永光 (1711)-凱基-中山券商分點個股進出

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
19.45
漲跌
▼0.35
漲幅
-1.77%
成交量
2,595張
產業
上市化學類股▼0.32%
339人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/05/20	9	19.54	4	19.67	19.45	5	2,647	0.19%
2024/05/16	4	19.80	0	0.00	19.80	4	2,681	0.15%
2024/05/15	0.1	19.95	0	0.00	19.85	0.1	2,732	0.00%
2024/05/10	0	0.00	0.1	20.35	20.35	-0.1	2,705	0.00%
2024/05/09	0	0.00	1.3	20.68	20.25	-1.3	2,698	-0.05%
2024/05/08	0	0.00	0.1	20.55	20.40	-0.1	2,679	0.00%
2024/05/03	3	20.28	0	0.00	20.05	3	2,642	0.11%
2024/04/29	1	20.00	0	0.00	20.45	1	2,613	0.04%
2024/04/25	2	20.10	0	0.00	20.00	2	2,587	0.08%
2024/04/24	0	0.00	4.4	20.25	20.10	-4.4	2,583	-0.17%
2024/04/22	0	0.00	0.3	19.98	20.05	-0.3	2,604	-0.01%
2024/04/19	3	19.50	0	0.00	19.50	3	2,597	0.12%
2024/04/18	0	0.00	0.3	20.20	20.10	-0.3	2,582	-0.01%
2024/04/16	1	19.85	0.3	19.80	19.80	0.7	2,583	0.03%
2024/04/15	0	0.00	0	20.60	20.30	0	2,586	0.00%
2024/04/12	0	0.00	1	20.25	20.25	-1	2,572	-0.04%
2024/04/11	0.1	20.25	0	0.00	20.30	0.1	2,566	0.00%
2024/04/10	0	0.00	2.7	20.66	20.70	-2.7	2,563	-0.10%
2024/04/09	2	20.60	0	0.00	20.55	2	2,556	0.08%
2024/04/08	2	20.45	0	0.00	20.60	2	2,545	0.08%
2024/04/03	0	0.00	0.1	20.42	20.35	-0.1	2,534	-0.01%
2024/04/02	1	20.30	1.9	20.42	20.45	-0.9	2,521	-0.04%
2024/04/01	0	0.00	1.1	20.06	20.05	-1.1	2,473	-0.05%
2024/03/29	0	0.00	1.2	19.83	19.80	-1.2	2,455	-0.05%
2024/03/28	0	0.00	0	19.75	19.70	0	2,460	0.00%
2024/03/27	1	19.90	0.4	19.93	19.85	0.6	2,460	0.02%
2024/03/26	2	19.50	2.5	19.69	19.55	-0.5	2,448	-0.02%
2024/03/25	0	0.00	4.2	19.93	20.00	-4.2	2,437	-0.17%
2024/03/22	0.1	19.55	0	0.00	19.50	0.1	2,404	0.00%
2024/03/21	1	19.55	4	19.55	19.55	-3	2,406	-0.13%
2024/03/19	1.3	19.48	1.1	19.51	19.40	0.2	2,400	0.01%
2024/03/18	0	0.00	0.3	19.45	19.40	-0.3	2,394	-0.01%
2024/03/15	3.4	19.41	0.7	19.49	19.25	2.7	2,397	0.11%
2024/03/14	3.2	19.79	3	19.95	19.75	0.3	2,375	0.01%
2024/03/13	5.1	19.98	31.2	19.86	19.95	-26.1	2,368	-1.10%
2024/03/12	0	0.00	0	20.55	20.35	0	2,355	0.00%
2024/03/11	0	20.10	0	20.65	20.25	0	2,358	0.00%
2024/03/08	4	20.58	2	20.60	20.55	2	2,362	0.08%
2024/03/07	1	21.45	1.3	21.28	21.05	-0.3	2,349	-0.01%
2024/03/06	0	0.00	1.1	21.27	21.50	-1.1	2,305	-0.05%
2024/03/05	2.4	21.02	1.2	21.19	21.10	1.2	2,254	0.05%
2024/03/04	1	21.60	3.2	21.78	21.40	-2.2	2,199	-0.10%
2024/03/01	10	21.40	0.1	21.65	21.45	9.9	2,146	0.46%
2024/02/29	9.1	21.68	2.1	21.51	21.50	7	2,089	0.33%
2024/02/27	40.4	23.39	14.6	22.87	21.80	25.8	1,947	1.32%
2024/02/26	0	0.00	0.9	21.70	21.70	-0.9	1,086	-0.09%
2024/02/23	0.1	19.95	5	19.90	19.75	-4.9	943	-0.52%
2024/02/22	0	0.00	1.2	19.82	19.90	-1.2	949	-0.13%
2024/02/21	0	0.00	0.3	19.90	19.85	-0.3	948	-0.03%
2024/02/20	2.3	19.86	5.4	20.10	19.80	-3.1	949	-0.33%
2024/02/19	5	20.10	0	20.05	19.95	5	944	0.53%
2024/02/16	11	19.99	10.2	20.00	20.00	0.8	882	0.09%
2024/02/15	0	0.00	0.5	19.34	19.00	-0.5	813	-0.06%
2024/01/31	0	18.85	0	0.00	18.75	0	812	0.00%
2024/01/30	0	0.00	0	19.50	18.80	0	814	0.00%
2024/01/26	0.1	19.10	0	0.00	19.10	0.1	839	0.01%
2024/01/22	0.3	18.85	0	0.00	18.90	0.3	862	0.04%
2024/01/17	0.1	18.60	0	0.00	18.40	0.1	949	0.01%
2024/01/16	10	18.80	1	18.70	18.70	9	1,022	0.88%
2024/01/12	0	0.00	100	18.98	18.95	-100	1,280	-7.81%
2024/01/11	0	0.00	140	19.02	19.05	-140	1,367	-10.24%	大賣/鉅額交易
2024/01/10	0	0.00	2	19.10	18.95	-2	1,384	-0.14%
2024/01/05	0	0.00	0	19.95	19.45	0	1,348	0.00%
2024/01/04	0	0.00	0	19.95	19.40	0	1,350	0.00%
2023/12/29	1	19.45	0	0.00	19.60	1	1,355	0.07%
2023/12/26	0	0.00	0.1	19.80	19.65	-0.1	1,370	0.00%
2023/12/25	2	19.48	0	0.00	19.45	2	1,383	0.14%
2023/12/22	1	19.65	0.1	19.94	19.65	0.9	1,417	0.07%
2023/12/21	0	20.00	0	20.05	19.80	0	1,417	0.00%
2023/12/20	0	0.00	0.1	20.17	20.00	-0.1	1,424	-0.01%
2023/12/19	1	19.85	0	20.02	19.85	1	1,421	0.07%
2023/12/18	0	0.00	0.9	20.11	19.85	-0.9	1,421	-0.06%
2023/12/15	0	0.00	0.1	20.06	20.10	-0.1	1,415	-0.01%
2023/12/14	0	0.00	2.6	19.91	19.85	-2.6	1,412	-0.18%
2023/12/13	1	19.70	0.4	19.88	19.70	0.6	1,417	0.04%
2023/12/12	1.1	19.77	0.7	19.93	19.75	0.4	1,420	0.03%
2023/12/11	1	19.90	0.3	20.06	19.90	0.7	1,419	0.05%
2023/12/08	0.3	20.11	3	20.20	20.05	-2.7	1,416	-0.19%
2023/12/07	0.1	20.34	0	0.00	20.20	0.1	1,411	0.01%
2023/12/06	3.1	20.55	0	0.00	20.50	3.1	1,398	0.22%
2023/12/05	0.1	20.65	10	20.80	20.80	-9.9	1,386	-0.71%
2023/12/04	0.2	20.60	0	0.00	20.85	0.2	1,368	0.01%
2023/12/01	2.8	20.51	0	20.55	20.50	2.8	1,332	0.21%
2023/11/30	1.2	20.32	1	20.50	20.45	0.2	1,326	0.02%
2023/11/29	0.1	20.20	3	20.32	20.35	-2.9	1,312	-0.22%
2023/11/28	0	0.00	3	20.32	20.35	-3	1,319	-0.23%
2023/11/27	0	0.00	2	20.35	20.10	-2	1,317	-0.15%
2023/11/24	10.1	20.20	1	20.30	20.15	9.1	1,308	0.69%
2023/11/23	1.2	20.10	1	20.29	20.20	0.2	1,301	0.01%
2023/11/22	3.4	20.08	8	20.15	20.05	-4.7	1,291	-0.36%
2023/11/21	2.1	19.98	0	20.00	20.05	2.1	1,280	0.16%
2023/11/20	6	19.86	0	19.95	19.80	6	1,269	0.47%
2023/11/10	0.1	19.35	0	0.00	19.35	0.1	1,256	0.00%
2023/11/02	0	0.00	13	19.45	19.45	-13	1,344	-0.97%
2023/11/01	3.1	19.25	2	19.35	19.30	1.1	1,369	0.08%
2023/10/31	0.1	19.45	2	19.45	19.25	-1.9	1,383	-0.14%
2023/10/27	2	19.75	0	0.00	19.70	2	1,445	0.14%
2023/10/26	0	0.00	2.6	19.66	19.65	-2.6	1,465	-0.18%
2023/10/25	0	0.00	7	19.97	20.10	-7	1,468	-0.48%
2023/10/24	5	19.60	0	0.00	19.75	5	1,470	0.34%
2023/10/23	2	20.10	0.2	20.51	20.00	1.8	1,406	0.13%
2023/10/20	0	0.00	0.4	19.51	19.50	-0.4	1,172	-0.03%
2023/10/19	25.1	19.63	16.1	19.76	19.50	9	1,184	0.76%
2023/10/13	0.1	19.05	10	19.35	19.15	-9.9	1,672	-0.59%
2023/10/12	0.1	19.30	0	0.00	19.30	0.1	1,935	0.00%
2023/10/04	10.2	18.90	0	0.00	18.95	10.2	2,016	0.50%
2023/10/03	0.1	19.25	0	0.00	19.15	0.1	2,115	0.00%
2023/10/02	3	19.40	10	19.30	19.20	-7	2,164	-0.32%
2023/09/27	30	19.79	20	19.79	19.80	10	2,212	0.45%
2023/09/26	0.1	19.30	0	0.00	19.30	0.1	2,202	0.00%
2023/09/14	0	0.00	0.8	19.70	19.80	-0.8	2,762	-0.03%
2023/09/13	2	19.65	2	19.70	19.75	0	2,775	0.00%
2023/09/12	0	19.45	0	0.00	19.45	0	2,826	0.00%
2023/09/07	2	19.75	0	0.00	19.60	2	2,892	0.07%
2023/09/06	0	0.00	1	19.90	19.85	-1	2,921	-0.03%
2023/09/05	0	0.00	102	19.93	19.95	-102	2,956	-3.45%	大賣/鉅額交易
2023/09/01	0	0.00	2	19.65	19.65	-2	3,023	-0.07%
2023/08/31	2	19.35	0	0.00	19.25	2	3,126	0.06%
2023/08/16	2	18.90	2	19.20	19.15	0	3,844	0.00%
2023/08/15	0.1	19.30	0	0.00	19.10	0.1	4,037	0.00%
2023/08/14	1	19.20	0	0.00	19.10	1	4,058	0.02%
2023/08/11	3	19.72	0	0.00	19.45	3	4,076	0.07%
2023/08/10	1	19.85	0	0.00	19.80	1	4,179	0.02%
2023/08/09	1	20.10	0	0.00	20.15	1	4,166	0.02%
2023/08/08	2	20.60	1	20.60	20.50	1	4,162	0.02%
2023/08/07	2	20.65	0	0.00	20.75	2	4,220	0.05%
2023/08/04	0	0.00	1	20.85	20.90	-1	4,222	-0.02%
2023/08/02	0	0.00	2	21.30	20.95	-2	4,296	-0.05%
2023/08/01	2	20.90	1	21.20	20.90	1	4,310	0.02%
2023/07/31	0	0.00	3	21.45	21.15	-3	4,372	-0.07%
2023/07/28	2	21.10	0	0.00	21.10	2	4,467	0.04%
2023/07/27	0	0.00	8.2	21.50	21.45	-8.2	4,662	-0.18%
2023/07/25	1	20.80	1	20.80	20.70	0	5,177	0.00%
2023/07/24	9	21.03	13	20.90	20.75	-4	6,834	-0.06%
2023/07/21	0	0.00	36	21.60	21.55	-36	7,246	-0.50%
2023/07/20	0	0.00	1	21.55	21.25	-1	7,367	-0.01%
2023/07/19	3	21.10	0	0.00	20.95	3	7,618	0.04%
2023/07/18	18	22.14	32.4	22.26	21.50	-14.4	7,821	-0.18%
2023/07/17	25	21.82	7	21.74	21.90	18	7,546	0.24%
2023/07/14	1	20.50	0	0.00	20.45	1	7,312	0.01%
2023/07/11	1	20.80	0	0.00	21.05	1	7,298	0.01%
2023/07/10	0	0.00	10	21.15	20.80	-10	7,266	-0.14%
2023/07/07	0	0.00	10	20.75	20.65	-10	7,163	-0.14%
2023/07/06	18	21.58	21	21.78	21.55	-3	7,114	-0.04%
2023/07/04	0	0.00	8	21.85	21.65	-8	7,046	-0.11%
2023/07/03	0	0.00	20	21.93	21.95	-20	7,015	-0.29%
2023/06/30	0	0.00	3	21.53	21.80	-3	6,959	-0.04%
2023/06/28	15	21.82	12	21.96	21.85	3	6,861	0.04%
2023/06/27	17	22.16	39.1	21.92	21.50	-22.1	6,808	-0.32%
2023/06/26	1	21.30	3	21.40	21.40	-2	6,616	-0.03%
2023/06/21	0	0.00	3	21.10	21.05	-3	6,495	-0.05%
2023/06/20	3	20.80	21	20.91	20.90	-18	6,447	-0.28%
2023/06/19	5	20.80	0	0.00	20.75	5	6,433	0.08%
2023/06/16	0	0.00	0.6	21.05	20.70	-0.6	6,415	-0.01%
2023/06/15	5	20.65	2	20.55	20.60	3	6,362	0.05%
2023/06/14	2	20.85	1	20.80	20.80	1	6,343	0.02%
2023/06/13	1	20.75	27	20.70	20.80	-26	6,323	-0.41%
2023/06/12	1	20.80	1	20.80	20.80	0	6,304	0.00%
2023/06/08	0	0.00	1	21.20	21.20	-1	6,247	-0.02%
2023/06/07	0.1	21.60	5	21.70	21.50	-4.9	6,224	-0.08%
2023/06/06	22	21.59	5	21.75	21.55	17	6,190	0.27%
2023/06/05	46	21.91	57.1	22.16	22.15	-11.1	6,085	-0.18%
2023/06/02	0	0.00	10	20.80	20.80	-10	5,651	-0.18%
2023/06/01	20	20.70	2	20.70	20.60	18	5,615	0.32%
2023/05/26	23	20.15	1	20.10	20.05	22	5,521	0.40%
2023/05/25	1	20.70	1	20.75	20.55	0	5,486	0.00%
2023/05/24	1	20.60	3	20.60	20.55	-2	5,462	-0.04%
2023/05/23	3	20.67	3	20.60	20.55	0	5,438	0.00%
2023/05/22	26.1	20.53	0	0.00	20.60	26.1	5,436	0.48%
2023/05/19	4	21.15	9	21.00	20.65	-5	5,408	-0.09%
2023/05/18	18	20.42	0	0.00	20.45	18	5,210	0.35%
2023/05/16	2	20.85	4	20.75	20.55	-2	5,147	-0.04%
2023/05/15	2	20.30	13	20.28	20.05	-11	5,026	-0.22%
2023/05/12	5	20.41	3	20.00	20.15	2	5,019	0.04%
2023/05/11	5	20.41	3	20.00	20.00	2	5,000	0.04%
2023/05/09	25	20.83	0	0.00	20.75	25	4,903	0.51%
2023/05/08	0	0.00	1.1	21.40	21.40	-1.1	4,817	-0.02%
2023/05/05	4	21.58	2.2	21.75	21.50	1.8	4,753	0.04%
2023/05/04	15.1	22.13	13	21.90	21.80	2.1	4,692	0.04%
2023/05/03	4.1	22.22	0	0.00	21.75	4.1	4,578	0.09%
2023/05/02	33.1	22.41	4.1	22.18	22.40	29	4,374	0.66%
2023/04/28	45.1	21.92	5.1	22.34	21.90	40	4,148	0.96%
2023/04/27	63	23.22	78.9	23.07	22.60	-15.9	3,785	-0.42%
2023/04/26	19	20.75	19.7	21.77	22.10	-0.7	2,108	-0.03%
2023/04/25	12.1	20.25	5	20.80	20.10	7.1	1,652	0.43%
2023/04/24	20	20.91	13.1	20.94	20.80	6.9	1,462	0.47%
2023/04/21	11	19.92	5.3	20.15	19.85	5.7	1,154	0.49%
2023/04/20	21	19.70	9	19.41	19.35	12	877	1.37%
2023/04/19	0.1	19.15	0	0.00	19.05	0.1	765	0.01%
2023/04/18	0	19.10	0	0.00	19.10	0	736	0.01%
2023/04/17	0	19.30	0	0.00	19.30	0	725	0.00%
2023/04/12	0.1	18.95	0	0.00	19.00	0.1	696	0.02%
2023/04/10	1	18.85	0	0.00	18.80	1	711	0.14%
2023/03/30	2	18.65	0	0.00	18.75	2	857	0.23%
2023/03/29	0	0.00	2	18.80	18.75	-2	866	-0.23%
2023/03/28	2	18.95	2	18.90	18.80	0	901	0.00%
2023/03/24	1	18.75	1	18.80	18.70	0	928	0.00%
2023/03/23	1	18.60	0	0.00	18.60	1	974	0.10%
2023/03/22	1	18.55	0	0.00	18.60	1	1,188	0.08%
2023/03/21	0	0.00	0	19.85	18.55	0	1,315	0.00%
2023/03/20	0	0.00	6	18.35	18.35	-6	1,320	-0.45%
2023/03/17	50	18.35	0	19.90	18.35	50	1,323	3.78%
2023/03/16	1	18.45	0	0.00	18.20	1	1,329	0.08%
2023/03/14	21	18.60	0	0.00	18.60	21	1,342	1.56%
2023/03/13	35	18.70	0	0.00	18.80	35	1,351	2.59%
2023/03/08	6	19.15	0	0.00	19.25	6	1,654	0.36%
2023/03/07	0.1	19.20	0	0.00	19.20	0.1	1,645	0.01%
2023/03/06	2	19.10	0	0.00	19.15	2	1,628	0.12%
2023/02/24	0.1	19.05	0	0.00	18.85	0.1	1,610	0.01%
2023/02/21	0	0.00	1	19.05	19.10	-1	1,603	-0.06%
2023/02/20	0.1	19.10	0	0.00	19.10	0.1	1,608	0.01%
2023/02/17	1	18.85	0	0.00	18.85	1	1,602	0.06%
2023/02/13	20	18.73	0	0.00	18.85	20	1,628	1.23%
2023/02/08	2	19.20	1	19.30	19.15	1	1,624	0.06%
2023/02/06	0.1	19.15	0	0.00	19.20	0.1	1,614	0.00%
2023/02/03	0.1	19.15	0	0.00	19.20	0.1	1,610	0.01%
2023/02/02	0	0.00	0	19.40	19.20	0	1,601	0.00%
2023/02/01	0.1	19.00	0	19.20	19.00	0	1,582	0.00%
2023/01/30	0	0.00	1	18.55	18.65	-1	1,565	-0.06%
2023/01/16	0	0.00	1	18.30	18.35	-1	1,565	-0.06%
2023/01/13	1	18.40	0	0.00	18.35	1	1,581	0.06%
2023/01/12	2	18.48	0	0.00	18.40	2	1,609	0.12%
2023/01/09	1	18.60	0	0.00	18.55	1	1,616	0.06%
2022/12/29	2	18.40	0	0.00	18.70	2	1,667	0.12%
2022/12/27	2	18.85	0	0.00	19.00	2	1,656	0.12%
2022/12/26	3	19.48	4.1	19.39	19.20	-1.1	1,635	-0.07%
2022/12/23	1	18.40	0	0.00	18.40	1	1,540	0.06%
2022/12/21	2	18.38	1	18.45	18.40	1	1,554	0.06%
2022/12/20	3	18.95	0	0.00	18.35	3	1,551	0.19%
2022/12/16	2	19.30	3	19.25	19.25	-1	1,538	-0.06%
2022/12/15	1	19.80	2	19.65	19.60	-1	1,522	-0.07%
2022/12/14	20	19.92	18	19.99	19.95	2	1,481	0.13%
2022/12/13	18	19.43	15.7	19.29	19.55	2.3	1,270	0.18%
2022/12/12	0.1	18.40	0	0.00	18.40	0.1	1,152	0.01%
2022/12/09	2	18.55	0	18.70	18.45	2	1,152	0.17%
2022/12/07	3	18.47	0	0.00	18.30	3	1,147	0.26%
2022/12/05	1.4	18.84	0	0.00	18.80	1.4	1,132	0.12%
2022/12/02	0	0.00	1	18.75	18.90	-1	1,119	-0.09%
2022/12/01	0	0.00	1	18.85	18.90	-1	1,103	-0.09%
2022/11/30	3	19.13	5.8	19.40	19.10	-2.8	1,008	-0.28%
2022/11/28	0	0.00	0.1	17.95	17.95	-0.1	814	-0.02%
2022/11/23	0	0.00	1	18.00	17.95	-1	842	-0.12%
2022/11/22	0	0.00	8	17.75	17.75	-8	854	-0.94%
2022/11/18	2	18.10	2	18.00	17.70	0	907	0.00%
2022/11/17	1	18.05	1	18.00	18.00	0	965	0.00%
2022/11/16	5	18.04	0	0.00	17.90	5	1,128	0.44%
2022/11/15	4	18.11	0	0.00	18.20	4	1,161	0.34%
2022/11/14	2	18.18	0	0.00	18.15	2	1,211	0.17%
2022/11/10	3	17.67	0	0.00	17.55	3	1,238	0.24%
2022/11/09	0.2	18.50	0	0.00	17.80	0.2	1,253	0.02%
2022/11/04	0	0.00	0	18.35	17.50	0	1,310	0.00%
2022/10/27	0	0.00	5	17.35	17.50	-5	1,428	-0.35%
2022/10/21	5	17.10	0	0.00	16.90	5	1,619	0.31%
2022/10/14	0	0.00	5	17.30	17.20	-5	1,915	-0.26%
2022/10/12	1	17.45	1	17.55	17.40	0	1,998	0.00%
2022/10/07	0.1	18.30	0	0.00	18.15	0.1	2,006	0.00%
2022/10/04	0	0.00	2	18.35	18.45	-2	2,077	-0.10%
2022/09/28	3	18.13	0	0.00	17.80	3	2,210	0.14%
2022/09/26	5	18.40	0	0.00	18.35	5	2,241	0.22%
2022/09/23	1	19.00	0	0.00	19.20	1	2,256	0.04%
2022/09/22	14	19.55	17	19.34	19.55	-3	2,284	-0.13%
2022/09/21	2	19.43	0	0.00	19.30	2	2,287	0.09%
2022/09/20	2	19.60	0	0.00	19.75	2	2,289	0.09%
2022/09/16	0	20.00	0	0.00	20.05	0	2,303	0.00%
2022/09/15	0.2	20.33	0	0.00	20.35	0.2	2,326	0.01%
2022/09/14	3	20.23	0	0.00	20.25	3	2,340	0.13%
2022/09/12	3	20.45	12	20.43	20.40	-9	2,404	-0.37%
2022/09/08	2	19.90	0	0.00	20.10	2	2,427	0.08%
2022/09/06	2.4	20.10	0	0.00	19.95	2.4	2,471	0.10%
2022/09/05	1	20.20	10	20.20	20.15	-9	2,483	-0.36%
2022/09/02	8	20.53	0	0.00	20.50	8	2,509	0.32%
2022/09/01	9	20.88	0	0.00	20.75	9	2,513	0.36%
2022/08/31	5.3	20.98	4	21.08	21.15	1.3	2,513	0.05%
2022/08/30	3	20.80	2	20.65	20.90	1	2,528	0.04%
2022/08/29	4	20.59	5	20.58	20.65	-1	2,559	-0.04%
2022/08/26	3.2	21.33	1	21.40	21.30	2.2	2,599	0.09%
2022/08/25	9.8	21.25	2	21.25	21.30	7.8	2,845	0.28%
2022/08/24	19	20.94	22	21.05	21.00	-3	2,846	-0.11%
2022/08/23	73.6	20.73	19	21.26	20.65	54.6	2,804	1.95%
2022/08/22	0	0.00	2	21.00	21.25	-2	2,676	-0.07%
2022/08/19	2	21.30	0	0.00	20.90	2	2,646	0.08%
2022/08/18	13	20.59	3	20.90	20.80	10	2,602	0.38%
2022/08/17	0.4	20.77	0	0.00	20.85	0.4	2,602	0.02%
2022/08/16	7	20.62	0	0.00	20.55	7	2,595	0.27%
2022/08/15	0	0.00	3	20.55	20.60	-3	2,616	-0.11%
2022/08/12	5.2	20.20	0	0.00	20.30	5.2	2,612	0.20%
2022/08/11	0	0.00	2	20.33	20.25	-2	2,608	-0.08%
2022/08/10	2	20.00	1	19.95	20.00	1	2,620	0.04%
2022/08/09	0	0.00	1	19.80	19.60	-1	2,614	-0.04%
2022/08/08	0.1	19.70	0	0.00	19.65	0.1	2,627	0.00%
2022/08/05	0	0.00	3	19.55	19.60	-3	2,642	-0.11%
2022/08/04	5	19.16	2	19.10	19.15	3	2,653	0.11%
2022/08/03	1	19.40	0	0.00	19.40	1	2,658	0.04%
2022/08/01	1	20.25	2	20.05	20.35	-1	2,659	-0.04%
2022/07/28	2	19.45	0	0.00	19.50	2	2,659	0.08%
2022/07/27	2	19.45	0	0.00	19.70	2	2,711	0.07%
2022/07/26	1	19.60	0	0.00	19.40	1	2,714	0.04%
2022/07/25	3	19.78	0	0.00	19.70	3	2,734	0.11%
2022/07/22	17.4	20.87	4	20.40	20.60	13.4	2,787	0.48%
2022/07/21	2	20.00	4	19.90	20.00	-2	2,674	-0.07%
2022/07/20	1	19.55	0	0.00	19.55	1	2,707	0.04%
2022/07/19	4.7	19.58	0	0.00	19.45	4.7	2,768	0.17%
2022/07/18	8.5	18.97	0	0.00	19.30	8.5	2,751	0.31%
2022/07/14	0.2	18.61	0	0.00	18.90	0.2	2,827	0.01%
2022/07/13	0	0.00	5	18.95	18.85	-5	3,067	-0.16%
2022/07/12	3	18.02	7	18.10	17.90	-4	3,079	-0.13%
2022/07/08	1	19.10	12	19.23	19.00	-11	3,143	-0.35%
2022/07/07	2	18.95	3	19.10	19.10	-1	3,178	-0.03%
2022/07/06	1	18.65	1	18.40	18.40	0	3,242	0.00%
2022/07/05	0	0.00	4	19.30	19.75	-4	3,345	-0.12%
2022/07/04	0	0.00	4	18.80	18.95	-4	3,527	-0.11%
2022/06/30	8	19.35	0	0.00	19.20	8	3,596	0.22%
2022/06/23	5	20.10	5	19.95	20.25	0	4,418	0.00%
2022/06/22	7	20.35	1	20.20	20.10	6	5,224	0.11%
2022/06/21	1	20.80	0	0.00	21.10	1	5,796	0.02%
2022/06/16	2	21.75	0	0.00	21.50	2	6,472	0.03%
2022/06/09	1	23.40	0	0.00	23.45	1	6,955	0.01%
2022/06/06	1	23.60	1	24.05	23.60	0	7,311	0.00%
2022/06/02	14	24.33	32	24.70	24.30	-18	7,319	-0.25%
2022/06/01	0.2	24.00	0	0.00	24.00	0.2	7,129	0.00%
2022/05/31	2	23.85	1	24.00	23.95	1	7,160	0.01%
2022/05/13	0	0.00	1	22.55	22.70	-1	8,180	-0.01%
2022/05/12	1.1	21.95	3	22.12	21.90	-1.9	8,200	-0.02%
2022/05/11	0	0.00	1	23.00	22.95	-1	8,231	-0.01%
2022/05/10	0.1	22.65	0.2	22.35	22.85	-0.1	8,355	0.00%
2022/05/09	0	0.00	11.2	22.79	22.60	-11.2	8,386	-0.13%
2022/05/06	0	0.00	2	23.40	23.45	-2	8,390	-0.02%
2022/05/05	1	23.50	10	23.70	23.40	-9	8,392	-0.11%
2022/05/04	7	23.26	9	23.38	23.25	-2	8,354	-0.02%
2022/05/03	0	0.00	2	22.55	22.85	-2	8,346	-0.02%
2022/04/29	1	22.90	0	0.00	22.80	1	8,387	0.01%
2022/04/28	3	22.85	1	22.60	22.55	2	8,415	0.02%
2022/04/27	2	21.50	7	21.51	22.10	-5	8,325	-0.06%
2022/04/26	2.1	23.32	3.1	22.72	22.70	-1	8,264	-0.01%
2022/04/25	9	23.29	11	23.37	23.35	-2	8,237	-0.02%
2022/04/22	11	24.61	0.1	24.60	24.20	10.9	8,198	0.13%
2022/04/21	2	24.38	2	24.45	24.35	0	8,264	0.00%
2022/04/20	7.1	24.56	6	24.39	24.45	1.1	8,274	0.01%
2022/04/19	31	25.32	13.5	25.52	24.75	17.5	8,284	0.21%
2022/04/18	2	24.40	1.4	24.54	24.55	0.6	8,188	0.01%
2022/04/15	8.3	24.46	3.2	24.46	24.40	5.1	8,249	0.06%
2022/04/14	71	25.05	0	0.00	25.00	71	9,015	0.79%
2022/04/13	5	25.04	1.4	25.06	25.00	3.6	9,084	0.04%
2022/04/12	3.1	25.20	3	25.20	25.10	0.1	9,256	0.00%
2022/04/11	10	25.91	100	26.13	25.65	-90	9,493	-0.95%
2022/04/08	91	25.75	7	25.85	26.05	84	10,088	0.83%
2022/04/07	2.6	25.33	22.2	24.79	24.80	-19.6	10,332	-0.19%
2022/04/06	2	25.53	0.1	25.55	25.65	2	10,941	0.02%
2022/04/01	10.3	25.87	1	25.85	25.85	9.3	11,144	0.08%
2022/03/31	8.1	26.16	9	26.46	26.00	-0.9	11,160	-0.01%
2022/03/30	44.2	26.47	1.8	26.33	26.20	42.4	11,143	0.38%
2022/03/29	5	26.96	56	26.95	27.20	-51	11,060	-0.46%
2022/03/28	22	26.53	11.1	26.51	26.95	11	11,150	0.10%
2022/03/25	135	28.02	97	27.50	26.75	38	11,835	0.32%	大買/
2022/03/24	16	26.76	47.2	26.80	27.05	-31.2	11,076	-0.28%
2022/03/23	103.2	26.11	30.5	26.24	25.85	72.8	10,557	0.69%	大買/
2022/03/22	28	25.14	70	25.14	25.35	-42	10,241	-0.41%
2022/03/21	6.2	24.90	21.8	24.73	24.45	-15.6	9,979	-0.16%
2022/03/18	7	24.63	10.5	24.62	24.60	-3.5	10,024	-0.04%
2022/03/17	2	24.70	9.1	24.25	24.25	-7.1	9,972	-0.07%
2022/03/16	1.5	24.00	3.3	23.58	23.55	-1.8	9,952	-0.02%
2022/03/15	2.6	24.04	3.4	24.25	23.95	-0.8	10,045	-0.01%
2022/03/14	4.5	24.53	9.6	24.52	24.55	-5.1	10,257	-0.05%
2022/03/11	23	24.99	18.3	25.00	25.15	4.7	10,231	0.05%
2022/03/10	1	26.45	0.1	26.26	26.45	0.9	10,033	0.01%
2022/03/09	1	25.30	0	25.65	25.35	1	10,018	0.01%
2022/03/08	0.5	24.98	0	0.00	24.95	0.5	10,234	0.01%
2022/03/07	0.3	25.33	2	25.43	25.40	-1.7	10,483	-0.02%
2022/03/04	11.5	26.49	0	0.00	26.45	11.5	10,959	0.10%
2022/03/03	0	0.00	0	26.80	26.65	0	11,099	0.00%
2022/03/02	0.1	26.50	1.1	26.63	26.55	-1.1	11,259	-0.01%
2022/03/01	2	26.50	7.1	26.41	26.40	-5.1	11,391	-0.04%
2022/02/25	1	26.10	6.2	25.70	25.70	-5.2	11,904	-0.04%
2022/02/24	3	25.37	0	25.42	25.35	3	13,175	0.02%
2022/02/23	0	0.00	1.1	26.00	26.25	-1.1	13,305	-0.01%
2022/02/22	0	0.00	2.1	25.60	25.55	-2.1	13,413	-0.02%
2022/02/21	0.1	25.82	2	25.90	25.90	-1.9	13,543	-0.01%
2022/02/18	2	26.07	0	0.00	26.05	2	13,886	0.01%
2022/02/16	11	26.61	1	25.90	26.00	10	14,795	0.07%
2022/02/15	45	25.43	40	25.70	26.00	5	15,392	0.03%
2022/02/14	1	24.80	1	24.95	25.05	0	17,292	0.00%
2022/02/11	0	0.00	2	25.38	25.40	-2	22,476	-0.01%
2022/02/10	3	25.70	2.3	25.46	25.80	0.7	24,624	0.00%
2022/02/09	21	25.29	22	25.24	25.20	-1	28,031	0.00%
2022/02/08	0	0.00	2.3	24.74	24.95	-2.3	29,989	-0.01%
2022/02/07	1	24.35	1	23.90	24.45	0	31,804	0.00%
2022/01/26	2	23.50	3	23.68	23.55	-1	31,959	0.00%
2022/01/25	2	23.65	7	23.64	23.50	-5	32,328	-0.02%
2022/01/24	1	23.95	1	23.80	24.00	0	32,710	0.00%
2022/01/21	2.2	24.38	1	24.70	24.10	1.2	33,228	0.00%
2022/01/20	3	24.77	2	24.80	24.80	1	33,609	0.00%
2022/01/19	1	24.80	0	0.00	24.70	1	34,239	0.00%
2022/01/18	16	25.20	13	24.92	24.90	3	34,890	0.01%
2022/01/17	0.1	24.90	2.1	25.05	25.10	-2	35,774	-0.01%
2022/01/14	2.3	24.58	0	0.00	24.60	2.3	36,365	0.01%
2022/01/13	1	25.60	0	0.00	25.60	1	36,954	0.00%
2022/01/12	31.2	25.94	0	0.00	25.70	31.2	37,733	0.08%
2022/01/11	3.6	26.03	6	25.97	25.85	-2.4	39,278	-0.01%
2022/01/07	74	27.38	10.2	27.42	26.80	63.8	42,968	0.15%
2022/01/06	0.1	26.80	0	0.00	26.90	0.1	47,351	0.00%
2022/01/05	4.2	27.24	0.1	27.23	27.05	4.1	50,667	0.01%
2022/01/04	28.1	27.90	34	27.80	27.80	-5.9	51,347	-0.01%
2022/01/03	17.9	27.80	17.5	28.68	28.40	0.4	51,813	0.00%
2021/12/30	3.1	27.50	2	27.30	27.25	1.1	53,391	0.00%
2021/12/29	15	27.17	31.2	27.73	27.80	-16.2	55,223	-0.03%
2021/12/28	12	26.91	13	26.80	26.45	-1	55,862	0.00%
2021/12/27	0.1	26.05	2	25.95	26.10	-1.9	56,202	0.00%
2021/12/24	20	26.40	1.1	26.36	26.20	18.9	56,794	0.03%
2021/12/23	0.9	26.35	2	26.53	26.25	-1.1	57,389	0.00%
2021/12/22	2.1	26.81	3	26.87	26.55	-0.9	58,185	0.00%
2021/12/21	112	27.29	36.1	27.30	26.95	75.9	58,736	0.13%	大買/
2021/12/20	1	26.05	1	26.30	26.05	0	59,223	0.00%
2021/12/17	0.1	25.70	0	0.00	25.85	0.1	60,496	0.00%
2021/12/16	1.1	26.24	2	26.23	25.90	-1	63,107	0.00%
2021/12/15	6	25.98	5	25.95	26.00	1	66,271	0.00%
2021/12/14	2.3	25.83	3	25.91	25.75	-0.7	68,540	0.00%
2021/12/13	5.9	26.20	7	26.44	26.20	-1.2	74,535	0.00%
2021/12/10	2.2	26.69	0	27.10	26.70	2.1	79,396	0.00%
2021/12/09	11.1	27.01	32	26.81	26.90	-20.9	82,430	-0.03%
2021/12/08	3	27.20	20	27.20	27.00	-17	83,166	-0.02%
2021/12/07	18.2	26.26	0	0.00	26.20	18.2	83,195	0.02%
2021/12/06	1.1	26.25	0	0.00	26.25	1.1	83,431	0.00%
2021/12/03	0	0.00	1	26.20	26.15	-1	83,413	0.00%
2021/12/02	13.1	26.30	15.2	26.00	25.95	-2.1	83,574	0.00%
2021/12/01	20	26.30	20	26.42	26.45	0	83,541	0.00%
2021/11/30	20	27.07	16	27.10	25.65	4	83,240	0.00%
2021/11/29	6	26.12	12	25.82	26.25	-6	82,696	-0.01%
2021/11/26	10	26.47	12.1	26.94	26.25	-2.1	82,512	0.00%
2021/11/25	27	27.58	3	27.73	27.50	24	82,250	0.03%
2021/11/24	30	28.03	76	28.08	27.55	-46	82,039	-0.06%
2021/11/23	108.1	28.84	54.1	28.35	27.50	54	81,430	0.07%	大買/
2021/11/22	11.2	27.48	15.3	27.40	27.40	-4	80,087	-0.01%
2021/11/19	10	27.85	6	27.77	27.45	4	79,897	0.01%
2021/11/18	1	28.10	9	27.82	27.55	-8	79,704	-0.01%
2021/11/17	5	28.03	10	27.98	28.10	-5	79,529	-0.01%
2021/11/16	41	27.81	40	27.95	27.60	1	79,154	0.00%
2021/11/15	6.1	28.18	24	28.22	28.05	-18	78,644	-0.02%
2021/11/12	56.1	28.27	33	28.28	28.00	23.1	78,156	0.03%
2021/11/11	114	29.51	66	29.62	28.50	48	77,269	0.06%	大買/
2021/11/10	116	30.92	93.2	30.26	29.40	22.8	75,210	0.03%	大買/
2021/11/09	83.1	28.95	237.7	29.19	30.25	-154.7	70,014	-0.22%	大賣/鉅額交易
2021/11/08	307.5	28.90	133.2	29.19	27.50	174.3	67,813	0.26%	大買/大賣/鉅額交易
2021/11/05	6	28.00	71.1	28.64	29.35	-65.1	64,287	-0.10%
2021/11/04	51	27.10	45.9	27.10	26.70	5.1	62,279	0.01%
2021/11/03	16	25.39	25	25.55	25.50	-9	60,492	-0.01%
2021/11/02	28	25.29	7.4	25.46	25.15	20.6	60,320	0.03%
2021/11/01	5	25.64	32	25.94	25.90	-27	59,938	-0.05%
2021/10/29	38.4	25.66	43	26.23	25.55	-4.7	59,519	-0.01%
2021/10/28	38.1	25.95	0	0.00	25.75	38.1	58,959	0.06%
2021/10/27	6	25.93	21.1	26.37	26.70	-15.1	58,539	-0.03%
2021/10/26	19.3	26.60	10	26.08	25.70	9.3	57,946	0.02%
2021/10/25	24	26.15	34.1	25.99	26.55	-10.1	57,313	-0.02%
2021/10/22	15.8	25.50	12	25.94	25.00	3.8	56,587	0.01%
2021/10/21	13.1	26.15	22	26.15	26.40	-8.9	56,060	-0.02%
2021/10/20	3	26.53	8.1	26.55	26.55	-5.1	55,710	-0.01%
2021/10/19	41.5	26.30	28	26.44	26.50	13.4	54,907	0.02%
2021/10/18	49	26.87	41.2	26.98	27.05	7.8	53,352	0.01%
2021/10/15	33	25.99	37.5	26.11	26.50	-4.5	51,471	-0.01%
2021/10/14	204.8	27.25	196.3	26.58	25.05	8.5	49,597	0.02%	大買/大賣/
2021/10/13	65	27.25	110.6	27.06	26.75	-45.6	44,426	-0.10%	大賣/
2021/10/12	4	25.81	17.1	26.02	25.85	-13.1	41,091	-0.03%
2021/10/08	46.4	25.83	40	25.87	25.30	6.3	40,340	0.02%
2021/10/07	106.1	25.94	93	26.05	26.00	13.1	40,104	0.03%	大買/
2021/10/06	65	25.86	60.8	25.88	26.00	4.2	37,875	0.01%
2021/10/05	47	24.89	41.1	25.05	24.75	5.9	35,699	0.02%
2021/10/04	0	0.00	1	24.60	24.00	-1	34,529	0.00%
2021/10/01	3.4	24.67	3.1	24.55	25.00	0.2	34,112	0.00%
2021/09/30	18	25.33	24	25.25	25.65	-6	33,557	-0.02%
2021/09/29	16	25.39	18	25.68	25.10	-2	32,948	-0.01%
2021/09/28	24	25.37	4	25.46	25.35	20	32,255	0.06%
2021/09/27	50	26.45	91.2	26.68	26.70	-41.2	31,714	-0.13%
2021/09/24	45	26.34	47	26.17	25.55	-2	30,695	-0.01%
2021/09/23	75	26.82	58.3	26.95	26.80	16.8	29,504	0.06%
2021/09/22	87	25.79	125.8	25.83	26.65	-38.8	26,859	-0.14%	大賣/
2021/09/17	227	25.50	209	25.17	24.70	18	23,829	0.08%	大買/大賣/
2021/09/16	432	27.22	786.1	26.90	26.55	-354.1	21,531	-1.64%	大買/大賣/鉅額交易
2021/09/15	204	26.15	437.6	26.28	27.30	-233.6	15,463	-1.51%	大買/大賣/鉅額交易
2021/09/14	104	23.45	111.6	23.88	24.85	-7.6	10,511	-0.07%	大買/大賣/
2021/09/13	82	21.41	69.2	21.89	22.60	12.9	7,434	0.17%
2021/09/10	32.1	20.61	3	20.47	20.55	29.1	6,594	0.44%
2021/09/09	29	20.41	34.6	20.42	20.70	-5.6	6,283	-0.09%
2021/09/08	1	19.50	1.1	19.64	19.45	-0.1	5,972	0.00%
2021/09/07	10	19.35	1.8	19.65	19.90	8.2	6,122	0.13%
2021/09/06	0	0.00	5	19.45	19.65	-5	5,939	-0.08%
2021/09/03	0	0.00	2	18.80	18.80	-2	5,926	-0.03%
2021/09/02	2	18.65	0.4	18.70	18.65	1.6	5,944	0.03%
2021/08/31	0	0.00	0.1	19.05	19.00	-0.1	6,116	0.00%
2021/08/30	1	18.55	0	0.00	18.60	1	6,589	0.02%
2021/08/25	0	0.00	6	18.46	18.40	-6	7,072	-0.08%
2021/08/24	0	0.00	9	18.32	18.40	-9	7,108	-0.13%
2021/08/23	0	0.00	1.1	18.15	18.15	-1.1	7,177	-0.02%
2021/08/20	12.2	18.11	1	17.85	17.70	11.2	7,332	0.15%
2021/08/19	1	18.00	0	0.00	17.80	1	7,940	0.01%
2021/08/18	4	17.88	1.2	18.17	18.45	2.8	8,091	0.03%
2021/08/17	0.1	18.00	2.5	18.31	18.00	-2.4	8,111	-0.03%
2021/08/16	0	0.00	12.1	17.88	18.00	-12.1	8,118	-0.15%
2021/08/13	1	18.20	0.2	18.19	18.00	0.8	8,286	0.01%
2021/08/11	0.1	18.60	0	0.00	18.55	0.1	8,360	0.00%
2021/08/10	0.1	18.80	0	0.00	18.90	0.1	8,470	0.00%
2021/08/09	10	18.94	0.1	19.17	18.85	9.9	8,739	0.11%
2021/08/06	0	0.00	0	19.60	19.30	0	8,736	0.00%
2021/08/05	2.4	19.35	10.2	19.45	19.35	-7.8	8,800	-0.09%
2021/08/04	2.1	19.50	7	19.60	19.50	-4.9	9,099	-0.05%
2021/08/03	0	19.50	0.1	19.55	19.50	0	9,144	0.00%
2021/08/02	1	19.40	30.3	19.49	19.70	-29.3	9,165	-0.32%
2021/07/30	15.1	19.90	0	0.00	19.50	15.1	9,171	0.16%
2021/07/29	0.1	20.20	0.1	20.01	20.00	0	9,169	0.00%
2021/07/28	15	20.05	0.4	20.05	19.90	14.6	9,218	0.16%
2021/07/27	4.3	19.98	1	19.70	19.70	3.3	9,429	0.04%
2021/07/26	18	20.44	28.3	20.07	20.20	-10.3	9,810	-0.10%
2021/07/23	0.1	19.30	0	19.65	19.55	0	9,499	0.00%
2021/07/22	3	19.43	0.1	19.69	19.30	2.9	9,567	0.03%
2021/07/21	1.7	19.43	9.1	19.58	19.40	-7.4	9,555	-0.08%
2021/07/20	2.1	20.46	31	20.16	19.95	-28.9	9,521	-0.30%
2021/07/19	1	20.50	12	20.66	20.75	-11	9,492	-0.12%
2021/07/16	4.1	20.70	0	0.00	20.70	4.1	9,657	0.04%
2021/07/15	31	21.10	15	20.93	21.10	16	9,912	0.16%
2021/07/14	44.3	21.02	11.1	21.40	21.00	33.1	10,310	0.32%
2021/07/13	1.4	20.23	24	20.42	20.05	-22.6	9,941	-0.23%
2021/07/12	9.1	20.35	30	20.59	20.15	-20.9	9,957	-0.21%
2021/07/09	40	20.89	36.1	20.81	20.60	3.9	10,059	0.04%
2021/07/08	54	20.74	10	20.73	20.65	44	10,556	0.42%
2021/07/07	6.1	20.79	37	20.21	20.25	-30.9	11,101	-0.28%
2021/07/06	0.2	20.27	11	20.26	20.30	-10.9	11,072	-0.10%
2021/07/05	31	20.52	5	20.64	20.50	26	11,062	0.23%
2021/07/02	43.2	20.89	113	20.41	20.00	-69.8	10,961	-0.64%	大賣/
2021/07/01	4	20.56	36.1	20.59	20.70	-32.1	10,820	-0.30%
2021/06/30	50	19.73	5.2	19.80	19.75	44.8	10,440	0.43%
2021/06/29	16.2	19.32	0	0.00	19.20	16.2	10,297	0.16%
2021/06/28	21	19.54	1	19.75	19.50	20	10,285	0.19%
2021/06/25	1	19.35	4.1	19.24	19.15	-3.1	10,116	-0.03%
2021/06/24	6	19.05	1.2	19.30	19.20	4.8	10,094	0.05%
2021/06/23	5	18.90	0	0.00	18.90	5	10,064	0.05%
2021/06/22	11	18.85	4.1	18.96	18.85	7	10,065	0.07%
2021/06/21	7	18.75	1.2	18.86	18.60	5.8	10,192	0.06%
2021/06/18	2.3	19.13	0	0.00	19.10	2.3	10,237	0.02%
2021/06/17	1.4	19.26	0	0.00	19.25	1.4	10,263	0.01%
2021/06/16	3	19.80	0.1	19.85	19.40	3	10,228	0.03%
2021/06/15	0.3	19.26	0	0.00	19.55	0.3	10,013	0.00%
2021/06/11	0.3	19.49	2	19.88	19.40	-1.7	9,944	-0.02%
2021/06/10	1	19.05	10	19.20	19.15	-9	9,738	-0.09%
2021/06/09	5.2	19.20	10	19.15	19.10	-4.9	9,716	-0.05%
2021/06/08	6	19.58	15.2	19.60	19.45	-9.2	9,688	-0.09%
2021/06/07	32	20.27	8.6	20.40	20.25	23.4	9,559	0.24%
2021/06/04	4	19.46	0.3	19.64	19.40	3.7	9,064	0.04%
2021/06/03	37	19.82	17.3	19.74	19.75	19.7	8,983	0.22%
2021/06/02	4.5	19.24	3.1	19.75	19.45	1.4	8,812	0.02%
2021/06/01	0.1	19.03	1	19.30	19.20	-0.9	8,582	-0.01%
2021/05/31	3	19.07	10.2	19.00	19.00	-7.2	8,538	-0.08%
2021/05/28	4	19.28	6.1	19.29	19.20	-2.1	8,458	-0.02%
2021/05/27	12	19.93	9.2	19.67	19.60	2.8	8,307	0.03%
2021/05/26	0	0.00	2.2	19.00	19.05	-2.2	7,705	-0.03%
2021/05/25	3	17.87	0	18.15	17.75	3	7,550	0.04%
2021/05/21	1	18.00	0	18.00	17.80	1	7,538	0.01%
2021/05/20	1	17.30	0	0.00	17.25	1	7,492	0.01%
2021/05/19	1	17.30	1.3	17.47	17.30	-0.3	7,612	0.00%
2021/05/18	59	17.54	6.7	17.52	17.70	52.3	7,560	0.69%
2021/05/17	23	17.72	22.2	17.99	18.35	0.8	7,424	0.01%
2021/05/14	0.3	16.95	10.4	16.71	16.85	-10.1	7,130	-0.14%
2021/05/13	100.2	17.10	0.1	17.50	17.05	100.1	7,073	1.42%
2021/05/12	11	17.10	10.7	18.25	17.55	0.3	6,988	0.00%
2021/05/11	0	0.00	0.1	18.10	18.00	-0.1	6,658	0.00%
2021/05/10	0	0.00	0.1	18.90	18.90	-0.1	6,592	0.00%
2021/05/06	5	18.65	0	0.00	18.20	5	6,530	0.08%
2021/05/05	5.1	18.60	0.2	18.60	18.35	4.9	6,467	0.08%
2021/05/04	125.5	19.04	44.1	19.14	18.90	81.4	6,367	1.28%	大買/
2021/05/03	29	19.86	24.3	20.48	21.00	4.7	5,966	0.08%
2021/04/29	5.1	19.32	1	19.40	19.10	4.1	5,474	0.07%
2021/04/28	1	19.05	1.1	19.44	19.40	-0.1	5,431	0.00%
2021/04/27	3	18.93	2.2	19.02	19.00	0.8	5,363	0.01%
2021/04/26	1.6	18.94	2.1	19.05	19.05	-0.5	5,315	-0.01%
2021/04/23	11	18.99	0.1	19.10	18.80	10.9	5,267	0.21%
2021/04/22	28.8	19.57	12	19.62	19.10	16.8	5,222	0.32%
2021/04/21	4	20.03	7	19.93	19.85	-3	5,006	-0.06%
2021/04/20	11	19.87	7.2	19.77	19.90	3.9	4,670	0.08%
2021/04/19	3	19.32	10	19.39	19.30	-7	4,136	-0.17%
2021/04/16	7	19.06	4.4	19.01	18.90	2.6	3,951	0.07%
2021/04/15	3	18.78	14	18.95	18.95	-11	3,828	-0.29%
2021/04/14	8	18.66	24	18.21	18.40	-16	3,620	-0.44%
2021/04/13	17	18.77	23.4	19.05	19.40	-6.4	3,009	-0.21%
2021/04/12	3	17.50	2	17.75	17.65	1	2,336	0.04%
2021/04/09	2	17.33	7	17.34	17.35	-5	2,428	-0.21%
2021/04/08	45.2	17.69	2	17.63	17.65	43.2	2,400	1.80%
2021/04/07	4	17.71	17.5	17.41	17.60	-13.5	2,343	-0.58%
2021/04/06	0	0.00	0.4	16.96	17.00	-0.4	2,189	-0.02%
2021/03/31	0	0.00	10	16.90	16.80	-10	2,211	-0.45%
2021/03/30	1	16.70	0	0.00	16.80	1	2,214	0.05%
2021/03/29	2	16.65	0	0.00	16.60	2	2,201	0.09%
2021/03/26	0	0.00	10	16.68	16.60	-10	2,219	-0.45%
2021/03/25	10	16.70	0	0.00	16.65	10	2,216	0.45%
2021/03/24	19	17.30	16	17.13	16.90	3	2,198	0.14%
2021/03/23	8	16.98	0	0.00	17.15	8	2,028	0.39%
2021/03/19	2	16.35	0	0.00	16.45	2	1,882	0.11%
2021/03/16	0	0.00	2	16.40	16.40	-2	1,939	-0.10%
2021/03/09	0	0.00	5	16.35	16.30	-5	2,051	-0.24%
2021/02/26	0	0.00	2	16.80	16.75	-2	2,182	-0.09%
2021/02/25	0	0.00	13	16.69	16.70	-13	2,176	-0.60%
2021/02/24	1	16.65	0	0.00	16.60	1	2,179	0.05%
2021/02/23	0	0.00	10	17.10	17.00	-10	2,157	-0.46%
2021/02/22	30	17.02	3	17.20	17.25	27	2,131	1.27%
2021/02/19	22	16.98	14	16.98	16.80	8	1,977	0.40%
2021/02/18	0	0.00	3	16.15	16.10	-3	1,882	-0.16%
2021/02/17	0	0.00	5	15.56	15.80	-5	1,878	-0.27%
2021/02/03	0	0.00	4	15.45	15.35	-4	1,921	-0.21%
2021/01/29	0	0.00	2	15.55	15.35	-2	1,981	-0.10%
2021/01/28	0	15.75	0	0.00	15.60	0	1,986	0.00%
2021/01/21	2	15.80	7	15.74	15.75	-5	2,041	-0.24%
2021/01/18	2	16.05	2	16.10	16.10	0	2,003	0.00%
2021/01/15	2	16.30	3	16.28	16.15	-1	2,002	-0.05%
2021/01/06	0	0.00	10	16.75	16.50	-10	2,111	-0.47%
2021/01/05	10	16.98	0	0.00	16.90	10	2,074	0.48%
2021/01/04	26	17.70	12	17.60	17.50	14	2,032	0.69%
2020/12/30	2.2	17.26	7	17.40	17.25	-4.8	1,835	-0.26%
2020/12/29	3	17.08	0	0.00	17.05	3	1,767	0.17%
2020/12/25	2	16.90	1	16.90	16.80	1	1,686	0.06%
2020/12/22	6	16.75	12	16.63	16.30	-6	1,662	-0.36%
2020/12/21	0	0.00	2	16.45	16.55	-2	1,682	-0.12%
2020/12/18	0	0.00	0	16.30	16.35	0	1,763	0.00%
2020/12/17	0	0.00	0.2	16.30	16.20	-0.2	1,784	-0.01%
2020/12/15	0	0.00	2	16.40	16.20	-2	1,903	-0.11%
2020/12/14	2	16.25	0.3	16.30	16.35	1.7	2,366	0.07%
2020/12/11	10	16.10	0	0.00	16.25	10	2,403	0.42%
2020/12/10	0	0.00	1	16.65	16.50	-1	2,456	-0.04%
2020/12/09	1	16.75	0	0.00	16.65	1	2,453	0.04%
2020/12/08	0	0.00	3	16.85	16.75	-3	2,458	-0.12%
2020/12/07	0	0.00	6	16.95	17.10	-6	2,457	-0.24%
2020/12/04	0	0.00	3	16.65	16.65	-3	2,387	-0.13%
2020/12/03	2	16.75	1	16.60	16.60	1	2,442	0.04%
2020/12/02	1	16.85	0	0.00	16.80	1	2,837	0.04%
2020/12/01	9	16.94	0	0.00	17.00	9	2,833	0.32%
2020/11/20	1	16.50	0.2	16.55	16.50	0.8	2,839	0.03%
2020/11/19	0	0.00	20	16.60	16.50	-20	2,840	-0.70%
2020/11/18	0	0.00	1	16.60	16.65	-1	2,836	-0.04%
2020/11/17	5	16.85	0	0.00	16.65	5	2,850	0.18%
2020/11/16	0	0.00	2	16.45	16.45	-2	2,833	-0.07%
2020/11/12	0	0.00	2	16.90	16.70	-2	2,854	-0.07%
2020/11/11	2	16.90	6	16.87	16.90	-4	2,868	-0.14%
2020/11/10	2	16.73	0	0.00	16.70	2	2,880	0.07%
2020/11/09	4	16.75	1	16.75	16.60	3	2,871	0.10%
2020/10/30	0	0.00	20	16.70	16.35	-20	3,345	-0.60%
2020/10/29	22	16.61	3	16.30	16.75	19	3,387	0.56%
2020/10/23	3	16.45	1	16.45	16.60	2	3,702	0.05%
2020/10/20	0	0.00	2	16.50	16.50	-2	3,767	-0.05%
2020/10/19	10	16.80	4	16.99	16.75	6	3,780	0.16%
2020/10/14	10	16.60	30	16.42	16.35	-20	3,749	-0.53%
2020/10/08	0	0.00	1	16.15	16.20	-1	3,868	-0.03%
2020/10/07	0	0.00	40	16.22	16.25	-40	3,914	-1.02%
2020/10/06	0	0.00	5	16.30	16.25	-5	3,980	-0.13%
2020/09/30	5	15.90	0	0.00	16.00	5	4,335	0.12%
2020/09/25	20	15.88	2	15.98	15.90	18	5,352	0.34%
2020/09/24	5	16.15	0	0.00	16.15	5	5,549	0.09%
2020/09/23	0	0.00	3	16.95	16.75	-3	5,646	-0.05%
2020/09/22	2	16.70	2	16.60	16.85	0	5,564	0.00%
2020/09/21	35	17.10	0	0.00	16.95	35	5,596	0.63%
2020/09/18	2	17.30	5	17.20	17.20	-3	5,687	-0.05%
2020/09/17	28	17.61	19	17.69	17.35	9	5,609	0.16%
2020/09/16	11	16.66	1	16.80	16.85	10	5,152	0.19%
2020/09/15	0	16.60	2	16.40	16.55	-2	5,115	-0.04%
2020/09/10	1	16.60	10	16.37	16.30	-9	5,176	-0.17%
2020/09/08	7	16.62	2	16.80	16.60	5	5,279	0.09%
2020/09/07	22	17.21	6	17.09	17.00	16	5,223	0.31%
2020/09/04	0	0.00	5	16.00	16.00	-5	4,822	-0.10%
2020/09/01	1	16.00	0	0.00	16.10	1	4,798	0.02%
2020/08/31	6	16.55	0	0.00	16.00	6	4,794	0.13%
2020/08/28	0	0.00	1	16.20	16.45	-1	4,761	-0.02%
2020/08/27	7	15.94	0	0.00	15.70	7	4,694	0.15%
2020/08/26	10	15.95	10	15.95	15.95	0	4,688	0.00%
2020/08/18	0	0.00	2	16.55	16.45	-2	4,676	-0.04%
2020/08/17	5	16.65	11	16.55	16.55	-6	4,670	-0.13%
2020/08/14	0	0.00	21	16.84	16.75	-21	4,651	-0.45%
2020/08/13	1	16.40	0	0.00	16.25	1	4,597	0.02%
2020/08/12	0	0.00	5	16.30	16.35	-5	4,591	-0.11%
2020/08/11	5	16.65	0	0.00	16.55	5	4,574	0.11%
2020/08/10	15	16.97	0	0.00	17.35	15	4,510	0.33%
2020/08/07	1	16.50	0	0.00	16.50	1	4,278	0.02%
2020/08/06	4	16.90	0	0.00	16.65	4	4,270	0.09%
2020/08/04	0	0.00	1	16.55	16.80	-1	4,279	-0.02%
2020/07/31	6	16.55	10	16.50	16.55	-4	4,459	-0.09%
2020/07/30	1	15.80	4	16.65	16.70	-3	4,553	-0.07%
2020/07/29	4	15.65	0	0.00	15.90	4	4,446	0.09%
2020/07/28	2	15.10	3	15.07	14.95	-1	4,429	-0.02%
2020/07/27	3	15.22	0.2	15.05	15.05	2.8	4,412	0.06%
2020/07/24	0	0.00	1	15.95	15.60	-1	4,387	-0.02%
2020/07/22	3	16.27	0	0.00	16.35	3	4,338	0.07%
2020/07/21	10	16.22	0	16.15	16.10	10	4,315	0.23%
2020/07/20	2	16.05	0	0.00	16.10	2	4,284	0.05%
2020/07/17	8	16.37	2	16.30	16.15	6	4,238	0.14%
2020/07/16	3	16.98	1	17.05	16.85	2	4,164	0.05%
2020/07/15	4	16.85	5	16.83	16.80	-1	4,128	-0.02%
2020/07/14	3	17.22	0	0.00	17.25	3	4,078	0.07%
2020/07/10	6	17.80	2	17.45	17.90	4	3,988	0.10%
2020/07/09	4	18.46	3.1	18.42	18.00	0.9	3,821	0.02%
2020/07/08	12	17.60	18	18.68	18.90	-6	3,615	-0.17%
2020/07/07	5	17.29	13	18.01	17.40	-8	3,313	-0.24%
2020/07/06	76	17.99	36	18.34	18.20	40	3,151	1.27%
2020/07/03	3	16.80	0	0.00	16.90	3	2,584	0.12%
2020/07/01	10	14.67	1	14.75	14.65	9	2,267	0.40%
2020/06/30	2	14.95	0	0.00	14.75	2	2,254	0.09%
2020/06/29	32	14.38	3	15.00	14.90	29	2,200	1.32%
2020/06/24	0	0.00	1	14.50	14.50	-1	2,084	-0.05%
2020/06/19	6	14.50	2	14.75	14.50	4	2,149	0.19%
2020/06/18	0	0.00	1	15.05	14.85	-1	2,118	-0.05%
2020/06/17	4	15.01	0	0.00	15.10	4	2,091	0.19%
2020/06/15	2	14.80	0	0.00	15.15	2	1,969	0.10%
2020/06/10	0	0.00	2	14.90	14.85	-2	1,876	-0.11%
2020/06/02	0	0.00	2	14.35	14.40	-2	2,209	-0.09%
2020/06/01	2	14.43	0	0.00	14.40	2	2,201	0.09%
2020/05/26	1	15.30	1	15.40	15.05	0	2,154	0.00%
2020/05/25	70	14.50	0	0.00	14.55	70	2,084	3.36%
2020/05/21	0	0.00	6	14.90	14.80	-6	2,061	-0.29%
2020/05/18	0	0.00	4	14.95	14.80	-4	2,041	-0.20%
2020/05/15	0	0.00	2	15.10	14.80	-2	2,032	-0.10%
2020/05/12	9	16.01	0	0.00	15.80	9	1,949	0.46%
2020/05/08	6.1	16.21	0	0.00	15.35	6.1	1,789	0.34%
2020/05/07	0	0.00	3	16.20	16.30	-3	1,647	-0.18%
2020/05/06	3	15.68	0	0.00	15.40	3	1,500	0.20%
2020/05/05	0	0.00	1	14.35	15.60	-1	1,345	-0.07%
2020/05/04	2	13.93	0	0.00	14.20	2	1,231	0.16%
2020/04/21	0	0.00	1	12.80	12.70	-1	1,147	-0.09%
2020/04/06	4	12.10	4	12.55	12.55	0	1,008	0.00%
2020/03/30	1	12.25	0	0.00	12.35	1	980	0.10%
2020/03/27	8	12.45	8	12.75	12.75	0	957	0.00%
2020/03/19	10	10.80	0	0.00	10.80	10	825	1.21%
2020/03/18	0	0.00	4	12.35	11.90	-4	791	-0.51%
2020/03/13	0	0.00	5	13.10	13.50	-5	747	-0.67%
2020/03/12	0	0.00	10	15.35	14.50	-10	710	-1.41%
2020/03/11	0	0.00	1	15.90	15.50	-1	676	-0.15%
2020/03/10	20	16.59	3	15.80	15.80	17	653	2.60%
2020/03/09	5	16.00	16	16.50	16.50	-11	448	-2.45%
2020/02/26	51	15.05	0	0.00	15.10	51	334	15.23%
2020/02/24	0	0.00	20	15.31	15.30	-20	330	-6.05%
2020/02/21	10	15.45	0	0.00	15.45	10	330	3.03%
2020/02/18	59	15.11	0	0.00	15.10	59	322	18.30%
2020/02/03	0.9	14.90	0	0.00	14.75	0.9	327	0.27%
2019/12/04	0	0.00	2	15.55	15.55	-2	314	-0.64%
2019/11/27	2	15.75	0	0.00	15.75	2	323	0.62%
2019/11/26	0	0.00	5	15.75	15.70	-5	323	-1.55%
2019/11/25	1	15.70	0	0.00	15.80	1	322	0.31%
2019/11/21	0	0.00	1	15.65	15.60	-1	326	-0.31%
2019/11/15	0	0.00	2	15.65	15.65	-2	328	-0.61%
2019/11/13	1	15.75	13	15.72	15.70	-12	324	-3.70%
2019/11/12	0	0.00	10	15.75	15.80	-10	327	-3.06%
2019/11/01	1	15.95	0	0.00	15.95	1	354	0.28%
2019/10/31	1	16.05	0	0.00	16.00	1	369	0.27%
2019/10/17	2	16.03	0	0.00	16.05	2	371	0.54%
2019/10/15	0	0.00	5	16.02	16.15	-5	401	-1.24%
2019/10/09	0	0.00	10	16.00	16.00	-10	417	-2.40%
2019/10/07	2	16.10	8	16.10	16.15	-6	443	-1.35%
2019/09/23	2	16.35	0	0.00	16.45	2	794	0.25%
2019/09/05	0	0.00	10	16.55	16.55	-10	825	-1.21%
2019/08/30	0	0.00	5	16.15	16.25	-5	815	-0.61%
2019/08/28	0	0.00	3	16.15	16.15	-3	822	-0.36%
2019/08/19	1	16.20	2	16.25	16.20	-1	860	-0.12%
2019/08/15	10	15.90	0	0.00	15.90	10	861	1.16%
2019/08/13	0	0.00	20	16.15	16.10	-20	851	-2.35%
2019/08/02	0	0.00	1	17.10	16.90	-1	817	-0.12%
2019/08/01	5	17.10	0	0.00	17.25	5	804	0.62%
2019/07/26	0	0.00	20	17.25	17.30	-20	801	-2.49%
2019/07/25	0	0.00	2	17.25	17.30	-2	800	-0.25%
2019/07/24	0	0.00	3	17.28	17.25	-3	794	-0.38%
2019/07/18	0	0.00	1	17.65	17.50	-1	778	-0.13%
2019/07/17	5	17.82	10	17.90	17.80	-5	765	-0.65%
2019/07/16	8	17.80	4	17.70	17.70	4	750	0.53%
2019/07/12	5	17.55	0	0.00	17.60	5	735	0.68%
2019/07/11	24	17.58	0	0.00	17.60	24	731	3.28%
2019/07/10	26	17.72	8	18.08	17.70	18	705	2.55%
2019/07/09	3	17.20	4	17.14	17.10	-1	587	-0.17%
2019/07/04	10	16.80	0	0.00	16.80	10	544	1.84%
2019/07/03	3	16.90	2	16.95	16.85	1	539	0.19%
2019/07/02	14	17.32	0.2	17.10	17.15	13.8	526	2.62%
2019/06/21	0	0.00	2	17.00	17.00	-2	516	-0.39%
2019/06/20	0	0.00	2	17.00	17.00	-2	518	-0.39%
2019/05/31	0	0.00	2	17.15	17.05	-2	537	-0.37%
2019/05/27	0	0.00	2	17.00	16.95	-2	516	-0.39%
2019/05/24	0	0.00	2	16.85	16.85	-2	510	-0.39%
2019/05/10	6	16.43	2	16.45	16.50	4	595	0.67%
2019/05/08	4	16.68	2	16.85	16.80	2	593	0.34%
2019/05/06	6	16.70	0	0.00	16.70	6	587	1.02%
2019/05/03	0	0.00	5	16.75	16.80	-5	583	-0.86%
2019/04/12	0	0.00	4	16.90	16.95	-4	547	-0.73%
2019/04/10	1	17.05	0	0.00	17.05	1	541	0.18%
2019/04/09	1	17.35	0.4	17.25	17.35	0.6	531	0.12%
2019/04/08	0	0.00	4	17.55	17.55	-4	525	-0.76%
2019/04/03	0	0.00	4.6	17.09	17.10	-4.6	500	-0.92%
2019/04/01	4	17.00	0	0.00	16.90	4	484	0.83%
2019/03/29	2	17.05	0	0.00	17.10	2	476	0.42%
2019/03/26	9	17.77	3	17.50	17.50	6	445	1.35%
2019/03/21	1	16.85	5	16.84	16.80	-4	345	-1.16%
2019/03/19	2	16.60	0	0.00	16.55	2	327	0.61%
2019/03/12	2	16.65	0	0.00	16.60	2	314	0.64%
2019/02/25	0	0.00	4.4	16.95	16.95	-4.4	294	-1.51%
2019/02/22	3	16.85	0	0.00	16.80	3	289	1.04%
2019/02/20	2	16.40	5	17.02	17.10	-3	267	-1.12%
2019/02/12	2	15.90	0	0.00	15.95	2	194	1.03%
2019/01/17	0	0.00	5	16.20	16.20	-5	208	-2.39%
2019/01/15	2	15.80	0	0.00	15.80	2	212	0.94%
2018/12/13	1	15.90	0	0.00	15.90	1	312	0.32%
2018/11/23	1	15.95	1	15.95	16.00	0	398	0.00%
2018/10/26	11	15.50	0	0.00	15.50	11	501	2.19%
2018/10/25	0	0.00	10	15.55	15.45	-10	502	-1.99%
2018/10/16	0	0.00	1	16.40	16.35	-1	499	-0.20%
2018/10/15	0	0.00	1	16.35	16.25	-1	502	-0.20%
2018/10/12	8	16.20	0	0.00	16.25	8	496	1.61%
2018/10/11	2	16.30	10.1	16.40	16.05	-8.1	493	-1.64%
2018/10/05	0	0.00	2	17.50	17.40	-2	463	-0.43%
2018/10/04	2	17.80	6	17.85	17.60	-4	458	-0.87%
2018/08/28	0	0.00	2	18.20	18.30	-2	622	-0.32%
2018/08/24	0	0.00	10	18.20	18.25	-10	708	-1.41%
2018/08/23	1	18.20	1	18.15	18.25	0	731	0.00%
2018/08/22	0	0.00	2	17.80	17.80	-2	719	-0.28%
2018/08/13	5	17.62	0	0.00	17.45	5	776	0.64%
2018/08/10	5	17.90	0	0.00	17.85	5	850	0.59%
2018/08/08	3	18.05	0	0.00	18.05	3	888	0.34%
2018/07/30	0	0.00	10	18.10	18.10	-10	957	-1.04%
2018/07/27	10	18.35	0	0.00	18.20	10	956	1.05%
2018/07/23	5	18.61	1	18.40	18.40	4	1,006	0.40%
2018/07/11	3	18.25	3	18.30	18.25	0	983	0.00%
2018/06/21	0	0.00	100	18.55	18.55	-100	974	-10.27%
2018/06/15	15	19.20	0	0.00	19.05	15	995	1.51%
2018/06/13	20	19.55	0	0.00	19.60	20	963	2.08%
2018/06/11	30	19.08	0	0.00	19.10	30	922	3.25%
2018/06/07	4	19.25	5	19.11	19.05	-1	926	-0.11%
2018/06/01	6	19.78	5	19.30	19.30	1	906	0.11%
2018/05/28	0	0.00	1	18.90	18.85	-1	790	-0.13%
2018/05/18	1	18.90	1	19.00	18.90	0	773	0.00%
2018/05/17	1.6	18.55	1	18.55	18.60	0.6	700	0.08%
2018/05/16	0	0.00	1	18.30	18.30	-1	676	-0.15%
2018/05/15	2	18.35	0	0.00	18.30	2	679	0.29%
2018/05/08	50	18.26	0	0.00	18.25	50	697	7.17%
2018/04/25	0	0.00	5	17.65	17.75	-5	719	-0.70%
2018/04/23	0	0.00	5	18.00	18.05	-5	744	-0.67%
2018/04/10	0	0.00	1	17.90	17.85	-1	838	-0.12%
2018/04/09	2	17.65	7	17.80	17.80	-5	914	-0.55%
2018/04/02	0	0.00	10	17.70	17.70	-10	997	-1.00%
2018/03/30	2	17.70	0	0.00	17.80	2	1,022	0.20%
2018/03/29	3	17.70	1	17.70	17.70	2	1,033	0.19%
2018/03/28	2	17.73	4	17.75	17.70	-2	1,041	-0.19%
2018/03/27	2	17.68	0	0.00	17.75	2	1,052	0.19%
2018/03/26	3	17.75	0	0.00	17.75	3	1,057	0.28%
2018/03/23	0	0.00	1	17.80	17.85	-1	1,058	-0.09%
2018/03/22	3	18.03	310	18.00	18.10	-307	1,060	-28.95%	大賣/鉅額交易
2018/03/21	1	18.00	5	18.05	17.95	-4	1,050	-0.38%
2018/03/15	1	17.95	0	0.00	18.00	1	1,107	0.09%
2018/03/14	1	18.20	1	18.15	18.25	0	1,108	0.00%
2018/03/08	0	0.00	2	17.80	17.80	-2	1,086	-0.18%
2018/03/07	1	17.75	0	0.00	17.60	1	1,086	0.09%
2018/03/01	0	0.00	12	18.05	18.10	-12	1,098	-1.09%
2018/02/26	0	0.00	1	17.80	17.85	-1	1,085	-0.09%
2018/02/06	1	17.70	0	0.00	17.15	1	1,061	0.09%
2018/02/05	1	18.30	0	0.00	18.30	1	1,033	0.10%
2018/01/29	0	18.55	0	0.00	18.55	0	1,004	0.00%
2018/01/25	0	0.00	40	18.75	18.60	-40	994	-4.02%
2018/01/22	0	0.00	180	18.93	19.10	-180	984	-18.28%	大賣/鉅額交易
2018/01/17	1	19.30	1	19.20	19.20	0	1,008	0.00%
2018/01/09	0	0.00	2	19.85	19.70	-2	1,059	-0.19%
2018/01/05	0	0.00	5	19.70	19.65	-5	1,026	-0.49%
2018/01/04	0	0.00	1	19.70	19.85	-1	1,013	-0.10%
2018/01/03	1	19.95	9	19.94	19.85	-8	987	-0.81%
2018/01/02	32	19.66	3	19.90	19.55	29	906	3.20%