永光 (1711)-臺銀證券券商分點個股進出

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
19.80
漲跌
--
漲幅
0.00%
成交量
1,136張
產業
上市化學類股
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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/16	6	19.80	0	0.00	19.80	6	2,681	0.23%
2024/05/14	5	20.15	0	0.00	20.10	5	2,715	0.18%
2024/05/13	1	20.25	10	20.25	20.30	-9	2,709	-0.33%
2024/05/09	1	20.45	1	20.60	20.25	0	2,698	0.00%
2024/05/08	0	0.00	4	20.60	20.40	-4	2,679	-0.15%
2024/05/06	10	20.00	0	0.00	20.00	10	2,646	0.38%
2024/04/30	0	20.25	0	0.00	20.30	0	2,620	0.00%
2024/04/29	0	0.00	3	20.45	20.45	-3	2,613	-0.11%
2024/04/26	4	19.90	0	0.00	19.95	4	2,592	0.15%
2024/04/25	0	0.00	3	20.15	20.00	-3	2,587	-0.12%
2024/04/23	0	20.00	0	0.00	20.00	0	2,593	0.00%
2024/04/19	0.1	19.90	0	0.00	19.50	0.1	2,597	0.00%
2024/04/16	5	19.92	2	19.70	19.80	3	2,583	0.12%
2024/04/15	0	0.00	6	20.55	20.30	-6	2,586	-0.23%
2024/04/12	0	0.00	9	20.25	20.25	-9	2,572	-0.35%
2024/04/10	0.1	20.55	0	0.00	20.70	0.1	2,563	0.00%
2024/04/08	0	0.00	4	20.35	20.60	-4	2,545	-0.16%
2024/04/03	0	20.25	0	0.00	20.35	0	2,534	0.00%
2024/04/02	3	20.48	3	20.70	20.45	0	2,521	0.00%
2024/04/01	4	20.24	0	0.00	20.05	4	2,473	0.16%
2024/03/28	0	0.00	3	19.85	19.70	-3	2,460	-0.12%
2024/03/27	0	0.00	1	19.85	19.85	-1	2,460	-0.04%
2024/03/25	2	20.00	5	19.80	20.00	-3	2,437	-0.12%
2024/03/21	1	19.50	0	0.00	19.55	1	2,406	0.04%
2024/03/20	1	19.40	0	0.00	19.40	1	2,404	0.04%
2024/03/18	0.2	19.40	5	19.25	19.40	-4.8	2,394	-0.20%
2024/03/15	7	19.31	4	19.43	19.25	3	2,397	0.13%
2024/03/14	5	19.76	0	0.00	19.75	5	2,375	0.21%
2024/03/13	3	20.03	1	19.90	19.95	2	2,368	0.09%
2024/03/12	0	0.00	1	20.40	20.35	-1	2,355	-0.04%
2024/03/11	0	0.00	3	20.32	20.25	-3	2,358	-0.13%
2024/03/08	2.1	20.68	30	20.55	20.55	-28	2,362	-1.18%
2024/03/07	13	21.16	1	21.15	21.05	12	2,349	0.51%
2024/03/06	13	21.43	0	0.00	21.50	13	2,305	0.56%
2024/03/05	1	21.40	82	21.03	21.10	-81	2,254	-3.59%
2024/03/04	3.2	21.55	3	21.47	21.40	0.2	2,199	0.01%
2024/03/01	1	21.50	5	21.49	21.45	-4	2,146	-0.19%
2024/02/29	3	21.50	20.9	21.85	21.50	-17.9	2,089	-0.86%
2024/02/27	126	23.23	22.7	22.60	21.80	103.4	1,947	5.31%	大買/鉅額交易
2024/02/26	0	0.00	24.2	21.69	21.70	-24.2	1,086	-2.22%
2024/02/23	0	0.00	4	19.90	19.75	-4	943	-0.43%
2024/02/22	0	0.00	2	19.95	19.90	-2	949	-0.21%
2024/02/21	0	0.00	4.1	19.88	19.85	-4.1	948	-0.43%
2024/02/20	0	0.00	0.2	19.90	19.80	-0.2	949	-0.02%
2024/02/19	55	20.11	5	20.10	19.95	50	944	5.29%
2024/02/16	0.2	20.03	0	0.00	20.00	0.2	882	0.02%
2024/01/30	0	19.05	0	0.00	18.80	0	814	0.00%
2024/01/26	0.2	19.10	0	0.00	19.10	0.2	839	0.02%
2024/01/25	0.2	19.05	0	0.00	18.95	0.2	842	0.02%
2024/01/18	0	0.00	4	18.40	18.45	-4	893	-0.45%
2024/01/15	2	19.00	0	0.00	18.90	2	1,261	0.16%
2024/01/11	2	19.05	0	0.00	19.05	2	1,367	0.15%
2024/01/03	1	19.70	0	0.00	19.55	1	1,349	0.07%
2023/12/28	5	19.60	0	0.00	19.55	5	1,357	0.37%
2023/12/21	0.1	20.00	5	19.85	19.80	-5	1,417	-0.35%
2023/12/15	0.1	20.00	0	0.00	20.10	0.1	1,415	0.01%
2023/12/11	3.1	19.95	0	0.00	19.90	3.1	1,419	0.22%
2023/12/07	0.1	20.30	0	0.00	20.20	0.1	1,411	0.01%
2023/12/06	0.1	20.70	0	0.00	20.50	0.1	1,398	0.01%
2023/12/04	1.4	20.64	1	20.75	20.85	0.4	1,368	0.03%
2023/12/01	0.2	20.60	1	20.60	20.50	-0.8	1,332	-0.06%
2023/11/30	5	20.36	0	0.00	20.45	5	1,326	0.38%
2023/11/28	0	0.00	5	20.35	20.35	-5	1,319	-0.38%
2023/11/22	0	0.00	3	20.10	20.05	-3	1,291	-0.23%
2023/11/21	0	0.00	15	20.00	20.05	-15	1,280	-1.17%
2023/11/20	0	0.00	1	19.80	19.80	-1	1,269	-0.08%
2023/11/17	1	19.75	0	0.00	19.60	1	1,262	0.08%
2023/11/15	1	19.65	0	19.50	19.65	1	1,249	0.08%
2023/11/14	7	19.44	0	0.00	19.35	7	1,244	0.56%
2023/11/10	0	0.00	2	19.45	19.35	-2	1,256	-0.16%
2023/11/08	0	0.00	0	19.75	19.60	0	1,276	0.00%
2023/11/07	2.2	19.71	0	0.00	19.70	2.2	1,295	0.17%
2023/10/31	0	19.35	1	19.80	19.25	-1	1,383	-0.07%
2023/10/27	0	0.00	0	19.70	19.70	0	1,445	0.00%
2023/10/26	0	0.00	3	19.80	19.65	-3	1,465	-0.20%
2023/10/25	0	0.00	3	19.83	20.10	-3	1,468	-0.20%
2023/10/24	6.1	19.71	7	20.07	19.75	-0.9	1,470	-0.06%
2023/10/23	14	20.15	9	20.55	20.00	5	1,406	0.35%
2023/10/20	3	19.27	0	0.00	19.50	3	1,172	0.26%
2023/10/19	23	19.30	22	19.73	19.50	1	1,184	0.09%
2023/10/17	0	0.00	1.1	19.34	19.25	-1.1	1,208	-0.09%
2023/10/16	0	0.00	2	19.40	19.25	-2	1,283	-0.16%
2023/10/13	2	19.15	0	0.00	19.15	2	1,672	0.12%
2023/10/06	0	0.00	4	19.35	19.35	-4	1,975	-0.20%
2023/10/05	2	19.10	0	0.00	19.05	2	1,982	0.10%
2023/10/04	2	18.95	0	0.00	18.95	2	2,016	0.10%
2023/10/03	2.1	19.20	0	0.00	19.15	2.1	2,115	0.10%
2023/09/27	31	19.53	30	19.80	19.80	1	2,212	0.05%
2023/09/22	0	0.00	1	19.40	19.45	-1	2,275	-0.04%
2023/09/06	0	0.00	4	19.90	19.85	-4	2,921	-0.14%
2023/09/01	0	0.00	6	19.63	19.65	-6	3,023	-0.20%
2023/08/31	0	0.00	2.1	19.25	19.25	-2.1	3,126	-0.07%
2023/08/30	0.1	19.40	0	0.00	19.40	0.1	3,573	0.00%
2023/08/28	0	0.00	12	19.10	19.20	-12	3,701	-0.32%
2023/08/24	14	19.24	0	0.00	19.20	14	3,716	0.38%
2023/08/18	0.1	19.30	0	0.00	19.20	0.1	3,814	0.00%
2023/08/16	0.1	19.25	3	19.15	19.15	-3	3,844	-0.08%
2023/08/11	0	19.75	0	0.00	19.45	0	4,076	0.00%
2023/08/10	2.1	19.96	12	19.85	19.80	-9.9	4,179	-0.24%
2023/08/09	0	0.00	6	20.17	20.15	-6	4,166	-0.14%
2023/08/07	4	20.70	2	20.65	20.75	2	4,220	0.05%
2023/08/04	6	20.85	0	0.00	20.90	6	4,222	0.14%
2023/08/02	0	0.00	5	21.15	20.95	-5	4,296	-0.12%
2023/07/31	5	21.10	0	0.00	21.15	5	4,372	0.11%
2023/07/28	2	21.13	1	21.20	21.10	1	4,467	0.02%
2023/07/27	0	0.00	4	21.44	21.45	-4	4,662	-0.09%
2023/07/24	3	20.87	0	0.00	20.75	3	6,834	0.04%
2023/07/20	1	21.35	2	21.15	21.25	-1	7,367	-0.01%
2023/07/19	3	20.97	0	0.00	20.95	3	7,618	0.04%
2023/07/18	13	22.03	9	22.26	21.50	4	7,821	0.05%
2023/07/17	4	22.14	13	21.76	21.90	-9	7,546	-0.12%
2023/07/13	1	20.60	3	20.60	20.40	-2	7,311	-0.03%
2023/07/12	5	20.60	0	0.00	20.60	5	7,307	0.07%
2023/07/10	10	21.13	5	21.05	20.80	5	7,266	0.07%
2023/07/06	0	0.00	1	21.55	21.55	-1	7,114	-0.01%
2023/07/05	0	0.00	4	21.65	21.50	-4	7,064	-0.06%
2023/07/04	1	21.75	1	21.75	21.65	0	7,046	0.00%
2023/07/03	0	0.00	5	21.95	21.95	-5	7,015	-0.07%
2023/06/30	0	0.00	4	21.65	21.80	-4	6,959	-0.06%
2023/06/29	0	0.00	7	21.56	21.50	-7	6,929	-0.10%
2023/06/28	0	0.00	3	21.88	21.85	-3	6,861	-0.04%
2023/06/27	4	21.73	0	21.85	21.50	4	6,808	0.06%
2023/06/26	1	21.55	15.1	21.70	21.40	-14.1	6,616	-0.21%
2023/06/21	4	21.08	3	21.45	21.05	1	6,495	0.02%
2023/06/20	0	0.00	1	20.85	20.90	-1	6,447	-0.02%
2023/06/19	2	20.75	0	0.00	20.75	2	6,433	0.03%
2023/06/16	0.1	20.95	1	21.05	20.70	-0.9	6,415	-0.01%
2023/06/14	0.1	20.85	1	20.80	20.80	-0.9	6,343	-0.01%
2023/06/13	2	20.80	0	0.00	20.80	2	6,323	0.03%
2023/06/12	1	20.75	1	21.15	20.80	0	6,304	0.00%
2023/06/09	6	21.25	0	0.00	21.25	6	6,278	0.10%
2023/06/07	3	21.73	1	21.65	21.50	2	6,224	0.03%
2023/06/06	5	21.80	1	21.55	21.55	4	6,190	0.06%
2023/06/05	11	22.07	15.2	22.29	22.15	-4.2	6,085	-0.07%
2023/06/02	1	20.60	0	0.00	20.80	1	5,651	0.02%
2023/06/01	7	20.71	7	20.76	20.60	0	5,615	0.00%
2023/05/30	0	0.00	1	20.20	20.05	-1	5,537	-0.02%
2023/05/29	0	0.00	25	20.20	20.20	-25	5,527	-0.45%
2023/05/26	3	20.12	0	0.00	20.05	3	5,521	0.05%
2023/05/25	7	20.65	2	20.70	20.55	5	5,486	0.09%
2023/05/24	1	20.55	2	20.45	20.55	-1	5,462	-0.02%
2023/05/23	0.1	20.75	0	0.00	20.55	0.1	5,438	0.00%
2023/05/19	8	20.76	7	21.27	20.65	1	5,408	0.02%
2023/05/17	0	0.00	4.1	20.89	20.45	-4.1	5,186	-0.08%
2023/05/16	15	20.62	44.4	20.73	20.55	-29.4	5,147	-0.57%
2023/05/15	0	0.00	1	20.10	20.05	-1	5,026	-0.02%
2023/05/12	4.1	20.32	0.3	20.55	20.15	3.8	5,019	0.08%
2023/05/11	4.1	20.32	0.3	20.55	20.00	3.8	5,000	0.08%
2023/05/10	1	20.70	0	0.00	20.80	1	4,927	0.02%
2023/05/09	5.8	20.77	3.4	20.85	20.75	2.4	4,903	0.05%
2023/05/08	9.5	21.40	5	21.40	21.40	4.5	4,817	0.09%
2023/05/05	13.2	21.52	11	21.50	21.50	2.2	4,753	0.05%
2023/05/04	6.1	22.07	8	21.86	21.80	-1.9	4,692	-0.04%
2023/05/03	14.2	22.24	55	22.05	21.75	-40.8	4,578	-0.89%
2023/05/02	7	21.96	39	22.42	22.40	-32	4,374	-0.73%
2023/04/28	47.3	21.96	21	21.96	21.90	26.3	4,148	0.64%
2023/04/27	82.1	22.88	40	23.35	22.60	42.1	3,785	1.11%
2023/04/26	23	20.91	28.2	21.21	22.10	-5.2	2,108	-0.25%
2023/04/25	7.1	20.40	9	20.66	20.10	-1.9	1,652	-0.12%
2023/04/24	73	20.72	0.1	20.90	20.80	72.9	1,462	4.99%
2023/04/21	22	20.65	45	20.11	19.85	-23	1,154	-1.99%
2023/04/20	39	19.82	1	19.50	19.35	38	877	4.33%
2023/04/19	0	0.00	1	19.30	19.05	-1	765	-0.13%
2023/04/17	2	19.35	1.1	19.14	19.30	0.9	725	0.12%
2023/04/13	0	0.00	2	18.95	18.95	-2	694	-0.29%
2023/04/12	0	0.00	2	18.93	19.00	-2	696	-0.29%
2023/03/30	0	18.90	2	18.80	18.75	-2	857	-0.23%
2023/03/28	2	18.95	0	0.00	18.80	2	901	0.22%
2023/03/24	1	18.80	0	0.00	18.70	1	928	0.11%
2023/03/22	0.1	18.80	0	0.00	18.60	0.1	1,188	0.01%
2023/03/16	2	18.40	0	0.00	18.20	2	1,329	0.15%
2023/03/14	3	18.62	27	18.66	18.60	-24	1,342	-1.79%
2023/03/13	0	0.00	4	18.60	18.80	-4	1,351	-0.30%
2023/03/10	2	19.08	0	0.00	18.90	2	1,364	0.15%
2023/03/09	1	19.25	6	19.22	19.25	-5	1,460	-0.34%
2023/03/08	0	0.00	2.1	19.35	19.25	-2.1	1,654	-0.13%
2023/03/06	0	0.00	1	19.10	19.15	-1	1,628	-0.06%
2023/03/03	10	18.99	0	0.00	19.00	10	1,611	0.62%
2023/03/02	1	18.80	0	0.00	18.85	1	1,607	0.06%
2023/02/24	1.1	18.90	0	0.00	18.85	1.1	1,610	0.07%
2023/02/21	5	19.05	0	0.00	19.10	5	1,603	0.31%
2023/02/09	0	0.00	2	19.00	18.95	-2	1,631	-0.12%
2023/02/07	5	19.20	0	0.00	19.25	5	1,617	0.31%
2023/02/06	3	19.20	2	19.10	19.20	1	1,614	0.06%
2023/02/03	1	19.20	0	0.00	19.20	1	1,610	0.06%
2023/02/02	5	19.05	0	0.00	19.20	5	1,601	0.31%
2023/02/01	5	19.05	0	0.00	19.00	5	1,582	0.32%
2023/01/31	2	18.90	1	18.90	19.00	1	1,581	0.06%
2023/01/11	1	18.45	0	0.00	18.45	1	1,609	0.06%
2023/01/10	0	0.00	10	18.60	18.65	-10	1,609	-0.62%
2023/01/09	0	0.00	6	18.50	18.55	-6	1,616	-0.37%
2023/01/05	1	18.45	4	18.45	18.45	-3	1,647	-0.18%
2023/01/03	1	18.50	0	0.00	18.40	1	1,669	0.06%
2022/12/29	1	18.50	0	0.00	18.70	1	1,667	0.06%
2022/12/28	1	18.55	0	0.00	18.70	1	1,667	0.06%
2022/12/26	15	19.23	21	19.31	19.20	-6	1,635	-0.37%
2022/12/23	1	18.35	5	18.45	18.40	-4	1,540	-0.26%
2022/12/22	0	0.00	1	18.60	18.60	-1	1,543	-0.06%
2022/12/21	0	0.00	6	18.35	18.40	-6	1,554	-0.39%
2022/12/20	2	18.40	30	18.99	18.35	-28	1,551	-1.80%
2022/12/16	2	19.35	2	19.35	19.25	0	1,538	0.00%
2022/12/15	1	19.65	2	19.73	19.60	-1	1,522	-0.07%
2022/12/14	17	20.55	24	20.57	19.95	-7	1,481	-0.47%
2022/12/13	36	19.24	2	19.30	19.55	34	1,270	2.68%
2022/12/12	2	18.20	0	0.00	18.40	2	1,152	0.17%
2022/12/02	2	18.70	0	0.00	18.90	2	1,119	0.18%
2022/12/01	5	19.53	5	19.31	18.90	0	1,103	0.00%
2022/11/30	15	18.88	10	19.80	19.10	5	1,008	0.49%
2022/11/29	0	0.00	1	17.95	18.10	-1	814	-0.12%
2022/11/16	2	18.00	0	0.00	17.90	2	1,128	0.18%
2022/11/10	0	17.75	0	0.00	17.55	0	1,238	0.00%
2022/11/09	1	17.96	3	17.90	17.80	-2.1	1,253	-0.16%
2022/11/08	0	0.00	2	17.70	17.60	-2	1,272	-0.16%
2022/11/07	0	17.80	3	17.60	17.75	-3	1,295	-0.23%
2022/11/04	8	17.32	5	17.40	17.50	3	1,310	0.23%
2022/11/03	5	17.40	0	0.00	17.40	5	1,341	0.37%
2022/11/02	0	0.00	5	17.55	17.65	-5	1,360	-0.37%
2022/10/20	0	0.00	12	16.81	17.70	-12	1,621	-0.74%
2022/10/19	0.1	17.40	0	0.00	17.15	0.1	1,615	0.00%
2022/10/18	5	17.10	0	0.00	17.10	5	1,681	0.30%
2022/10/17	0.2	16.89	0	0.00	16.85	0.2	1,890	0.01%
2022/10/14	0	17.25	1	17.00	17.20	-1	1,915	-0.05%
2022/10/13	1	16.40	0	0.00	16.40	1	1,938	0.05%
2022/10/12	5	17.35	0	0.00	17.40	5	1,998	0.25%
2022/10/11	1.1	17.50	1	17.30	17.30	0.1	2,017	0.01%
2022/10/07	0.1	18.35	0	0.00	18.15	0.1	2,006	0.00%
2022/10/04	2.2	18.31	0	0.00	18.45	2.2	2,077	0.10%
2022/09/28	1.1	18.07	0	0.00	17.80	1.1	2,210	0.05%
2022/09/27	0	0.00	1	18.70	18.70	-1	2,224	-0.04%
2022/09/26	2.1	18.50	1	18.35	18.35	1.1	2,241	0.05%
2022/09/23	2	19.00	0	0.00	19.20	2	2,256	0.09%
2022/09/22	3	19.45	0	0.00	19.55	3	2,284	0.13%
2022/09/20	1	19.75	0	0.00	19.75	1	2,289	0.04%
2022/09/19	0.1	19.80	0	0.00	19.60	0.1	2,300	0.00%
2022/09/06	0	0.00	4	20.10	19.95	-4	2,471	-0.16%
2022/09/05	0	20.50	0	0.00	20.15	0	2,483	0.00%
2022/08/26	0	0.00	1	21.35	21.30	-1	2,599	-0.04%
2022/08/23	3	20.70	0	0.00	20.65	3	2,804	0.11%
2022/08/22	1	21.15	3	21.15	21.25	-2	2,676	-0.07%
2022/08/18	0	0.00	3	20.95	20.80	-3	2,602	-0.12%
2022/08/17	0	0.00	1	20.95	20.85	-1	2,602	-0.04%
2022/08/12	0	0.00	2.1	20.20	20.30	-2.1	2,612	-0.08%
2022/08/11	0	0.00	21	20.24	20.25	-21	2,608	-0.81%
2022/08/10	11	20.04	1	19.90	20.00	10	2,620	0.38%
2022/08/08	0.1	19.60	0	0.00	19.65	0.1	2,627	0.00%
2022/08/05	0	0.00	5	19.60	19.60	-5	2,642	-0.19%
2022/08/02	6	19.51	2	19.50	19.55	4	2,694	0.15%
2022/08/01	12	20.45	5	20.05	20.35	7	2,659	0.26%
2022/07/29	2	19.95	1.4	19.69	19.95	0.6	2,599	0.02%
2022/07/28	0	0.00	7	19.54	19.50	-7	2,659	-0.26%
2022/07/27	0	0.00	8	19.52	19.70	-8	2,711	-0.30%
2022/07/26	3	19.48	0	0.00	19.40	3	2,714	0.11%
2022/07/25	10	19.63	3	19.70	19.70	7	2,734	0.26%
2022/07/22	25	21.00	1	21.15	20.60	24	2,787	0.86%
2022/07/19	0	0.00	2	19.48	19.45	-2	2,768	-0.07%
2022/07/18	3.1	19.31	0	0.00	19.30	3.1	2,751	0.11%
2022/07/14	0	0.00	23.3	18.91	18.90	-23.3	2,827	-0.82%
2022/07/13	0.3	19.00	3	18.88	18.85	-2.7	3,067	-0.09%
2022/07/11	1	19.05	1	19.35	19.00	0	3,127	0.00%
2022/07/08	0	0.00	2	19.25	19.00	-2	3,143	-0.06%
2022/07/07	0	0.00	2	19.00	19.10	-2	3,178	-0.06%
2022/07/06	7	18.89	0	0.00	18.40	7	3,242	0.22%
2022/07/05	0	0.00	5	19.10	19.75	-5	3,345	-0.15%
2022/07/04	5	18.95	0	0.00	18.95	5	3,527	0.14%
2022/07/01	7	19.14	20	19.04	18.70	-13	3,588	-0.36%
2022/06/29	3	20.08	1	20.15	20.15	2	3,610	0.06%
2022/06/27	3	20.90	0	0.00	20.90	3	3,910	0.08%
2022/06/23	5	20.20	0	0.00	20.25	5	4,418	0.11%
2022/06/22	5	20.90	0	0.00	20.10	5	5,224	0.10%
2022/06/21	0	0.00	11	20.63	21.10	-11	5,796	-0.19%
2022/06/16	1	22.10	0	0.00	21.50	1	6,472	0.02%
2022/06/13	1	22.80	0	0.00	22.75	1	6,744	0.01%
2022/06/10	0.1	23.40	0	0.00	23.40	0.1	6,821	0.00%
2022/06/09	0	0.00	1	23.40	23.45	-1	6,955	-0.01%
2022/06/08	0	0.00	5	23.45	23.40	-5	7,232	-0.07%
2022/06/07	8	23.18	0	0.00	23.10	8	7,311	0.11%
2022/06/06	8	23.65	0	0.00	23.60	8	7,311	0.11%
2022/06/02	11	24.73	6	24.85	24.30	5	7,319	0.07%
2022/06/01	0	0.00	2	24.20	24.00	-2	7,129	-0.03%
2022/05/30	2	23.85	0	0.00	23.85	2	7,268	0.03%
2022/05/27	0.2	23.75	0	0.00	23.60	0.2	7,317	0.00%
2022/05/26	0.3	24.05	1	23.70	23.70	-0.7	7,408	-0.01%
2022/05/20	1	23.70	0	0.00	23.70	1	7,629	0.01%
2022/05/18	0	0.00	19	23.59	23.60	-19	7,674	-0.25%
2022/05/17	0	0.00	1	23.25	23.35	-1	7,720	-0.01%
2022/05/16	4	22.90	2	23.05	23.05	2	8,011	0.02%
2022/05/12	0	0.00	1	22.15	21.90	-1	8,200	-0.01%
2022/05/11	5	22.70	1	22.95	22.95	4	8,231	0.05%
2022/05/09	10	22.80	0	0.00	22.60	10	8,386	0.12%
2022/05/06	0	0.00	5	23.30	23.45	-5	8,390	-0.06%
2022/05/05	10	23.60	10	24.18	23.40	0	8,392	0.00%
2022/05/04	0	0.00	15	23.05	23.25	-15	8,354	-0.18%
2022/04/29	5	22.82	6	23.25	22.80	-1	8,387	-0.01%
2022/04/28	36	23.03	34	22.64	22.55	2	8,415	0.02%
2022/04/27	0.1	21.90	10	22.00	22.10	-10	8,325	-0.12%
2022/04/26	3	23.15	0	0.00	22.70	3	8,264	0.04%
2022/04/25	0	0.00	3	23.28	23.35	-3	8,237	-0.04%
2022/04/22	11	24.20	2	24.10	24.20	9	8,198	0.11%
2022/04/21	13	24.37	2.5	24.44	24.35	10.5	8,264	0.13%
2022/04/20	1	24.50	0	0.00	24.45	1	8,274	0.01%
2022/04/19	21	25.04	14.2	25.23	24.75	6.8	8,284	0.08%
2022/04/18	0.4	24.36	4	24.35	24.55	-3.6	8,188	-0.04%
2022/04/15	10	24.40	3	24.50	24.40	7	8,249	0.08%
2022/04/14	0.1	25.05	5	25.00	25.00	-4.9	9,015	-0.05%
2022/04/13	0.1	25.10	3	25.05	25.00	-2.9	9,084	-0.03%
2022/04/12	1	25.00	0.1	25.10	25.10	0.9	9,256	0.01%
2022/04/11	7.1	25.84	7	25.79	25.65	0.1	9,493	0.00%
2022/04/08	15	25.57	27	26.00	26.05	-12	10,088	-0.12%
2022/04/07	9	24.88	0	0.00	24.80	9	10,332	0.09%
2022/04/06	1	25.45	0	0.00	25.65	1	10,941	0.01%
2022/04/01	10	26.01	1	25.80	25.85	9	11,144	0.08%
2022/03/31	1	26.10	48	25.96	26.00	-47	11,160	-0.42%
2022/03/30	17	26.42	7.3	26.18	26.20	9.8	11,143	0.09%
2022/03/29	57	26.94	42	27.11	27.20	15	11,060	0.14%
2022/03/28	30	26.96	4	26.75	26.95	26	11,150	0.23%
2022/03/25	98	27.69	41	28.11	26.75	57	11,835	0.48%
2022/03/24	6	27.48	33	27.33	27.05	-27	11,076	-0.24%
2022/03/23	33	26.07	51	26.28	25.85	-18	10,557	-0.17%
2022/03/22	25.3	25.50	72	25.12	25.35	-46.8	10,241	-0.46%
2022/03/21	24	24.67	16	24.84	24.45	8	9,979	0.08%
2022/03/18	18	24.65	15	24.85	24.60	3	10,024	0.03%
2022/03/17	10	24.33	7	24.25	24.25	3	9,972	0.03%
2022/03/16	8	23.64	0	0.00	23.55	8	9,952	0.08%
2022/03/15	12.1	24.04	4	24.61	23.95	8.1	10,045	0.08%
2022/03/14	50	24.60	40	24.48	24.55	10	10,257	0.10%
2022/03/11	66	24.97	25	24.89	25.15	41	10,231	0.40%
2022/03/10	6	26.43	10	26.26	26.45	-4	10,033	-0.04%
2022/03/08	2	25.75	4	25.65	24.95	-2	10,234	-0.02%
2022/03/07	3	25.33	2	25.50	25.40	1	10,483	0.01%
2022/03/04	22	26.45	0	0.00	26.45	22	10,959	0.20%
2022/03/03	0	0.00	2.1	26.80	26.65	-2.1	11,099	-0.02%
2022/03/02	10	26.50	2.3	26.50	26.55	7.7	11,259	0.07%
2022/03/01	1.1	26.37	2	26.38	26.40	-0.9	11,391	-0.01%
2022/02/25	0	0.00	22.1	25.77	25.70	-22.1	11,904	-0.19%
2022/02/24	3	25.28	5	25.35	25.35	-2	13,175	-0.02%
2022/02/23	0	0.00	3	26.08	26.25	-3	13,305	-0.02%
2022/02/22	3	25.40	11	25.30	25.55	-8	13,413	-0.06%
2022/02/21	2	25.75	0	0.00	25.90	2	13,543	0.01%
2022/02/18	2	25.75	1	26.10	26.05	1	13,886	0.01%
2022/02/17	3.2	25.84	15	26.00	25.90	-11.8	14,364	-0.08%
2022/02/16	13.1	26.16	5	26.49	26.00	8.1	14,795	0.05%
2022/02/15	3	25.60	30	25.94	26.00	-27	15,392	-0.18%
2022/02/14	1	24.75	1	25.00	25.05	0	17,292	0.00%
2022/02/11	6.1	25.40	10	25.35	25.40	-4	22,476	-0.02%
2022/02/10	8	25.55	10.5	25.46	25.80	-2.5	24,624	-0.01%
2022/02/09	5.2	25.21	27	25.57	25.20	-21.8	28,031	-0.08%
2022/02/08	3.4	24.86	0.1	24.88	24.95	3.3	29,989	0.01%
2022/02/07	0	0.00	1.2	23.89	24.45	-1.2	31,804	0.00%
2022/01/26	7	23.52	5	23.82	23.55	2	31,959	0.01%
2022/01/25	1.2	23.88	4	24.20	23.50	-2.8	32,328	-0.01%
2022/01/24	12	23.78	1	24.00	24.00	11	32,710	0.03%
2022/01/21	6.4	24.37	0	0.00	24.10	6.4	33,228	0.02%
2022/01/20	3	24.67	1	24.80	24.80	2	33,609	0.01%
2022/01/19	5.2	24.85	0	0.00	24.70	5.2	34,239	0.02%
2022/01/18	4.2	25.09	6	24.95	24.90	-1.8	34,890	-0.01%
2022/01/17	4.5	25.08	12	25.05	25.10	-7.5	35,774	-0.02%
2022/01/14	14.3	24.96	7	24.91	24.60	7.3	36,365	0.02%
2022/01/13	14	25.62	0	0.00	25.60	14	36,954	0.04%
2022/01/12	5	25.90	0	0.00	25.70	5	37,733	0.01%
2022/01/11	16	26.15	4	26.10	25.85	12	39,278	0.03%
2022/01/10	10	26.59	2	26.55	26.55	8	41,107	0.02%
2022/01/07	69	27.39	45.1	27.53	26.80	23.9	42,968	0.06%
2022/01/06	3.1	26.74	7	27.02	26.90	-3.9	47,351	-0.01%
2022/01/05	15	27.09	4	27.21	27.05	11	50,667	0.02%
2022/01/04	17	27.81	10	27.90	27.80	7	51,347	0.01%
2022/01/03	90.1	28.28	155.2	28.16	28.40	-65.1	51,813	-0.13%	大賣/
2021/12/30	11.2	27.45	2	27.25	27.25	9.2	53,391	0.02%
2021/12/29	15.3	27.45	38	27.73	27.80	-22.7	55,223	-0.04%
2021/12/28	12	26.50	26	26.72	26.45	-14	55,862	-0.03%
2021/12/27	3	26.05	0	0.00	26.10	3	56,202	0.01%
2021/12/24	1	26.35	0	0.00	26.20	1	56,794	0.00%
2021/12/23	8	26.43	2	26.30	26.25	6	57,389	0.01%
2021/12/22	26	27.05	22	26.62	26.55	4	58,185	0.01%
2021/12/21	12	27.67	26.1	27.60	26.95	-14.1	58,736	-0.02%
2021/12/20	12	26.15	8	26.08	26.05	4	59,223	0.01%
2021/12/17	8	25.79	5	26.20	25.85	3	60,496	0.00%
2021/12/16	5	25.97	2	26.28	25.90	3	63,107	0.00%
2021/12/15	3	26.03	0	0.00	26.00	3	66,271	0.00%
2021/12/14	13	26.05	4	26.14	25.75	9	68,540	0.01%
2021/12/13	6	26.37	1	26.35	26.20	5	74,535	0.01%
2021/12/10	6	26.78	6	26.78	26.70	0	79,396	0.00%
2021/12/09	21	26.90	13.1	26.86	26.90	7.9	82,430	0.01%
2021/12/08	9	27.04	31.1	26.97	27.00	-22.1	83,166	-0.03%
2021/12/07	14	26.41	5.5	26.49	26.20	8.5	83,195	0.01%
2021/12/06	2.1	26.16	1	26.35	26.25	1.1	83,431	0.00%
2021/12/03	4	26.15	7.1	26.28	26.15	-3.1	83,413	0.00%
2021/12/02	9.1	26.23	12	26.53	25.95	-2.9	83,574	0.00%
2021/12/01	3	26.32	11	26.30	26.45	-8	83,541	-0.01%
2021/11/30	33.3	26.95	23	27.39	25.65	10.3	83,240	0.01%
2021/11/29	22	26.07	25	26.22	26.25	-3	82,696	0.00%
2021/11/26	18.2	26.63	15	26.41	26.25	3.2	82,512	0.00%
2021/11/25	3	27.60	6	27.68	27.50	-3	82,250	0.00%
2021/11/24	37.2	27.89	30	28.08	27.55	7.2	82,039	0.01%
2021/11/23	43	28.56	45	28.09	27.50	-2	81,430	0.00%
2021/11/22	7	27.26	36	27.17	27.40	-29	80,087	-0.04%
2021/11/19	7.1	27.45	2	27.80	27.45	5.1	79,897	0.01%
2021/11/18	23.2	28.05	1	28.05	27.55	22.2	79,704	0.03%
2021/11/17	26	28.00	32	28.12	28.10	-6	79,529	-0.01%
2021/11/16	46	27.83	33	27.79	27.60	13	79,154	0.02%
2021/11/15	20	28.09	17	28.29	28.05	3	78,644	0.00%
2021/11/12	40.2	28.27	50	28.31	28.00	-9.8	78,156	-0.01%
2021/11/11	62	29.67	141	29.32	28.50	-79	77,269	-0.10%	大賣/
2021/11/10	357	30.39	193.3	30.61	29.40	163.7	75,210	0.22%	大買/大賣/鉅額交易
2021/11/09	93	29.50	134.6	29.74	30.25	-41.6	70,014	-0.06%	大賣/
2021/11/08	147.2	29.48	131	28.88	27.50	16.2	67,813	0.02%	大買/大賣/
2021/11/05	25	28.02	50.2	28.55	29.35	-25.2	64,287	-0.04%
2021/11/04	57.2	26.96	108.2	27.18	26.70	-51	62,279	-0.08%	大賣/
2021/11/03	9	25.32	20	25.38	25.50	-11	60,492	-0.02%
2021/11/02	22.1	25.69	22	25.48	25.15	0.1	60,320	0.00%
2021/11/01	33	25.95	33	25.99	25.90	0	59,938	0.00%
2021/10/29	35	26.00	16	26.39	25.55	19	59,519	0.03%
2021/10/28	35	26.01	15.1	25.87	25.75	19.9	58,959	0.03%
2021/10/27	30	26.61	40	26.51	26.70	-10	58,539	-0.02%
2021/10/26	41	26.23	22	26.37	25.70	19	57,946	0.03%
2021/10/25	72	25.20	157.1	26.00	26.55	-85.1	57,313	-0.15%	大賣/
2021/10/22	86.1	25.99	64	25.51	25.00	22	56,587	0.04%
2021/10/21	107	26.15	78	26.24	26.40	29	56,060	0.05%	大買/
2021/10/20	91	26.52	65.2	26.39	26.55	25.8	55,710	0.05%
2021/10/19	77	26.35	30.1	26.55	26.50	46.9	54,907	0.09%
2021/10/18	46.2	26.95	21.6	26.97	27.05	24.6	53,352	0.05%
2021/10/15	62.4	25.83	130	25.55	26.50	-67.6	51,471	-0.13%	大賣/
2021/10/14	274.3	27.08	253.3	26.66	25.05	21	49,597	0.04%	大買/大賣/
2021/10/13	161	26.91	164.3	27.00	26.75	-3.3	44,426	-0.01%	大買/大賣/
2021/10/12	71	25.69	92	25.88	25.85	-21	41,091	-0.05%
2021/10/08	58	25.73	26	25.76	25.30	32	40,340	0.08%
2021/10/07	112	25.85	100	25.80	26.00	12	40,104	0.03%	大買/
2021/10/06	74.5	25.84	117	26.07	26.00	-42.5	37,875	-0.11%	大賣/
2021/10/05	74	24.94	81	24.96	24.75	-7	35,699	-0.02%
2021/10/04	37	24.85	37.1	24.50	24.00	-0.1	34,529	0.00%
2021/10/01	32	24.60	17	24.37	25.00	15	34,112	0.04%
2021/09/30	19	25.36	40.6	25.36	25.65	-21.6	33,557	-0.06%
2021/09/29	69	25.59	54	25.38	25.10	15	32,948	0.05%
2021/09/28	16	25.73	8	25.29	25.35	8	32,255	0.02%
2021/09/27	31	26.63	57	26.61	26.70	-26	31,714	-0.08%
2021/09/24	63	26.61	27	26.60	25.55	36	30,695	0.12%
2021/09/23	375	26.86	444	26.95	26.80	-69	29,504	-0.23%	大買/大賣/
2021/09/22	213	26.01	149	26.19	26.65	64	26,859	0.24%	大買/大賣/
2021/09/17	60.3	25.37	64.3	25.17	24.70	-4	23,829	-0.02%
2021/09/16	162	27.34	135	27.43	26.55	27	21,531	0.13%	大買/大賣/
2021/09/15	185	26.36	168.8	26.40	27.30	16.2	15,463	0.11%	大買/大賣/
2021/09/14	107	23.49	105.9	23.72	24.85	1.1	10,511	0.01%	大買/大賣/
2021/09/13	19	21.80	47.1	22.02	22.60	-28.1	7,434	-0.38%
2021/09/10	15	20.84	11.2	20.56	20.55	3.8	6,594	0.06%
2021/09/09	19	20.50	15.3	19.99	20.70	3.7	6,283	0.06%
2021/09/08	32	19.46	50	19.41	19.45	-18	5,972	-0.30%
2021/09/07	63	19.34	48	19.61	19.90	15	6,122	0.24%
2021/09/06	2	19.73	18	19.53	19.65	-16	5,939	-0.27%
2021/09/03	0	0.00	2	18.70	18.80	-2	5,926	-0.03%
2021/09/02	3	18.55	0	0.00	18.65	3	5,944	0.05%
2021/08/31	5	18.95	0	0.00	19.00	5	6,116	0.08%
2021/08/30	0	0.00	4	18.69	18.60	-4	6,589	-0.06%
2021/08/25	1	18.40	0	0.00	18.40	1	7,072	0.01%
2021/08/24	3	18.10	6	18.33	18.40	-3	7,108	-0.04%
2021/08/19	0	0.00	18.3	17.95	17.80	-18.3	7,940	-0.23%
2021/08/18	0	0.00	5	17.91	18.45	-5	8,091	-0.06%
2021/08/17	0	0.00	5	18.15	18.00	-5	8,111	-0.06%
2021/08/16	2	17.88	0.4	17.96	18.00	1.6	8,118	0.02%
2021/08/13	0.1	18.60	1.3	18.07	18.00	-1.2	8,286	-0.01%
2021/08/09	2	18.90	9	18.89	18.85	-7	8,739	-0.08%
2021/08/06	0	0.00	2	19.30	19.30	-2	8,736	-0.02%
2021/08/05	0	0.00	0.5	19.25	19.35	-0.5	8,800	-0.01%
2021/08/02	0	19.50	0	0.00	19.70	0	9,165	0.00%
2021/07/30	5.1	19.70	0	0.00	19.50	5.1	9,171	0.06%
2021/07/29	0	0.00	0.3	20.00	20.00	-0.3	9,169	0.00%
2021/07/28	10	20.04	7.2	20.14	19.90	2.8	9,218	0.03%
2021/07/27	16	19.89	2	19.95	19.70	14	9,429	0.15%
2021/07/26	28	19.98	32	20.37	20.20	-4	9,810	-0.04%
2021/07/23	0	0.00	1	19.50	19.55	-1	9,499	-0.01%
2021/07/22	1	19.40	260	19.22	19.30	-259	9,567	-2.71%	大賣/鉅額交易
2021/07/21	6.6	19.38	3	19.80	19.40	3.6	9,555	0.04%
2021/07/20	2	20.18	0	0.00	19.95	2	9,521	0.02%
2021/07/19	0	0.00	1	20.70	20.75	-1	9,492	-0.01%
2021/07/16	2	20.90	3	20.95	20.70	-1	9,657	-0.01%
2021/07/15	62.2	20.97	0	0.00	21.10	62.2	9,912	0.63%
2021/07/14	280	20.84	120	21.10	21.00	160	10,310	1.55%	大買/大賣/鉅額交易
2021/07/13	5.2	20.43	154	20.09	20.05	-148.8	9,941	-1.50%	大賣/鉅額交易
2021/07/12	32	20.29	0	0.00	20.15	32	9,957	0.32%
2021/07/09	6	20.78	2	21.20	20.60	4	10,059	0.04%
2021/07/08	54	20.70	12.3	20.78	20.65	41.8	10,556	0.40%
2021/07/07	105.8	20.51	5	20.66	20.25	100.8	11,101	0.91%	大買/
2021/07/05	4	20.53	6	20.68	20.50	-2	11,062	-0.02%
2021/07/02	25	20.47	11	21.03	20.00	14	10,961	0.13%
2021/07/01	20	20.57	33	20.37	20.70	-13	10,820	-0.12%
2021/06/30	4	19.73	18	19.86	19.75	-14	10,440	-0.13%
2021/06/29	5	19.35	10	19.35	19.20	-5	10,297	-0.05%
2021/06/28	25	19.34	6	19.92	19.50	19	10,285	0.18%
2021/06/25	0	0.00	1	19.30	19.15	-1	10,116	-0.01%
2021/06/24	0	0.00	1	19.10	19.20	-1	10,094	-0.01%
2021/06/21	0	0.00	100	18.73	18.60	-100	10,192	-0.98%
2021/06/18	2	19.13	0	0.00	19.10	2	10,237	0.02%
2021/06/17	0	0.00	1	19.25	19.25	-1	10,263	-0.01%
2021/06/16	111	19.83	5	19.90	19.40	106	10,228	1.04%	大買/鉅額交易
2021/06/11	16	19.81	6	19.93	19.40	10	9,944	0.10%
2021/06/09	2	19.20	2	19.15	19.10	0	9,716	0.00%
2021/06/08	13	19.81	2	19.55	19.45	11	9,688	0.11%
2021/06/07	39	20.16	36	20.33	20.25	3	9,559	0.03%
2021/06/04	17	19.56	10	19.93	19.40	7	9,064	0.08%
2021/06/03	8	19.80	14	20.00	19.75	-6	8,983	-0.07%
2021/06/02	4	19.55	1	19.50	19.45	3	8,812	0.03%
2021/05/31	0	0.00	1	19.10	19.00	-1	8,538	-0.01%
2021/05/28	12	19.27	7	19.27	19.20	5	8,458	0.06%
2021/05/27	24	19.53	18	19.64	19.60	6	8,307	0.07%
2021/05/26	0	0.00	3	19.05	19.05	-3	7,705	-0.04%
2021/05/21	1	18.10	2	17.70	17.80	-1	7,538	-0.01%
2021/05/20	1	17.85	0	0.00	17.25	1	7,492	0.01%
2021/05/19	0	0.00	1	17.30	17.30	-1	7,612	-0.01%
2021/05/18	32	17.42	40	17.58	17.70	-8	7,560	-0.11%
2021/05/17	11	18.15	11	17.99	18.35	0	7,424	0.00%
2021/05/13	0	0.00	1	17.35	17.05	-1	7,073	-0.01%
2021/05/12	3	18.57	6	18.54	17.55	-3	6,988	-0.04%
2021/05/11	0	0.00	5	18.75	18.00	-5	6,658	-0.08%
2021/05/10	7	18.83	2	18.80	18.90	5	6,592	0.08%
2021/05/07	0	0.00	1	18.45	18.55	-1	6,563	-0.02%
2021/05/06	4	18.65	5	18.14	18.20	-1	6,530	-0.02%
2021/05/05	3	18.73	4	18.64	18.35	-1	6,467	-0.02%
2021/05/04	27.5	19.39	8	19.05	18.90	19.5	6,367	0.31%
2021/05/03	25	19.94	50.1	20.50	21.00	-25.1	5,966	-0.42%
2021/04/29	1	19.45	11	19.17	19.10	-10	5,474	-0.18%
2021/04/28	1	19.60	7	19.12	19.40	-6	5,431	-0.11%
2021/04/27	0	0.00	7	18.99	19.00	-7	5,363	-0.13%
2021/04/26	7	19.06	7	19.08	19.05	0	5,315	0.00%
2021/04/23	14	18.89	6	18.78	18.80	8	5,267	0.15%
2021/04/22	17	19.74	2	19.75	19.10	15	5,222	0.29%
2021/04/21	12	19.81	37	20.13	19.85	-25	5,006	-0.50%
2021/04/20	68	19.81	24.1	19.73	19.90	43.9	4,670	0.94%
2021/04/19	1	19.40	20.4	19.12	19.30	-19.4	4,136	-0.47%
2021/04/16	2	18.85	5	18.97	18.90	-3	3,951	-0.08%
2021/04/15	15.3	19.00	2	19.00	18.95	13.3	3,828	0.35%
2021/04/14	34.2	18.74	23	19.20	18.40	11.2	3,620	0.31%
2021/04/13	30	18.56	65	18.39	19.40	-35	3,009	-1.16%
2021/04/12	0	0.00	4	17.50	17.65	-4	2,336	-0.17%
2021/04/08	14	17.64	1	17.65	17.65	13	2,400	0.54%
2021/04/07	36	17.48	44	17.60	17.60	-8	2,343	-0.34%
2021/03/29	0	0.00	0.1	16.60	16.60	-0.1	2,201	0.00%
2021/03/26	0	0.00	4	16.61	16.60	-4	2,219	-0.18%
2021/03/25	0	0.00	10	16.70	16.65	-10	2,216	-0.45%
2021/03/24	12	17.48	0	0.00	16.90	12	2,198	0.55%
2021/03/23	0	0.00	7	16.94	17.15	-7	2,028	-0.35%
2021/03/22	0	0.00	3	16.70	16.95	-3	1,933	-0.16%
2021/03/19	1	16.35	0	0.00	16.45	1	1,882	0.05%
2021/03/17	4	16.40	0	0.00	16.50	4	1,926	0.21%
2021/03/16	2	16.40	0	0.00	16.40	2	1,939	0.10%
2021/03/15	3	16.50	1.2	16.50	16.45	1.8	1,955	0.09%
2021/03/11	2	16.40	3	16.48	16.45	-1	2,032	-0.05%
2021/03/09	3	16.35	0	0.00	16.30	3	2,051	0.15%
2021/03/08	10	16.35	0	0.00	16.35	10	2,057	0.49%
2021/03/05	4	16.45	0	0.00	16.45	4	2,079	0.19%
2021/03/03	0	0.00	1	16.55	16.50	-1	2,166	-0.05%
2021/03/02	0	0.00	5	16.70	16.40	-5	2,173	-0.23%
2021/02/25	1	16.80	3	16.80	16.70	-2	2,176	-0.09%
2021/02/24	5	16.62	1	16.90	16.60	4	2,179	0.18%
2021/02/23	5	17.00	5	17.08	17.00	0	2,157	0.00%
2021/02/22	18	16.99	40	17.18	17.25	-22	2,131	-1.03%
2021/02/19	31	17.05	16	16.88	16.80	15	1,977	0.76%
2021/02/18	1	15.90	0	0.00	16.10	1	1,882	0.05%
2021/02/17	0	0.00	0.5	15.70	15.80	-0.5	1,878	-0.03%
2021/02/05	3	15.40	0	0.00	15.35	3	1,874	0.16%
2021/02/04	0	0.00	2	15.50	15.45	-2	1,882	-0.11%
2021/02/02	0	0.00	1	15.40	15.30	-1	1,946	-0.05%
2021/01/29	0	0.00	3.4	15.42	15.35	-3.4	1,981	-0.17%
2021/01/28	0	0.00	3	15.70	15.60	-3	1,986	-0.15%
2021/01/27	2	15.70	21	15.70	15.75	-19	1,984	-0.96%
2021/01/25	2	15.75	0.5	16.15	15.85	1.5	1,988	0.08%
2021/01/22	0.5	15.85	0	0.00	15.70	0.5	2,013	0.02%
2021/01/21	3	15.75	8	15.71	15.75	-5	2,041	-0.24%
2021/01/20	2.5	15.85	0	0.00	15.80	2.5	2,033	0.12%
2021/01/19	5	16.09	2	16.10	16.05	3	2,008	0.15%
2021/01/18	1	16.05	0	0.00	16.10	1	2,003	0.05%
2021/01/15	28	16.13	24	16.36	16.15	4	2,002	0.20%
2021/01/14	15	16.38	0	0.00	16.40	15	1,981	0.76%
2021/01/06	11	16.79	2	16.75	16.50	9	2,111	0.43%
2021/01/05	9	17.20	1	17.00	16.90	8	2,074	0.39%
2021/01/04	9	17.70	0	0.00	17.50	9	2,032	0.44%
2020/12/31	1	17.15	0	0.00	17.05	1	1,867	0.05%
2020/12/30	20	17.36	0	0.00	17.25	20	1,835	1.09%
2020/12/29	9	17.11	0	0.00	17.05	9	1,767	0.51%
2020/12/28	5	16.95	1	16.90	16.85	4	1,712	0.23%
2020/12/25	2	16.90	0	0.00	16.80	2	1,686	0.12%
2020/12/24	0	0.00	7	16.80	16.70	-7	1,646	-0.43%
2020/12/23	1	16.50	0	0.00	16.45	1	1,634	0.06%
2020/12/22	1	16.50	1	16.60	16.30	0	1,662	0.00%
2020/12/14	1	16.10	0	0.00	16.35	1	2,366	0.04%
2020/12/11	24	16.35	2	16.10	16.25	22	2,403	0.92%
2020/12/02	1	16.80	0	0.00	16.80	1	2,837	0.04%
2020/11/30	0	0.00	1	17.05	17.20	-1	2,819	-0.04%
2020/11/17	1	17.10	0.7	16.85	16.65	0.3	2,850	0.01%
2020/11/12	0	0.00	2.3	16.69	16.70	-2.3	2,854	-0.08%
2020/11/10	0	0.00	2	16.70	16.70	-2	2,880	-0.07%
2020/11/09	0	0.00	3	16.80	16.60	-3	2,871	-0.10%
2020/11/03	0	0.00	2	16.35	16.30	-2	3,216	-0.06%
2020/11/02	1	16.30	0	0.00	16.20	1	3,315	0.03%
2020/10/30	0	0.00	7	16.65	16.35	-7	3,345	-0.21%
2020/10/29	4	16.25	6	16.50	16.75	-2	3,387	-0.06%
2020/10/28	0	0.00	5	16.40	16.35	-5	3,378	-0.15%
2020/10/23	0	0.00	2	16.55	16.60	-2	3,702	-0.05%
2020/10/21	2	16.40	0	0.00	16.50	2	3,743	0.05%
2020/10/20	1	16.60	0	0.00	16.50	1	3,767	0.03%
2020/10/19	0	0.00	3	16.83	16.75	-3	3,780	-0.08%
2020/10/16	5	16.14	0	0.00	16.05	5	3,693	0.14%
2020/10/15	0	0.00	3	16.33	16.30	-3	3,712	-0.08%
2020/10/14	0	0.00	14.5	16.24	16.35	-14.5	3,749	-0.39%
2020/09/30	0	0.00	3	15.95	16.00	-3	4,335	-0.07%
2020/09/25	2	15.90	0	0.00	15.90	2	5,352	0.04%
2020/09/24	6	16.21	0	0.00	16.15	6	5,549	0.11%
2020/09/23	4	16.96	1	17.15	16.75	3	5,646	0.05%
2020/09/22	1	16.55	0	0.00	16.85	1	5,564	0.02%
2020/09/18	12	17.12	0	0.00	17.20	12	5,687	0.21%
2020/09/17	12	17.63	18.8	17.69	17.35	-6.8	5,609	-0.12%
2020/09/15	10	16.64	15	16.84	16.55	-5	5,115	-0.10%
2020/09/10	1	16.25	0	0.00	16.30	1	5,176	0.02%
2020/09/09	5	16.30	0	0.00	16.50	5	5,196	0.10%
2020/09/08	13	16.61	0	0.00	16.60	13	5,279	0.25%
2020/09/07	43	16.88	90	16.94	17.00	-47	5,223	-0.90%
2020/09/04	2	15.85	0	0.00	16.00	2	4,822	0.04%
2020/09/02	5	15.90	0	0.00	15.90	5	4,800	0.10%
2020/09/01	5	16.05	2	16.25	16.10	3	4,798	0.06%
2020/08/28	8	16.64	10	16.44	16.45	-2	4,761	-0.04%
2020/08/27	2	15.75	0	0.00	15.70	2	4,694	0.04%
2020/08/26	0	0.00	1	16.05	15.95	-1	4,688	-0.02%
2020/08/21	13	15.80	1	15.90	15.85	12	4,696	0.26%
2020/08/20	2	15.53	6	15.80	15.50	-4	4,683	-0.09%
2020/08/19	1	16.25	0	0.00	16.30	1	4,691	0.02%
2020/08/17	5	16.55	0	0.00	16.55	5	4,670	0.11%
2020/08/14	1	16.80	5	16.79	16.75	-4	4,651	-0.09%
2020/08/13	1	16.25	27	16.30	16.25	-26	4,597	-0.57%
2020/08/12	1	16.20	7	16.35	16.35	-6	4,591	-0.13%
2020/08/11	10	16.63	0	0.00	16.55	10	4,574	0.22%
2020/08/10	26	16.90	29	17.09	17.35	-3	4,510	-0.07%
2020/08/07	31	16.62	8	16.65	16.50	23	4,278	0.54%
2020/08/06	11	16.88	0	0.00	16.65	11	4,270	0.26%
2020/08/04	2	16.70	1	16.60	16.80	1	4,279	0.02%
2020/08/03	1	16.35	0	0.00	16.35	1	4,344	0.02%
2020/07/30	0	0.00	17	16.61	16.70	-17	4,553	-0.37%
2020/07/29	7	15.69	0	0.00	15.90	7	4,446	0.16%
2020/07/28	0	0.00	4	15.23	14.95	-4	4,429	-0.09%
2020/07/27	0	0.00	7	15.52	15.05	-7	4,412	-0.16%
2020/07/24	7	15.71	1	15.90	15.60	6	4,387	0.14%
2020/07/23	8	16.11	3	16.13	16.05	5	4,356	0.11%
2020/07/22	6	16.48	0	0.00	16.35	6	4,338	0.14%
2020/07/21	0.4	16.15	0	0.00	16.10	0.4	4,315	0.01%
2020/07/17	7	16.31	0	0.00	16.15	7	4,238	0.17%
2020/07/16	2	17.05	0	0.00	16.85	2	4,164	0.05%
2020/07/15	0	0.00	5	17.15	16.80	-5	4,128	-0.12%
2020/07/14	1	17.25	1	17.10	17.25	0	4,078	0.00%
2020/07/13	3.1	17.41	11	17.44	17.30	-8	4,037	-0.20%
2020/07/10	20	17.80	7	17.59	17.90	13	3,988	0.33%
2020/07/09	7	18.31	7	18.34	18.00	0	3,821	0.00%
2020/07/08	11	18.25	34	18.39	18.90	-23	3,615	-0.64%
2020/07/07	16	17.52	25	17.35	17.40	-9	3,313	-0.27%
2020/07/06	205	17.82	286	17.73	18.20	-81	3,151	-2.57%	大買/大賣/
2020/07/03	0	0.00	37	16.84	16.90	-37	2,584	-1.43%
2020/07/02	1	15.35	50	15.16	15.40	-49	2,407	-2.04%
2020/07/01	26	14.68	0	0.00	14.65	26	2,267	1.15%
2020/06/30	8	14.77	15	15.00	14.75	-7	2,254	-0.31%
2020/06/29	23	14.92	118	14.99	14.90	-95	2,200	-4.32%	大賣/
2020/06/24	5	14.50	0	0.00	14.50	5	2,084	0.24%
2020/06/23	9	14.55	4	14.68	14.55	5	2,159	0.23%
2020/06/22	1	14.55	0	0.00	14.55	1	2,149	0.05%
2020/06/19	30	14.71	0	0.00	14.50	30	2,149	1.40%
2020/06/17	1	14.55	3	15.18	15.10	-2	2,091	-0.10%
2020/06/16	18	14.76	0	0.00	14.85	18	1,979	0.91%
2020/06/15	2	15.00	3	15.03	15.15	-1	1,969	-0.05%
2020/06/12	5	14.10	5	14.15	14.20	0	1,884	0.00%
2020/06/11	5	14.75	0	0.00	14.50	5	1,879	0.27%
2020/06/08	2	14.90	0	0.00	14.75	2	1,936	0.10%
2020/06/04	5	14.70	0	0.00	14.70	5	2,142	0.23%
2020/06/02	0.1	14.40	0	0.00	14.40	0.1	2,209	0.00%
2020/06/01	6	14.35	1	14.30	14.40	5	2,201	0.23%
2020/05/29	15	14.51	0	0.00	14.10	15	2,187	0.69%
2020/05/28	7	14.76	0	0.00	14.75	7	2,166	0.32%
2020/05/27	3	14.92	0	0.00	14.90	3	2,161	0.14%
2020/05/26	2	15.23	2	15.30	15.05	0	2,154	0.00%
2020/05/20	5	14.85	0	0.00	14.80	5	2,052	0.24%
2020/05/19	3	14.90	0	0.00	14.80	3	2,046	0.15%
2020/05/18	9	14.88	1	15.00	14.80	8	2,041	0.39%
2020/05/15	7	14.94	0	0.00	14.80	7	2,032	0.34%
2020/05/14	2	15.10	0	0.00	15.05	2	2,016	0.10%
2020/05/13	1	15.35	12	15.39	15.30	-11	1,992	-0.55%
2020/05/12	12	16.11	7	15.82	15.80	5	1,949	0.26%
2020/05/11	7	15.14	8	15.10	15.00	-1	1,823	-0.05%
2020/05/08	38	15.70	13	15.37	15.35	25	1,789	1.40%
2020/05/07	6	15.55	7	16.16	16.30	-1	1,647	-0.06%
2020/05/06	8	15.46	14	15.46	15.40	-6	1,500	-0.40%
2020/05/05	23	15.34	1	14.50	15.60	22	1,345	1.63%
2020/05/04	0	0.00	2	14.60	14.20	-2	1,231	-0.16%
2020/04/29	5	13.60	0	0.00	13.80	5	1,189	0.42%
2020/04/27	0.5	13.50	0	0.00	13.50	0.5	1,187	0.04%
2020/04/21	2	12.75	0	0.00	12.70	2	1,147	0.17%
2020/04/16	0	0.00	0	13.30	13.30	0	1,128	0.00%
2020/04/13	2	12.75	0	0.00	12.85	2	1,088	0.18%
2020/04/08	0	0.00	40	12.96	12.95	-40	1,072	-3.73%
2020/04/07	30	13.45	5	13.22	12.95	25	1,062	2.35%
2020/04/06	0	0.00	2	12.55	12.55	-2	1,008	-0.20%
2020/03/27	2	12.68	4	12.75	12.75	-2	957	-0.21%
2020/03/23	1	10.55	0	0.00	10.50	1	847	0.12%
2020/03/20	0	0.00	15	11.35	11.25	-15	839	-1.79%
2020/03/19	11	10.79	0	0.00	10.80	11	825	1.33%
2020/03/18	0	0.00	30	12.17	11.90	-30	791	-3.79%
2020/03/17	8	12.60	7	12.77	12.60	1	768	0.13%
2020/03/16	6	13.40	3	13.60	13.25	3	759	0.40%
2020/03/13	3	13.20	9	13.21	13.50	-6	747	-0.80%
2020/03/12	2	14.50	1	14.70	14.50	1	710	0.14%
2020/03/11	4	15.70	1	15.85	15.50	3	676	0.44%
2020/03/10	31	16.30	23	16.50	15.80	8	653	1.22%
2020/03/09	1	16.00	6	16.25	16.50	-5	448	-1.12%
2020/03/04	0	0.00	2	14.75	14.75	-2	345	-0.58%
2020/03/03	10	14.85	0	0.00	14.80	10	345	2.89%
2020/02/27	2	15.00	0	0.00	14.85	2	339	0.59%
2020/02/24	0	0.00	39	15.30	15.30	-39	330	-11.80%
2020/02/21	1	15.45	0	0.00	15.45	1	330	0.30%
2020/02/11	2	15.10	1	15.10	15.20	1	332	0.30%
2020/02/07	2	15.05	0	0.00	15.10	2	335	0.60%
2020/02/05	3	15.05	1	15.10	15.10	2	332	0.60%
2020/02/04	3	14.85	1	14.95	15.10	2	328	0.61%
2020/01/31	5	15.20	0	0.00	15.20	5	309	1.61%
2020/01/30	11	15.24	1	15.20	15.15	10	309	3.23%
2020/01/16	10	15.65	0	0.00	15.70	10	291	3.43%
2020/01/10	6	15.51	0	0.00	15.60	6	317	1.89%
2020/01/07	0	0.00	0.3	15.60	15.60	-0.3	319	-0.10%
2019/12/30	3	15.55	0	0.00	15.60	3	336	0.89%
2019/12/27	8	15.60	0	0.00	15.70	8	333	2.40%
2019/12/25	0	0.00	1.2	15.64	15.65	-1.2	332	-0.37%
2019/12/23	8	15.57	0	0.00	15.60	8	330	2.42%
2019/12/20	27	15.65	0	0.00	15.60	27	327	8.24%
2019/12/19	6	15.73	10	15.80	15.75	-4	320	-1.25%
2019/12/18	28	15.75	0	0.00	15.80	28	322	8.68%
2019/12/16	7	15.50	0	0.00	15.60	7	317	2.21%
2019/12/13	0	0.00	5	15.65	15.60	-5	315	-1.58%
2019/12/12	5	15.60	5	15.60	15.60	0	315	0.00%
2019/11/22	8	15.69	0	0.00	15.65	8	325	2.46%
2019/11/19	2	15.60	0	0.00	15.60	2	327	0.61%
2019/11/15	22	15.65	0	0.00	15.65	22	328	6.70%
2019/11/14	3	15.58	0	0.00	15.50	3	329	0.91%
2019/11/12	1	15.75	0	0.00	15.80	1	327	0.31%
2019/11/11	0	0.00	2	15.85	15.85	-2	324	-0.62%
2019/10/29	2	15.95	0	0.00	16.00	2	372	0.54%
2019/10/25	3	16.00	0	0.00	15.95	3	372	0.81%
2019/10/22	3	15.98	0	0.00	16.00	3	384	0.78%
2019/10/15	0	0.00	1	15.95	16.15	-1	401	-0.25%
2019/10/14	1	16.00	0	0.00	16.00	1	415	0.24%
2019/10/08	1	16.10	0	0.00	16.10	1	422	0.24%
2019/10/03	0	0.00	0.1	16.15	16.15	-0.1	576	-0.02%
2019/09/26	4	16.43	1	16.40	16.40	3	666	0.45%
2019/09/25	3	16.45	0	0.00	16.50	3	785	0.38%
2019/09/18	2	16.35	0	0.00	16.50	2	797	0.25%
2019/09/05	2	16.60	0	0.00	16.55	2	825	0.24%
2019/07/30	0	0.00	1	17.05	17.05	-1	803	-0.12%
2019/07/24	0	0.00	1	17.30	17.25	-1	794	-0.13%
2019/07/18	1	17.55	3	17.60	17.50	-2	778	-0.26%
2019/07/17	0	0.00	1	17.90	17.80	-1	765	-0.13%
2019/07/16	0	0.00	5	17.75	17.70	-5	750	-0.67%
2019/07/15	5	17.55	0	0.00	17.55	5	736	0.68%
2019/07/10	2	17.90	11	17.86	17.70	-9	705	-1.28%
2019/07/08	0	0.00	8	17.15	17.10	-8	566	-1.41%
2019/07/04	1	16.85	0	0.00	16.80	1	544	0.18%
2019/07/03	3	16.75	2	16.75	16.85	1	539	0.19%
2019/07/02	0	0.00	11	17.32	17.15	-11	526	-2.09%
2019/06/24	0	0.00	1	16.65	16.65	-1	454	-0.22%
2019/06/21	1	17.10	0	0.00	17.00	1	516	0.19%
2019/06/18	1	16.90	0	0.00	16.90	1	526	0.19%
2019/06/12	0	0.00	0.2	16.95	16.95	-0.2	537	-0.03%
2019/06/11	0	0.00	2	16.90	16.90	-2	539	-0.37%
2019/05/31	4	17.16	0	0.00	17.05	4	537	0.74%
2019/05/28	1	17.05	0	0.00	16.55	1	525	0.19%
2019/05/24	0	0.00	5	16.80	16.85	-5	510	-0.98%
2019/04/30	3	16.70	3	16.70	16.70	0	578	0.00%
2019/04/29	6	16.70	3	16.65	16.65	3	579	0.52%
2019/04/26	6	16.70	6	16.70	16.70	0	576	0.00%
2019/04/25	3.1	16.80	0	0.00	16.85	3.1	576	0.54%
2019/04/24	10	16.90	7	16.90	16.90	3	574	0.52%
2019/04/23	3	16.90	0	0.00	16.95	3	574	0.52%
2019/04/22	0	0.00	11	17.05	17.00	-11	573	-1.92%
2019/04/19	1	16.85	0	0.00	16.90	1	568	0.18%
2019/04/18	3	16.95	0	0.00	16.75	3	565	0.53%
2019/04/15	3	17.05	0	0.00	17.00	3	549	0.55%
2019/04/10	2	17.10	0	0.00	17.05	2	541	0.37%
2019/04/09	0	0.00	9	17.36	17.35	-9	531	-1.69%
2019/04/08	0	0.00	4	17.54	17.55	-4	525	-0.76%
2019/03/28	0	0.00	1	17.25	17.30	-1	463	-0.22%
2019/03/26	1	17.35	15	17.76	17.50	-14	445	-3.14%
2019/03/25	0	0.00	1	17.40	17.00	-1	373	-0.27%
2019/03/20	1	16.60	0	0.00	16.60	1	330	0.30%
2019/03/18	3	16.55	0	0.00	16.70	3	322	0.93%
2019/02/27	2	16.80	2	16.93	16.70	0	304	0.00%
2019/02/26	10	16.90	0	0.00	16.90	10	296	3.37%
2019/02/25	5	16.90	0	0.00	16.95	5	294	1.70%
2019/02/21	2	17.08	0.2	16.95	16.95	1.8	279	0.66%
2019/02/20	1	16.95	6	16.93	17.10	-5	267	-1.87%
2019/02/19	0	0.00	2	16.30	16.35	-2	227	-0.88%
2019/02/15	0	0.00	3	16.30	16.30	-3	218	-1.37%
2019/02/13	0	0.00	0.2	16.00	16.00	-0.2	203	-0.09%
2019/01/28	3	16.10	0	0.00	16.20	3	182	1.64%
2019/01/25	1	16.15	0	0.00	16.15	1	185	0.54%
2019/01/24	0	0.00	0.3	16.15	16.20	-0.3	185	-0.17%
2019/01/18	0	0.00	2	16.30	16.10	-2	198	-1.01%
2019/01/17	0	0.00	4	16.23	16.20	-4	208	-1.92%
2019/01/16	0	0.00	2	16.00	16.00	-2	207	-0.97%
2019/01/09	0	0.00	4	16.15	16.10	-4	241	-1.66%
2019/01/07	0	0.00	2	16.03	16.05	-2	249	-0.80%
2019/01/02	2	16.00	0	0.00	16.00	2	286	0.70%
2018/12/25	0	0.00	2	15.70	15.75	-2	298	-0.67%
2018/12/21	0	0.00	5	15.40	15.85	-5	301	-1.66%
2018/12/14	0	0.00	2	15.95	15.90	-2	309	-0.65%
2018/12/07	7	15.85	0	0.00	15.90	7	350	2.00%
2018/12/03	0	0.00	2	16.35	16.35	-2	376	-0.53%
2018/11/29	0	0.00	2	16.20	16.25	-2	374	-0.53%
2018/11/28	0	0.00	4	16.13	16.15	-4	374	-1.07%
2018/10/24	1	15.95	1	16.05	16.00	0	493	0.00%
2018/10/19	0	0.00	1	16.40	16.40	-1	487	-0.21%
2018/10/12	5	16.05	0	0.00	16.25	5	496	1.01%
2018/10/09	0	0.00	8	17.35	17.30	-8	467	-1.71%
2018/10/03	0	0.00	2	17.75	17.60	-2	469	-0.43%
2018/10/01	2	17.85	0	0.00	17.90	2	467	0.43%
2018/09/28	1	17.85	0	0.00	17.80	1	469	0.21%
2018/09/07	0	0.00	16	18.29	17.90	-16	514	-3.11%
2018/09/03	0	0.00	8	18.53	18.50	-8	581	-1.38%
2018/08/31	0	0.00	7	18.34	18.35	-7	599	-1.17%
2018/08/27	5	18.25	17	18.46	18.25	-12	632	-1.90%
2018/08/24	3	18.15	10	18.21	18.25	-7	708	-0.99%
2018/08/23	0	0.00	6	18.20	18.25	-6	731	-0.82%
2018/08/22	0	0.00	3	17.93	17.80	-3	719	-0.42%
2018/08/21	0	0.00	12	17.82	17.80	-12	717	-1.67%
2018/08/20	0	0.00	2	17.80	17.65	-2	727	-0.28%
2018/08/17	0	0.00	2	17.70	17.70	-2	738	-0.27%
2018/08/15	0	0.00	10	17.55	17.55	-10	750	-1.33%
2018/08/14	1	17.55	0	0.00	17.50	1	760	0.13%
2018/08/13	0	0.00	33	17.57	17.45	-33	776	-4.25%
2018/08/09	4	18.00	0	0.00	17.95	4	881	0.45%
2018/08/07	2	17.80	0	0.00	17.80	2	905	0.22%
2018/08/02	8	18.06	0	0.00	17.95	8	912	0.88%
2018/08/01	3	18.15	0	0.00	18.25	3	913	0.33%
2018/07/30	5	18.05	0	0.00	18.10	5	957	0.52%
2018/07/23	0	0.00	8	18.41	18.40	-8	1,006	-0.79%
2018/07/19	0.5	17.80	0	0.00	17.80	0.5	970	0.05%
2018/07/17	0	0.00	20	18.02	17.95	-20	973	-2.05%
2018/07/11	20	18.30	4	18.20	18.25	16	983	1.63%
2018/07/10	1	17.90	0	0.00	17.90	1	972	0.10%
2018/07/09	0	0.00	3	17.90	18.00	-3	976	-0.31%
2018/06/29	5	18.55	0	0.00	18.60	5	976	0.51%
2018/06/21	2	18.50	0	0.00	18.55	2	974	0.21%
2018/06/20	2	18.45	1.9	18.58	18.60	0.1	972	0.01%
2018/06/15	1	19.25	2	19.30	19.05	-1	995	-0.10%
2018/06/13	0	0.00	13	19.50	19.60	-13	963	-1.35%
2018/06/12	0	0.00	5	19.32	19.25	-5	928	-0.54%
2018/06/11	2	19.05	7	19.06	19.10	-5	922	-0.54%
2018/06/08	2	19.35	10	19.35	19.05	-8	955	-0.84%
2018/06/07	5	19.20	0	0.00	19.05	5	926	0.54%
2018/06/06	0	0.00	5	19.05	18.95	-5	911	-0.55%
2018/06/05	0	0.00	1	19.20	19.10	-1	917	-0.11%
2018/06/04	0	0.00	1	19.20	19.20	-1	915	-0.11%
2018/06/01	9	19.72	13	19.68	19.30	-4	906	-0.44%
2018/05/31	0	0.00	7	19.14	19.30	-7	815	-0.86%
2018/05/29	0	0.00	5	18.85	18.80	-5	782	-0.64%
2018/05/24	0	0.00	9	18.85	18.90	-9	776	-1.16%
2018/05/21	0	0.00	58	18.90	18.90	-58	779	-7.44%
2018/05/18	60	19.03	4	18.95	18.90	56	773	7.24%
2018/05/17	0	0.00	5	18.57	18.60	-5	700	-0.71%
2018/05/16	0	0.00	2	18.30	18.30	-2	676	-0.30%
2018/05/11	0	0.00	1	18.00	17.95	-1	675	-0.15%
2018/05/10	1	17.95	0	0.00	17.95	1	677	0.15%
2018/05/08	0	0.00	8	18.30	18.25	-8	697	-1.15%
2018/04/30	1	17.95	0	0.00	17.95	1	700	0.14%
2018/04/26	0	0.00	5	17.75	17.60	-5	687	-0.73%
2018/04/25	0.1	17.65	0	0.00	17.75	0.1	719	0.01%
2018/04/12	0	0.00	2.4	18.17	18.10	-2.4	811	-0.30%
2018/04/10	2	18.00	0	0.00	17.85	2	838	0.24%
2018/04/03	25	17.65	1	17.60	17.70	24	987	2.43%
2018/03/31	1	17.85	0	0.00	17.70	1	1,010	0.10%
2018/03/27	1	17.70	0	0.00	17.75	1	1,052	0.09%
2018/03/23	0	0.00	10	17.85	17.85	-10	1,058	-0.94%
2018/03/22	0	0.00	2	17.90	18.10	-2	1,060	-0.19%
2018/03/21	0	0.00	6	18.05	17.95	-6	1,050	-0.57%
2018/03/19	10	18.20	0	0.00	18.05	10	1,063	0.94%
2018/03/16	1	17.90	0	0.00	18.15	1	1,081	0.09%
2018/03/14	0	0.00	2	18.00	18.25	-2	1,108	-0.18%
2018/03/12	1	17.80	0	0.00	17.80	1	1,085	0.09%
2018/03/07	0	0.00	1	17.75	17.60	-1	1,086	-0.09%
2018/03/06	1	17.80	0	0.00	17.75	1	1,088	0.09%
2018/03/01	16	17.99	5	18.04	18.10	11	1,098	1.00%
2018/02/12	2	17.05	0	0.00	17.05	2	1,076	0.19%
2018/02/06	1	17.65	8	17.70	17.15	-7	1,061	-0.66%
2018/02/01	3	18.48	0	0.00	18.60	3	1,032	0.29%
2018/01/29	1	18.60	0	0.00	18.55	1	1,004	0.10%
2018/01/26	7	18.60	0	0.00	18.60	7	1,005	0.70%
2018/01/25	4	18.70	0	0.00	18.60	4	994	0.40%
2018/01/23	0	0.00	1	18.85	18.85	-1	985	-0.10%
2018/01/22	0	0.00	7	19.09	19.10	-7	984	-0.71%
2018/01/19	2	18.80	0	0.00	18.70	2	979	0.20%
2018/01/16	2	19.15	0	0.00	19.20	2	1,025	0.20%
2018/01/15	1	19.25	0	0.00	19.20	1	1,025	0.10%
2018/01/12	2	19.20	0	0.00	19.40	2	1,070	0.19%
2018/01/10	2	19.50	0	0.00	19.45	2	1,062	0.19%
2018/01/09	7	19.54	2	19.45	19.70	5	1,059	0.47%
2018/01/04	2	19.70	3	19.80	19.85	-1	1,013	-0.10%
2018/01/03	2	20.05	1	20.00	19.85	1	987	0.10%
2018/01/02	0	0.00	15	19.58	19.55	-15	906	-1.65%