永光 (1711)-國泰-新莊券商分點個股進出

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
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永光 (1711)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	1.2	19.75	0	0.00	19.45	1.2	2,647	0.05%
2024/05/17	1	19.75	0	0.00	19.80	1	2,622	0.04%
2024/05/16	0.2	19.90	0	0.00	19.80	0.2	2,681	0.01%
2024/05/15	11.6	19.96	0	0.00	19.85	11.6	2,732	0.42%
2024/05/14	1	20.30	0	0.00	20.10	1	2,715	0.04%
2024/05/13	1.1	20.25	0	0.00	20.30	1.1	2,709	0.04%
2024/05/10	0.8	20.35	0	0.00	20.35	0.8	2,705	0.03%
2024/05/09	2.5	20.40	7	20.60	20.25	-4.6	2,698	-0.17%
2024/05/08	0.8	20.28	3	20.42	20.40	-2.2	2,679	-0.08%
2024/05/07	0.2	20.07	0	0.00	19.90	0.2	2,652	0.01%
2024/05/06	0.8	20.10	1	20.00	20.00	-0.2	2,646	-0.01%
2024/05/03	5.8	20.23	2	20.48	20.05	3.8	2,642	0.14%
2024/05/02	1	20.32	0	0.00	20.30	1	2,626	0.04%
2024/04/30	1.6	20.44	1.3	20.29	20.30	0.3	2,620	0.01%
2024/04/29	0.3	20.10	1	20.45	20.45	-0.7	2,613	-0.03%
2024/04/26	2.2	20.00	2	19.90	19.95	0.2	2,592	0.01%
2024/04/25	0.1	20.19	4	20.11	20.00	-3.9	2,587	-0.15%
2024/04/24	0.7	20.21	1	20.25	20.10	-0.3	2,583	-0.01%
2024/04/23	1.3	20.07	0	20.15	20.00	1.3	2,593	0.05%
2024/04/22	0.3	19.95	1	19.90	20.05	-0.7	2,604	-0.03%
2024/04/19	10.4	19.52	0	0.00	19.50	10.4	2,597	0.40%
2024/04/18	0	20.20	0	0.00	20.10	0	2,582	0.00%
2024/04/17	0.2	20.30	0	0.00	20.25	0.2	2,581	0.01%
2024/04/16	0.3	19.90	0	0.00	19.80	0.3	2,583	0.01%
2024/04/15	4.3	20.66	4	20.40	20.30	0.3	2,586	0.01%
2024/04/12	0	20.40	0	0.00	20.25	0	2,572	0.00%
2024/04/11	0	0.00	0	20.30	20.30	0	2,566	0.00%
2024/04/10	0	20.70	1	20.75	20.70	-1	2,563	-0.04%
2024/04/09	0.1	20.55	0	0.00	20.55	0.1	2,556	0.00%
2024/04/08	1	20.30	0	0.00	20.60	1	2,545	0.04%
2024/04/02	1.1	20.30	12	20.22	20.45	-10.9	2,521	-0.43%
2024/04/01	0.5	20.10	0.1	20.10	20.05	0.4	2,473	0.02%
2024/03/29	0	19.80	0	0.00	19.80	0	2,455	0.00%
2024/03/27	0.1	19.90	0	0.00	19.85	0.1	2,460	0.00%
2024/03/26	0.3	19.85	0	0.00	19.55	0.3	2,448	0.01%
2024/03/25	0	0.00	0.4	19.85	20.00	-0.4	2,437	-0.01%
2024/03/22	0	19.55	0	0.00	19.50	0	2,404	0.00%
2024/03/21	1	19.50	0	0.00	19.55	1	2,406	0.04%
2024/03/19	0.1	19.60	1	19.50	19.40	-0.9	2,400	-0.04%
2024/03/18	0	19.40	0	0.00	19.40	0	2,394	0.00%
2024/03/15	0.1	19.42	2	19.50	19.25	-1.9	2,397	-0.08%
2024/03/14	0.1	19.86	0	0.00	19.75	0.1	2,375	0.00%
2024/03/13	0.8	20.21	1	20.10	19.95	-0.2	2,368	-0.01%
2024/03/12	1.4	20.34	0	0.00	20.35	1.4	2,355	0.06%
2024/03/11	0.2	20.36	0	0.00	20.25	0.2	2,358	0.01%
2024/03/08	0.6	20.49	14	20.36	20.55	-13.4	2,362	-0.57%
2024/03/07	1	21.10	1.2	21.07	21.05	-0.2	2,349	-0.01%
2024/03/06	14.3	21.53	5	21.32	21.50	9.3	2,305	0.40%
2024/03/05	2.2	21.18	2	21.20	21.10	0.2	2,254	0.01%
2024/03/04	1	21.45	10.1	21.63	21.40	-9	2,199	-0.41%
2024/03/01	0.6	21.53	2	21.60	21.45	-1.4	2,146	-0.07%
2024/02/29	51.8	21.87	22.2	21.46	21.50	29.7	2,089	1.42%
2024/02/27	42	22.51	40.4	22.91	21.80	1.6	1,947	0.08%
2024/02/26	1	21.25	4.1	21.58	21.70	-3.1	1,086	-0.29%
2024/02/23	2.1	19.90	0	0.00	19.75	2.1	943	0.22%
2024/02/22	0	19.86	2	19.83	19.90	-2	949	-0.21%
2024/02/21	0	0.00	1	19.90	19.85	-1	948	-0.11%
2024/02/20	0.1	19.88	1	19.85	19.80	-0.9	949	-0.10%
2024/02/19	2.8	20.07	1	20.10	19.95	1.8	944	0.19%
2024/02/16	1.3	19.67	0	0.00	20.00	1.3	882	0.14%
2024/02/15	0.1	18.95	0	0.00	19.00	0.1	813	0.01%
2024/02/05	0.1	18.70	0	0.00	18.60	0.1	806	0.02%
2024/02/02	0.6	18.84	0	0.00	18.70	0.6	811	0.07%
2024/02/01	0	18.92	0	0.00	18.80	0	810	0.00%
2024/01/31	0.1	18.95	0	0.00	18.75	0.1	812	0.01%
2024/01/30	0.3	19.06	0	0.00	18.80	0.3	814	0.04%
2024/01/29	0.3	19.15	0	0.00	19.10	0.3	819	0.03%
2024/01/26	0.1	19.10	0	0.00	19.10	0.1	839	0.01%
2024/01/25	0.1	19.10	0	0.00	18.95	0.1	842	0.01%
2024/01/24	0.2	19.10	0	0.00	19.00	0.2	847	0.02%
2024/01/23	0.3	19.20	0	0.00	19.00	0.3	860	0.03%
2024/01/22	0	0.00	10	18.70	18.90	-10	862	-1.16%
2024/01/18	0.1	18.53	0	18.50	18.45	0.1	893	0.01%
2024/01/17	2.4	18.57	1	18.60	18.40	1.4	949	0.14%
2024/01/16	1.8	18.77	1.2	18.82	18.70	0.6	1,022	0.06%
2024/01/15	0.1	19.09	0	0.00	18.90	0.1	1,261	0.01%
2024/01/11	0	19.15	0	0.00	19.05	0	1,367	0.00%
2024/01/10	1.5	19.05	1	19.05	18.95	0.5	1,384	0.04%
2024/01/09	1.2	19.53	0	0.00	19.20	1.2	1,366	0.09%
2024/01/08	0	19.65	0	0.00	19.70	0	1,353	0.00%
2024/01/05	0.3	19.55	0	0.00	19.45	0.3	1,348	0.02%
2024/01/04	0.1	19.50	0	0.00	19.40	0.1	1,350	0.01%
2024/01/03	2	19.80	2	19.55	19.55	0	1,349	0.00%
2023/12/29	0.1	19.60	0	0.00	19.60	0.1	1,355	0.00%
2023/12/28	0.1	19.70	0	0.00	19.55	0.1	1,357	0.00%
2023/12/27	0.4	19.68	0	0.00	19.60	0.4	1,365	0.03%
2023/12/26	0	19.65	0	0.00	19.65	0	1,370	0.00%
2023/12/25	0.3	19.63	0	0.00	19.45	0.3	1,383	0.02%
2023/12/21	1.1	19.82	0	0.00	19.80	1.1	1,417	0.08%
2023/12/19	0.6	19.91	0	0.00	19.85	0.6	1,421	0.04%
2023/12/18	5.3	20.20	0	0.00	19.85	5.3	1,421	0.37%
2023/12/15	0.6	20.09	0	0.00	20.10	0.6	1,415	0.04%
2023/12/14	0	19.95	0	19.85	19.85	0	1,412	0.00%
2023/12/13	0.1	19.84	0	19.90	19.70	0.1	1,417	0.00%
2023/12/12	0.2	19.91	1	19.75	19.75	-0.8	1,420	-0.06%
2023/12/11	1.3	20.14	0	0.00	19.90	1.3	1,419	0.09%
2023/12/08	0.1	20.20	0	0.00	20.05	0.1	1,416	0.01%
2023/12/07	1.1	20.36	0.5	20.45	20.20	0.6	1,411	0.04%
2023/12/06	3	20.63	0	0.00	20.50	3	1,398	0.21%
2023/12/05	6	20.82	5	20.81	20.80	1	1,386	0.07%
2023/12/04	1.1	20.70	5	20.69	20.85	-4	1,368	-0.29%
2023/12/01	13	20.54	3	20.60	20.50	10	1,332	0.75%
2023/11/30	0.2	20.45	0	0.00	20.45	0.2	1,326	0.02%
2023/11/29	0.1	20.35	0.1	20.30	20.35	0	1,312	0.00%
2023/11/28	0	20.35	0	0.00	20.35	0	1,319	0.00%
2023/11/27	0	20.10	3	20.20	20.10	-3	1,317	-0.23%
2023/11/21	3	20.07	0.2	20.00	20.05	2.8	1,280	0.22%
2023/11/20	0	0.00	1.3	19.98	19.80	-1.3	1,269	-0.10%
2023/11/16	0	19.80	0	0.00	19.70	0	1,258	0.00%
2023/11/15	3	19.65	0	0.00	19.65	3	1,249	0.24%
2023/11/10	0	19.45	0	0.00	19.35	0	1,256	0.00%
2023/11/08	0	0.00	0.2	19.75	19.60	-0.2	1,276	-0.02%
2023/11/03	4	19.80	5	19.81	19.80	-1	1,340	-0.07%
2023/11/02	0	19.47	0	0.00	19.45	0	1,344	0.00%
2023/11/01	0.1	19.39	0	0.00	19.30	0.1	1,369	0.01%
2023/10/30	1.1	19.61	1	19.70	19.55	0.1	1,431	0.00%
2023/10/27	2.1	19.70	3	19.68	19.70	-0.9	1,445	-0.06%
2023/10/26	4.3	19.77	0	0.00	19.65	4.3	1,465	0.29%
2023/10/25	10	19.87	8	19.81	20.10	2	1,468	0.14%
2023/10/24	12.7	19.88	8	19.84	19.75	4.7	1,470	0.32%
2023/10/23	49.2	20.31	45	20.35	20.00	4.2	1,406	0.30%
2023/10/20	2.6	19.51	2	19.48	19.50	0.6	1,172	0.05%
2023/10/19	4	19.74	1.2	19.44	19.50	2.8	1,184	0.24%
2023/10/18	0	19.00	0.3	19.07	18.70	-0.3	1,167	-0.02%
2023/10/17	0	0.00	0.2	19.35	19.25	-0.2	1,208	-0.02%
2023/10/12	0.2	19.35	0.3	19.35	19.30	-0.1	1,935	0.00%
2023/10/02	0	19.30	0	0.00	19.20	0	2,164	0.00%
2023/09/27	0.1	19.80	0	0.00	19.80	0.1	2,212	0.00%
2023/09/22	0	0.00	1	19.45	19.45	-1	2,275	-0.04%
2023/09/18	0	0.00	1.5	19.75	19.85	-1.5	2,716	-0.06%
2023/09/15	1	19.65	0	0.00	19.45	1	2,753	0.04%
2023/09/14	0	0.00	1.1	19.79	19.80	-1.1	2,762	-0.04%
2023/09/13	2	19.68	0.3	19.75	19.75	1.7	2,775	0.06%
2023/09/12	0	19.50	0	0.00	19.45	0	2,826	0.00%
2023/09/07	1	19.60	0.3	19.75	19.60	0.7	2,892	0.02%
2023/09/05	0	0.00	1	19.90	19.95	-1	2,956	-0.03%
2023/09/04	0	19.70	0	0.00	19.70	0	2,982	0.00%
2023/08/30	0	0.00	2	19.25	19.40	-2	3,573	-0.06%
2023/08/29	0	19.16	0	0.00	19.20	0	3,624	0.00%
2023/08/25	0.1	19.35	0	0.00	19.30	0.1	3,705	0.00%
2023/08/17	0	19.45	0	0.00	19.30	0	3,824	0.00%
2023/08/16	2	19.20	0	0.00	19.15	2	3,844	0.05%
2023/08/08	0	0.00	0	20.70	20.50	0	4,162	0.00%
2023/08/07	0	20.70	0	0.00	20.75	0	4,220	0.00%
2023/08/04	1	20.90	0	0.00	20.90	1	4,222	0.02%
2023/08/02	6	21.18	5	21.20	20.95	1	4,296	0.02%
2023/08/01	1	20.90	1.3	21.10	20.90	-0.3	4,310	-0.01%
2023/07/27	2.5	21.54	7	21.54	21.45	-4.5	4,662	-0.10%
2023/07/25	0	20.90	2	20.80	20.70	-2	5,177	-0.04%
2023/07/24	4.5	20.92	6	20.85	20.75	-1.5	6,834	-0.02%
2023/07/21	6	21.52	5	21.48	21.55	1	7,246	0.01%
2023/07/20	8	21.34	9	21.45	21.25	-1	7,367	-0.01%
2023/07/19	0	0.00	1	21.00	20.95	-1	7,618	-0.01%
2023/07/18	20	22.21	10.1	22.29	21.50	9.9	7,821	0.13%
2023/07/17	8	22.05	23	21.80	21.90	-15	7,546	-0.20%
2023/07/14	0	0.00	4	20.54	20.45	-4	7,312	-0.05%
2023/07/13	1	20.60	0	20.65	20.40	1	7,311	0.01%
2023/07/12	1	20.80	0	0.00	20.60	1	7,307	0.01%
2023/07/11	0	0.00	1	20.70	21.05	-1	7,298	-0.01%
2023/07/10	6	21.01	0	0.00	20.80	6	7,266	0.08%
2023/07/07	3.1	20.67	6	20.65	20.65	-2.9	7,163	-0.04%
2023/07/06	8.1	21.84	10	21.62	21.55	-1.9	7,114	-0.03%
2023/07/05	1	21.50	0	0.00	21.50	1	7,064	0.01%
2023/07/04	1	21.90	0	0.00	21.65	1	7,046	0.01%
2023/07/03	2	21.98	0	21.90	21.95	2	7,015	0.03%
2023/06/30	5	21.56	13	21.74	21.80	-8	6,959	-0.11%
2023/06/29	5	21.55	3	22.07	21.50	2	6,929	0.03%
2023/06/28	11	21.84	10	21.95	21.85	1	6,861	0.01%
2023/06/27	19	21.95	15	21.86	21.50	4	6,808	0.06%
2023/06/26	5	21.79	7	21.45	21.40	-2	6,616	-0.03%
2023/06/21	1	21.00	4	21.00	21.05	-3	6,495	-0.05%
2023/06/20	2	20.90	0	0.00	20.90	2	6,447	0.03%
2023/06/19	0	0.00	2	20.75	20.75	-2	6,433	-0.03%
2023/06/16	6	20.83	2	21.08	20.70	4	6,415	0.06%
2023/06/14	1	20.75	10	20.90	20.80	-9	6,343	-0.14%
2023/06/13	1	20.75	1	20.90	20.80	0	6,323	0.00%
2023/06/12	6.3	20.96	3	20.80	20.80	3.3	6,304	0.05%
2023/06/09	7	21.44	5	21.25	21.25	2	6,278	0.03%
2023/06/08	18	21.29	12	21.27	21.20	6	6,247	0.10%
2023/06/07	17	21.65	16	21.52	21.50	1	6,224	0.02%
2023/06/06	43	21.85	48	21.57	21.55	-5	6,190	-0.08%
2023/06/05	65	22.09	64	22.16	22.15	1	6,085	0.02%
2023/06/02	1	20.60	6	20.73	20.80	-5	5,651	-0.09%
2023/06/01	6	20.60	9	20.79	20.60	-3	5,615	-0.05%
2023/05/30	1	20.15	1	20.15	20.05	0	5,537	0.00%
2023/05/26	2	20.30	1	20.30	20.05	1	5,521	0.02%
2023/05/25	10.3	20.74	1	20.75	20.55	9.3	5,486	0.17%
2023/05/24	2	20.55	0	0.00	20.55	2	5,462	0.04%
2023/05/22	0.3	20.40	0	0.00	20.60	0.3	5,436	0.01%
2023/05/19	30.1	20.70	61	21.13	20.65	-31	5,408	-0.57%
2023/05/18	0	0.00	0	20.50	20.45	0	5,210	0.00%
2023/05/17	3.4	20.50	1	20.85	20.45	2.4	5,186	0.05%
2023/05/16	2	20.40	8	20.72	20.55	-6	5,147	-0.12%
2023/05/15	0	0.00	4	20.25	20.05	-4	5,026	-0.08%
2023/05/12	1	20.10	3	20.03	20.15	-2	5,019	-0.04%
2023/05/11	1	20.10	3	20.03	20.00	-2	5,000	-0.04%
2023/05/10	0.1	20.85	0.1	20.75	20.80	0	4,927	0.00%
2023/05/09	17	20.86	0.3	21.10	20.75	16.7	4,903	0.34%
2023/05/08	2	21.75	7.1	21.32	21.40	-5.1	4,817	-0.11%
2023/05/05	7	21.74	8.1	21.65	21.50	-1.1	4,753	-0.02%
2023/05/04	6.1	21.96	7.2	21.99	21.80	-1.1	4,692	-0.02%
2023/05/03	13.6	22.02	6	22.15	21.75	7.6	4,578	0.17%
2023/05/02	16	22.26	16	22.44	22.40	0	4,374	0.00%
2023/04/28	18.6	21.99	9	22.11	21.90	9.6	4,148	0.23%
2023/04/27	476.6	22.81	467.3	22.90	22.60	9.3	3,785	0.24%	大買/大賣/
2023/04/26	16	20.64	20	21.60	22.10	-4	2,108	-0.19%
2023/04/25	8	20.06	11	20.05	20.10	-3	1,652	-0.18%
2023/04/24	58	20.82	39.1	20.85	20.80	18.9	1,462	1.29%
2023/04/21	18	19.96	9	20.48	19.85	9	1,154	0.78%
2023/04/20	11	19.85	7	19.76	19.35	4	877	0.46%
2023/04/19	5	19.45	0	0.00	19.05	5	765	0.65%
2023/04/18	1.1	19.11	0	19.15	19.10	1.1	736	0.14%
2023/04/17	5	19.30	16	19.17	19.30	-11	725	-1.52%
2023/04/14	0	0.00	2	18.95	18.95	-2	699	-0.29%
2023/04/13	0.2	18.95	0	0.00	18.95	0.2	694	0.02%
2023/04/12	2	19.00	0	0.00	19.00	2	696	0.29%
2023/04/11	0	0.00	3	18.90	18.95	-3	703	-0.43%
2023/04/10	2	18.85	0	0.00	18.80	2	711	0.28%
2023/04/07	1	18.85	0	0.00	18.85	1	735	0.14%
2023/04/06	2	18.80	0	0.00	18.85	2	840	0.24%
2023/03/31	0.2	18.90	2	18.85	18.80	-1.8	845	-0.21%
2023/03/30	2	18.65	4	18.65	18.75	-2	857	-0.23%
2023/03/29	0.1	18.75	0	0.00	18.75	0.1	866	0.01%
2023/03/28	1	18.95	1	19.05	18.80	0	901	0.00%
2023/03/24	0	18.85	0	0.00	18.70	0	928	0.00%
2023/03/23	0	18.60	0	0.00	18.60	0	974	0.00%
2023/03/20	0	0.00	1	18.35	18.35	-1	1,320	-0.08%
2023/03/16	1	18.40	0	0.00	18.20	1	1,329	0.08%
2023/03/15	1.1	18.55	0	0.00	18.50	1.1	1,331	0.08%
2023/03/13	1	18.80	0	0.00	18.80	1	1,351	0.07%
2023/03/10	0	19.05	1	19.00	18.90	-1	1,364	-0.07%
2023/03/09	0.1	19.25	0	0.00	19.25	0.1	1,460	0.01%
2023/03/08	1	19.25	0.3	19.25	19.25	0.7	1,654	0.04%
2023/03/07	2	19.35	2	19.30	19.20	0	1,645	0.00%
2023/03/06	0.1	19.17	0	0.00	19.15	0.1	1,628	0.01%
2023/03/02	0	18.85	0	0.00	18.85	0	1,607	0.00%
2023/03/01	0	18.90	0	0.00	18.80	0	1,613	0.00%
2023/02/24	10	19.00	0	0.00	18.85	10	1,610	0.62%
2023/02/23	0	0.00	1	19.05	19.10	-1	1,606	-0.06%
2023/02/21	0	19.15	0	0.00	19.10	0	1,603	0.00%
2023/02/17	0	19.00	0	0.00	18.85	0	1,602	0.00%
2023/02/16	1	18.75	1	18.80	18.80	0	1,612	0.00%
2023/02/15	1	18.70	0	0.00	18.70	1	1,614	0.06%
2023/02/13	0	0.00	0.1	18.65	18.85	-0.1	1,628	-0.01%
2023/02/10	0	0.00	0	19.15	18.70	0	1,627	0.00%
2023/02/08	0	19.21	0	0.00	19.15	0	1,624	0.00%
2023/02/03	0	19.14	0	0.00	19.20	0	1,610	0.00%
2023/01/31	1.1	18.86	1	18.95	19.00	0.1	1,581	0.01%
2023/01/12	1	18.40	1	18.40	18.40	0	1,609	0.00%
2023/01/11	1	18.50	0	0.00	18.45	1	1,609	0.06%
2022/12/29	0	19.00	0	0.00	18.70	0	1,667	0.00%
2022/12/28	0	0.00	10	18.55	18.70	-10	1,667	-0.60%
2022/12/27	0.1	18.90	0.1	18.85	19.00	0	1,656	0.00%
2022/12/26	12	19.22	2.2	19.35	19.20	9.8	1,635	0.60%
2022/12/23	0	18.50	0	0.00	18.40	0	1,540	0.00%
2022/12/22	0	0.00	0	18.55	18.60	0	1,543	0.00%
2022/12/21	0	18.50	1	18.40	18.40	-1	1,554	-0.06%
2022/12/20	0	18.90	4	18.75	18.35	-4	1,551	-0.26%
2022/12/19	1	19.25	6	19.20	19.10	-5	1,546	-0.32%
2022/12/16	8	19.36	0	0.00	19.25	8	1,538	0.52%
2022/12/15	1	19.65	1	19.65	19.60	0	1,522	0.00%
2022/12/14	33	20.38	27	20.47	19.95	6	1,481	0.41%
2022/12/13	2	18.98	1	19.50	19.55	1	1,270	0.08%
2022/12/07	0	18.25	0	0.00	18.30	0	1,147	0.00%
2022/12/06	0	0.00	1	18.65	18.40	-1	1,140	-0.09%
2022/12/05	0	0.00	3.1	18.85	18.80	-3.1	1,132	-0.27%
2022/12/02	0.1	18.85	1.1	18.85	18.90	-1	1,119	-0.09%
2022/12/01	6	19.21	3	19.32	18.90	3	1,103	0.27%
2022/11/30	48	19.35	41	19.16	19.10	7	1,008	0.70%
2022/11/25	2.5	17.93	0	0.00	17.90	2.5	822	0.30%
2022/11/23	0	17.75	0	0.00	17.95	0	842	0.00%
2022/11/18	12	17.70	0	0.00	17.70	12	907	1.32%
2022/11/17	0	0.00	1	18.00	18.00	-1	965	-0.10%
2022/11/15	0	18.15	0	18.05	18.20	0	1,161	0.00%
2022/11/14	0.1	18.15	0	0.00	18.15	0.1	1,211	0.01%
2022/11/09	0	0.00	0.1	17.85	17.80	-0.1	1,253	-0.01%
2022/11/02	0	0.00	1	17.50	17.65	-1	1,360	-0.07%
2022/11/01	1	17.50	0	0.00	17.55	1	1,370	0.07%
2022/10/26	5.1	17.05	5	16.95	16.95	0.1	1,490	0.01%
2022/10/24	0	0.00	1	17.05	17.05	-1	1,605	-0.06%
2022/10/18	0	0.00	1	17.10	17.10	-1	1,681	-0.06%
2022/10/17	0	0.00	0	17.00	16.85	0	1,890	0.00%
2022/10/13	2.1	16.81	2	16.50	16.40	0.1	1,938	0.00%
2022/10/06	0	0.00	1	18.30	18.35	-1	2,014	-0.05%
2022/09/30	0	0.00	1	17.70	18.10	-1	2,123	-0.05%
2022/09/29	1	18.30	1	18.10	18.20	0	2,148	0.00%
2022/09/27	0	0.00	6	18.55	18.70	-6	2,224	-0.27%
2022/09/26	2	18.60	1	18.40	18.35	1	2,241	0.04%
2022/09/22	5	19.41	5	19.50	19.55	0	2,284	0.00%
2022/09/16	0	0.00	10	20.10	20.05	-10	2,303	-0.43%
2022/09/14	1	20.15	0	0.00	20.25	1	2,340	0.04%
2022/09/13	1	20.55	0	0.00	20.50	1	2,366	0.04%
2022/09/12	0.5	20.40	0	0.00	20.40	0.5	2,404	0.02%
2022/09/08	0	0.00	1	19.90	20.10	-1	2,427	-0.04%
2022/09/07	0.3	19.75	1	19.80	19.70	-0.7	2,450	-0.03%
2022/09/06	1.1	20.10	2	19.95	19.95	-1	2,471	-0.04%
2022/09/01	1	20.70	0	0.00	20.75	1	2,513	0.04%
2022/08/31	1	21.00	0	0.00	21.15	1	2,513	0.04%
2022/08/29	1	20.65	0	0.00	20.65	1	2,559	0.04%
2022/08/26	3	21.33	2	21.35	21.30	1	2,599	0.04%
2022/08/25	6	21.20	5	21.30	21.30	1	2,845	0.04%
2022/08/23	11	21.25	10	21.19	20.65	1	2,804	0.04%
2022/08/22	2	21.15	2	21.30	21.25	0	2,676	0.00%
2022/08/19	1.5	21.22	0	0.00	20.90	1.5	2,646	0.06%
2022/08/18	1	20.85	1	20.60	20.80	0	2,602	0.00%
2022/08/17	1	21.00	0	0.00	20.85	1	2,602	0.04%
2022/08/15	0	0.00	10	20.50	20.60	-10	2,616	-0.38%
2022/08/12	1	20.30	0	0.00	20.30	1	2,612	0.04%
2022/08/10	0	0.00	1	19.90	20.00	-1	2,620	-0.04%
2022/08/04	11	18.91	0	0.00	19.15	11	2,653	0.41%
2022/08/02	2	20.35	5	19.45	19.55	-3	2,694	-0.11%
2022/07/29	1	19.90	1	19.85	19.95	0	2,599	0.00%
2022/07/26	1	19.65	0	0.00	19.40	1	2,714	0.04%
2022/07/25	1	19.70	1	19.85	19.70	0	2,734	0.00%
2022/07/22	16	21.08	16	20.83	20.60	0	2,787	0.00%
2022/07/21	2	19.85	0	0.00	20.00	2	2,674	0.07%
2022/07/20	0	0.00	4	19.70	19.55	-4	2,707	-0.15%
2022/07/19	5	19.69	0	0.00	19.45	5	2,768	0.18%
2022/07/18	1	19.00	3	19.15	19.30	-2	2,751	-0.07%
2022/07/15	2	18.90	3	18.90	18.90	-1	2,763	-0.04%
2022/07/14	2	18.98	2	18.95	18.90	0	2,827	0.00%
2022/07/13	1	18.55	10	19.14	18.85	-9	3,067	-0.29%
2022/07/12	3	18.70	42	17.90	17.90	-39	3,079	-1.27%
2022/07/11	3	19.00	1	19.10	19.00	2	3,127	0.06%
2022/07/07	0	0.00	5	19.03	19.10	-5	3,178	-0.16%
2022/07/06	15	19.07	10	19.75	18.40	5	3,242	0.15%
2022/07/05	0	0.00	1	19.60	19.75	-1	3,345	-0.03%
2022/07/04	0	0.00	0.1	19.04	18.95	-0.1	3,527	0.00%
2022/07/01	2	19.05	5	19.04	18.70	-3	3,588	-0.08%
2022/06/30	9	19.23	8	19.15	19.20	1	3,596	0.03%
2022/06/29	0	0.00	2	20.05	20.15	-2	3,610	-0.06%
2022/06/28	1	20.70	0	0.00	20.40	1	3,700	0.03%
2022/06/27	0	21.05	0	0.00	20.90	0	3,910	0.00%
2022/06/24	1	20.35	0	0.00	20.50	1	4,159	0.02%
2022/06/23	0	0.00	2	20.00	20.25	-2	4,418	-0.05%
2022/06/22	2	20.20	1	20.40	20.10	1	5,224	0.02%
2022/06/21	3.1	21.10	4	21.10	21.10	-0.9	5,796	-0.02%
2022/06/20	3	20.50	1	20.35	20.25	2	6,139	0.03%
2022/06/17	11	21.38	10	21.10	21.15	1	6,424	0.02%
2022/06/15	3	22.52	0	0.00	22.40	3	6,615	0.05%
2022/06/14	0	0.00	2	22.35	22.65	-2	6,698	-0.03%
2022/06/10	1	23.40	0	0.00	23.40	1	6,821	0.01%
2022/06/09	0	0.00	11	23.40	23.45	-11	6,955	-0.16%
2022/06/08	5	23.31	1	23.35	23.40	4	7,232	0.06%
2022/06/07	1	23.10	0	0.00	23.10	1	7,311	0.01%
2022/06/06	11	23.60	2	23.70	23.60	9	7,311	0.12%
2022/06/02	30	24.70	18.1	24.49	24.30	11.9	7,319	0.16%
2022/06/01	1	24.00	2	24.12	24.00	-1	7,129	-0.01%
2022/05/25	5	23.93	0	0.00	24.00	5	7,476	0.07%
2022/05/24	4	23.75	9	23.63	23.65	-5	7,528	-0.07%
2022/05/20	0	23.80	0	0.00	23.70	0	7,629	0.00%
2022/05/19	0	0.00	1	23.15	23.65	-1	7,647	-0.01%
2022/05/17	1	23.35	0	0.00	23.35	1	7,720	0.01%
2022/05/16	1	23.10	0	0.00	23.05	1	8,011	0.01%
2022/05/12	0	0.00	22	21.96	21.90	-22	8,200	-0.27%
2022/05/11	4	22.70	0	0.00	22.95	4	8,231	0.05%
2022/05/09	0	0.00	3.1	22.64	22.60	-3.1	8,386	-0.04%
2022/05/05	36	24.15	36	23.65	23.40	0	8,392	0.00%
2022/05/04	0	0.00	3.1	23.20	23.25	-3.1	8,354	-0.04%
2022/04/29	0.1	22.80	2	22.80	22.80	-2	8,387	-0.02%
2022/04/28	8	22.91	3	23.03	22.55	5	8,415	0.06%
2022/04/27	3.2	21.80	40	21.80	22.10	-36.9	8,325	-0.44%
2022/04/26	6.1	22.90	0	0.00	22.70	6.1	8,264	0.07%
2022/04/25	8	23.43	9	23.13	23.35	-1	8,237	-0.01%
2022/04/22	5	24.16	0	0.00	24.20	5	8,198	0.06%
2022/04/20	2.1	24.55	19	24.60	24.45	-17	8,274	-0.20%
2022/04/19	59	25.63	40	24.88	24.75	19	8,284	0.23%
2022/04/18	4	24.42	4	24.48	24.55	0	8,188	0.00%
2022/04/15	1.1	24.83	0	0.00	24.40	1.1	8,249	0.01%
2022/04/13	3	25.03	1	25.05	25.00	2	9,084	0.02%
2022/04/12	1	25.15	2	25.00	25.10	-1	9,256	-0.01%
2022/04/11	10	26.17	9	26.01	25.65	1	9,493	0.01%
2022/04/08	27	25.85	53	25.74	26.05	-26	10,088	-0.26%
2022/04/07	13	25.40	5	25.40	24.80	8	10,332	0.08%
2022/04/06	1	25.50	0	0.00	25.65	1	10,941	0.01%
2022/04/01	2	26.05	15	25.84	25.85	-13	11,144	-0.12%
2022/03/31	25	26.13	26	25.97	26.00	-1	11,160	-0.01%
2022/03/30	32	26.60	29	26.22	26.20	3	11,143	0.03%
2022/03/29	9	26.77	6	27.07	27.20	3	11,060	0.03%
2022/03/28	36	26.91	26	26.87	26.95	10	11,150	0.09%
2022/03/25	41	28.05	69	27.65	26.75	-28	11,835	-0.24%
2022/03/24	30	26.90	39	27.14	27.05	-9	11,076	-0.08%
2022/03/23	28	26.25	28	26.11	25.85	0	10,557	0.00%
2022/03/22	28	25.36	34	25.31	25.35	-6	10,241	-0.06%
2022/03/21	17	24.88	12	24.53	24.45	5	9,979	0.05%
2022/03/18	17	24.85	13	24.67	24.60	4	10,024	0.04%
2022/03/17	16	24.46	7	24.25	24.25	9	9,972	0.09%
2022/03/16	5	23.62	2	23.78	23.55	3	9,952	0.03%
2022/03/15	6	23.93	0	0.00	23.95	6	10,045	0.06%
2022/03/14	2.1	24.38	0	0.00	24.55	2.1	10,257	0.02%
2022/03/11	13	24.89	4	24.96	25.15	9	10,231	0.09%
2022/03/10	2	25.98	0.2	26.40	26.45	1.8	10,033	0.02%
2022/03/09	1	25.30	1	25.25	25.35	0	10,018	0.00%
2022/03/08	1	25.70	0	0.00	24.95	1	10,234	0.01%
2022/03/07	1	26.30	7	25.31	25.40	-6	10,483	-0.06%
2022/03/04	4	26.60	0	0.00	26.45	4	10,959	0.04%
2022/03/03	8	26.78	5	26.89	26.65	3	11,099	0.03%
2022/03/02	1	26.30	0	26.50	26.55	1	11,259	0.01%
2022/03/01	4	26.31	3	26.35	26.40	1	11,391	0.01%
2022/02/25	0	0.00	4	26.10	25.70	-4	11,904	-0.03%
2022/02/24	4	25.79	0	0.00	25.35	4	13,175	0.03%
2022/02/23	7	26.06	5	26.00	26.25	2	13,305	0.02%
2022/02/22	1	25.60	3	25.75	25.55	-2	13,413	-0.01%
2022/02/21	7	25.91	8	26.08	25.90	-1	13,543	-0.01%
2022/02/18	3	25.97	6	26.07	26.05	-3	13,886	-0.02%
2022/02/17	2	25.85	1.3	26.07	25.90	0.7	14,364	0.00%
2022/02/16	11	26.43	9	26.50	26.00	2	14,795	0.01%
2022/02/15	11	26.15	21	26.01	26.00	-10	15,392	-0.06%
2022/02/14	2	24.78	0	0.00	25.05	2	17,292	0.01%
2022/02/11	6	25.38	83	25.46	25.40	-77	22,476	-0.34%
2022/02/10	98.2	25.90	21	25.71	25.80	77.2	24,624	0.31%
2022/02/09	3	25.80	7	25.24	25.20	-4	28,031	-0.01%
2022/02/08	2	24.92	3.3	24.75	24.95	-1.2	29,989	0.00%
2022/01/26	1	23.55	3	23.75	23.55	-2	31,959	-0.01%
2022/01/25	11	23.69	7	23.82	23.50	4	32,328	0.01%
2022/01/24	1	23.95	0	0.00	24.00	1	32,710	0.00%
2022/01/21	6	24.14	6	24.52	24.10	0	33,228	0.00%
2022/01/20	7	24.80	7	24.70	24.80	0	33,609	0.00%
2022/01/19	0	0.00	1	24.75	24.70	-1	34,239	0.00%
2022/01/18	3.1	25.16	1	25.25	24.90	2.1	34,890	0.01%
2022/01/17	2	24.85	0	0.00	25.10	2	35,774	0.01%
2022/01/14	5	24.65	64	24.86	24.60	-59	36,365	-0.16%
2022/01/13	3.1	25.73	2	25.60	25.60	1.1	36,954	0.00%
2022/01/12	1	25.70	2	25.75	25.70	-1	37,733	0.00%
2022/01/11	3	26.17	4	25.90	25.85	-1	39,278	0.00%
2022/01/10	18	26.61	28	26.64	26.55	-10	41,107	-0.02%
2022/01/07	114	27.57	148	27.72	26.80	-34	42,968	-0.08%	大買/大賣/
2022/01/06	55	27.15	27	26.77	26.90	28	47,351	0.06%
2022/01/05	12	27.33	15	27.03	27.05	-3	50,667	-0.01%
2022/01/04	39	27.74	24	27.90	27.80	15	51,347	0.03%
2022/01/03	82.3	28.21	72	28.28	28.40	10.3	51,813	0.02%
2021/12/30	35	27.58	52	27.56	27.25	-17	53,391	-0.03%
2021/12/29	50.1	27.37	62	27.83	27.80	-11.9	55,223	-0.02%
2021/12/28	53	26.89	11.3	26.62	26.45	41.7	55,862	0.07%
2021/12/27	1	26.05	5	26.11	26.10	-4	56,202	-0.01%
2021/12/24	13	26.37	14	26.46	26.20	-1	56,794	0.00%
2021/12/23	19	26.41	13.2	26.32	26.25	5.8	57,389	0.01%
2021/12/22	40.2	26.99	88.2	26.94	26.55	-48	58,185	-0.08%
2021/12/21	166.5	27.63	124	27.40	26.95	42.5	58,736	0.07%	大買/大賣/
2021/12/20	3	26.05	3	26.02	26.05	0	59,223	0.00%
2021/12/17	3	25.95	3	25.95	25.85	0	60,496	0.00%
2021/12/16	4	25.98	1	25.95	25.90	3	63,107	0.00%
2021/12/15	1	25.90	6	26.04	26.00	-5	66,271	-0.01%
2021/12/14	10	26.15	2	25.91	25.75	8	68,540	0.01%
2021/12/13	67	26.38	63	26.20	26.20	4	74,535	0.01%
2021/12/10	1.1	26.75	1	26.65	26.70	0.1	79,396	0.00%
2021/12/09	4	27.16	0	0.00	26.90	4	82,430	0.00%
2021/12/08	11	27.05	16.3	26.89	27.00	-5.3	83,166	-0.01%
2021/12/07	14	26.39	15	26.30	26.20	-1	83,195	0.00%
2021/12/06	1	26.20	7	26.15	26.25	-6	83,431	-0.01%
2021/12/03	10	26.23	11	26.19	26.15	-1	83,413	0.00%
2021/12/02	36	26.41	22.1	25.99	25.95	13.9	83,574	0.02%
2021/12/01	25.4	26.21	34	26.25	26.45	-8.7	83,541	-0.01%
2021/11/30	131	26.99	126	26.57	25.65	5	83,240	0.01%	大買/大賣/
2021/11/29	19	26.19	3	25.92	26.25	16	82,696	0.02%
2021/11/26	11	26.73	418	27.00	26.25	-407	82,512	-0.49%	大賣/鉅額交易
2021/11/25	10	27.68	6	27.72	27.50	4	82,250	0.00%
2021/11/24	23	28.07	19	27.87	27.55	4	82,039	0.00%
2021/11/23	98.1	28.76	77	28.31	27.50	21.1	81,430	0.03%
2021/11/22	56.2	27.14	71	27.32	27.40	-14.9	80,087	-0.02%
2021/11/19	34	27.55	43	27.52	27.45	-9	79,897	-0.01%
2021/11/18	11	27.88	11	27.89	27.55	0	79,704	0.00%
2021/11/17	16	28.00	21	28.09	28.10	-5	79,529	-0.01%
2021/11/16	54	28.13	48	28.30	27.60	6	79,154	0.01%
2021/11/15	26	28.32	18.2	28.20	28.05	7.8	78,644	0.01%
2021/11/12	88.1	28.32	90.1	28.17	28.00	-2	78,156	0.00%
2021/11/11	663	29.57	277	29.55	28.50	386	77,269	0.50%	大買/大賣/鉅額交易
2021/11/10	740.2	30.64	642	30.60	29.40	98.2	75,210	0.13%	大買/大賣/
2021/11/09	251.1	29.41	330.3	29.72	30.25	-79.1	70,014	-0.11%	大買/大賣/
2021/11/08	378	29.64	350	29.00	27.50	28	67,813	0.04%	大買/大賣/
2021/11/05	331	27.96	365.3	28.42	29.35	-34.3	64,287	-0.05%	大買/大賣/
2021/11/04	209	27.17	167.1	27.01	26.70	42	62,279	0.07%	大買/大賣/
2021/11/03	23	25.34	22	25.40	25.50	1	60,492	0.00%
2021/11/02	60	25.35	51	25.23	25.15	9	60,320	0.01%
2021/11/01	37	25.54	52	26.01	25.90	-15	59,938	-0.03%
2021/10/29	43	25.70	29	25.94	25.55	14	59,519	0.02%
2021/10/28	27	26.03	7	25.98	25.75	20	58,959	0.03%
2021/10/27	57.1	26.11	63	26.57	26.70	-5.9	58,539	-0.01%
2021/10/26	87.1	26.46	48	26.17	25.70	39.1	57,946	0.07%
2021/10/25	78	26.27	144.1	26.21	26.55	-66	57,313	-0.12%	大賣/
2021/10/22	98	25.67	56	25.59	25.00	42	56,587	0.07%
2021/10/21	124	26.14	114	26.31	26.40	10	56,060	0.02%	大買/大賣/
2021/10/20	123	26.50	151	26.59	26.55	-28	55,710	-0.05%	大買/大賣/
2021/10/19	187	26.49	168.1	26.44	26.50	18.9	54,907	0.03%	大買/大賣/
2021/10/18	401	26.79	471.1	27.06	27.05	-70.1	53,352	-0.13%	大買/大賣/
2021/10/15	273.1	25.90	312	26.02	26.50	-38.9	51,471	-0.08%	大買/大賣/
2021/10/14	674	27.18	692.4	27.37	25.05	-18.4	49,597	-0.04%	大買/大賣/
2021/10/13	431.1	26.81	417.1	26.86	26.75	14	44,426	0.03%	大買/大賣/
2021/10/12	46.1	25.57	75	25.88	25.85	-28.9	41,091	-0.07%
2021/10/08	164	25.90	120	25.77	25.30	44	40,340	0.11%	大買/大賣/
2021/10/07	376	25.79	334.8	25.93	26.00	41.2	40,104	0.10%	大買/大賣/
2021/10/06	337.6	25.91	355.2	25.94	26.00	-17.6	37,875	-0.05%	大買/大賣/
2021/10/05	104.2	24.68	124.2	24.84	24.75	-20.1	35,699	-0.06%	大買/大賣/
2021/10/04	30.1	24.67	31	24.74	24.00	-0.9	34,529	0.00%
2021/10/01	32	24.54	25	24.45	25.00	7	34,112	0.02%
2021/09/30	61	25.12	109	25.27	25.65	-48	33,557	-0.14%	大賣/
2021/09/29	158	25.39	150	25.29	25.10	8	32,948	0.02%	大買/大賣/
2021/09/28	157	25.49	71	25.47	25.35	86	32,255	0.27%	大買/
2021/09/27	114	26.60	169.1	26.69	26.70	-55.1	31,714	-0.17%	大買/大賣/
2021/09/24	160	26.63	139.1	26.31	25.55	20.9	30,695	0.07%	大買/大賣/
2021/09/23	328	26.87	373.1	26.79	26.80	-45.1	29,504	-0.15%	大買/大賣/
2021/09/22	348	26.02	360.2	26.16	26.65	-12.2	26,859	-0.05%	大買/大賣/
2021/09/17	289.1	25.42	430	25.37	24.70	-140.9	23,829	-0.59%	大買/大賣/鉅額交易
2021/09/16	787.1	27.53	727.6	27.38	26.55	59.5	21,531	0.28%	大買/大賣/
2021/09/15	478.2	26.40	431.2	26.31	27.30	47.1	15,463	0.30%	大買/大賣/
2021/09/14	437	23.92	455	23.61	24.85	-18	10,511	-0.17%	大買/大賣/
2021/09/13	29.2	21.77	38.6	22.31	22.60	-9.4	7,434	-0.13%
2021/09/10	11	20.61	9	20.46	20.55	2	6,594	0.03%
2021/09/09	4	20.13	10	20.41	20.70	-6	6,283	-0.10%
2021/09/08	5	19.39	3	19.42	19.45	2	5,972	0.03%
2021/09/07	39	19.52	139	19.45	19.90	-100	6,122	-1.63%	大賣/
2021/09/06	109	19.79	15	19.47	19.65	94	5,939	1.58%	大買/
2021/09/03	0	0.00	4	18.80	18.80	-4	5,926	-0.07%
2021/09/02	1	18.75	0	0.00	18.65	1	5,944	0.02%
2021/08/31	1	18.90	2	18.93	19.00	-1	6,116	-0.02%
2021/08/30	0	0.00	2	18.60	18.60	-2	6,589	-0.03%
2021/08/27	2	18.40	0.1	18.40	18.50	1.9	6,672	0.03%
2021/08/23	0	0.00	3	18.10	18.15	-3	7,177	-0.04%
2021/08/18	0	0.00	2	17.83	18.45	-2	8,091	-0.03%
2021/08/17	0	0.00	1	18.00	18.00	-1	8,111	-0.01%
2021/08/16	2	18.00	25	17.72	18.00	-23	8,118	-0.28%
2021/08/13	1	18.00	0	0.00	18.00	1	8,286	0.01%
2021/08/11	1.2	18.55	4	18.69	18.55	-2.8	8,360	-0.03%
2021/08/10	1	18.80	0	0.00	18.90	1	8,470	0.01%
2021/08/09	4	18.98	4	18.95	18.85	0	8,739	0.00%
2021/08/06	1	19.30	0	0.00	19.30	1	8,736	0.01%
2021/08/05	1	19.40	2	19.30	19.35	-1	8,800	-0.01%
2021/08/04	1	19.55	0	0.00	19.50	1	9,099	0.01%
2021/08/03	1	19.60	4	19.53	19.50	-3	9,144	-0.03%
2021/08/02	1	19.55	0	0.00	19.70	1	9,165	0.01%
2021/07/30	3	19.87	1	19.80	19.50	2	9,171	0.02%
2021/07/29	0	0.00	2.1	20.00	20.00	-2.1	9,169	-0.02%
2021/07/28	34	20.06	8	19.91	19.90	26	9,218	0.28%
2021/07/27	42	19.98	40	19.55	19.70	2	9,429	0.02%
2021/07/26	51	20.09	40	20.58	20.20	11	9,810	0.11%
2021/07/23	0	0.00	2	19.60	19.55	-2	9,499	-0.02%
2021/07/22	0	19.55	1	19.80	19.30	-1	9,567	-0.01%
2021/07/20	5	20.17	18	19.97	19.95	-13	9,521	-0.14%
2021/07/19	1	20.85	0	0.00	20.75	1	9,492	0.01%
2021/07/16	3	21.35	29	20.94	20.70	-26	9,657	-0.27%
2021/07/15	38	20.84	12	20.99	21.10	26	9,912	0.26%
2021/07/14	30	21.07	20.1	21.35	21.00	9.9	10,310	0.10%
2021/07/13	5	20.45	1	20.35	20.05	4	9,941	0.04%
2021/07/12	4	20.48	7.1	20.27	20.15	-3.1	9,957	-0.03%
2021/07/09	3	20.77	21	20.99	20.60	-18	10,059	-0.18%
2021/07/08	6.1	20.77	15	20.86	20.65	-9	10,556	-0.08%
2021/07/07	9	20.62	10.5	20.50	20.25	-1.5	11,101	-0.01%
2021/07/06	1.1	20.73	5	20.49	20.30	-3.9	11,072	-0.04%
2021/07/05	4	20.72	30	20.47	20.50	-26	11,062	-0.24%
2021/07/02	12.5	20.28	0.6	20.96	20.00	11.9	10,961	0.11%
2021/07/01	8.5	20.28	12	20.52	20.70	-3.5	10,820	-0.03%
2021/06/30	9	19.72	0	0.00	19.75	9	10,440	0.09%
2021/06/29	0.1	19.45	0	0.00	19.20	0.1	10,297	0.00%
2021/06/28	11	19.82	10.1	19.50	19.50	0.9	10,285	0.01%
2021/06/25	4.1	19.15	0	19.40	19.15	4	10,116	0.04%
2021/06/24	0	0.00	3	19.35	19.20	-3	10,094	-0.03%
2021/06/23	7	18.93	9	19.01	18.90	-2	10,064	-0.02%
2021/06/22	0	0.00	3	18.82	18.85	-3	10,065	-0.03%
2021/06/21	2	18.55	3	18.68	18.60	-1	10,192	-0.01%
2021/06/18	3	19.10	5	19.10	19.10	-2	10,237	-0.02%
2021/06/17	2	19.25	5.1	19.34	19.25	-3.1	10,263	-0.03%
2021/06/16	130	19.64	129.2	19.92	19.40	0.8	10,228	0.01%	大買/大賣/
2021/06/15	0	19.25	13	19.36	19.55	-13	10,013	-0.13%
2021/06/11	36.2	19.71	26	19.50	19.40	10.2	9,944	0.10%
2021/06/10	13	19.06	28.1	19.29	19.15	-15.1	9,738	-0.15%
2021/06/09	14.1	19.44	7	19.13	19.10	7.1	9,716	0.07%
2021/06/08	38	19.63	35	19.50	19.45	3	9,688	0.03%
2021/06/07	44	20.13	68	20.10	20.25	-24	9,559	-0.25%
2021/06/04	15	19.66	15	19.57	19.40	0	9,064	0.00%
2021/06/03	39	19.70	56	19.76	19.75	-17	8,983	-0.19%
2021/06/02	11.5	19.60	17	19.52	19.45	-5.5	8,812	-0.06%
2021/06/01	0	19.10	0	0.00	19.20	0	8,582	0.00%
2021/05/31	9	19.15	7	19.06	19.00	2	8,538	0.02%
2021/05/28	6	19.20	21	19.28	19.20	-15	8,458	-0.18%
2021/05/27	97	19.59	143	19.53	19.60	-46	8,307	-0.55%	大賣/
2021/05/26	117	18.33	19.3	18.47	19.05	97.7	7,705	1.27%	大買/
2021/05/25	5	18.00	0	0.00	17.75	5	7,550	0.07%
2021/05/24	2	17.60	10	17.70	17.75	-8	7,535	-0.11%
2021/05/21	71.3	17.78	78	17.94	17.80	-6.7	7,538	-0.09%
2021/05/20	12	17.69	3	17.30	17.25	9	7,492	0.12%
2021/05/19	0	17.50	8	17.31	17.30	-8	7,612	-0.11%
2021/05/18	12	17.55	18	17.54	17.70	-6	7,560	-0.08%
2021/05/17	36	18.33	22	18.23	18.35	14	7,424	0.19%
2021/05/14	20	16.86	3	16.67	16.85	17	7,130	0.24%
2021/05/13	7	17.41	10.6	17.22	17.05	-3.6	7,073	-0.05%
2021/05/12	94.1	18.72	96	19.00	17.55	-1.9	6,988	-0.03%
2021/05/11	1.1	18.40	1	18.65	18.00	0.1	6,658	0.00%
2021/05/07	0	0.00	1	18.35	18.55	-1	6,563	-0.02%
2021/05/06	0	0.00	1	18.00	18.20	-1	6,530	-0.02%
2021/05/05	3.1	18.57	0	0.00	18.35	3.1	6,467	0.05%
2021/05/04	6	19.87	4	18.91	18.90	2	6,367	0.03%
2021/05/03	3	20.13	24	20.01	21.00	-21	5,966	-0.35%
2021/04/29	2	19.55	3	19.15	19.10	-1	5,474	-0.02%
2021/04/28	2	19.25	2	19.25	19.40	0	5,431	0.00%
2021/04/26	5.2	19.10	7	19.04	19.05	-1.8	5,315	-0.03%
2021/04/23	1	18.80	2	18.78	18.80	-1	5,267	-0.02%
2021/04/22	4	19.79	3	19.55	19.10	1	5,222	0.02%
2021/04/21	10.1	20.05	70	19.93	19.85	-59.9	5,006	-1.20%
2021/04/20	80.1	19.96	40	19.91	19.90	40.1	4,670	0.86%
2021/04/19	5	19.34	12	19.35	19.30	-7	4,136	-0.17%
2021/04/16	0	0.00	7	18.91	18.90	-7	3,951	-0.18%
2021/04/15	26	18.74	3.5	18.87	18.95	22.5	3,828	0.59%
2021/04/14	33.1	18.88	30	18.68	18.40	3.1	3,620	0.09%
2021/04/13	53	18.57	44	18.86	19.40	9	3,009	0.30%
2021/04/12	12	17.49	0.1	17.55	17.65	11.9	2,336	0.51%
2021/04/09	2.1	17.65	2.2	17.41	17.35	-0.1	2,428	0.00%
2021/04/08	3	17.70	3	17.65	17.65	0	2,400	0.00%
2021/04/07	5	17.46	2	17.38	17.60	3	2,343	0.13%
2021/04/06	3	16.90	2	16.95	17.00	1	2,189	0.05%
2021/04/01	1.2	16.80	0	0.00	16.80	1.2	2,177	0.06%
2021/03/31	0.1	16.75	0	0.00	16.80	0.1	2,211	0.00%
2021/03/30	0	16.72	0	0.00	16.80	0	2,214	0.00%
2021/03/29	0.1	16.80	45	16.60	16.60	-44.9	2,201	-2.04%
2021/03/26	0	0.00	20	16.65	16.60	-20	2,219	-0.90%
2021/03/25	0.2	16.74	50	16.65	16.65	-49.8	2,216	-2.25%
2021/03/24	37	17.50	6	17.06	16.90	31	2,198	1.41%
2021/03/23	87.1	16.96	5	16.95	17.15	82.1	2,028	4.04%
2021/03/22	2.1	16.75	2	16.75	16.95	0.1	1,933	0.00%
2021/03/19	0.1	16.40	0	0.00	16.45	0.1	1,882	0.00%
2021/03/18	0.2	16.59	0	0.00	16.40	0.2	1,886	0.01%
2021/03/17	0.1	16.55	0	0.00	16.50	0.1	1,926	0.00%
2021/03/16	0	16.50	0	0.00	16.40	0	1,939	0.00%
2021/03/15	0	16.48	0	0.00	16.45	0	1,955	0.00%
2021/03/12	0	16.51	0	0.00	16.70	0	1,966	0.00%
2021/03/09	0.1	16.35	0	0.00	16.30	0.1	2,051	0.00%
2021/03/08	0.1	16.37	0	0.00	16.35	0.1	2,057	0.01%
2021/03/05	0	0.00	5	16.45	16.45	-5	2,079	-0.24%
2021/03/04	0.1	16.55	0	0.00	16.55	0.1	2,151	0.00%
2021/03/02	0.1	16.85	50	16.50	16.40	-49.9	2,173	-2.30%
2021/02/26	0.1	16.65	25	16.75	16.75	-24.9	2,182	-1.14%
2021/02/24	0.2	16.60	0	0.00	16.60	0.2	2,179	0.01%
2021/02/23	0	0.00	3	17.05	17.00	-3	2,157	-0.14%
2021/02/22	5.1	17.29	27	17.20	17.25	-21.9	2,131	-1.03%
2021/02/19	5	16.80	2	17.05	16.80	3	1,977	0.15%
2021/02/18	0.1	16.10	21.1	16.10	16.10	-21	1,882	-1.12%
2021/02/05	0.1	15.45	0	0.00	15.35	0.1	1,874	0.00%
2021/02/04	0.1	15.40	2	15.50	15.45	-1.9	1,882	-0.10%
2021/02/03	0	0.00	20	15.35	15.35	-20	1,921	-1.04%
2021/02/02	7	15.37	2	15.50	15.30	5	1,946	0.26%
2021/02/01	0	15.60	1	15.25	15.35	-1	1,962	-0.05%
2021/01/29	1.1	15.46	0	0.00	15.35	1.1	1,981	0.05%
2021/01/28	10.9	15.58	0	0.00	15.60	10.9	1,986	0.55%
2021/01/27	0.1	15.80	0	0.00	15.75	0.1	1,984	0.00%
2021/01/26	0.2	15.85	0	0.00	15.70	0.2	1,987	0.01%
2021/01/25	0.1	15.85	0	0.00	15.85	0.1	1,988	0.00%
2021/01/22	1	15.60	2	15.70	15.70	-1	2,013	-0.05%
2021/01/21	1.1	15.62	0	0.00	15.75	1.1	2,041	0.05%
2021/01/20	0	16.10	0	0.00	15.80	0	2,033	0.00%
2021/01/19	0.2	16.46	0	0.00	16.05	0.2	2,008	0.01%
2021/01/18	11	16.12	0	0.00	16.10	11	2,003	0.55%
2021/01/15	1.1	16.25	2	16.15	16.15	-0.9	2,002	-0.04%
2021/01/14	1	16.35	0	16.45	16.40	1	1,981	0.05%
2021/01/13	0	16.45	0	0.00	16.40	0	1,981	0.00%
2021/01/12	1.2	16.38	0	0.00	16.35	1.2	1,981	0.06%
2021/01/08	4	16.65	12	16.65	16.70	-8	2,096	-0.38%
2021/01/07	0.2	16.63	0	0.00	16.60	0.2	2,092	0.01%
2021/01/06	4	16.67	0.5	16.96	16.50	3.5	2,111	0.17%
2021/01/05	4	17.03	2.1	17.08	16.90	1.9	2,074	0.09%
2021/01/04	26	17.67	27	17.63	17.50	-1	2,032	-0.05%
2020/12/30	0	17.35	10	17.15	17.25	-10	1,835	-0.54%
2020/12/29	5.1	17.10	10	17.10	17.05	-5	1,767	-0.28%
2020/12/28	0.3	16.94	0	0.00	16.85	0.3	1,712	0.02%
2020/12/25	0.2	16.85	2	17.00	16.80	-1.8	1,686	-0.11%
2020/12/22	1	16.50	40	16.80	16.30	-39	1,662	-2.35%
2020/12/21	0.1	16.35	10.2	16.55	16.55	-10	1,682	-0.60%
2020/12/18	0.2	16.29	0	0.00	16.35	0.2	1,763	0.01%
2020/12/17	0.1	16.30	0	0.00	16.20	0.1	1,784	0.01%
2020/12/16	0.1	16.41	0	0.00	16.30	0.1	1,827	0.01%
2020/12/15	0.1	16.28	0	0.00	16.20	0.1	1,903	0.01%
2020/12/14	1.1	16.27	3	16.25	16.35	-1.9	2,366	-0.08%
2020/12/11	2.3	16.35	2	16.18	16.25	0.3	2,403	0.01%
2020/12/10	0.1	16.68	0	0.00	16.50	0.1	2,456	0.00%
2020/12/09	0	0.00	4	16.75	16.65	-4	2,453	-0.16%
2020/12/08	0.1	16.65	0	0.00	16.75	0.1	2,458	0.01%
2020/12/07	26	16.86	35	16.96	17.10	-9	2,457	-0.37%
2020/12/04	0.1	16.67	1	16.65	16.65	-0.9	2,387	-0.04%
2020/12/03	0	0.00	2	16.75	16.60	-2	2,442	-0.08%
2020/12/02	0.1	17.10	0	0.00	16.80	0.1	2,837	0.00%
2020/12/01	2.1	17.25	0	0.00	17.00	2.1	2,833	0.07%
2020/11/30	0	0.00	30	17.20	17.20	-30	2,819	-1.06%
2020/11/27	0	0.00	0.2	16.60	16.80	-0.2	2,758	-0.01%
2020/11/26	0.1	16.65	0	0.00	16.55	0.1	2,746	0.00%
2020/11/24	1	16.55	0	0.00	16.55	1	2,842	0.04%
2020/11/23	0	16.65	1	16.50	16.65	-1	2,842	-0.03%
2020/11/19	0	16.50	0	0.00	16.50	0	2,840	0.00%
2020/11/18	1	16.60	20	16.65	16.65	-19	2,836	-0.67%
2020/11/17	1	16.65	0	0.00	16.65	1	2,850	0.04%
2020/11/16	0.2	16.32	4	16.41	16.45	-3.8	2,833	-0.14%
2020/11/13	0	0.00	0.1	16.70	16.55	-0.1	2,836	0.00%
2020/11/11	3	16.95	0	0.00	16.90	3	2,868	0.10%
2020/11/10	1	16.90	1	16.65	16.70	0	2,880	0.00%
2020/11/06	0.2	16.65	0	0.00	16.60	0.2	2,876	0.01%
2020/11/05	0	0.00	1	16.45	16.35	-1	2,931	-0.03%
2020/11/03	0	16.30	0	0.00	16.30	0	3,216	0.00%
2020/10/30	1	16.55	0	0.00	16.35	1	3,345	0.03%
2020/10/29	0	0.00	2	16.55	16.75	-2	3,387	-0.06%
2020/10/27	0	0.00	2	16.40	16.35	-2	3,430	-0.06%
2020/10/23	0.1	16.60	0	0.00	16.60	0.1	3,702	0.00%
2020/10/21	0	0.00	1	16.40	16.50	-1	3,743	-0.03%
2020/10/20	0.1	16.55	0	0.00	16.50	0.1	3,767	0.00%
2020/10/19	145	16.61	141	16.93	16.75	4	3,780	0.10%	大買/大賣/
2020/10/16	0	16.25	0	0.00	16.05	0	3,693	0.00%
2020/10/15	0	16.30	0	0.00	16.30	0	3,712	0.00%
2020/10/14	1	16.59	1	16.40	16.35	0	3,749	0.00%
2020/10/13	0.1	16.10	0	0.00	16.10	0.1	3,798	0.00%
2020/10/12	0.1	15.95	0	0.00	15.95	0.1	3,823	0.00%
2020/10/08	0.2	16.45	0	0.00	16.20	0.2	3,868	0.00%
2020/10/07	0.1	16.30	0	0.00	16.25	0.1	3,914	0.00%
2020/10/06	0	16.30	0	0.00	16.25	0	3,980	0.00%
2020/10/05	0.1	16.30	0	0.00	16.20	0.1	4,137	0.00%
2020/09/30	0	16.25	0	0.00	16.00	0	4,335	0.00%
2020/09/29	0	16.25	2	16.05	15.95	-2	4,633	-0.04%
2020/09/28	0.2	16.35	0	0.00	16.10	0.2	4,793	0.00%
2020/09/25	2	15.88	33	15.88	15.90	-31	5,352	-0.58%
2020/09/24	3.1	16.40	42	16.21	16.15	-38.9	5,549	-0.70%
2020/09/23	37	16.96	56	17.08	16.75	-19	5,646	-0.34%
2020/09/22	13	16.68	5	16.61	16.85	8	5,564	0.14%
2020/09/21	3	16.95	0	0.00	16.95	3	5,596	0.05%
2020/09/18	4.1	17.06	5	17.37	17.20	-0.9	5,687	-0.02%
2020/09/17	20.1	17.49	21	17.40	17.35	-0.9	5,609	-0.02%
2020/09/16	0.1	16.80	4	16.80	16.85	-3.9	5,152	-0.08%
2020/09/15	27	16.57	30	16.89	16.55	-3	5,115	-0.06%
2020/09/14	1.2	16.26	0	0.00	16.20	1.2	5,052	0.02%
2020/09/09	1	16.35	0	0.00	16.50	1	5,196	0.02%
2020/09/08	1	16.55	1	16.50	16.60	0	5,279	0.00%
2020/09/07	12	17.03	2	16.30	17.00	10	5,223	0.19%
2020/09/03	3	16.12	1	16.35	16.05	2	4,812	0.04%
2020/09/02	2	15.90	0	0.00	15.90	2	4,800	0.04%
2020/09/01	0	0.00	3	16.22	16.10	-3	4,798	-0.06%
2020/08/31	1	16.00	0	0.00	16.00	1	4,794	0.02%
2020/08/28	3	16.65	0	0.00	16.45	3	4,761	0.06%
2020/08/21	0	0.00	3	15.65	15.85	-3	4,696	-0.06%
2020/08/19	0	0.00	1	16.30	16.30	-1	4,691	-0.02%
2020/08/14	1	16.70	2	16.75	16.75	-1	4,651	-0.02%
2020/08/12	2	16.18	8	16.43	16.35	-6	4,591	-0.13%
2020/08/11	14	16.60	40	16.74	16.55	-26	4,574	-0.57%
2020/08/10	14	17.41	76	17.40	17.35	-62	4,510	-1.37%
2020/08/07	7	16.66	3	16.87	16.50	4	4,278	0.09%
2020/08/06	44	16.89	3	16.77	16.65	41	4,270	0.96%
2020/08/05	1	16.45	0	0.00	16.40	1	4,287	0.02%
2020/08/04	2	16.55	4	16.71	16.80	-2	4,279	-0.05%
2020/08/03	2	16.40	1	16.90	16.35	1	4,344	0.02%
2020/07/31	0	0.00	1	16.50	16.55	-1	4,459	-0.02%
2020/07/30	7	16.54	7	16.70	16.70	0	4,553	0.00%
2020/07/29	5	15.72	4	15.78	15.90	1	4,446	0.02%
2020/07/28	2	15.10	3	15.22	14.95	-1	4,429	-0.02%
2020/07/27	12	15.27	1	15.20	15.05	11	4,412	0.25%
2020/07/24	5	15.80	1	15.95	15.60	4	4,387	0.09%
2020/07/23	2	16.08	0	0.00	16.05	2	4,356	0.05%
2020/07/22	10	16.60	5	16.53	16.35	5	4,338	0.12%
2020/07/21	0	0.00	1	16.20	16.10	-1	4,315	-0.02%
2020/07/17	5	16.43	0	0.00	16.15	5	4,238	0.12%
2020/07/16	10	16.85	0	0.00	16.85	10	4,164	0.24%
2020/07/14	0	0.00	7	17.43	17.25	-7	4,078	-0.17%
2020/07/13	5	17.35	7	17.39	17.30	-2	4,037	-0.05%
2020/07/10	24	17.43	13	17.34	17.90	11	3,988	0.28%
2020/07/09	11	18.40	6	18.34	18.00	5	3,821	0.13%
2020/07/08	11	17.89	3	18.68	18.90	8	3,615	0.22%
2020/07/07	4	17.68	5	17.41	17.40	-1	3,313	-0.03%
2020/07/06	10.1	18.10	13	18.25	18.20	-3	3,151	-0.09%
2020/07/03	16	16.22	7	16.62	16.90	9	2,584	0.35%
2020/07/02	4	15.28	3	15.10	15.40	1	2,407	0.04%
2020/07/01	1	14.65	0	0.00	14.65	1	2,267	0.04%
2020/06/30	1	14.75	0	0.00	14.75	1	2,254	0.04%
2020/06/29	1	15.05	1	15.00	14.90	0	2,200	0.00%
2020/06/19	0	0.00	3	14.75	14.50	-3	2,149	-0.14%
2020/06/18	1	15.00	3	14.85	14.85	-2	2,118	-0.09%
2020/06/17	79.1	15.19	3	15.10	15.10	76.1	2,091	3.64%
2020/06/15	3	14.92	3	15.00	15.15	0	1,969	0.00%
2020/06/09	0	0.00	1	14.90	14.85	-1	1,910	-0.05%
2020/05/26	0	0.00	2	14.85	15.05	-2	2,154	-0.09%
2020/05/21	0.1	14.75	0	0.00	14.80	0.1	2,061	0.00%
2020/05/20	0	0.00	2	15.00	14.80	-2	2,052	-0.10%
2020/05/19	1	14.80	0	0.00	14.80	1	2,046	0.05%
2020/05/18	1	14.95	0	0.00	14.80	1	2,041	0.05%
2020/05/15	2	15.00	0	0.00	14.80	2	2,032	0.10%
2020/05/13	1	15.65	0	0.00	15.30	1	1,992	0.05%
2020/05/12	58	16.10	57	16.08	15.80	1	1,949	0.05%
2020/05/11	2	14.95	0	0.00	15.00	2	1,823	0.11%
2020/05/08	4	15.95	0	0.00	15.35	4	1,789	0.22%
2020/05/07	16	15.89	15	16.05	16.30	1	1,647	0.06%
2020/05/06	31	15.45	32	15.52	15.40	-1	1,500	-0.07%
2020/05/05	2	15.35	2	15.60	15.60	0	1,345	0.00%
2020/04/20	0	0.00	2	13.23	13.15	-2	1,141	-0.18%
2020/04/14	20	13.05	0	0.00	13.15	20	1,095	1.83%
2020/04/07	12	13.00	20	13.40	12.95	-8	1,062	-0.75%
2020/04/06	8	12.55	0	0.00	12.55	8	1,008	0.79%
2020/03/27	30	12.08	30	12.70	12.75	0	957	0.00%
2020/03/19	0	0.00	15	11.25	10.80	-15	825	-1.82%
2020/03/18	2	12.30	0	0.00	11.90	2	791	0.25%
2020/03/13	2	13.50	0	0.00	13.50	2	747	0.27%
2020/03/12	4	14.50	60	14.48	14.50	-56	710	-7.88%
2020/03/10	1	16.85	3	15.83	15.80	-2	653	-0.31%
2020/03/09	1	16.35	0	0.00	16.50	1	448	0.22%
2020/03/02	1	14.65	0	0.00	14.80	1	345	0.29%
2019/12/25	40	15.65	0	0.00	15.65	40	332	12.04%
2019/12/09	0	0.00	8	15.50	15.50	-8	316	-2.53%
2019/11/21	2	15.60	0	0.00	15.60	2	326	0.61%
2019/09/10	0	0.00	0.1	16.40	16.50	-0.1	823	-0.01%
2019/08/23	2	16.25	0	0.00	16.20	2	837	0.24%
2019/08/15	0	0.00	10	15.85	15.90	-10	861	-1.16%
2019/07/30	0	0.00	60	17.09	17.05	-60	803	-7.47%
2019/07/19	0	0.00	2	17.50	17.50	-2	782	-0.26%
2019/07/04	0.1	16.70	0.1	16.70	16.80	0.1	544	0.01%
2019/05/28	30	17.00	0	0.00	16.55	30	525	5.71%
2019/05/23	0	0.00	10	16.60	16.70	-10	512	-1.95%
2019/03/26	60	17.60	60	17.70	17.50	0	445	0.00%
2019/03/25	19	17.20	19	17.18	17.00	0	373	0.00%
2019/03/06	0	0.00	3	16.75	16.80	-3	308	-0.97%
2019/02/27	2	16.80	0	0.00	16.70	2	304	0.66%
2019/02/22	1	16.80	0	0.00	16.80	1	289	0.35%
2019/02/21	0	0.00	1	17.10	16.95	-1	279	-0.36%
2019/02/20	1	17.00	0	0.00	17.10	1	267	0.37%
2019/02/18	0.1	16.20	0	0.00	16.25	0.1	222	0.02%
2019/02/15	2	16.30	0	0.00	16.30	2	218	0.92%
2019/02/12	1	16.00	0	0.00	15.95	1	194	0.51%
2019/01/30	0	0.00	1	16.20	16.20	-1	185	-0.54%
2019/01/11	0	16.10	0	0.00	16.00	0	234	0.00%
2018/10/29	1	15.40	0	0.00	15.30	1	499	0.20%
2018/10/26	0	0.00	10	15.37	15.50	-10	501	-1.99%
2018/10/11	0	0.00	2	16.15	16.05	-2	493	-0.41%
2018/10/09	0	0.00	1	17.40	17.30	-1	467	-0.21%
2018/09/18	0	0.00	1	17.90	17.90	-1	497	-0.20%
2018/09/14	43	17.95	43	18.03	18.05	0	495	0.00%
2018/08/27	20	18.50	0	0.00	18.25	20	632	3.16%
2018/08/21	0	0.00	8	17.75	17.80	-8	717	-1.11%
2018/08/20	0	0.00	2	17.75	17.65	-2	727	-0.28%
2018/08/17	0	0.00	2	17.65	17.70	-2	738	-0.27%
2018/08/10	1	17.90	0	0.00	17.85	1	850	0.12%
2018/08/07	0	0.00	7	17.90	17.80	-7	905	-0.77%
2018/07/27	2	18.20	0	0.00	18.20	2	956	0.21%
2018/07/11	9	18.10	9	18.25	18.25	0	983	0.00%
2018/06/29	0	0.00	7	18.65	18.60	-7	976	-0.72%
2018/06/15	0	0.00	2	19.20	19.05	-2	995	-0.20%
2018/06/13	4	19.58	0	0.00	19.60	4	963	0.42%
2018/06/07	20	19.20	20	19.15	19.05	0	926	0.00%
2018/06/06	0	0.00	2	19.10	18.95	-2	911	-0.22%
2018/06/01	5	19.40	0	0.00	19.30	5	906	0.55%
2018/05/31	2	18.85	3	18.95	19.30	-1	815	-0.12%
2018/05/30	2	18.50	0	0.00	18.65	2	788	0.25%
2018/05/28	5	18.84	0	0.00	18.85	5	790	0.63%
2018/05/18	51	19.00	50	19.15	18.90	1	773	0.13%
2018/05/15	41	18.20	40	18.35	18.30	1	679	0.15%
2018/05/08	45	18.20	45	18.26	18.25	0	697	0.00%
2018/04/10	0	17.75	0	0.00	17.85	0	838	0.00%
2018/02/26	3	17.87	0	0.00	17.85	3	1,085	0.28%
2018/02/06	1	17.05	0	0.00	17.15	1	1,061	0.09%
2018/02/05	0	18.30	0	0.00	18.30	0	1,033	0.00%
2018/02/01	2	18.50	0	0.00	18.60	2	1,032	0.19%
2018/01/30	1	18.45	0	0.00	18.60	1	1,012	0.10%
2018/01/29	2	18.55	0	0.00	18.55	2	1,004	0.20%
2018/01/12	1	19.15	0	0.00	19.40	1	1,070	0.09%
2018/01/11	4	19.30	0	0.00	19.25	4	1,066	0.37%
2018/01/10	4	19.50	0	0.00	19.45	4	1,062	0.38%
2018/01/09	2	19.45	1	19.65	19.70	1	1,059	0.09%
2018/01/08	10	19.70	0	0.00	19.55	10	1,030	0.97%
2018/01/05	7	19.66	0	0.00	19.65	7	1,026	0.68%