149.1	6,720	2.22%	大買/鉅額交易
2021/11/15	6	22.86	22	22.69	22.80	-16	6,645	-0.24%
2021/11/12	23	22.88	10.2	22.85	22.90	12.8	6,554	0.20%
2021/11/11	39	22.27	38.5	22.18	22.15	0.5	6,380	0.01%
2021/11/10	15	21.69	45.9	21.72	21.80	-30.9	6,251	-0.49%
2021/11/09	2	21.13	46	21.16	21.20	-44	6,077	-0.72%
2021/11/08	2.3	20.84	9.1	21.04	20.80	-6.7	6,013	-0.11%
2021/11/05	53	20.88	60	20.91	20.85	-7	6,017	-0.12%
2021/11/04	6	20.62	10	20.60	20.40	-4	5,938	-0.07%
2021/11/03	2	20.35	0	0.00	20.35	2	5,899	0.03%
2021/11/02	22.1	20.49	11	20.48	20.30	11.1	5,882	0.19%
2021/11/01	15	20.33	14	20.66	20.75	1	5,837	0.02%
2021/10/29	3	20.45	10	20.45	20.40	-7	5,718	-0.12%
2021/10/28	24.1	20.58	1	20.60	20.55	23.1	5,682	0.41%
2021/10/27	19.1	20.67	6	20.82	20.70	13.1	5,656	0.23%
2021/10/26	19	20.83	2	20.88	20.75	17	5,627	0.30%
2021/10/25	30	21.34	213	21.21	21.10	-183	5,572	-3.28%	大賣/鉅額交易
2021/10/22	21.1	20.86	2	20.75	20.50	19.1	5,447	0.35%
2021/10/21	16.1	21.38	18	21.48	21.50	-1.9	5,339	-0.04%
2021/10/20	19	22.12	17	22.09	21.85	2	5,212	0.04%
2021/10/19	48.3	21.78	55	21.59	21.75	-6.8	4,912	-0.14%
2021/10/18	30	20.33	22	20.70	20.70	8	4,485	0.18%
2021/10/15	157	20.21	55	20.68	20.40	102	4,393	2.32%	大買/鉅額交易
2021/10/14	161.1	21.40	241	22.31	20.30	-79.9	4,190	-1.91%	大買/大賣/
2021/10/13	173	20.83	187.2	20.94	20.90	-14.2	3,322	-0.43%	大買/大賣/
2021/10/08	3.1	20.53	3	20.18	20.10	0.1	3,150	0.00%
2021/10/07	1	20.00	3	20.02	20.00	-2	3,168	-0.06%
2021/10/06	0	0.00	10	20.35	19.95	-10	3,230	-0.31%
2021/10/01	17	19.94	0	0.00	19.90	17	3,385	0.50%
2021/09/30	20	20.54	24	20.53	20.45	-4	3,432	-0.12%
2021/09/29	2	20.20	10	19.80	20.00	-8	3,490	-0.23%
2021/09/28	11	20.18	17	20.00	19.95	-6	3,499	-0.17%
2021/09/27	9	20.00	2	20.00	19.95	7	3,566	0.20%
2021/09/24	0.1	19.89	0	0.00	19.70	0.1	3,799	0.00%
2021/09/23	33.1	19.86	16	19.86	19.95	17.1	3,817	0.45%
2021/09/22	5	20.24	13	20.00	20.15	-8	3,788	-0.21%
2021/09/17	20	20.48	0	0.00	20.10	20	3,133	0.64%
2021/09/16	14	20.36	33	20.73	20.80	-19	3,160	-0.60%
2021/09/15	117	21.17	57.7	21.30	20.60	59.3	3,051	1.94%	大買/
2021/09/14	1	20.30	3.2	20.29	20.65	-2.2	2,564	-0.08%
2021/09/13	10	19.58	16	19.80	19.70	-6	2,522	-0.24%
2021/09/06	2	18.80	0	0.00	18.90	2	2,748	0.07%
2021/09/02	1	19.10	0	0.00	19.10	1	2,975	0.03%
2021/09/01	1	19.40	0	0.00	19.35	1	3,188	0.03%
2021/08/31	0	0.00	3	19.32	19.40	-3	3,490	-0.09%
2021/08/30	1	19.10	0	0.00	19.15	1	4,625	0.02%
2021/08/27	0.4	19.05	33	19.12	19.15	-32.6	5,041	-0.65%
2021/08/26	5	19.20	0	0.00	19.15	5	5,112	0.10%
2021/08/25	1.3	19.30	0	0.00	19.30	1.3	5,197	0.02%
2021/08/24	2.2	20.46	4	20.44	20.60	-1.8	5,272	-0.03%
2021/08/23	1	20.30	6	20.30	20.30	-5	5,396	-0.09%
2021/08/20	1	19.90	1	19.85	19.90	0	5,386	0.00%
2021/08/19	1	20.10	0	0.00	19.90	1	5,366	0.02%
2021/08/18	58	19.68	0	0.00	20.10	58	5,356	1.08%
2021/08/17	0	0.00	10	20.10	19.90	-10	5,367	-0.19%
2021/08/16	2	20.15	2	20.05	20.10	0	5,367	0.00%
2021/08/13	6	20.18	10	20.10	20.10	-4	5,361	-0.07%
2021/08/12	0	0.00	6	20.10	20.25	-6	5,357	-0.11%
2021/08/11	9.1	19.77	2	19.65	19.75	7.1	5,354	0.13%
2021/08/10	0	0.00	5	20.70	20.80	-5	5,321	-0.09%
2021/08/09	2	21.05	1	21.00	21.00	1	5,356	0.02%
2021/08/06	0	0.00	2	20.90	20.90	-2	5,378	-0.04%
2021/08/05	11	21.05	0	0.00	21.00	11	5,408	0.20%
2021/08/04	15	21.15	10	21.35	21.15	5	5,462	0.09%
2021/08/03	0	0.00	22	21.22	21.20	-22	5,492	-0.40%
2021/08/02	11	20.95	0	21.20	21.20	11	5,521	0.20%
2021/07/30	1	21.00	0	0.00	20.85	1	5,527	0.02%
2021/07/29	1	20.90	0	0.00	21.05	1	5,547	0.02%
2021/07/28	13	20.77	0	0.00	20.65	13	5,584	0.23%
2021/07/27	5	21.10	20	21.38	21.00	-15	5,610	-0.27%
2021/07/26	35	21.27	20.1	21.30	21.30	14.9	5,636	0.26%
2021/07/23	11	21.24	2	21.33	21.35	9	5,684	0.16%
2021/07/22	6	20.70	2.1	20.71	20.70	3.9	5,713	0.07%
2021/07/21	6	20.84	4	20.99	20.90	2	5,724	0.03%
2021/07/20	17	21.28	10.9	21.23	21.20	6.1	5,725	0.11%
2021/07/19	2	21.50	0	0.00	21.45	2	5,728	0.03%
2021/07/16	5	21.35	2	21.30	21.40	3	5,762	0.05%
2021/07/15	10	21.25	19	21.18	21.25	-9	5,773	-0.16%
2021/07/14	7	20.46	7	20.78	20.75	0	5,775	0.00%
2021/07/13	20	20.95	0	0.00	20.60	20	5,822	0.34%
2021/07/12	104	21.40	1	21.35	21.35	103	5,786	1.78%	大買/鉅額交易
2021/07/09	1	21.65	90	21.73	21.65	-89	5,753	-1.55%
2021/07/08	1	21.45	59	21.51	21.50	-58	5,767	-1.01%
2021/07/07	63	21.35	2	21.35	21.35	61	5,850	1.04%
2021/07/06	1	21.25	33	21.63	21.85	-32	5,805	-0.55%
2021/07/05	8	21.03	51	20.94	21.00	-43	5,714	-0.75%
2021/07/02	12	21.33	8	21.44	21.15	4	5,695	0.07%
2021/07/01	658	21.91	631	21.61	21.60	27	5,641	0.48%	大買/大賣/
2021/06/30	21	20.88	11	20.85	20.90	10	5,401	0.19%
2021/06/29	2	20.55	6	20.73	20.60	-4	5,356	-0.07%
2021/06/28	5	20.90	2	20.95	21.00	3	5,325	0.06%
2021/06/25	48	20.84	27	21.06	21.00	21	5,286	0.40%
2021/06/24	0	0.00	2	20.70	20.60	-2	5,226	-0.04%
2021/06/23	12	20.52	31	20.48	20.50	-19	5,229	-0.36%
2021/06/22	1	20.85	11	20.94	20.95	-10	5,183	-0.19%
2021/06/21	5	19.86	6	20.16	20.15	-1	5,123	-0.02%
2021/06/18	8	20.38	2	20.35	20.25	6	5,127	0.12%
2021/06/17	10	20.73	5	20.70	20.80	5	5,159	0.10%
2021/06/16	4	20.46	81	20.41	20.30	-77	5,111	-1.51%
2021/06/15	32	20.70	17	20.73	20.80	15	5,047	0.30%
2021/06/11	103.2	21.05	42	20.81	20.75	61.2	4,982	1.23%	大買/
2021/06/10	14	20.33	7	20.42	20.60	7	4,841	0.14%
2021/06/09	91	21.06	14	20.70	20.55	77	4,749	1.62%
2021/06/08	35	21.74	23	21.90	21.65	12	4,529	0.26%
2021/06/07	164	22.97	773	23.53	22.70	-609	4,236	-14.37%	大買/大賣/鉅額交易
2021/06/04	102	20.40	221	20.31	21.50	-119	3,099	-3.84%	大買/大賣/鉅額交易
2021/06/03	144	19.52	264	19.54	19.55	-120	2,691	-4.46%	大買/大賣/鉅額交易
2021/06/02	338	19.27	47	19.27	19.25	291	2,624	11.09%	大買/鉅額交易
2021/06/01	349	18.96	65	19.07	19.20	284	2,532	11.21%	大買/鉅額交易
2021/05/31	54	18.25	4	18.60	18.90	50	2,405	2.08%
2021/05/28	2	18.15	5	18.02	17.80	-3	2,245	-0.13%
2021/05/27	30	17.70	0	0.00	17.65	30	2,233	1.34%
2021/05/25	0	0.00	61	17.90	17.75	-61	2,228	-2.74%
2021/05/24	0	0.00	3	17.60	17.55	-3	2,203	-0.14%
2021/05/21	13	17.49	2	17.50	17.50	11	2,202	0.50%
2021/05/20	10	17.55	0	0.00	17.45	10	2,196	0.46%
2021/05/19	0	0.00	1	17.45	17.50	-1	2,191	-0.05%
2021/05/18	2	17.20	0	0.00	17.25	2	2,182	0.09%
2021/05/17	25	16.15	1	16.45	16.40	24	2,141	1.12%
2021/05/14	31	16.90	0	0.00	16.80	31	2,091	1.48%
2021/05/13	23	16.83	0	0.00	16.90	23	2,060	1.12%
2021/05/12	5.1	17.50	0	0.00	17.10	5.1	2,013	0.25%
2021/05/11	32	18.60	0	0.00	18.25	32	1,943	1.65%
2021/05/10	0	0.00	1	18.55	18.80	-1	1,908	-0.05%
2021/05/07	13	18.51	0	0.00	18.55	13	1,882	0.69%
2021/05/06	32	18.47	0	0.00	18.65	32	1,862	1.72%
2021/05/05	1	18.70	2	18.53	18.30	-1	1,833	-0.05%
2021/05/04	15	18.23	0	0.00	18.05	15	1,794	0.84%
2021/05/03	0	0.00	19	18.70	18.95	-19	1,742	-1.09%
2021/04/29	8	19.26	6	19.49	18.95	2.1	1,708	0.12%
2021/04/28	1	18.80	13.9	18.92	19.10	-12.9	1,641	-0.78%
2021/04/27	9	18.64	0	0.00	18.55	9	1,574	0.57%
2021/04/26	1	18.35	18	18.43	18.45	-17	1,541	-1.10%
2021/04/23	10	18.55	0	0.00	18.35	10	1,523	0.66%
2021/04/22	8	18.85	26	18.90	18.45	-18	1,509	-1.19%
2021/04/21	18.1	18.70	3	18.70	18.70	15.1	1,442	1.04%
2021/04/19	0	0.00	56.8	18.25	18.55	-56.8	1,393	-4.08%
2021/04/16	2	17.70	5	17.95	18.05	-3	1,328	-0.23%
2021/04/14	9	17.58	0	0.00	17.40	9	1,264	0.71%
2021/04/13	15	18.02	15	18.54	18.30	0	1,180	0.00%
2021/04/12	14	17.67	0.2	17.70	17.80	13.8	1,067	1.29%
2021/04/09	0	0.00	6	17.35	17.35	-6	1,046	-0.57%
2021/04/07	0	0.00	10	17.05	17.05	-10	1,138	-0.88%
2021/04/01	0	0.00	2	16.75	16.75	-2	1,303	-0.15%
2021/03/30	5	16.75	0	0.00	16.75	5	1,310	0.38%
2021/03/29	25	16.95	0	0.00	16.80	25	1,301	1.92%
2021/03/25	0	0.00	5	16.41	16.50	-5	1,295	-0.39%
2021/03/24	1	16.05	1	16.25	16.25	0	1,272	0.00%
2021/03/23	0	0.00	50	16.24	16.15	-50	1,257	-3.98%
2021/03/22	44	16.10	14	16.16	16.20	30	1,227	2.44%
2021/03/19	0	0.00	20	15.05	15.20	-20	1,176	-1.70%
2021/03/18	0	0.00	7	15.05	15.05	-7	1,174	-0.60%
2021/03/15	20	14.90	20	14.90	14.90	0	1,206	0.00%
2021/03/12	24	14.75	0	0.00	14.85	24	1,213	1.98%
2021/03/11	4	14.85	20	14.90	14.85	-16	1,216	-1.32%
2021/03/10	20	14.65	4	14.75	14.65	16	1,227	1.30%
2021/03/09	6	14.75	0	0.00	14.80	6	1,228	0.49%
2021/03/05	0	0.00	10	14.55	14.50	-10	1,217	-0.82%
2021/02/23	10	14.73	0	0.00	14.70	10	1,261	0.79%
2021/02/19	0	0.00	1	14.55	14.55	-1	1,243	-0.08%
2021/02/05	0	0.00	15	14.15	14.15	-15	1,258	-1.19%
2021/02/04	0	0.00	2	14.10	14.10	-2	1,265	-0.16%
2021/01/25	0	0.00	30	14.20	14.35	-30	1,272	-2.36%
2021/01/21	0	0.00	5	14.30	14.05	-5	1,270	-0.39%
2021/01/20	6	14.28	0	0.00	14.20	6	1,268	0.47%
2021/01/19	3	14.50	8	14.61	14.55	-5	1,260	-0.40%
2021/01/18	0	0.00	3	14.40	14.45	-3	1,280	-0.23%
2021/01/15	0	0.00	3	14.45	14.35	-3	1,347	-0.22%
2021/01/14	2	14.65	0	0.00	14.60	2	1,360	0.15%
2021/01/13	30	14.70	30	14.75	14.70	0	1,353	0.00%
2021/01/12	0	0.00	5	14.70	14.60	-5	1,345	-0.37%
2021/01/11	25	14.90	80	14.93	14.90	-55	1,324	-4.15%
2021/01/08	4	15.20	42	15.15	15.15	-38	1,306	-2.91%
2021/01/07	10	15.30	22	15.30	15.30	-12	1,297	-0.92%
2021/01/06	0	0.00	100	15.20	15.05	-100	1,295	-7.72%
2021/01/05	42	15.53	7	15.60	15.65	35	1,263	2.77%
2021/01/04	20	15.50	20.1	15.65	15.65	-0.1	1,254	-0.01%
2020/12/31	3	15.97	2	16.05	15.60	1	1,236	0.08%
2020/12/30	1	16.45	20	16.22	16.30	-19	1,168	-1.63%
2020/12/29	33	16.68	26.7	16.87	17.00	6.3	1,091	0.58%
2020/12/28	6	15.81	20	16.00	16.00	-14	908	-1.54%
2020/12/25	50	15.71	0	0.00	15.70	50	874	5.72%
2020/12/24	154	15.72	0	0.00	15.70	154	860	17.90%	大買/鉅額交易
2020/12/21	2	15.35	0	0.00	15.45	2	815	0.25%
2020/12/16	3	15.35	0	0.00	15.35	3	803	0.37%
2020/12/14	6	15.05	0	0.00	15.00	6	744	0.81%
2020/12/11	3	15.02	2	15.00	14.90	1	738	0.14%
2020/12/10	0	0.00	43	14.85	14.90	-43	724	-5.93%
2020/12/07	0	0.00	2	14.60	14.60	-2	700	-0.29%
2020/12/01	10	14.75	0	0.00	14.75	10	720	1.39%
2020/11/30	13	14.70	0	0.00	14.70	13	735	1.77%
2020/11/27	0	0.00	23	14.65	14.65	-23	782	-2.94%
2020/11/26	0	0.00	10	14.65	14.65	-10	780	-1.28%
2020/11/25	3	14.45	0	0.00	14.40	3	757	0.40%
2020/11/24	5	14.50	0	0.00	14.45	5	755	0.66%
2020/11/23	20	14.55	22	14.65	14.55	-2	755	-0.26%
2020/11/20	0	0.00	3	14.32	14.35	-3	739	-0.41%
2020/11/19	20	14.40	0	0.00	14.35	20	745	2.68%
2020/11/16	0	0.00	20.2	14.40	14.40	-20.2	810	-2.49%
2020/11/13	0	0.00	5.8	14.39	14.30	-5.8	851	-0.68%
2020/11/12	20	14.20	0	0.00	14.10	20	859	2.33%
2020/11/10	0	0.00	2	14.18	14.15	-2	884	-0.23%
2020/11/09	0	0.00	20	14.30	14.30	-20	897	-2.23%
2020/11/06	20	14.15	60	14.27	14.15	-40	931	-4.30%
2020/11/04	25	14.14	10	14.25	14.10	15	1,295	1.16%
2020/11/02	10	14.00	1	14.00	14.00	9	1,334	0.67%
2020/10/30	0	0.00	28	14.15	14.05	-28	1,338	-2.09%
2020/10/29	27	14.01	1	14.05	14.00	26	1,344	1.93%
2020/10/28	20	14.15	17	14.25	14.15	3	1,368	0.22%
2020/10/26	0	0.00	2	14.58	14.45	-2	1,377	-0.15%
2020/10/23	19	14.80	13	14.50	14.85	6	1,357	0.44%
2020/10/22	2	14.10	20	13.90	14.50	-18	1,282	-1.40%
2020/10/21	20	13.80	0	0.00	13.85	20	1,260	1.59%
2020/10/16	0.1	13.75	0	0.00	13.75	0.1	1,272	0.01%
2020/10/15	0	0.00	6	13.80	13.85	-6	1,290	-0.47%
2020/10/14	2	13.95	20	13.95	13.90	-18	1,291	-1.39%
2020/10/13	3	13.85	5	13.80	13.85	-2	1,298	-0.15%
2020/10/08	3.4	13.64	0	0.00	13.65	3.4	1,331	0.25%
2020/10/06	2	13.65	0	0.00	13.70	2	1,437	0.14%
2020/09/25	20	13.30	0	0.00	13.35	20	1,535	1.30%
2020/09/24	0	0.00	1	13.60	13.45	-1	1,540	-0.06%
2020/09/16	0	0.00	5	14.15	14.20	-5	1,516	-0.33%
2020/09/14	22	14.25	5	14.30	14.25	17	1,513	1.12%
2020/09/11	5	14.50	2.5	14.42	14.30	2.5	1,510	0.17%
2020/09/10	0	0.00	20	14.60	14.65	-20	1,503	-1.33%
2020/09/09	20	14.50	17	14.51	14.60	3	1,497	0.20%
2020/09/07	7	14.66	2	14.55	14.55	5	1,488	0.34%
2020/09/04	1	14.30	0	0.00	14.30	1	1,473	0.07%
2020/09/03	8	14.59	2	14.55	14.40	6	1,470	0.41%
2020/09/02	27	14.59	41	14.71	14.55	-14	1,456	-0.96%
2020/08/31	6	14.21	0	0.00	14.25	6	1,418	0.42%
2020/08/28	0	0.00	0	14.10	14.10	0	1,423	0.00%
2020/08/27	0	0.00	3	14.20	14.10	-3	1,427	-0.21%
2020/08/26	0	0.00	2	14.15	14.15	-2	1,428	-0.14%
2020/08/24	0	0.00	124.5	14.40	14.45	-124.5	1,448	-8.59%	大賣/鉅額交易
2020/08/21	1	14.30	0	0.00	14.40	1	1,728	0.06%
2020/08/20	1	14.10	26	14.28	14.15	-25	1,858	-1.35%
2020/08/19	3	14.88	2	14.95	14.65	1	1,829	0.05%
2020/08/18	0	0.00	1	14.75	14.75	-1	1,788	-0.06%
2020/08/17	0	0.00	3	14.57	14.65	-3	1,774	-0.17%
2020/08/14	4	14.30	1	14.15	14.45	3	1,761	0.17%
2020/08/12	2	14.40	9	14.39	14.25	-7	1,737	-0.40%
2020/08/11	44	14.65	2	14.75	14.25	42	1,717	2.45%
2020/08/10	159	15.35	160	15.37	15.45	-1	1,596	-0.06%	大買/大賣/
2020/08/07	5	14.13	1	14.00	14.05	4	1,376	0.29%
2020/08/03	5	13.85	40	13.95	14.00	-35	1,348	-2.60%
2020/07/30	60	13.95	20	13.93	13.85	40	1,360	2.94%
2020/07/29	1	13.60	0	0.00	13.55	1	1,349	0.07%
2020/07/27	0	0.00	3	13.50	13.35	-3	1,360	-0.22%
2020/07/24	0	0.00	2	13.55	13.50	-2	1,360	-0.15%
2020/07/21	2	13.70	0	0.00	13.90	2	1,371	0.15%
2020/07/20	3	13.60	0	0.00	13.60	3	1,358	0.22%
2020/07/16	2.5	13.97	2	13.85	13.85	0.5	1,359	0.04%
2020/07/15	1	14.10	0	0.00	13.95	1	1,352	0.07%
2020/07/14	12	14.16	10	14.25	14.35	2	1,347	0.15%
2020/07/10	25	13.87	32	13.64	13.45	-7	1,252	-0.56%
2020/07/09	2	13.55	0	0.00	13.75	2	1,217	0.16%
2020/07/07	0	0.00	2	13.58	13.45	-2	1,215	-0.16%
2020/07/06	0	0.00	32	13.77	13.75	-32	1,228	-2.60%
2020/07/03	0	0.00	4	13.61	13.60	-4	1,219	-0.33%
2020/06/23	0	0.00	5	13.33	13.30	-5	1,342	-0.37%
2020/06/22	0	0.00	1	13.40	13.45	-1	1,346	-0.07%
2020/06/17	0	0.00	1	13.25	13.35	-1	1,364	-0.07%
2020/06/15	1	13.10	1	13.05	13.00	0	1,419	0.00%
2020/06/12	1	12.95	1	12.95	13.00	0	1,437	0.00%
2020/06/05	0	0.00	2	13.60	13.55	-2	1,601	-0.12%
2020/06/03	0	0.00	5	13.40	13.40	-5	1,839	-0.27%
2020/06/02	0	0.00	14	13.41	13.30	-14	1,872	-0.75%
2020/06/01	0	0.00	4	13.35	13.40	-4	1,903	-0.21%
2020/05/28	111	13.63	61	13.68	13.35	50	2,056	2.43%	大買/
2020/05/27	16	14.38	182	14.61	14.65	-166	2,012	-8.25%	大賣/鉅額交易
2020/05/26	1	13.25	0	0.00	13.35	1	1,907	0.05%
2020/05/22	0	0.00	6	13.23	13.15	-6	1,921	-0.31%
2020/05/21	3	13.10	0	0.00	13.10	3	1,968	0.15%
2020/05/20	3	13.10	0	0.00	13.00	3	1,989	0.15%
2020/05/19	1	13.15	4	13.13	13.10	-3	1,992	-0.15%
2020/05/18	1	13.05	2	13.10	13.05	-1	2,001	-0.05%
2020/05/15	0	0.00	5	12.85	12.80	-5	2,012	-0.25%
2020/05/14	5	13.23	2	12.95	12.85	3	2,040	0.15%
2020/05/13	0	0.00	16	12.68	12.70	-16	2,025	-0.79%
2020/05/11	0	0.00	46	12.80	12.80	-46	2,036	-2.26%
2020/05/06	7	13.01	1	13.05	12.95	6	2,012	0.30%
2020/05/04	0	12.65	0	0.00	12.65	0	1,970	0.00%
2020/04/30	0	0.00	8	12.70	12.70	-8	1,970	-0.41%
2020/04/23	0.3	12.15	0	0.00	12.20	0.3	1,955	0.02%
2020/04/22	3	12.05	0	0.00	12.05	3	1,949	0.15%
2020/04/21	0	0.00	5	12.10	12.05	-5	1,940	-0.26%
2020/04/20	0	0.00	10	12.30	12.45	-10	1,932	-0.52%
2020/04/17	2	12.55	0	0.00	12.40	2	1,928	0.10%
2020/04/15	0.1	12.60	3	12.55	12.60	-2.9	1,891	-0.15%
2020/04/14	5	12.55	0	0.00	12.60	5	1,880	0.27%
2020/04/13	0	0.00	5	12.30	12.30	-5	1,872	-0.27%
2020/04/10	0	0.00	2	12.30	12.40	-2	1,866	-0.11%
2020/04/09	2	12.65	5	12.40	12.35	-3	1,854	-0.16%
2020/04/08	5	12.95	1	12.90	12.95	4	1,827	0.22%
2020/04/07	21	13.26	3	13.40	12.80	18	1,816	0.99%
2020/04/06	0	0.00	1	12.85	12.95	-1	1,733	-0.06%
2020/04/01	0	0.00	5	11.80	11.80	-5	1,695	-0.29%
2020/03/27	15	11.87	5	11.70	11.65	10	1,668	0.60%
2020/03/25	0	0.00	20	11.25	11.40	-20	1,642	-1.22%
2020/03/24	6	10.73	2	10.80	10.80	4	1,628	0.25%
2020/03/23	3	10.58	6	10.50	10.45	-3	1,621	-0.19%
2020/03/20	10	10.54	0	0.00	10.75	10	1,612	0.62%
2020/03/19	0	0.00	0	10.00	10.00	0	1,595	0.00%
2020/03/18	1	11.45	2	11.10	11.10	-1	1,549	-0.06%
2020/03/17	2	11.43	1	11.40	11.35	1	1,527	0.07%
2020/03/16	6	11.93	3	12.35	11.90	3	1,505	0.20%
2020/03/13	18	11.78	9	11.84	12.00	9	1,480	0.61%
2020/03/12	16	13.07	0	0.00	13.05	16	1,403	1.14%
2020/03/11	0	0.00	10	13.60	13.55	-10	1,349	-0.74%
2020/03/10	23	13.90	1	13.95	14.00	22	1,299	1.69%
2020/03/09	10	16.10	11	15.93	15.10	-1	1,205	-0.08%
2020/03/06	11	15.79	5	15.60	15.70	6	1,038	0.58%
2020/03/05	12	15.90	9	15.76	15.80	3	995	0.30%
2020/03/04	4	16.35	6	16.28	16.05	-2	957	-0.21%
2020/03/03	8	16.14	20.2	16.07	16.10	-12.2	872	-1.40%
2020/03/02	27.2	16.26	28	16.17	16.50	-0.8	765	-0.11%
2020/02/27	16	14.85	0	0.00	15.00	16	509	3.14%
2020/02/26	5	14.66	13	14.30	14.65	-8	476	-1.68%
2020/02/25	5	14.50	1	14.45	14.45	4	456	0.88%
2020/02/24	12	14.86	14	14.84	14.80	-2	433	-0.46%
2020/02/21	20	14.29	0	0.00	14.55	20	376	5.31%
2020/02/20	16	14.25	0	0.00	14.10	16	349	4.58%
2020/02/18	9	14.19	0	0.00	14.05	9	336	2.67%
2020/02/17	38	13.95	27	13.93	13.90	11	312	3.52%
2020/02/14	0	0.00	5	13.25	13.30	-5	274	-1.82%
2020/02/12	0.1	13.20	0	0.00	13.25	0.1	265	0.04%
2020/02/07	0	0.00	0.7	12.80	12.95	-0.7	246	-0.28%
2020/02/04	2	12.73	0	0.00	12.75	2	237	0.84%
2020/01/31	0.3	12.95	5	13.00	13.00	-4.8	227	-2.09%
2020/01/30	5	12.85	0	0.00	13.30	5	225	2.22%
2019/12/19	0	0.00	0.6	12.90	12.90	-0.6	235	-0.26%
2019/12/17	6	12.95	0	0.00	12.95	6	234	2.56%
2019/12/09	0.3	13.05	0	0.00	13.05	0.3	236	0.11%
2019/12/04	0	0.00	1.5	12.97	13.00	-1.5	238	-0.63%
2019/11/27	0.8	13.15	0	0.00	13.15	0.8	252	0.32%
2019/10/30	0	0.00	7	13.15	13.10	-7	264	-2.64%
2019/10/29	0	0.00	1	12.90	12.85	-1	258	-0.39%
2019/10/23	0	0.00	1	12.80	12.85	-1	257	-0.39%
2019/10/03	3	12.80	0	0.00	12.85	3	306	0.98%
2019/10/01	0	0.00	0.1	12.90	12.90	-0.1	317	-0.02%
2019/09/26	2	13.00	0	0.00	13.00	2	334	0.60%
2019/09/25	0	0.00	4	13.05	13.00	-4	335	-1.19%
2019/09/18	1	13.00	0	0.00	13.05	1	356	0.28%
2019/09/16	0	0.00	100	13.00	13.00	-100	366	-27.31%
2019/09/10	0	0.00	55.2	12.79	12.75	-55.2	409	-13.49%
2019/08/26	131	12.80	0	0.00	12.65	131	423	30.95%	大買/鉅額交易
2019/08/22	0	0.00	131	13.20	13.15	-131	431	-30.37%	大賣/鉅額交易
2019/08/19	3	13.10	0	0.00	13.20	3	427	0.70%
2019/08/14	0	0.00	26	13.40	13.40	-26	400	-6.49%
2019/08/06	5	13.30	0	0.00	13.30	5	398	1.25%
2019/07/19	5	13.40	0	0.00	13.45	5	390	1.28%
2019/07/17	2	13.60	1	13.60	13.50	1	376	0.27%
2019/07/09	0	0.00	5	13.85	13.80	-5	346	-1.44%
2019/07/08	50.5	13.95	0	0.00	14.00	50.5	344	14.67%
2019/07/03	3	13.45	0	0.00	13.45	3	326	0.92%
2019/06/26	3	13.35	0	0.00	13.35	3	334	0.90%
2019/06/21	0	0.00	10	13.40	13.45	-10	353	-2.83%
2019/06/11	4	13.38	0	0.00	13.35	4	336	1.19%
2019/06/10	5	13.50	0	0.00	13.50	5	326	1.53%
2019/06/06	1	13.60	0	0.00	13.65	1	325	0.31%
2019/05/31	0	0.00	1	13.66	13.60	-1	330	-0.31%
2019/05/29	1	13.50	0	0.00	13.50	1	326	0.31%
2019/05/21	0	0.00	3	13.65	13.75	-3	334	-0.91%
2019/05/20	1	13.70	0	0.00	13.65	1	335	0.30%
2019/05/14	7	13.65	0	0.00	13.65	7	338	2.07%
2019/05/13	0	0.00	1	13.80	13.90	-1	336	-0.30%
2019/05/08	1	14.05	0	0.00	14.05	1	329	0.30%
2019/04/22	0	0.00	4	14.15	14.15	-4	323	-1.25%
2019/04/18	0	0.00	0	14.05	14.15	0	323	0.00%
2019/03/28	1	14.10	0	0.00	14.10	1	344	0.29%
2019/03/27	0	0.00	2	14.40	14.35	-2	330	-0.61%
2019/03/26	1	14.40	0	0.00	14.45	1	324	0.31%
2019/03/25	0	0.00	0.5	14.50	14.60	-0.5	315	-0.16%
2019/03/22	2	14.95	26	15.02	14.90	-24	294	-8.15%
2019/03/19	0.1	15.15	0	0.00	15.15	0.1	276	0.04%
2019/03/06	0	0.00	2	15.50	15.50	-2	274	-0.73%
2019/02/27	10	15.45	0	0.00	15.40	10	276	3.62%
2019/01/29	2	15.00	20	15.00	15.10	-18	256	-7.01%
2019/01/18	4	15.03	0	0.00	15.10	4	271	1.47%
2019/01/09	0	0.00	11	15.00	15.10	-11	302	-3.64%
2019/01/04	10	14.80	82	14.82	14.80	-72	321	-22.43%
2018/12/28	33	14.83	0	0.00	14.80	33	342	9.63%
2018/12/27	26	14.82	74	14.83	14.85	-48	369	-13.00%
2018/12/26	104	14.85	0	0.00	14.85	104	359	28.94%	大買/鉅額交易
2018/12/25	14	15.06	0	0.00	14.85	14	345	4.05%
2018/12/24	2	15.75	0	0.00	15.75	2	318	0.63%
2018/12/18	2	16.00	0	0.00	16.15	2	311	0.64%
2018/12/03	2	16.25	0	0.00	16.25	2	317	0.63%
2018/11/15	0	0.00	3	16.25	16.25	-3	382	-0.78%
2018/11/08	0	0.00	2	16.70	16.70	-2	429	-0.47%
2018/11/05	1	16.70	0	0.00	16.65	1	459	0.22%
2018/10/31	0	0.00	5	16.45	16.50	-5	468	-1.07%
2018/10/29	0	0.00	2	16.60	16.70	-2	469	-0.43%
2018/10/26	0	0.00	3	16.75	16.90	-3	469	-0.64%
2018/10/24	0	0.00	1	17.20	17.20	-1	464	-0.22%
2018/10/09	1	17.90	0	0.00	17.90	1	436	0.23%
2018/09/21	1	17.85	0	0.00	17.80	1	432	0.23%
2018/09/19	2	17.80	0	0.00	17.95	2	436	0.46%
2018/09/18	0	0.00	8	17.80	17.80	-8	437	-1.83%
2018/09/07	1	17.75	0	0.00	17.75	1	460	0.22%
2018/08/30	0	0.00	2	17.85	17.90	-2	476	-0.42%
2018/08/23	131	17.90	15	17.83	17.85	116	464	24.95%	大買/鉅額交易
2018/08/22	2	19.15	130.3	19.15	19.15	-128.3	442	-28.97%	大賣/鉅額交易
2018/08/20	0	0.00	3	19.20	19.20	-3	399	-0.75%
2018/08/16	3	18.97	0	0.00	19.00	3	377	0.79%
2018/08/13	2	19.08	0	0.00	19.00	2	363	0.55%
2018/08/09	0	0.00	5	19.15	19.20	-5	344	-1.45%
2018/08/06	0	0.00	2	19.15	19.20	-2	352	-0.57%
2018/07/27	2	19.10	0	0.00	19.10	2	343	0.58%
2018/07/19	5	18.95	0	0.00	18.90	5	331	1.51%
2018/07/18	5	19.07	0	0.00	19.00	5	333	1.50%
2018/07/05	2	18.80	0	0.00	18.75	2	383	0.52%
2018/06/26	3	18.90	0	0.00	18.90	3	419	0.72%
2018/06/20	3	18.80	0	0.00	18.85	3	508	0.59%
2018/06/11	0	0.00	6.2	19.10	19.10	-6.2	494	-1.25%
2018/06/08	0	0.00	3	19.00	19.00	-3	495	-0.61%
2018/06/07	15	19.05	0	0.00	19.00	15	494	3.03%
2018/05/22	10	19.05	0	0.00	18.90	10	503	1.99%
2018/05/18	0	0.00	10	18.80	18.90	-10	499	-2.00%
2018/05/14	1	18.90	0	0.00	18.90	1	522	0.19%
2018/05/07	1	18.70	0	0.00	18.70	1	517	0.19%
2018/05/02	10	18.80	0	0.00	18.75	10	531	1.88%
2018/04/27	0	0.00	1	18.65	18.70	-1	551	-0.18%
2018/04/12	5	18.65	0	0.00	18.65	5	583	0.86%
2018/04/11	5	18.80	12	18.79	18.75	-7	570	-1.23%
2018/04/10	20	19.05	2	19.05	19.00	18	540	3.33%
2018/04/09	0	0.00	30	19.02	19.05	-30	538	-5.57%
2018/04/03	3	19.08	5	19.05	19.05	-2	547	-0.37%
2018/03/28	0	0.00	2	18.90	18.90	-2	522	-0.38%
2018/03/26	5	18.89	0	0.00	18.90	5	509	0.98%
2018/03/23	3	18.60	0	0.00	18.70	3	484	0.62%
2018/03/21	0	0.00	20	18.26	18.30	-20	433	-4.62%
2018/03/20	2	18.30	0	0.00	18.30	2	432	0.46%
2018/03/19	3	18.32	0	0.00	18.35	3	432	0.69%
2018/03/16	1	18.20	0	0.00	18.20	1	420	0.24%
2018/03/15	5	18.40	0	0.00	18.30	5	420	1.19%
2018/03/14	5	18.15	0	0.00	18.30	5	416	1.20%
2018/03/12	5	18.20	0	0.00	18.15	5	425	1.17%
2018/03/05	2	17.60	0	0.00	17.60	2	422	0.48%
2018/02/27	2	17.75	0	0.00	17.75	2	427	0.48%
2018/02/21	1	17.65	0	0.00	17.65	1	464	0.22%
2018/02/12	10	17.48	0	0.00	17.45	10	467	2.14%
2018/02/07	27	17.70	0	0.00	17.60	27	467	5.78%
2018/02/06	5	17.75	5	17.45	17.50	0	467	0.00%
2018/02/05	10	17.95	0	0.00	18.05	10	447	2.23%
2018/02/01	2	18.15	0	0.00	18.15	2	455	0.44%
2018/01/31	1	18.10	0	0.00	18.20	1	456	0.22%
2018/01/30	3	18.23	0	0.00	18.20	3	456	0.66%
2018/01/26	0	0.00	3	18.35	18.35	-3	453	-0.66%
2018/01/25	0	0.00	2	18.25	18.40	-2	450	-0.44%
2018/01/24	20	18.34	20	18.35	18.25	0	446	0.00%
2018/01/22	0	0.00	0.1	18.20	18.20	-0.1	426	-0.02%
2018/01/10	0	0.00	2	18.20	18.15	-2	457	-0.44%
2018/01/03	4	18.01	2	18.03	18.05	2	467	0.43%
2018/01/02	3	17.97	0	0.00	18.00	3	465	0.64%