光聯 (5315)-台新券商分點個股進出

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

光聯

(5315)

可現股當沖

股價
18.35
漲跌
--
漲幅
0.00%
成交量
76張
產業
上櫃光電類股
139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

光聯 (5315)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/07	0	0.00	2	18.35	18.35	-2	523	-0.38%
2024/05/02	0	0.00	3	18.38	18.40	-3	551	-0.54%
2024/04/24	0	0.00	2	18.30	18.30	-2	563	-0.35%
2024/04/22	1	17.70	0	0.00	17.85	1	563	0.18%
2024/04/19	1	17.80	1	17.85	17.70	0	563	0.00%
2024/04/17	0	0.00	2	18.05	18.00	-2	558	-0.36%
2024/04/16	3	17.90	0	0.00	17.90	3	557	0.54%
2024/04/15	2	18.00	0	0.00	18.20	2	556	0.36%
2024/04/09	10	18.50	0	0.00	18.45	10	553	1.81%
2024/04/08	2	18.30	0	18.30	18.25	2	551	0.36%
2024/03/27	0	0.00	8	18.17	18.15	-8	546	-1.46%
2024/03/26	0	0.00	1	18.10	18.15	-1	544	-0.18%
2024/03/25	0	0.00	1	18.35	18.30	-1	541	-0.18%
2024/03/22	1	18.50	7	18.35	18.35	-6	538	-1.12%
2024/03/21	2	18.50	14	18.50	18.50	-12	534	-2.25%
2024/03/20	0	18.93	0	0.00	18.65	0	530	0.00%
2024/03/19	0	18.68	0	0.00	18.70	0	528	0.00%
2024/03/18	0	18.80	0	0.00	18.55	0	528	0.00%
2024/03/15	0	18.80	7	18.56	18.55	-7	528	-1.33%
2024/03/12	2	18.80	0	0.00	18.80	2	524	0.38%
2024/03/11	0	19.10	0	0.00	18.80	0	522	0.00%
2024/03/08	1	18.50	0	0.00	18.50	1	520	0.19%
2024/03/07	4	18.73	0	0.00	18.75	4	518	0.77%
2024/03/06	0	0.00	5	18.65	18.80	-5	513	-0.97%
2024/03/05	5	18.70	0	0.00	18.65	5	508	0.98%
2024/03/04	21	18.87	0	0.00	18.90	21	495	4.24%
2024/03/01	14	19.28	3	19.38	19.25	11	483	2.28%
2024/02/29	1	19.50	1	19.55	19.45	0	470	0.00%
2024/02/27	9	19.99	5	19.81	19.55	4	462	0.86%
2024/02/26	1	19.75	1	19.85	19.90	0	435	0.00%
2024/02/23	15	20.15	18.1	19.66	20.00	-3.1	411	-0.75%
2024/02/22	30.1	19.82	76	19.75	20.25	-45.9	331	-13.86%
2024/02/20	2	18.40	0	0.00	18.35	2	177	1.13%
2024/02/19	0	0.00	10	18.50	18.50	-10	176	-5.67%
2024/02/16	1	18.10	0	0.00	18.25	1	170	0.59%
2024/02/15	10	18.00	0	0.00	18.30	10	166	6.00%
2024/02/05	1	18.10	1	18.05	18.10	0	165	0.00%
2024/02/01	0	0.00	1	18.45	18.40	-1	164	-0.61%
2024/01/31	0	0.00	3	18.58	18.30	-3	162	-1.85%
2024/01/30	0	0.00	5	18.35	18.35	-5	160	-3.11%
2024/01/29	1	18.35	1	18.40	18.20	0	158	0.00%
2024/01/26	3	18.40	1	18.55	18.40	2	164	1.22%
2024/01/25	20	18.76	22	18.86	18.50	-2	159	-1.25%
2024/01/24	0	0.00	2.2	18.40	18.40	-2.2	132	-1.64%
2024/01/18	1	17.70	0	0.00	17.70	1	119	0.84%
2024/01/17	0	17.85	0	0.00	17.70	0	121	0.00%
2024/01/12	1	17.90	0	0.00	17.90	1	118	0.84%
2024/01/10	1	17.90	1	17.90	17.90	0	119	0.00%
2024/01/09	2	17.95	0	0.00	17.90	2	119	1.67%
2024/01/04	9	18.00	5	18.05	18.15	4	118	3.37%
2024/01/03	4	18.15	0	0.00	18.15	4	119	3.36%
2024/01/02	0	0.00	1	18.25	18.25	-1	129	-0.77%
2023/12/28	8	18.15	0	0.00	18.15	8	138	5.78%
2023/12/27	2	18.15	2	18.20	18.10	0	137	0.00%
2023/12/25	2	18.25	4	18.30	18.15	-2	139	-1.44%
2023/12/21	3	18.07	0	0.00	18.10	3	140	2.13%
2023/12/20	1	18.10	0	0.00	18.10	1	140	0.71%
2023/12/19	5	18.10	0	0.00	18.10	5	141	3.54%
2023/12/18	4	18.10	0	0.00	18.20	4	141	2.82%
2023/12/15	0	0.00	2	18.20	18.20	-2	141	-1.41%
2023/12/14	3	18.15	0	0.00	18.20	3	144	2.08%
2023/12/13	1	18.25	1	18.25	18.25	0	143	0.00%
2023/12/12	1	18.25	0	0.00	18.30	1	143	0.69%
2023/12/05	8	18.14	0	0.00	18.10	8	141	5.64%
2023/12/04	3	18.30	0	0.00	18.30	3	141	2.12%
2023/11/30	0	0.00	1	18.30	18.30	-1	140	-0.71%
2023/11/29	3	18.15	0	0.00	18.30	3	146	2.05%
2023/11/28	2	18.05	0	0.00	18.20	2	146	1.37%
2023/11/27	2	18.25	0	0.00	18.15	2	148	1.35%
2023/11/24	0.1	18.45	1	18.50	18.30	-0.9	148	-0.61%
2023/11/22	3	18.25	0	0.00	18.30	3	151	1.98%
2023/11/20	1	18.00	0	0.00	18.10	1	151	0.66%
2023/11/16	3	17.95	170	17.93	18.00	-167	156	-106.53%	大賣/鉅額交易
2023/11/13	0	0.00	5	17.77	17.90	-5	155	-3.22%
2023/11/09	1	17.90	0	0.00	18.00	1	158	0.63%
2023/11/08	1	17.85	0	0.00	17.85	1	161	0.62%
2023/11/02	1	17.80	0	18.65	17.85	1	164	0.61%
2023/10/31	0	18.05	0	0.00	17.80	0	169	0.00%
2023/10/27	0	18.05	0	0.00	17.90	0	190	0.00%
2023/10/18	2	17.65	0	0.00	17.65	2	217	0.92%
2023/10/17	7	17.82	0	0.00	17.80	7	218	3.20%
2023/10/16	1	17.85	0	0.00	17.85	1	222	0.45%
2023/10/11	2	17.85	1	17.80	17.85	1	237	0.42%
2023/10/06	14	17.96	0	0.00	17.90	14	241	5.80%
2023/10/05	12	18.30	0	0.00	18.40	12	234	5.11%
2023/10/04	2	18.30	0	0.00	18.30	2	238	0.84%
2023/10/03	0	18.90	0	0.00	18.90	0	240	0.00%
2023/09/27	3	18.80	0	0.00	19.00	3	267	1.12%
2023/09/20	9	19.05	1	19.10	18.95	8	338	2.36%
2023/09/19	160	19.07	3	19.10	19.10	157	345	45.47%	大買/鉅額交易
2023/09/12	0.1	18.85	0	0.00	18.80	0.1	372	0.02%
2023/09/11	1	18.65	0	0.00	18.75	1	378	0.26%
2023/09/08	0	0.00	1	18.80	18.85	-1	380	-0.26%
2023/09/06	2	18.55	0	0.00	18.75	2	389	0.51%
2023/09/04	1	18.70	0	0.00	18.70	1	396	0.25%
2023/09/01	0	0.00	1	19.10	19.15	-1	393	-0.25%
2023/08/31	0	0.00	3	19.08	19.15	-3	395	-0.76%
2023/08/30	1	18.85	1	18.85	18.85	0	400	0.00%
2023/08/29	0	18.85	0	0.00	18.65	0	407	0.00%
2023/08/28	3	18.57	0	0.00	18.70	3	409	0.73%
2023/08/24	5	18.85	0	0.00	18.80	5	418	1.20%
2023/08/23	0	0.00	2	19.05	19.05	-2	419	-0.48%
2023/08/18	0	18.85	0	0.00	18.60	0	424	0.00%
2023/08/17	0	0.00	0	18.90	18.80	0	428	0.00%
2023/08/16	3	18.40	0	0.00	18.50	3	430	0.70%
2023/08/15	1	18.40	0	0.00	18.40	1	438	0.23%
2023/08/11	1	18.55	0	0.00	18.65	1	442	0.23%
2023/08/10	2	18.65	0	0.00	18.70	2	442	0.45%
2023/08/09	1	18.85	0	0.00	18.80	1	447	0.22%
2023/08/08	2	19.05	7	18.95	18.95	-5	450	-1.11%
2023/08/07	2	19.00	0	0.00	19.05	2	461	0.43%
2023/08/02	12	18.92	3	18.85	18.85	9	507	1.77%
2023/08/01	0	0.00	1	19.50	19.45	-1	523	-0.19%
2023/07/28	0	19.75	0	0.00	19.75	0	526	0.00%
2023/07/26	2	19.60	0	0.00	19.60	2	537	0.37%
2023/07/24	1	19.55	0	0.00	19.50	1	541	0.18%
2023/07/21	1	19.50	0	0.00	19.55	1	554	0.18%
2023/07/20	0	0.00	2	19.65	19.65	-2	562	-0.36%
2023/07/19	1	19.70	0	0.00	19.60	1	565	0.18%
2023/07/18	8	19.91	0	0.00	19.70	8	579	1.38%
2023/07/17	1	19.90	0	0.00	20.05	1	591	0.17%
2023/07/14	0	0.00	1	20.00	20.00	-1	610	-0.16%
2023/07/13	2	19.85	0	0.00	19.85	2	619	0.32%
2023/07/11	3	19.85	0	0.00	19.90	3	635	0.47%
2023/07/10	12.2	19.72	0	19.85	19.90	12.2	641	1.90%
2023/07/07	9	19.75	50	19.65	19.75	-41	646	-6.34%
2023/07/06	19	20.16	0	0.00	20.05	19	647	2.94%
2023/07/05	6	20.27	0	0.00	20.20	6	651	0.92%
2023/07/04	17	20.62	0	0.00	20.50	17	653	2.60%
2023/07/03	1	22.45	7	22.47	22.50	-6	645	-0.93%
2023/06/30	1	22.00	10	22.11	22.15	-9	635	-1.42%
2023/06/29	0	0.00	90	22.14	22.10	-90	661	-13.60%
2023/06/28	1	22.20	0	0.00	22.20	1	678	0.15%
2023/06/27	1	22.20	0	0.00	22.20	1	683	0.15%
2023/06/26	6	22.53	12	22.60	22.50	-6	685	-0.87%
2023/06/21	3	22.60	19	22.56	22.55	-16	690	-2.32%
2023/06/20	7	22.12	0	0.00	22.20	7	696	1.01%
2023/06/19	3	22.22	0	0.00	22.20	3	711	0.42%
2023/06/16	3	22.10	5	22.10	22.10	-2	716	-0.28%
2023/06/15	1	22.00	0	0.00	22.10	1	728	0.14%
2023/06/14	1	22.20	0.2	22.20	22.15	0.8	739	0.11%
2023/06/13	2	22.10	4	22.20	22.15	-2	762	-0.26%
2023/06/12	1	22.05	0	0.00	22.10	1	779	0.13%
2023/06/09	1	22.00	0	0.00	22.00	1	791	0.13%
2023/06/08	1	21.90	0	0.00	21.95	1	823	0.12%
2023/06/07	3	21.90	0	0.00	21.95	3	860	0.35%
2023/06/06	2	21.83	0.4	21.88	21.85	1.6	885	0.18%
2023/06/05	2	21.85	0	0.00	21.85	2	919	0.22%
2023/06/02	3	21.95	3	21.95	21.95	0	940	0.00%
2023/06/01	0	0.00	35	22.06	22.05	-35	970	-3.61%
2023/05/31	1	22.00	10	22.00	22.00	-9	1,023	-0.88%
2023/05/30	7	21.56	0	0.00	21.65	7	1,055	0.66%
2023/05/29	0	0.00	2	21.55	21.55	-2	1,093	-0.18%
2023/05/26	5	21.65	1	21.65	21.45	4	1,133	0.35%
2023/05/25	0	0.00	8	21.66	21.65	-8	1,161	-0.69%
2023/05/22	0	0.00	1	21.40	21.45	-1	1,221	-0.08%
2023/05/19	2	21.20	15	21.21	21.25	-13	1,233	-1.05%
2023/05/17	13	21.20	1	21.25	21.20	12	1,256	0.95%
2023/05/16	8	21.04	2.8	21.07	21.05	5.2	1,274	0.41%
2023/05/15	2	20.90	0	0.00	20.95	2	1,327	0.15%
2023/05/12	5	21.20	0	0.00	21.20	5	1,341	0.37%
2023/05/11	2	21.00	0	0.00	21.00	2	1,350	0.15%
2023/05/10	3	21.52	0.3	21.55	21.55	2.7	1,342	0.20%
2023/05/09	27	21.58	9.5	22.05	21.30	17.5	1,341	1.31%
2023/05/08	14	22.45	5	22.45	22.35	9	1,322	0.68%
2023/05/05	13	23.49	2	23.40	23.25	11	1,302	0.84%
2023/05/04	4	23.39	2	23.60	23.50	2	1,318	0.15%
2023/05/03	2	23.33	5	23.20	23.35	-3	1,329	-0.23%
2023/05/02	38	23.45	0	0.00	23.40	38	1,325	2.87%
2023/04/26	1.2	22.54	0	0.00	22.85	1.2	1,323	0.09%
2023/04/25	1	22.55	0	0.00	22.60	1	1,307	0.08%
2023/04/24	0	0.00	59	22.91	23.00	-59	1,296	-4.55%
2023/04/21	4	22.84	23	22.97	22.85	-19	1,295	-1.47%
2023/04/20	2	23.60	0	0.00	23.40	2	1,278	0.16%
2023/04/19	2	23.80	3	23.73	23.75	-1	1,262	-0.08%
2023/04/18	4	23.55	2	23.60	23.50	2	1,240	0.16%
2023/04/17	2	23.40	0	0.00	23.50	2	1,229	0.16%
2023/04/14	1	23.15	0	0.00	23.15	1	1,217	0.08%
2023/04/13	6	23.38	1	23.25	23.25	5	1,203	0.42%
2023/04/12	2.1	23.47	0	0.00	23.50	2.1	1,193	0.18%
2023/04/11	1	23.35	14	23.28	23.25	-13	1,180	-1.10%
2023/04/10	0	0.00	2	23.20	23.05	-2	1,169	-0.17%
2023/04/07	5	22.87	0	0.00	22.90	5	1,156	0.43%
2023/04/06	48	22.69	0	0.00	22.70	48	1,144	4.19%
2023/03/31	2	22.75	0	0.00	22.70	2	1,131	0.18%
2023/03/30	17	22.75	22	22.62	22.75	-5	1,112	-0.45%
2023/03/29	32	23.19	31	23.25	22.95	1	1,080	0.09%
2023/03/28	31.2	23.56	0	0.00	23.55	31.2	1,060	2.94%
2023/03/27	5	23.50	4	23.55	23.55	1	1,051	0.10%
2023/03/24	9	23.61	14	23.61	23.50	-5	1,043	-0.48%
2023/03/23	20.1	23.98	12	23.78	23.70	8.1	1,039	0.78%
2023/03/22	5	23.83	4.3	23.85	23.90	0.7	1,022	0.07%
2023/03/21	5	23.65	2	23.60	23.65	3	1,005	0.30%
2023/03/20	3	23.62	0.1	23.75	23.50	2.9	998	0.29%
2023/03/17	4	23.40	6	23.23	23.55	-2	989	-0.20%
2023/03/16	4	23.10	5	23.15	22.90	-1	975	-0.10%
2023/03/15	6	23.70	9	23.52	23.45	-3	952	-0.31%
2023/03/14	2	23.22	16	23.31	23.35	-14	933	-1.50%
2023/03/13	8	23.13	15	23.02	23.25	-7	922	-0.76%
2023/03/10	29.1	23.46	21	23.55	23.50	8.1	902	0.90%
2023/03/09	27	24.05	1	24.24	23.90	26	873	2.98%
2023/03/08	12	23.70	18	24.04	24.20	-6	850	-0.71%
2023/03/07	37	23.60	6	23.59	23.55	31	815	3.80%
2023/03/06	8	23.70	34	23.59	23.70	-26	790	-3.29%
2023/03/03	5	22.63	17.8	23.00	23.25	-12.8	756	-1.69%
2023/03/02	30.1	22.80	9	22.79	22.50	21	702	2.99%
2023/03/01	17	22.25	13	22.20	22.35	4	666	0.60%
2023/02/24	11	21.38	3	21.27	21.35	8	626	1.28%
2023/02/23	9	22.03	0	0.00	21.70	9	584	1.54%
2023/02/22	26	21.60	1	21.60	21.65	25	553	4.52%
2023/02/21	14.2	21.42	10	21.45	21.40	4.2	530	0.79%
2023/02/20	0	20.35	4	20.74	20.95	-4	506	-0.79%
2023/02/17	0	0.00	2	20.50	20.45	-2	498	-0.40%
2023/02/16	12.1	20.42	3	20.42	20.55	9.1	486	1.88%
2023/02/15	0	20.15	14	20.10	20.20	-14	472	-2.96%
2023/02/14	7	20.18	2	20.10	20.10	5	460	1.09%
2023/02/13	69	20.01	37	19.97	20.00	32	446	7.17%
2023/02/10	12	19.09	7	19.28	19.40	5	405	1.23%
2023/02/09	0	0.00	9	19.46	19.30	-9	413	-2.17%
2023/02/08	0	19.55	0	0.00	19.55	0	402	0.00%
2023/02/07	5	19.50	11	19.55	19.55	-6	396	-1.51%
2023/02/06	10	19.55	0	0.00	19.50	10	390	2.56%
2023/02/03	5	19.45	6	19.35	19.35	-1	367	-0.27%
2023/02/02	5	19.31	8	19.34	19.45	-3	353	-0.85%
2023/02/01	0	19.10	1	19.15	19.10	-1	332	-0.30%
2023/01/17	4	18.38	0	0.00	18.35	4	293	1.36%
2023/01/16	8	18.38	0	0.00	18.35	8	291	2.74%
2023/01/12	4	18.25	0	0.00	18.35	4	288	1.39%
2023/01/11	0	18.30	0	0.00	18.35	0	287	0.00%
2023/01/09	0	18.30	10	18.30	18.40	-10	281	-3.55%
2023/01/05	0	0.00	1	18.20	18.25	-1	274	-0.36%
2023/01/03	6	18.05	0	0.00	18.10	6	272	2.20%
2022/12/28	1	18.00	0	0.00	18.05	1	270	0.37%
2022/12/26	0	0.00	1	18.10	18.10	-1	271	-0.37%
2022/12/21	1	17.85	1	18.20	18.00	0	271	0.00%
2022/12/15	0	0.00	2	18.68	18.60	-2	264	-0.76%
2022/12/14	0	18.45	1	18.50	18.40	-1	255	-0.39%
2022/12/12	3	18.30	0	0.00	18.40	3	250	1.20%
2022/12/09	0	0.00	1	18.60	18.50	-1	247	-0.40%
2022/12/08	0	0.00	1	18.55	18.50	-1	242	-0.41%
2022/12/06	1	18.35	4	18.35	18.50	-3	234	-1.28%
2022/12/05	1.2	18.53	31	18.46	18.45	-29.8	232	-12.82%
2022/12/02	15	18.48	5	18.57	18.45	10	226	4.42%
2022/12/01	22	18.38	4	18.30	18.30	18	208	8.62%
2022/11/30	0	18.10	0	0.00	18.10	0	198	0.02%
2022/11/29	0	0.00	0	18.00	18.05	0	194	0.00%
2022/11/28	1	18.10	0	0.00	18.10	1	194	0.51%
2022/11/25	5	18.04	0	0.00	17.95	5	191	2.62%
2022/11/24	5	18.05	0	0.00	18.05	5	188	2.65%
2022/11/23	1	18.10	2	17.93	17.90	-1	186	-0.54%
2022/11/16	2	18.05	1	17.90	17.90	1	181	0.55%
2022/11/15	0	0.00	3	18.13	18.05	-3	180	-1.66%
2022/11/10	0	0.00	1	17.80	17.80	-1	161	-0.62%
2022/11/09	4	17.83	0	0.00	17.85	4	160	2.49%
2022/11/08	0	0.00	5	17.64	17.80	-5	152	-3.29%
2022/11/07	10	17.80	9	17.71	17.90	1	137	0.73%
2022/11/02	1	16.10	0	0.00	16.15	1	112	0.89%
2022/10/25	0	15.70	0	0.00	15.75	0	117	0.00%
2022/10/24	0	0.00	0.1	15.70	15.70	-0.1	118	-0.12%
2022/10/21	0	0.00	0.1	15.95	15.70	-0.1	119	-0.05%
2022/10/07	0	0.00	0	16.40	16.40	0	117	0.00%
2022/10/06	0	16.40	0	0.00	16.50	0	118	0.00%
2022/10/03	0	0.00	2	15.85	15.90	-2	121	-1.65%
2022/09/23	1	16.45	0	0.00	16.45	1	129	0.77%
2022/09/19	0	0.00	4	16.60	16.55	-4	145	-2.74%
2022/09/15	0	16.95	0	0.00	16.80	0	148	0.00%
2022/09/14	0	16.75	0	0.00	16.70	0	149	0.00%
2022/09/13	0	16.80	0	0.00	16.80	0	149	0.00%
2022/09/05	5.1	16.51	0	0.00	16.60	5.1	157	3.23%
2022/08/19	1	17.15	11	17.20	17.20	-10	164	-6.09%
2022/08/18	0	0.00	5	16.95	17.05	-5	160	-3.11%
2022/08/17	9	17.02	0	0.00	17.05	9	161	5.57%
2022/08/16	0	0.00	1	17.10	17.10	-1	162	-0.62%
2022/08/15	3	17.00	0	0.00	17.10	3	161	1.85%
2022/08/12	3	16.90	0	0.00	17.00	3	162	1.85%
2022/08/11	1	17.00	0	0.00	17.00	1	160	0.62%
2022/08/08	1	16.60	1	16.80	16.80	0	153	0.00%
2022/08/05	0	0.00	1	16.05	16.25	-1	148	-0.67%
2022/08/03	0	0.00	0	15.90	16.00	0	148	-0.01%
2022/08/02	0	16.00	0	0.00	15.90	0	149	0.00%
2022/07/29	0	15.90	0	0.00	15.90	0	150	0.00%
2022/07/21	1	15.50	0	0.00	15.65	1	157	0.63%
2022/07/11	10	15.50	0	0.00	15.35	10	189	5.29%
2022/07/08	0	0.00	2	15.30	15.40	-2	191	-1.04%
2022/07/06	1	15.10	0	0.00	15.05	1	192	0.52%
2022/06/30	5	17.00	0	0.00	17.05	5	184	2.71%
2022/06/27	0	0.00	13	17.30	17.35	-13	172	-7.52%
2022/06/23	11	16.99	0	0.00	16.90	11	169	6.47%
2022/06/20	1	17.55	0	17.60	17.25	1	178	0.56%
2022/06/17	1	17.60	0	0.00	17.60	1	182	0.55%
2022/06/06	0	0.00	1	18.10	18.20	-1	193	-0.52%
2022/05/26	0	0.00	1	18.05	18.00	-1	213	-0.47%
2022/05/20	2	17.75	0	0.00	17.80	2	231	0.87%
2022/05/12	1	17.35	0	0.00	17.30	1	252	0.40%
2022/05/11	0	17.70	0	0.00	17.65	0	253	0.00%
2022/05/05	0	0.00	1	17.80	17.75	-1	267	-0.37%
2022/05/04	0.2	17.60	0	0.00	17.70	0.2	270	0.06%
2022/04/29	1	17.25	2	17.15	17.30	-1	275	-0.36%
2022/04/28	0	0.00	10	16.91	17.15	-10	279	-3.57%
2022/04/27	1	17.00	0	0.00	17.05	1	280	0.36%
2022/04/26	0	0.00	1	17.30	17.30	-1	278	-0.36%
2022/04/21	0	0.00	1	17.65	17.65	-1	276	-0.36%
2022/04/19	0	17.90	0	0.00	17.70	0	282	0.00%
2022/04/18	1	17.45	0	0.00	17.60	1	290	0.34%
2022/04/15	0	19.00	0	0.00	17.60	0	272	0.00%
2022/04/14	3	17.60	0	0.00	17.60	3	284	1.05%
2022/04/12	0	0.00	4	17.70	17.70	-4	303	-1.32%
2022/04/07	0	0.00	7	17.96	17.80	-7	636	-1.10%
2022/04/06	0	0.00	1	18.20	18.20	-1	669	-0.15%
2022/04/01	0	0.00	2	18.10	18.20	-2	677	-0.30%
2022/03/31	10	18.10	0	0.00	18.10	10	694	1.44%
2022/03/28	0	18.25	0	0.00	18.25	0	731	0.00%
2022/03/25	1	18.40	3	18.50	18.35	-2	735	-0.27%
2022/03/24	0	18.53	0	0.00	18.65	0	750	0.00%
2022/03/23	5	18.60	2	18.65	18.55	3	757	0.40%
2022/03/22	1	18.30	1	18.30	18.50	0	761	0.00%
2022/03/21	5	18.30	0	0.00	18.20	5	774	0.65%
2022/03/18	0	18.25	2	18.15	18.15	-2	819	-0.24%
2022/03/17	6	18.04	1	18.05	18.05	5	1,012	0.49%
2022/03/16	4	17.79	0	0.00	17.80	4	1,014	0.39%
2022/03/15	1	17.85	5	17.85	17.85	-4	1,021	-0.39%
2022/03/14	3	18.02	0	0.00	18.10	3	1,023	0.29%
2022/03/10	2	18.25	2	18.20	18.20	0	1,070	0.00%
2022/03/09	0	0.00	5	18.15	18.20	-5	1,070	-0.47%
2022/03/08	0	18.15	0	0.00	17.80	0	1,075	0.00%
2022/03/07	0	18.15	0	0.00	18.05	0	1,074	0.00%
2022/03/04	0	18.60	0	0.00	18.35	0	1,076	0.00%
2022/03/03	3	18.37	0	0.00	18.35	3	1,085	0.28%
2022/03/01	3	18.25	4	18.29	18.30	-1	1,117	-0.09%
2022/02/25	3	17.70	3	17.87	18.00	0	1,147	0.00%
2022/02/24	0	17.50	5	17.41	17.10	-5	1,262	-0.40%
2022/02/23	1	17.70	0	0.00	17.75	1	1,409	0.07%
2022/02/21	0	18.10	1	17.85	18.05	-1	1,460	-0.07%
2022/02/18	2	17.95	23	17.90	17.90	-21	1,455	-1.44%
2022/02/16	0	18.10	1	17.90	17.85	-1	1,457	-0.07%
2022/02/14	0	0.00	1	17.50	17.50	-1	1,459	-0.07%
2022/02/10	2	18.20	1	18.05	18.00	1	1,462	0.07%
2022/02/09	0	18.18	5	18.20	18.15	-5	1,463	-0.34%
2022/02/08	0	17.95	1	17.90	17.90	-1	1,473	-0.07%
2022/02/07	0	0.00	8	17.46	17.65	-8	1,469	-0.54%
2022/01/25	4	17.14	1	17.05	17.05	3	1,466	0.20%
2022/01/24	3	17.30	4	17.31	17.45	-1	1,466	-0.07%
2022/01/21	1	17.55	0	0.00	17.60	1	1,463	0.07%
2022/01/20	1	17.75	0	0.00	17.80	1	1,466	0.07%
2022/01/18	0	0.00	1	18.15	17.90	-1	1,467	-0.07%
2022/01/17	0	17.80	1	17.60	17.90	-1	1,466	-0.07%
2022/01/12	1	17.75	20	17.54	17.60	-19	1,460	-1.30%
2022/01/11	11	17.66	0	0.00	17.50	11	1,457	0.75%
2022/01/10	0	0.00	5	17.76	17.90	-5	1,449	-0.35%
2022/01/07	2	17.75	23	17.76	17.70	-21	1,446	-1.45%
2022/01/06	7	18.11	27	18.20	18.15	-20	1,433	-1.40%
2022/01/05	4	18.06	0	0.00	18.10	4	1,422	0.28%
2022/01/04	8	18.35	18	18.49	18.20	-10	1,413	-0.71%
2022/01/03	25	18.94	16	18.80	18.70	9	1,389	0.65%
2021/12/30	209	19.94	118	19.80	18.95	91	1,375	6.61%	大買/大賣/
2021/12/29	0	0.00	15	19.32	19.40	-15	1,088	-1.38%
2021/12/28	7	18.73	12	18.79	18.65	-5	1,054	-0.47%
2021/12/27	11	18.92	1	18.95	18.90	10	1,053	0.95%
2021/12/24	26	18.66	11	18.61	18.60	15	1,039	1.44%
2021/12/23	4	18.20	3	18.28	18.25	1	1,015	0.10%
2021/12/22	7	18.17	1	18.25	18.05	6	1,011	0.59%
2021/12/21	4	18.06	1	18.10	18.10	3	1,005	0.30%
2021/12/20	0	0.00	2	18.03	17.95	-2	1,001	-0.20%
2021/12/17	8	18.26	3	18.27	18.35	5	985	0.51%
2021/12/16	4	18.69	2	18.83	18.60	2	977	0.20%
2021/12/15	0	0.00	7	18.84	18.85	-7	972	-0.72%
2021/12/14	10	18.75	14	19.05	18.75	-4	953	-0.42%
2021/12/13	20	18.96	32	18.69	18.90	-12	907	-1.32%
2021/12/10	1	17.75	0	0.00	17.70	1	712	0.14%
2021/12/09	3	17.75	1	17.75	17.80	2	709	0.28%
2021/12/08	0	0.00	5	17.45	17.55	-5	701	-0.71%
2021/12/06	5	17.60	6	17.33	17.85	-1	687	-0.15%
2021/12/02	1	18.05	2	17.85	17.55	-1	651	-0.15%
2021/12/01	1	17.70	4	17.83	17.85	-3	647	-0.46%
2021/11/30	0	0.00	2	17.80	17.80	-2	648	-0.31%
2021/11/29	5	17.70	1	17.20	17.50	4	644	0.62%
2021/11/26	3	17.65	29	17.67	17.55	-26	635	-4.09%
2021/11/25	1	18.50	18	18.26	18.20	-17	616	-2.76%
2021/11/24	22	18.92	30	18.57	18.80	-8	596	-1.34%
2021/11/23	115.2	19.37	99	19.29	19.00	16.2	558	2.90%	大買/
2021/11/22	157	19.28	91	19.31	19.30	66	433	15.24%	大買/
2021/11/19	19	17.98	1	17.40	18.00	18	282	6.37%
2021/11/18	0	0.00	3	16.80	16.90	-3	240	-1.25%
2021/11/15	0	0.00	5	16.65	16.70	-5	238	-2.09%
2021/11/12	5	16.50	3	16.50	16.50	2	240	0.83%
2021/11/11	2	16.45	0	0.00	16.45	2	244	0.82%
2021/11/10	0	0.00	1	16.45	16.45	-1	249	-0.40%
2021/11/05	1	16.45	22	16.30	16.35	-21	301	-6.97%
2021/11/02	0	0.00	2	15.90	15.70	-2	316	-0.63%
2021/11/01	1	15.80	0	0.00	15.80	1	324	0.31%
2021/10/28	0	0.00	5	15.82	15.60	-5	367	-1.36%
2021/10/27	2	15.20	0	15.15	15.30	2	373	0.54%
2021/10/25	1	15.00	7	15.01	15.05	-6	400	-1.50%
2021/10/22	2	15.03	1	15.00	15.10	1	415	0.24%
2021/10/21	1	15.05	0	0.00	15.15	1	433	0.23%
2021/10/20	1	15.05	0	0.00	15.00	1	447	0.22%
2021/10/18	0	0.00	4	14.93	14.95	-4	458	-0.87%
2021/10/14	1	14.70	0	0.00	14.75	1	478	0.21%
2021/10/13	0	0.00	5	14.75	14.75	-5	488	-1.02%
2021/10/12	5	14.91	0	0.00	14.95	5	499	1.00%
2021/10/07	3	14.95	26	14.94	15.10	-23	517	-4.44%
2021/10/06	0	0.00	4	14.80	14.70	-4	553	-0.72%
2021/10/04	0	0.00	2	14.70	14.60	-2	595	-0.34%
2021/09/28	1	15.35	0	0.00	15.40	1	661	0.15%
2021/09/27	1	15.40	0	0.00	15.50	1	678	0.15%
2021/09/24	0	0.00	2	15.40	15.30	-2	713	-0.28%
2021/09/23	0	0.00	4	15.24	15.30	-4	785	-0.51%
2021/09/22	2	15.25	27	14.93	15.25	-25	829	-3.01%
2021/09/17	5	15.22	10	15.28	15.35	-5	944	-0.53%
2021/09/16	1	15.25	11	15.20	15.20	-10	955	-1.05%
2021/09/15	3	15.23	9	15.20	15.20	-6	958	-0.63%
2021/09/14	1	15.45	0	0.00	15.40	1	960	0.10%
2021/09/13	1	15.35	1	15.35	15.30	0	976	0.00%
2021/09/10	0	0.00	2	15.30	15.35	-2	984	-0.20%
2021/09/09	0	15.25	0	0.00	15.30	0	990	0.00%
2021/09/08	1	15.10	0	0.00	15.15	1	996	0.10%
2021/09/07	5	15.45	0	0.00	15.30	5	1,001	0.50%
2021/09/06	8	15.65	0	0.00	15.40	8	999	0.80%
2021/09/03	8	15.83	1	15.75	15.80	7	1,000	0.70%
2021/09/02	11	15.90	0	0.00	15.95	11	1,009	1.09%
2021/08/31	1	15.95	0	0.00	16.10	1	1,029	0.10%
2021/08/26	3	15.85	5	15.85	15.90	-2	1,055	-0.19%
2021/08/24	7	15.62	0	0.00	15.50	7	1,083	0.65%
2021/08/20	2	15.50	1.1	15.37	15.60	0.9	1,093	0.08%
2021/08/18	1	15.40	2	15.35	16.20	-1	1,098	-0.09%
2021/08/17	17	15.91	10	16.15	15.80	7	1,103	0.63%
2021/08/16	6	16.35	4	16.48	16.10	2	1,104	0.18%
2021/08/13	4	16.76	0	0.00	16.60	4	1,102	0.36%
2021/08/12	4	17.16	0	0.00	17.15	4	1,096	0.36%
2021/08/11	18	17.34	5	17.40	17.05	13	1,100	1.18%
2021/08/10	7	18.58	3	18.60	18.55	4	1,070	0.37%
2021/08/09	15	19.38	2	19.45	19.10	13	1,078	1.21%
2021/08/06	2	19.53	0	0.00	19.40	2	1,091	0.18%
2021/08/05	6	19.63	5	19.65	19.65	1	1,099	0.09%
2021/08/04	8	19.44	5	19.63	19.55	3	1,122	0.27%
2021/08/03	3	19.68	22	19.56	19.55	-19	1,124	-1.69%
2021/08/02	11	19.64	1	19.50	19.55	10	1,124	0.89%
2021/07/30	10	19.48	5	19.48	19.30	5	1,127	0.44%
2021/07/29	1	19.15	2	19.15	19.15	-1	1,121	-0.09%
2021/07/28	10	19.05	11	18.70	19.10	-1	1,175	-0.09%
2021/07/27	4	19.30	2	19.20	19.10	2	1,201	0.17%
2021/07/26	2	19.28	3	19.27	19.20	-1	1,228	-0.08%
2021/07/23	2	18.70	0	0.00	18.70	2	1,266	0.16%
2021/07/22	0	0.00	2	18.70	18.60	-2	1,291	-0.15%
2021/07/21	3	18.57	3	18.50	18.40	0	1,316	0.00%
2021/07/20	1	19.00	0	0.00	18.85	1	1,471	0.07%
2021/07/19	4	19.40	3	19.53	19.35	1	1,488	0.07%
2021/07/16	0	0.00	1	19.25	19.25	-1	1,564	-0.06%
2021/07/14	6	19.02	1	19.00	18.95	5	1,966	0.25%
2021/07/13	37	19.52	49	19.27	19.10	-12	2,043	-0.59%
2021/07/12	8	19.54	14	19.52	19.65	-6	2,014	-0.30%
2021/07/09	0	0.00	5	18.85	18.95	-5	1,989	-0.25%
2021/07/08	9	18.89	17	18.92	18.85	-8	2,026	-0.39%
2021/07/07	28	18.84	4	19.05	18.65	24	2,184	1.10%
2021/07/06	6	19.16	0	0.00	18.80	6	2,245	0.27%
2021/07/05	7	19.07	16	19.10	19.15	-9	2,286	-0.39%
2021/07/02	11	18.65	1	18.60	18.70	10	2,305	0.43%
2021/07/01	11	18.67	4	18.56	18.65	7	2,509	0.28%
2021/06/30	35	19.41	12	19.54	19.25	23	2,598	0.89%
2021/06/29	15	20.29	17	20.07	19.65	-2	2,595	-0.08%
2021/06/28	24	20.07	33.6	20.58	20.60	-9.6	2,559	-0.37%
2021/06/25	8.3	19.14	8	19.01	19.15	0.3	2,449	0.01%
2021/06/24	0	0.00	2	18.95	18.85	-2	2,446	-0.08%
2021/06/23	2	18.78	2	18.85	18.85	0	2,447	0.00%
2021/06/22	13	18.86	1	18.75	18.70	12	2,447	0.49%
2021/06/21	0	0.00	2	19.10	19.05	-2	2,437	-0.08%
2021/06/18	0	0.00	6	19.18	18.90	-6	2,448	-0.25%
2021/06/17	0	0.00	3	18.75	19.10	-3	2,512	-0.12%
2021/06/16	1	18.80	4	19.00	18.65	-3	2,518	-0.12%
2021/06/15	4	19.03	2	19.03	19.05	2	2,529	0.08%
2021/06/11	2	18.95	28	19.11	19.05	-26	2,534	-1.03%
2021/06/10	8	19.09	4	19.00	18.95	4	2,539	0.16%
2021/06/09	13	19.32	5	19.55	19.25	8	2,538	0.32%
2021/06/08	28	19.28	0	0.00	19.30	28	2,533	1.11%
2021/06/04	6	19.03	0	0.00	19.05	6	2,524	0.24%
2021/06/03	2	19.05	0	0.00	19.30	2	2,523	0.08%
2021/06/02	0	0.00	2	19.33	19.05	-2	2,515	-0.08%
2021/06/01	0	0.00	1	19.20	19.30	-1	2,500	-0.04%
2021/05/31	1	18.75	3	19.02	18.90	-2	2,495	-0.08%
2021/05/28	1	18.65	7	18.71	18.65	-6	2,490	-0.24%
2021/05/27	6	18.30	5	18.45	18.40	1	2,504	0.04%
2021/05/26	1	18.35	11	18.30	18.35	-10	2,500	-0.40%
2021/05/25	10	18.35	10	18.33	18.25	0	2,504	0.00%
2021/05/24	5	18.10	19	17.99	17.95	-14	2,538	-0.55%
2021/05/21	0	0.00	21	17.73	17.85	-21	2,535	-0.83%
2021/05/20	6	17.38	1	17.40	17.45	5	2,543	0.20%
2021/05/19	2	17.53	4	17.45	17.55	-2	2,553	-0.08%
2021/05/18	4	17.06	109.1	16.98	17.30	-105.1	2,808	-3.74%	大賣/鉅額交易
2021/05/17	1.1	16.04	10	16.07	15.95	-8.9	2,795	-0.32%
2021/05/14	110	17.76	12	18.01	17.70	98	2,776	3.53%	大買/
2021/05/13	5	17.00	4	17.19	17.05	1	2,756	0.04%
2021/05/12	11	17.39	1	17.20	16.70	10	2,740	0.36%
2021/05/11	1	17.65	15	18.15	18.00	-14	2,728	-0.51%
2021/05/10	2.1	19.37	16	19.20	19.15	-13.9	2,695	-0.52%
2021/05/07	16	19.21	0	0.00	19.40	16	2,681	0.60%
2021/05/06	6	18.98	0	0.00	19.00	6	2,671	0.22%
2021/05/05	14	18.91	19	18.96	18.70	-5	2,655	-0.19%
2021/05/04	15	18.44	5	18.68	18.60	10	2,598	0.38%
2021/05/03	12	19.30	11	19.64	19.00	1	2,588	0.04%
2021/04/29	2	20.25	5	20.65	20.20	-3	2,544	-0.12%
2021/04/28	12	20.41	2	20.48	20.40	10	2,496	0.40%
2021/04/27	7	20.28	10	20.45	20.55	-3	2,472	-0.12%
2021/04/26	31.2	20.92	38	20.73	20.65	-6.8	2,441	-0.28%
2021/04/23	8	19.96	9	20.04	20.10	-1	2,277	-0.04%
2021/04/22	4	20.55	20	20.84	19.65	-16	2,258	-0.71%
2021/04/21	10	20.50	31	20.52	20.90	-21	2,176	-0.96%
2021/04/20	254	21.35	223.1	21.19	21.15	31	2,115	1.47%	大買/大賣/
2021/04/19	19	18.63	75	18.58	19.90	-56	1,775	-3.15%
2021/04/16	10	18.35	3	18.42	18.35	7	1,689	0.41%
2021/04/15	0	0.00	0.3	18.25	18.45	-0.3	1,692	-0.02%
2021/04/14	11	18.50	11	18.54	18.25	0	1,685	0.00%
2021/04/13	11	19.68	7	19.71	19.05	4	1,675	0.24%
2021/04/12	15.3	19.49	7	19.64	19.55	8.3	1,516	0.55%
2021/04/09	33	19.49	2.4	19.57	19.15	30.6	1,463	2.09%
2021/04/08	14	19.71	12	19.82	19.90	2	1,413	0.14%
2021/04/07	185	19.91	62	19.93	20.05	123	1,368	8.99%	大買/鉅額交易
2021/04/06	37	18.80	47	18.83	18.90	-10	1,176	-0.85%
2021/04/01	2	17.23	4	17.21	17.20	-2	1,092	-0.18%
2021/03/31	2	16.85	7	16.86	16.80	-5	1,054	-0.47%
2021/03/30	2	16.80	0	0.00	16.90	2	1,052	0.19%
2021/03/29	3	16.95	2	16.85	16.90	1	1,050	0.10%
2021/03/26	1	16.75	0	0.00	16.90	1	1,056	0.09%
2021/03/25	0	0.00	1	16.95	16.90	-1	1,064	-0.09%
2021/03/24	2	16.65	4	16.78	16.80	-2	1,084	-0.18%
2021/03/23	8	16.79	0	0.00	16.70	8	1,093	0.73%
2021/03/22	12	17.15	199	17.22	17.10	-187	1,089	-17.16%	大賣/鉅額交易
2021/03/19	2	17.00	170	17.06	17.00	-168	1,037	-16.19%	大賣/鉅額交易
2021/03/18	8	17.03	142	17.02	17.00	-134	1,040	-12.87%	大賣/鉅額交易
2021/03/17	3	16.80	1	16.80	16.85	2	1,079	0.19%
2021/03/16	0	16.70	0	0.00	16.70	0	1,130	0.00%
2021/03/15	0	17.45	40	16.75	16.85	-40	1,130	-3.54%
2021/03/11	2	16.48	2	16.55	16.55	0	1,142	0.00%
2021/03/10	0	16.98	3	16.50	16.50	-3	1,167	-0.26%
2021/03/09	1	16.25	10	16.23	16.25	-9	1,180	-0.76%
2021/03/04	0	16.60	5	16.30	16.45	-5	1,287	-0.39%
2021/03/03	13	16.62	7	16.66	16.65	6	1,288	0.47%
2021/03/02	7	16.49	13	16.70	16.45	-6	1,282	-0.47%
2021/02/26	0	16.95	5	16.30	16.35	-5	1,259	-0.40%
2021/02/25	10	16.50	2	16.35	16.30	8	1,254	0.64%
2021/02/24	9	16.54	4	16.45	16.35	5	1,250	0.40%
2021/02/23	5	16.35	0	0.00	16.30	5	1,208	0.41%
2021/02/22	2	16.20	8	16.28	16.30	-6	1,205	-0.50%
2021/02/19	4	16.05	0	0.00	16.15	4	1,196	0.33%
2021/02/18	23	16.33	12	16.33	16.30	11	1,182	0.93%
2021/02/04	3	15.28	0	0.00	15.25	3	917	0.33%
2021/02/02	4	15.58	2	15.30	15.20	2	916	0.22%
2021/02/01	0	0.00	3	14.70	14.75	-3	903	-0.33%
2021/01/25	2	15.00	2	15.10	15.30	0	903	0.00%
2021/01/20	10	15.00	0	0.00	14.90	10	867	1.15%
2021/01/19	0	0.00	1	15.45	15.35	-1	862	-0.12%
2021/01/15	23	15.46	1	15.50	15.55	22	869	2.53%
2021/01/14	1	15.75	0	0.00	15.75	1	863	0.12%
2021/01/13	20	15.55	0	0.00	15.55	20	859	2.33%
2021/01/12	101	15.63	9	15.57	15.55	92	851	10.80%	大買/
2021/01/08	28	15.86	17	15.85	15.90	11	840	1.31%
2021/01/07	3	16.00	5	16.05	16.00	-2	827	-0.24%
2021/01/06	142	15.92	9	15.98	15.80	133	822	16.17%	大買/鉅額交易
2021/01/05	22	16.24	3	16.23	16.30	19	788	2.41%
2021/01/04	32	16.28	0	0.00	16.20	32	786	4.07%
2020/12/31	25	16.32	3	16.25	16.35	22	778	2.83%
2020/12/30	7	16.33	6	16.42	16.30	1	776	0.13%
2020/12/29	25	16.76	15	16.67	16.45	10	773	1.29%
2020/12/28	17	16.96	35	16.82	17.10	-18	753	-2.39%
2020/12/25	11	16.75	4	16.75	16.60	7	747	0.94%
2020/12/24	10	16.30	1	16.15	16.25	9	771	1.17%
2020/12/22	10	15.68	13	16.01	15.60	-3	767	-0.39%
2020/12/21	5	16.55	10	16.21	16.15	-5	778	-0.64%
2020/12/18	10	16.42	0	0.00	16.20	10	831	1.20%
2020/12/17	20	15.63	1	16.10	15.95	19	807	2.35%
2020/12/16	34	15.96	0	0.00	15.90	34	793	4.28%
2020/12/15	32	16.46	2	15.95	15.95	30	779	3.85%
2020/12/14	0	0.00	2	16.60	16.80	-2	759	-0.26%
2020/12/11	10	16.81	9	16.67	16.55	1	745	0.13%
2020/12/10	3	16.70	6	16.43	16.45	-3	688	-0.44%
2020/12/09	0	0.00	1	15.70	15.55	-1	629	-0.16%
2020/12/08	1	15.50	0	0.00	15.45	1	623	0.16%
2020/12/07	1	15.95	12	15.88	15.70	-11	640	-1.72%
2020/12/04	15	15.74	5	15.78	15.90	10	614	1.63%
2020/12/03	1	15.40	2	15.53	15.40	-1	584	-0.17%
2020/12/02	28	16.00	36	15.98	15.65	-8	566	-1.41%
2020/12/01	11	14.90	27	14.90	15.05	-16	475	-3.36%
2020/11/30	11	14.72	13	14.77	14.75	-2	462	-0.43%
2020/11/26	3	14.25	2	14.35	14.25	1	448	0.22%
2020/11/25	0	0.00	0	14.00	14.25	0	447	0.00%
2020/11/24	0	0.00	2	14.35	14.40	-2	443	-0.45%
2020/11/19	14	14.21	1	14.15	14.20	13	436	2.98%
2020/11/18	10	14.03	0	0.00	14.10	10	433	2.30%
2020/11/16	0	0.00	2	14.10	14.20	-2	430	-0.46%
2020/11/12	2	14.25	0	0.00	14.20	2	427	0.47%
2020/11/09	10	14.51	0	0.00	14.45	10	426	2.34%
2020/11/05	3	13.97	0	0.00	14.00	3	417	0.72%
2020/11/02	4	13.68	4	13.75	13.75	0	433	0.00%
2020/10/29	5	13.75	7	13.80	13.90	-2	446	-0.45%
2020/10/27	1	13.95	5	13.99	14.00	-4	445	-0.90%
2020/10/23	4	14.35	0	0.00	14.20	4	443	0.90%
2020/10/22	1	14.10	3	14.05	14.10	-2	432	-0.46%
2020/10/21	0	0.00	2	14.08	14.25	-2	432	-0.46%
2020/10/20	1	14.10	0	0.00	14.20	1	432	0.23%
2020/10/14	5	14.45	0	0.00	14.40	5	423	1.18%
2020/10/13	6	14.37	1	14.40	14.40	5	423	1.18%
2020/10/08	0	0.00	1	14.50	14.40	-1	422	-0.24%
2020/10/07	1	15.00	0	0.00	14.70	1	415	0.24%
2020/10/06	0	0.00	1	15.10	15.00	-1	412	-0.24%
2020/10/05	1	14.80	1	15.20	15.00	0	414	0.00%
2020/09/30	49	15.28	61	15.44	15.05	-12	406	-2.95%
2020/09/29	41	15.48	34	15.28	15.50	7	374	1.87%
2020/09/25	7	14.30	0	0.00	14.45	7	320	2.18%
2020/09/24	21	14.82	44	14.98	14.70	-23	313	-7.33%
2020/09/23	50	14.62	36	14.53	15.20	14	290	4.82%
2020/09/22	2	13.88	7	13.84	13.90	-5	231	-2.16%
2020/09/21	1	13.90	0	0.00	13.90	1	240	0.42%
2020/09/18	0	0.00	1	13.75	13.80	-1	242	-0.41%
2020/09/15	2	13.75	0	0.00	13.70	2	247	0.81%
2020/09/14	3	13.55	0	0.00	13.65	3	250	1.20%
2020/09/11	0	0.00	5	13.64	13.70	-5	268	-1.86%
2020/09/10	7	13.95	0	0.00	14.00	7	267	2.62%
2020/09/08	2	13.55	0	0.00	13.75	2	244	0.82%
2020/09/07	0	0.00	6	13.70	13.70	-6	245	-2.45%
2020/09/04	2	13.50	9	13.57	13.50	-7	246	-2.84%
2020/09/03	2	13.75	5	13.75	13.75	-3	244	-1.23%
2020/09/02	3	13.62	5	13.60	13.65	-2	243	-0.82%
2020/09/01	2	13.20	0	0.00	13.30	2	240	0.83%
2020/08/24	3	13.07	0	0.00	13.20	3	246	1.22%
2020/08/13	1	13.20	0	0.00	13.15	1	251	0.40%
2020/08/04	6	13.30	4	13.30	13.80	2	235	0.85%
2020/07/30	5	13.20	0	0.00	13.30	5	235	2.12%
2020/07/24	5	13.40	0	0.00	13.25	5	241	2.07%
2020/07/22	0	0.00	5	13.84	13.90	-5	249	-2.00%
2020/07/17	0	0.00	11	13.73	13.65	-11	255	-4.31%
2020/07/16	0	0.00	1	13.90	13.90	-1	259	-0.39%
2020/07/15	5	14.08	0	0.00	14.00	5	257	1.94%
2020/07/14	0	0.00	5	13.70	13.80	-5	257	-1.94%
2020/07/13	0	0.00	2	13.60	13.60	-2	257	-0.78%
2020/07/10	11	13.23	0	0.00	13.35	11	258	4.25%
2020/07/09	7	13.23	0	0.00	13.25	7	255	2.74%
2020/07/08	3	13.05	3	13.15	13.20	0	256	0.00%
2020/07/07	18	13.47	0	0.00	13.25	18	261	6.88%
2020/07/01	0	0.00	2	13.40	13.40	-2	283	-0.71%
2020/06/30	2	14.05	13	14.20	14.00	-11	278	-3.95%
2020/06/29	5	14.20	0	0.00	14.20	5	274	1.82%
2020/06/24	0	0.00	3	14.40	14.40	-3	275	-1.09%
2020/06/22	0	0.00	4	14.43	14.35	-4	275	-1.45%
2020/06/19	10	14.40	0	0.00	14.40	10	282	3.54%
2020/06/18	5	14.35	0	0.00	14.35	5	287	1.74%
2020/06/15	1	13.55	20	13.73	13.75	-19	303	-6.27%
2020/06/09	5	14.00	0	0.00	13.90	5	355	1.41%
2020/06/02	5	13.80	0	0.00	13.90	5	386	1.30%
2020/05/28	20	13.72	0	0.00	13.75	20	390	5.12%
2020/05/22	0	0.00	5	13.50	13.40	-5	392	-1.27%
2020/05/11	5	13.35	0	0.00	13.75	5	407	1.23%
2020/05/07	0	0.00	5	13.15	13.20	-5	399	-1.25%
2020/05/06	0	0.00	5	12.95	13.10	-5	395	-1.26%
2020/05/05	2	12.90	0	0.00	13.00	2	396	0.50%
2020/04/30	0	0.00	15	12.96	13.00	-15	410	-3.65%
2020/04/28	10	12.86	5	12.80	12.80	5	434	1.15%
2020/04/27	10	12.65	0	0.00	12.75	10	440	2.27%
2020/04/17	0	0.00	5	12.55	12.55	-5	433	-1.15%
2020/04/16	0	0.00	5	12.35	12.50	-5	430	-1.16%
2020/04/15	0	0.00	20	12.40	12.45	-20	426	-4.69%
2020/04/09	0	0.00	1	12.40	12.25	-1	423	-0.24%
2020/04/08	15	12.03	0	0.00	12.10	15	430	3.48%
2020/04/07	10	11.95	0	0.00	11.95	10	421	2.37%
2020/03/25	10	12.00	0	0.00	11.80	10	404	2.47%
2020/03/24	4	11.95	0	0.00	11.95	4	398	1.00%
2020/03/20	10	11.60	10	11.80	12.00	0	392	0.00%
2020/03/19	3	9.97	8	11.50	11.50	-5	382	-1.31%
2020/03/18	5	10.75	5	10.57	11.00	0	360	0.00%
2020/03/17	4	11.15	2	11.80	11.20	2	347	0.58%
2020/03/16	2	11.65	4	11.85	11.75	-2	337	-0.59%
2020/03/13	21	11.87	3	11.93	11.95	18	329	5.47%
2020/03/12	4	13.01	0	0.00	13.10	4	309	1.29%
2020/03/11	2	14.20	0	0.00	14.15	2	282	0.71%
2020/03/10	1	14.15	0	0.00	14.20	1	279	0.36%
2020/03/09	0	14.55	0	0.00	14.50	0	276	0.00%
2020/03/04	0	14.60	0	0.00	14.65	0	268	0.00%
2020/02/27	0	0.00	20	14.70	14.60	-20	269	-7.43%
2020/02/25	0	0.00	3	14.50	14.60	-3	263	-1.14%
2020/02/17	0	0.00	2	14.80	14.85	-2	270	-0.74%
2020/02/11	0	0.00	2	14.40	14.40	-2	261	-0.76%
2020/02/10	4	14.15	0	0.00	14.30	4	263	1.52%
2020/02/07	2	14.50	0	0.00	14.40	2	262	0.76%
2020/02/04	1	15.00	2	14.90	14.95	-1	260	-0.38%
2020/02/03	4	13.88	1	13.90	14.10	3	248	1.21%
2020/01/30	0	0.00	3	15.95	15.65	-3	227	-1.32%
2020/01/17	0	0.00	1	17.15	17.15	-1	216	-0.46%
2020/01/16	1	17.00	0	0.00	17.10	1	219	0.46%
2020/01/10	0	0.00	14	17.05	17.05	-14	222	-6.30%
2020/01/08	0	0.00	2	17.20	17.20	-2	222	-0.90%
2020/01/06	1	17.60	0	0.00	17.65	1	223	0.45%
2020/01/03	3	17.65	0	0.00	17.70	3	218	1.37%
2020/01/02	0	0.00	4	17.50	17.65	-4	212	-1.88%
2019/12/24	1	17.10	0	0.00	17.05	1	242	0.41%
2019/12/23	2	17.23	0	0.00	17.25	2	241	0.83%
2019/12/20	0	0.00	2	17.15	17.20	-2	243	-0.82%
2019/12/18	2	17.05	0	0.00	17.20	2	277	0.72%
2019/12/13	1	17.10	0	0.00	17.25	1	305	0.33%
2019/12/12	2	17.10	5	17.10	17.20	-3	309	-0.97%
2019/12/02	2	17.10	0	0.00	17.10	2	333	0.60%
2019/11/26	8	17.24	0	0.00	17.25	8	356	2.24%
2019/11/21	0	0.00	12	17.21	17.25	-12	358	-3.35%
2019/11/07	2	17.65	0	0.00	17.75	2	378	0.53%
2019/11/01	1	17.70	0	0.00	17.85	1	384	0.26%
2019/10/29	7	17.56	0	0.00	17.55	7	390	1.79%
2019/10/25	5	17.90	1	17.85	17.85	4	391	1.02%
2019/10/23	1	17.65	0	0.00	17.75	1	393	0.25%
2019/10/21	15	17.75	0	0.00	17.65	15	402	3.72%
2019/10/18	1	17.70	1	17.80	17.75	0	405	0.00%
2019/10/15	2	17.70	2	17.70	17.85	0	415	0.00%
2019/10/14	0	0.00	3	17.90	17.90	-3	418	-0.72%
2019/10/07	0	0.00	1	18.25	17.75	-1	460	-0.22%
2019/10/04	1	17.70	1	17.70	17.70	0	432	0.00%
2019/09/27	0	0.00	2	17.45	17.45	-2	605	-0.33%
2019/09/26	1	17.55	0	0.00	17.55	1	611	0.16%
2019/09/24	30	18.10	30	17.82	17.65	0	634	0.00%
2019/09/23	1	17.15	2	17.30	17.35	-1	601	-0.17%
2019/09/19	0	0.00	1	17.75	17.50	-1	606	-0.16%
2019/09/18	4	17.30	0	0.00	17.60	4	603	0.66%
2019/09/04	2	17.55	1	17.60	17.40	1	593	0.17%
2019/08/30	0	0.00	10	17.15	17.20	-10	589	-1.70%
2019/08/29	0	0.00	2	17.25	17.00	-2	589	-0.34%
2019/08/28	1	17.00	0	0.00	17.00	1	576	0.17%
2019/08/26	10	16.60	1.2	16.71	16.65	8.8	580	1.52%
2019/08/23	5	16.95	0	0.00	17.05	5	581	0.86%
2019/08/22	0	0.00	10	17.15	17.00	-10	582	-1.72%
2019/08/20	3	17.20	0	0.00	17.25	3	583	0.51%
2019/08/19	2	16.83	10	16.90	17.10	-8	584	-1.37%
2019/08/16	3	16.55	2	16.50	16.70	1	584	0.17%
2019/08/15	20	16.83	0	0.00	16.65	20	579	3.45%
2019/08/14	0	0.00	8	17.40	17.15	-8	576	-1.39%
2019/08/13	5	17.25	0	0.00	17.30	5	582	0.86%
2019/08/12	2	17.38	2	17.35	17.20	0	589	0.00%
2019/08/07	0	0.00	1	17.45	17.65	-1	590	-0.17%
2019/08/06	10	17.20	0	0.00	17.35	10	605	1.65%
2019/08/05	0	0.00	1	17.85	17.60	-1	620	-0.16%
2019/08/02	0	0.00	0.6	17.85	17.95	-0.6	636	-0.10%
2019/07/30	0	0.00	2	18.60	18.35	-2	656	-0.30%
2019/07/26	0	0.00	2	18.30	18.25	-2	674	-0.30%
2019/07/25	2	18.25	1	18.40	18.25	1	677	0.15%
2019/07/24	4	18.15	0	0.00	18.15	4	680	0.59%
2019/07/23	0	0.00	3	17.90	17.95	-3	691	-0.43%
2019/07/22	0.6	17.70	8	17.80	17.85	-7.4	720	-1.02%
2019/07/18	1	17.80	0.2	17.75	17.75	0.8	755	0.11%
2019/07/17	3	17.93	0	0.00	17.90	3	778	0.39%
2019/07/15	1	17.80	1.5	17.83	18.00	-0.5	810	-0.06%
2019/07/12	0.6	18.30	5	18.43	18.45	-4.4	913	-0.48%
2019/07/10	1	18.95	0	0.00	18.80	1	959	0.10%
2019/07/09	10	19.00	5	19.10	18.80	5	1,007	0.50%
2019/07/08	4	20.65	32	20.62	20.55	-28	991	-2.82%
2019/07/05	4	20.82	5	20.90	20.80	-1	978	-0.10%
2019/07/04	32	20.72	14	20.00	20.95	18	999	1.80%
2019/07/03	5	19.37	2	19.43	19.35	3	974	0.31%
2019/07/02	5.1	19.58	1	19.40	19.30	4.1	1,021	0.40%
2019/07/01	3	19.55	30	19.52	19.65	-27	1,151	-2.34%
2019/06/28	1	19.30	0	0.00	19.25	1	1,188	0.08%
2019/06/26	7	19.26	6	19.60	19.25	1	1,455	0.07%
2019/06/25	0	0.00	17	19.66	19.65	-17	1,512	-1.12%
2019/06/21	6	19.58	5	19.45	19.50	1	1,954	0.05%
2019/06/20	1	19.75	5	19.75	19.70	-4	2,038	-0.20%
2019/06/19	7	19.49	1	19.45	19.70	6	2,063	0.29%
2019/06/18	11	19.31	2	19.35	19.35	9	2,062	0.44%
2019/06/17	3	19.20	0	0.00	19.20	3	2,070	0.14%
2019/06/14	0	0.00	17	19.04	19.10	-17	2,080	-0.82%
2019/06/13	1	19.10	0	0.00	19.10	1	2,085	0.05%
2019/06/12	2	19.13	0	0.00	19.20	2	2,093	0.10%
2019/06/11	2	19.20	1	19.20	19.20	1	2,101	0.05%
2019/06/06	2	19.08	5	19.25	18.85	-3	2,162	-0.14%
2019/06/04	0	0.00	12	19.42	19.25	-12	2,171	-0.55%
2019/06/03	1	19.50	0	0.00	19.55	1	2,192	0.05%
2019/05/31	12	19.65	1	19.70	19.80	11	2,221	0.50%
2019/05/30	6	19.48	1	19.45	19.45	5	2,240	0.22%
2019/05/27	0	0.00	2	19.20	19.00	-2	2,257	-0.09%
2019/05/23	1	19.65	0	0.00	19.35	1	2,257	0.04%
2019/05/21	1	19.05	0	0.00	19.40	1	2,261	0.04%
2019/05/20	12	19.03	0	0.00	19.00	12	2,261	0.53%
2019/05/16	2	19.80	13	19.89	19.70	-11	2,325	-0.47%
2019/05/15	4	20.15	0	0.00	20.20	4	2,327	0.17%
2019/05/14	19	19.03	5	19.40	19.60	14	2,331	0.60%
2019/05/13	14	19.85	8	20.00	19.70	6	2,335	0.26%
2019/05/10	4	20.60	7	20.64	20.70	-3	2,317	-0.13%
2019/05/09	0	0.00	1	21.50	21.30	-1	2,303	-0.04%
2019/05/08	0	0.00	2.1	21.51	21.65	-2.1	2,296	-0.09%
2019/05/07	3	21.72	2	21.75	21.55	1	2,292	0.04%
2019/05/06	9	21.59	5	21.85	21.35	4	2,286	0.17%
2019/05/03	2	22.23	0	0.00	22.25	2	2,273	0.09%
2019/05/02	1	21.80	0	0.00	21.95	1	2,264	0.04%
2019/04/30	6	21.39	0	0.00	21.80	6	2,259	0.27%
2019/04/29	1	21.40	14	21.31	21.25	-13	2,254	-0.58%
2019/04/26	3	21.80	134	21.90	21.80	-131	2,244	-5.84%	大賣/鉅額交易
2019/04/25	5	22.30	9	22.29	22.50	-4	2,220	-0.18%
2019/04/24	13	22.58	132.1	22.30	22.30	-119.1	2,217	-5.37%	大賣/鉅額交易
2019/04/23	5	22.84	11	22.98	22.70	-6	2,203	-0.27%
2019/04/22	1	23.05	14	23.07	23.05	-13	2,189	-0.59%
2019/04/19	9	23.43	1	23.45	23.20	8	2,196	0.36%
2019/04/18	310.1	24.14	142	24.21	23.10	168.1	2,222	7.56%	大買/大賣/鉅額交易
2019/04/17	7	23.49	1	23.80	23.80	6	2,104	0.29%
2019/04/16	5	23.31	1	23.50	23.15	4	2,080	0.19%
2019/04/15	22.7	23.52	29	23.52	23.40	-6.3	2,112	-0.30%
2019/04/12	1	22.75	5	22.79	22.80	-4	2,068	-0.19%
2019/04/11	9	22.99	10	22.99	22.80	-1	2,094	-0.05%
2019/04/10	53.4	23.39	9	23.01	23.15	44.4	2,067	2.15%
2019/04/09	19	23.45	14	23.56	23.40	5	2,010	0.25%
2019/04/08	66	24.43	7	24.74	24.30	59	1,960	3.01%
2019/04/03	56	24.91	90.7	25.14	24.95	-34.7	1,905	-1.82%
2019/04/02	31.7	24.14	20	24.23	24.10	11.7	1,755	0.67%
2019/04/01	9	24.05	8	24.65	24.00	1	1,709	0.06%
2019/03/29	82	24.49	92	24.43	24.35	-10	1,639	-0.61%
2019/03/28	11	23.51	7	23.51	23.50	4	1,434	0.28%
2019/03/27	77.3	23.94	56	23.96	23.95	21.3	1,370	1.55%
2019/03/26	37	22.35	38	22.59	23.35	-1	1,137	-0.09%
2019/03/25	17	20.44	25	20.72	21.25	-8	924	-0.87%
2019/03/22	5	19.94	3	19.87	20.00	2	832	0.24%
2019/03/21	0	19.50	38	19.50	19.60	-38	805	-4.72%
2019/03/20	3	19.60	1	19.60	19.60	2	796	0.25%
2019/03/19	1	20.00	10	19.85	19.70	-9	786	-1.14%
2019/03/18	3	20.00	0	0.00	19.95	3	773	0.39%
2019/03/15	15	20.03	3	20.02	20.05	12	767	1.56%
2019/03/14	0	0.00	1	19.90	19.90	-1	754	-0.13%
2019/03/13	2	20.00	0	0.00	19.75	2	746	0.27%
2019/03/12	14	19.87	16	20.04	19.90	-2	738	-0.27%
2019/03/11	2	19.60	2	19.50	19.50	0	689	0.00%
2019/03/07	7	19.39	17	19.52	19.40	-10	673	-1.48%
2019/03/06	12	19.41	10	19.42	19.30	2	649	0.31%
2019/03/05	3	19.52	10	19.43	19.40	-7	618	-1.13%
2019/02/25	0	0.00	2	19.10	18.90	-2	568	-0.35%
2019/02/22	0	18.85	0	0.00	18.85	0	560	0.00%
2019/02/20	2	18.90	0	0.00	18.85	2	553	0.36%
2019/02/18	5	18.99	4	19.05	18.95	1	540	0.19%
2019/02/15	11	19.48	13	19.30	19.15	-2	525	-0.38%
2019/02/14	6	19.14	0	0.00	19.15	6	462	1.30%
2019/02/13	10	19.15	0	0.00	19.00	10	460	2.17%
2019/02/12	0	0.00	1	19.10	19.15	-1	449	-0.22%
2019/02/11	6	18.61	1	18.55	18.75	5	429	1.16%
2019/01/30	3	18.25	3	18.47	18.55	0	424	0.00%
2019/01/23	0	0.00	4	18.40	18.35	-4	408	-0.98%
2019/01/17	1	18.40	0	0.00	18.90	1	404	0.25%
2019/01/16	1.2	18.50	0	0.00	18.50	1.2	395	0.30%
2019/01/15	0	0.00	3	19.08	19.00	-3	383	-0.78%
2019/01/14	0	0.00	51	18.81	19.30	-51	366	-13.91%
2019/01/11	25	19.03	28	19.29	18.80	-3	352	-0.85%
2019/01/10	60	19.05	1	18.90	19.15	59	325	18.12%
2019/01/09	1	18.55	20	18.40	18.50	-19	279	-6.80%
2019/01/08	15	18.50	47	18.56	18.45	-32	269	-11.85%
2019/01/07	98.7	18.86	84	18.92	18.60	14.7	249	5.90%
2019/01/04	20	17.54	8	17.60	17.90	12	196	6.11%
2019/01/03	55	17.81	25	17.98	17.85	30	196	15.26%
2019/01/02	3	16.85	2	17.10	16.85	1	161	0.62%
2018/12/27	15	16.85	0	0.00	16.85	15	184	8.14%
2018/12/26	20	16.85	0	0.00	16.75	20	190	10.49%
2018/12/18	1	16.80	1	16.75	16.90	0	217	0.00%
2018/12/17	1	16.90	0	0.00	16.85	1	218	0.46%
2018/12/12	2	17.10	2	17.15	17.25	0	222	0.00%
2018/12/05	3	17.02	2	17.05	17.00	1	219	0.46%
2018/12/04	0	0.00	5	17.15	17.20	-5	219	-2.28%
2018/12/03	0	0.00	3	16.88	16.85	-3	219	-1.36%
2018/11/29	2	16.35	0	0.00	16.30	2	220	0.91%
2018/11/27	2	16.05	4	15.93	16.20	-2	226	-0.88%
2018/11/23	2	15.88	0	0.00	15.85	2	233	0.85%
2018/11/22	2	15.75	2	15.90	15.80	0	241	0.00%
2018/10/12	3	15.05	0	0.00	15.30	3	381	0.79%
2018/10/09	6	16.65	2	16.70	16.65	4	382	1.04%
2018/10/05	2	17.80	15	17.65	17.65	-13	365	-3.56%
2018/10/03	0	0.00	2	18.40	18.40	-2	353	-0.57%
2018/09/18	0	0.00	1	18.05	18.10	-1	425	-0.23%
2018/09/14	0	0.00	2	18.00	17.85	-2	560	-0.36%
2018/09/12	2	17.65	0	0.00	17.95	2	703	0.28%
2018/09/10	0	0.00	1	17.90	17.75	-1	708	-0.14%
2018/09/06	2	18.10	2	18.10	18.00	0	704	0.00%
2018/08/30	0	0.00	1	18.75	18.55	-1	718	-0.14%
2018/08/29	0	0.00	8	18.70	18.70	-8	729	-1.10%
2018/08/28	8	18.60	0	0.00	18.70	8	726	1.10%
2018/08/27	1	18.40	13	18.57	18.70	-12	723	-1.66%
2018/08/17	0	0.00	3	18.00	17.95	-3	718	-0.42%
2018/08/16	2	17.90	0	0.00	18.00	2	718	0.28%
2018/08/15	5	17.90	0	0.00	17.80	5	712	0.70%
2018/08/13	2	17.80	0	0.00	17.85	2	716	0.28%
2018/08/10	26	18.53	2	18.60	18.40	24	706	3.40%
2018/08/08	0	0.00	27	18.10	18.00	-27	685	-3.94%
2018/08/01	0	0.00	3	18.10	18.10	-3	651	-0.46%
2018/07/24	0	0.00	3	16.85	16.75	-3	633	-0.47%
2018/07/17	0	0.00	1	16.70	16.80	-1	624	-0.16%
2018/07/13	0	0.00	1	16.70	16.90	-1	624	-0.16%
2018/07/04	2	17.00	4	16.85	17.00	-2	617	-0.32%
2018/07/03	3	17.18	1	16.90	16.95	2	612	0.33%
2018/06/29	2	17.95	0	0.00	18.00	2	643	0.31%
2018/06/28	5	18.28	3	17.87	17.80	2	640	0.31%
2018/06/27	0	0.00	5	18.92	18.55	-5	627	-0.80%
2018/06/26	10	18.91	124	18.88	18.40	-114	602	-18.91%	大賣/鉅額交易
2018/06/25	134	19.46	30	19.52	19.55	104	575	18.06%	大買/鉅額交易
2018/06/22	29	18.48	1	18.65	18.70	28	469	5.96%
2018/06/14	0	0.00	2	17.15	17.15	-2	329	-0.61%
2018/06/11	0	0.00	1	16.95	16.95	-1	332	-0.30%
2018/06/07	1	17.75	5	17.70	17.55	-4	329	-1.22%
2018/06/01	5	17.38	0	0.00	17.25	5	313	1.60%
2018/05/25	1	16.80	0	0.00	16.80	1	328	0.30%
2018/05/23	4	16.80	0	0.00	17.00	4	337	1.18%
2018/05/03	0	0.00	1	16.50	16.55	-1	440	-0.23%
2018/04/26	0	0.00	1	16.75	16.75	-1	479	-0.21%
2018/04/25	0	0.00	7	16.70	16.65	-7	486	-1.44%
2018/04/23	0	0.00	4	17.15	17.15	-4	502	-0.80%
2018/04/17	0.1	16.95	0	0.00	16.95	0.1	729	0.02%
2018/04/16	0	0.00	2	17.35	17.50	-2	732	-0.27%
2018/04/10	0	0.00	19	17.95	17.80	-19	770	-2.47%
2018/04/03	3	18.20	0	0.00	18.50	3	785	0.38%
2018/04/02	28	18.80	5	18.66	18.30	23	790	2.91%
2018/03/23	1	17.55	0	0.00	17.65	1	918	0.11%
2018/03/22	0	0.00	2	18.25	18.00	-2	934	-0.21%
2018/03/16	1	18.70	15	18.49	18.55	-14	1,068	-1.31%
2018/03/14	0	18.30	0	0.00	18.40	0	1,064	0.00%
2018/03/09	4	18.00	0	0.00	18.00	4	1,086	0.37%
2018/03/08	1	18.00	0	0.00	18.00	1	1,089	0.09%
2018/03/07	0	0.00	13	18.07	18.05	-13	1,090	-1.19%
2018/02/09	0	0.00	1	15.55	16.45	-1	1,101	-0.09%
2018/02/07	1	17.20	0	0.00	17.20	1	1,096	0.09%
2018/02/05	0	0.00	10	18.65	18.60	-10	1,057	-0.95%
2018/02/01	2	19.15	0	0.00	19.10	2	1,056	0.19%
2018/01/31	0	0.00	10	19.10	19.05	-10	1,050	-0.95%
2018/01/30	0	0.00	7	19.40	19.15	-7	1,062	-0.66%
2018/01/29	5	19.65	0	0.00	19.65	5	1,057	0.47%
2018/01/25	5	18.80	0	0.00	18.70	5	1,066	0.47%
2018/01/24	2	19.05	0	0.00	19.05	2	1,064	0.19%
2018/01/22	4	18.69	1	19.05	19.00	3	1,063	0.28%
2018/01/19	2	18.93	6	19.15	18.90	-4	1,036	-0.39%
2018/01/16	1	19.40	7	19.14	19.35	-6	1,037	-0.58%
2018/01/15	64	19.73	51	20.30	19.35	13	1,017	1.28%
2018/01/12	26	19.16	18	19.46	19.85	8	946	0.84%
2018/01/11	18	18.24	9	18.23	18.35	9	842	1.07%
2018/01/10	1	17.85	0	0.00	17.70	1	833	0.12%
2018/01/08	2	17.95	10	18.08	18.10	-8	825	-0.97%
2018/01/04	0	0.00	1	18.50	18.20	-1	823	-0.12%
2018/01/03	0	0.00	2	18.45	18.45	-2	822	-0.24%