永光 (1711)-群益金鼎-基隆券商分點個股進出

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
19.50
漲跌
▼0.60
漲幅
-2.99%
成交量
1,467張
產業
上市化學類股
338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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/04/16	1	19.85	2	19.80	19.80	-1	2,583	-0.04%
2024/04/09	1	20.55	0	0.00	20.55	1	2,556	0.04%
2024/04/02	0	0.00	1	20.45	20.45	-1	2,521	-0.04%
2024/03/27	0	19.95	0	0.00	19.85	0	2,460	0.00%
2024/03/21	0	19.65	0	0.00	19.55	0	2,406	0.00%
2024/03/12	1	20.30	0	0.00	20.35	1	2,355	0.04%
2024/03/11	0	20.27	0	0.00	20.25	0	2,358	0.00%
2024/03/08	0	0.00	3	20.45	20.55	-3	2,362	-0.13%
2024/03/07	0	0.00	1	21.25	21.05	-1	2,349	-0.04%
2024/02/29	0	21.50	5	21.77	21.50	-5	2,089	-0.24%
2024/02/27	25	22.71	14	22.26	21.80	11	1,947	0.57%
2024/02/26	0	0.00	5.1	21.50	21.70	-5.1	1,086	-0.47%
2024/02/23	1	19.75	0	0.00	19.75	1	943	0.11%
2024/02/19	5	19.95	5	20.10	19.95	0	944	0.00%
2024/02/16	0	20.00	0.2	19.35	20.00	-0.2	882	-0.02%
2024/02/02	0	18.80	0	0.00	18.70	0	811	0.00%
2024/02/01	2	18.70	0	0.00	18.80	2	810	0.25%
2024/01/31	1	18.75	0	0.00	18.75	1	812	0.12%
2024/01/30	1	18.85	0	0.00	18.80	1	814	0.13%
2024/01/29	0	19.10	0	0.00	19.10	0	819	0.00%
2024/01/25	1	19.05	0	0.00	18.95	1	842	0.12%
2024/01/19	0	18.60	0	0.00	18.60	0	869	0.00%
2024/01/17	0	18.54	0	0.00	18.40	0	949	0.00%
2024/01/15	0	18.95	0	0.00	18.90	0	1,261	0.00%
2024/01/12	0	19.05	0	0.00	18.95	0	1,280	0.00%
2024/01/10	0	18.95	0	0.00	18.95	0	1,384	0.00%
2024/01/04	0	19.50	0	0.00	19.40	0	1,350	0.00%
2023/12/27	0	19.60	0	0.00	19.60	0	1,365	0.00%
2023/12/22	1	19.70	0	0.00	19.65	1	1,417	0.07%
2023/12/18	0.1	20.10	0	0.00	19.85	0.1	1,421	0.00%
2023/12/15	0	0.00	1	19.95	20.10	-1	1,415	-0.07%
2023/12/14	1	19.80	0	0.00	19.85	1	1,412	0.07%
2023/12/01	0	20.50	0	0.00	20.50	0	1,332	0.00%
2023/11/29	0	20.35	0	0.00	20.35	0	1,312	0.00%
2023/11/23	0	0.00	1	20.15	20.20	-1	1,301	-0.08%
2023/11/22	0	20.05	0	0.00	20.05	0	1,291	0.00%
2023/11/21	0	19.90	1	20.00	20.05	-1	1,280	-0.08%
2023/11/20	0	0.00	2	19.85	19.80	-2	1,269	-0.16%
2023/11/16	0	19.70	0	0.00	19.70	0	1,258	0.00%
2023/11/15	0	0.00	1	19.60	19.65	-1	1,249	-0.08%
2023/11/10	1	19.45	0	0.00	19.35	1	1,256	0.08%
2023/11/08	0	19.65	0	0.00	19.60	0	1,276	0.00%
2023/10/30	0	19.65	0	0.00	19.55	0	1,431	0.00%
2023/10/27	1	19.70	0	0.00	19.70	1	1,445	0.07%
2023/10/26	0	0.00	5	19.75	19.65	-5	1,465	-0.34%
2023/10/25	3	19.90	3	20.20	20.10	0	1,468	0.00%
2023/10/24	4	19.95	6.6	19.72	19.75	-2.6	1,470	-0.18%
2023/10/23	8	20.22	4	20.26	20.00	4	1,406	0.29%
2023/10/20	0	19.45	2	19.05	19.50	-2	1,172	-0.17%
2023/10/19	5.3	19.69	0	0.00	19.50	5.3	1,184	0.45%
2023/10/06	0	0.00	21	19.21	19.35	-21	1,975	-1.06%
2023/10/05	1	19.00	0	0.00	19.05	1	1,982	0.05%
2023/09/26	0	19.30	0	0.00	19.30	0	2,202	0.00%
2023/08/21	1	19.20	0	0.00	19.20	1	3,785	0.03%
2023/08/08	0	0.00	1	20.50	20.50	-1	4,162	-0.02%
2023/08/02	2	21.00	1	21.20	20.95	1	4,296	0.02%
2023/07/27	0	0.00	1	21.20	21.45	-1	4,662	-0.02%
2023/07/26	0	0.00	2	20.93	20.75	-2	4,836	-0.04%
2023/07/25	1	20.80	0	0.00	20.70	1	5,177	0.02%
2023/07/24	2	21.20	1	20.95	20.75	1	6,834	0.01%
2023/07/21	1	21.25	2	21.60	21.55	-1	7,246	-0.01%
2023/07/20	0	0.00	2	21.15	21.25	-2	7,367	-0.03%
2023/07/18	2	22.20	11	22.25	21.50	-9	7,821	-0.12%
2023/07/17	9	21.80	11	21.90	21.90	-2	7,546	-0.03%
2023/07/12	1	20.75	0	0.00	20.60	1	7,307	0.01%
2023/07/05	1	21.65	0	0.00	21.50	1	7,064	0.01%
2023/07/03	0	0.00	10	21.95	21.95	-10	7,015	-0.14%
2023/06/27	1	22.35	1	21.85	21.50	0	6,808	0.00%
2023/06/16	0	0.00	1	21.10	20.70	-1	6,415	-0.02%
2023/06/14	0	20.90	0	0.00	20.80	0	6,343	0.00%
2023/06/12	1	21.00	0	0.00	20.80	1	6,304	0.02%
2023/06/09	1	21.30	0	0.00	21.25	1	6,278	0.02%
2023/06/08	0	0.00	1	21.15	21.20	-1	6,247	-0.02%
2023/06/07	5	21.65	4	21.60	21.50	1	6,224	0.02%
2023/06/06	5	21.65	0	0.00	21.55	5	6,190	0.08%
2023/06/05	10	21.96	10	22.14	22.15	0	6,085	0.00%
2023/06/02	2	20.80	8	20.73	20.80	-6	5,651	-0.11%
2023/06/01	11	20.82	3	20.60	20.60	8	5,615	0.14%
2023/05/31	0	0.00	1	20.10	20.15	-1	5,545	-0.02%
2023/05/24	0	0.00	2	20.60	20.55	-2	5,462	-0.04%
2023/05/19	3	21.18	0	0.00	20.65	3	5,408	0.06%
2023/05/17	3	20.50	3	20.45	20.45	0	5,186	0.00%
2023/05/16	1	20.85	1	20.60	20.55	0	5,147	0.00%
2023/05/12	2	20.05	2	20.20	20.15	0	5,019	0.00%
2023/05/11	2	20.05	2	20.20	20.00	0	5,000	0.00%
2023/05/04	2	22.00	1	21.85	21.80	1	4,692	0.02%
2023/05/03	2	22.13	1	22.10	21.75	1	4,578	0.02%
2023/05/02	1	22.35	6	21.86	22.40	-5	4,374	-0.11%
2023/04/27	48	23.09	29	23.00	22.60	19	3,785	0.50%
2023/04/26	3	19.80	5	20.52	22.10	-2	2,108	-0.09%
2023/04/25	2	20.53	1	20.55	20.10	1	1,652	0.06%
2023/04/24	5	20.92	10	20.94	20.80	-5	1,462	-0.34%
2023/04/21	1	19.95	21	19.79	19.85	-20	1,154	-1.73%
2023/04/20	0	0.00	11	19.64	19.35	-11	877	-1.25%
2023/04/19	2	19.45	2	19.10	19.05	0	765	0.00%
2023/03/28	0	0.00	1	18.95	18.80	-1	901	-0.11%
2023/03/24	1	18.80	0	0.00	18.70	1	928	0.11%
2023/03/06	0	0.00	1	19.15	19.15	-1	1,628	-0.06%
2023/02/10	2	18.75	0	0.00	18.70	2	1,627	0.12%
2023/02/09	4	18.98	0	0.00	18.95	4	1,631	0.25%
2023/02/01	0	0.00	2	18.90	19.00	-2	1,582	-0.13%
2023/01/31	3	18.92	1	18.95	19.00	2	1,581	0.13%
2023/01/11	1	18.50	0	0.00	18.45	1	1,609	0.06%
2023/01/06	0	0.00	3	18.42	18.45	-3	1,624	-0.18%
2022/12/30	1	18.50	0	0.00	18.50	1	1,671	0.06%
2022/12/28	0	0.00	10	18.70	18.70	-10	1,667	-0.60%
2022/12/27	2	18.88	0	0.00	19.00	2	1,656	0.12%
2022/12/26	10	19.55	2	19.35	19.20	8	1,635	0.49%
2022/12/23	2	18.30	0	0.00	18.40	2	1,540	0.13%
2022/12/21	2	18.40	0	0.00	18.40	2	1,554	0.13%
2022/12/20	3	18.67	0	0.00	18.35	3	1,551	0.19%
2022/12/19	4	19.15	0	0.00	19.10	4	1,546	0.26%
2022/12/15	19	19.62	0	0.00	19.60	19	1,522	1.25%
2022/12/14	11	20.73	14	20.13	19.95	-3	1,481	-0.20%
2022/12/13	0	0.00	8	19.27	19.55	-8	1,270	-0.63%
2022/12/09	0	0.00	5	18.60	18.45	-5	1,152	-0.43%
2022/12/06	0	0.00	10	18.60	18.40	-10	1,140	-0.88%
2022/12/05	0	0.00	2	18.90	18.80	-2	1,132	-0.18%
2022/12/02	3	18.65	0	0.00	18.90	3	1,119	0.27%
2022/12/01	15	19.00	2	19.43	18.90	13	1,103	1.18%
2022/11/30	10	19.05	2	19.20	19.10	8	1,008	0.79%
2022/11/15	2	18.18	0	0.00	18.20	2	1,161	0.17%
2022/11/09	2	17.93	0	0.00	17.80	2	1,253	0.16%
2022/10/13	0	0.00	1	16.40	16.40	-1	1,938	-0.05%
2022/10/05	3	18.60	3	18.60	18.45	0	2,051	0.00%
2022/10/04	0	0.00	1	18.40	18.45	-1	2,077	-0.05%
2022/09/29	2	18.15	2	18.30	18.20	0	2,148	0.00%
2022/09/27	0	0.00	1	18.70	18.70	-1	2,224	-0.04%
2022/09/26	0	0.00	2	18.35	18.35	-2	2,241	-0.09%
2022/09/06	0	0.00	2	20.13	19.95	-2	2,471	-0.08%
2022/09/05	0	0.00	1	20.15	20.15	-1	2,483	-0.04%
2022/09/02	0	0.00	1	20.50	20.50	-1	2,509	-0.04%
2022/08/31	0	0.00	1	21.15	21.15	-1	2,513	-0.04%
2022/08/30	0	0.00	1	20.90	20.90	-1	2,528	-0.04%
2022/08/29	0	0.00	5	20.65	20.65	-5	2,559	-0.20%
2022/08/24	0	0.00	4	21.10	21.00	-4	2,846	-0.14%
2022/08/23	19	21.10	10	20.70	20.65	9	2,804	0.32%
2022/08/17	0	0.00	1	20.85	20.85	-1	2,602	-0.04%
2022/08/10	0	0.00	2	20.00	20.00	-2	2,620	-0.08%
2022/08/09	3	19.67	0	0.00	19.60	3	2,614	0.11%
2022/07/29	0	0.00	2	19.95	19.95	-2	2,599	-0.08%
2022/07/26	0	0.00	1	19.35	19.40	-1	2,714	-0.04%
2022/07/25	1	19.70	0	0.00	19.70	1	2,734	0.04%
2022/07/22	1	20.90	2	20.60	20.60	-1	2,787	-0.04%
2022/07/21	0	0.00	3	19.98	20.00	-3	2,674	-0.11%
2022/07/20	0	0.00	2	19.75	19.55	-2	2,707	-0.07%
2022/07/11	2	19.30	2	19.10	19.00	0	3,127	0.00%
2022/07/06	1	18.60	0	0.00	18.40	1	3,242	0.03%
2022/07/01	1	18.70	0	0.00	18.70	1	3,588	0.03%
2022/06/30	5	19.19	0	0.00	19.20	5	3,596	0.14%
2022/06/28	0	0.00	1	20.40	20.40	-1	3,700	-0.03%
2022/06/24	0	0.00	1	20.50	20.50	-1	4,159	-0.02%
2022/06/23	0	0.00	2	20.15	20.25	-2	4,418	-0.05%
2022/06/22	2	20.90	0	0.00	20.10	2	5,224	0.04%
2022/06/06	1	23.60	1	24.00	23.60	0	7,311	0.00%
2022/06/02	7	24.61	4	24.50	24.30	3	7,319	0.04%
2022/06/01	0	0.00	40	23.99	24.00	-40	7,129	-0.56%
2022/05/31	42	23.84	0	0.00	23.95	42	7,160	0.59%
2022/05/24	1	23.65	2	23.75	23.65	-1	7,528	-0.01%
2022/05/20	0	0.00	1	23.70	23.70	-1	7,629	-0.01%
2022/05/16	0	0.00	1	23.05	23.05	-1	8,011	-0.01%
2022/05/13	0	0.00	1	22.55	22.70	-1	8,180	-0.01%
2022/05/12	0	0.00	2	21.90	21.90	-2	8,200	-0.02%
2022/05/11	1	22.95	4	22.90	22.95	-3	8,231	-0.04%
2022/05/09	0	0.00	1	22.60	22.60	-1	8,386	-0.01%
2022/05/06	0	0.00	2	23.25	23.45	-2	8,390	-0.02%
2022/05/05	1	23.60	0	0.00	23.40	1	8,392	0.01%
2022/05/04	0	0.00	3	23.32	23.25	-3	8,354	-0.04%
2022/04/29	13	22.80	13	22.94	22.80	0	8,387	0.00%
2022/04/28	1	22.55	0	0.00	22.55	1	8,415	0.01%
2022/04/26	2	22.75	0	0.00	22.70	2	8,264	0.02%
2022/04/25	2	23.05	5	23.08	23.35	-3	8,237	-0.04%
2022/04/21	0	0.00	1	24.40	24.35	-1	8,264	-0.01%
2022/04/19	8	25.34	5	25.15	24.75	3	8,284	0.04%
2022/04/15	1	24.40	2	24.40	24.40	-1	8,249	-0.01%
2022/04/14	1	25.05	2	25.00	25.00	-1	9,015	-0.01%
2022/04/13	0	0.00	1	25.00	25.00	-1	9,084	-0.01%
2022/04/12	1	25.05	2	25.00	25.10	-1	9,256	-0.01%
2022/04/11	7	25.65	7	26.10	25.65	0	9,493	0.00%
2022/04/08	2	25.95	5	25.98	26.05	-3	10,088	-0.03%
2022/04/07	0	0.00	1	24.75	24.80	-1	10,332	-0.01%
2022/04/06	0	0.00	2	25.45	25.65	-2	10,941	-0.02%
2022/04/01	1	25.80	0	0.00	25.85	1	11,144	0.01%
2022/03/31	0	0.00	2	25.90	26.00	-2	11,160	-0.02%
2022/03/30	2	26.43	1	26.30	26.20	1	11,143	0.01%
2022/03/29	2	27.00	10	26.92	27.20	-8	11,060	-0.07%
2022/03/28	5	26.75	6	26.88	26.95	-1	11,150	-0.01%
2022/03/25	22	27.99	12	28.03	26.75	10	11,835	0.08%
2022/03/24	7	27.28	6	26.81	27.05	1	11,076	0.01%
2022/03/23	9	26.20	7	26.15	25.85	2	10,557	0.02%
2022/03/21	4	24.90	0	0.00	24.45	4	9,979	0.04%
2022/03/18	3	24.45	3	24.80	24.60	0	10,024	0.00%
2022/03/16	0	0.00	3	23.55	23.55	-3	9,952	-0.03%
2022/03/14	3	24.83	3	24.85	24.55	0	10,257	0.00%
2022/03/11	8	24.97	74	24.96	25.15	-66	10,231	-0.65%
2022/03/09	0	0.00	1	25.20	25.35	-1	10,018	-0.01%
2022/03/07	0	0.00	4	25.50	25.40	-4	10,483	-0.04%
2022/03/04	1	26.55	4	26.41	26.45	-3	10,959	-0.03%
2022/03/03	1	26.70	2	26.83	26.65	-1	11,099	-0.01%
2022/03/01	2	26.40	1	26.55	26.40	1	11,391	0.01%
2022/02/23	0	0.00	2	26.25	26.25	-2	13,305	-0.02%
2022/02/21	2	26.10	0	0.00	25.90	2	13,543	0.01%
2022/02/18	0	0.00	1	26.05	26.05	-1	13,886	-0.01%
2022/02/17	4	26.05	3	26.05	25.90	1	14,364	0.01%
2022/02/16	4	26.33	4	26.50	26.00	0	14,795	0.00%
2022/02/15	1	25.35	10	26.05	26.00	-9	15,392	-0.06%
2022/02/10	9	25.80	15	25.59	25.80	-6	24,624	-0.02%
2022/02/09	1	25.30	1	25.75	25.20	0	28,031	0.00%
2022/01/24	1	23.70	2	23.95	24.00	-1	32,710	0.00%
2022/01/18	3	25.12	0	0.00	24.90	3	34,890	0.01%
2022/01/17	3	24.88	5	25.12	25.10	-2	35,774	-0.01%
2022/01/14	1	24.75	0	0.00	24.60	1	36,365	0.00%
2022/01/12	7	25.89	2	25.70	25.70	5	37,733	0.01%
2022/01/11	7	25.74	7	26.18	25.85	0	39,278	0.00%
2022/01/10	2	26.70	1	26.50	26.55	1	41,107	0.00%
2022/01/07	68	27.44	53	27.41	26.80	15	42,968	0.03%
2022/01/05	5	27.03	1	27.30	27.05	4	50,667	0.01%
2022/01/04	11	27.87	4	27.94	27.80	7	51,347	0.01%
2022/01/03	13	27.97	12	28.07	28.40	1	51,813	0.00%
2021/12/30	12	27.33	8	28.01	27.25	4	53,391	0.01%
2021/12/29	16	27.03	20	27.20	27.80	-4	55,223	-0.01%
2021/12/28	1	27.00	2	26.80	26.45	-1	55,862	0.00%
2021/12/27	2	26.10	0	0.00	26.10	2	56,202	0.00%
2021/12/24	0	0.00	3	26.20	26.20	-3	56,794	-0.01%
2021/12/23	7	26.34	6	26.25	26.25	1	57,389	0.00%
2021/12/22	9	27.03	9	27.07	26.55	0	58,185	0.00%
2021/12/21	19	27.69	48	27.06	26.95	-29	58,736	-0.05%
2021/12/15	0	0.00	2	26.13	26.00	-2	66,271	0.00%
2021/12/14	4	25.90	0	0.00	25.75	4	68,540	0.01%
2021/12/13	4	26.40	0	0.00	26.20	4	74,535	0.01%
2021/12/09	10	26.84	1	26.80	26.90	9	82,430	0.01%
2021/12/08	6	26.93	12	26.68	27.00	-6	83,166	-0.01%
2021/12/07	8	26.25	8	26.70	26.20	0	83,195	0.00%
2021/12/06	1	26.25	3	26.25	26.25	-2	83,431	0.00%
2021/12/02	6	26.04	0	0.00	25.95	6	83,574	0.01%
2021/12/01	3	26.75	3	26.45	26.45	0	83,541	0.00%
2021/11/30	8	27.03	8	27.11	25.65	0	83,240	0.00%
2021/11/29	4	25.69	4	25.91	26.25	0	82,696	0.00%
2021/11/26	26	26.23	23	26.83	26.25	3	82,512	0.00%
2021/11/25	7	27.50	7	28.00	27.50	0	82,250	0.00%
2021/11/24	40	28.08	38	27.94	27.55	2	82,039	0.00%
2021/11/23	31	28.91	34	28.89	27.50	-3	81,430	0.00%
2021/11/22	1	27.20	1	27.60	27.40	0	80,087	0.00%
2021/11/19	2	27.68	1	28.05	27.45	1	79,897	0.00%
2021/11/18	2	27.70	0	0.00	27.55	2	79,704	0.00%
2021/11/17	4	27.88	3	28.30	28.10	1	79,529	0.00%
2021/11/16	6	28.23	6	28.23	27.60	0	79,154	0.00%
2021/11/15	11	28.14	15	28.26	28.05	-4	78,644	-0.01%
2021/11/12	13	28.48	14	28.58	28.00	-1	78,156	0.00%
2021/11/11	37	29.74	39	29.37	28.50	-2	77,269	0.00%
2021/11/10	161	30.57	159	30.36	29.40	2	75,210	0.00%	大買/大賣/
2021/11/09	35	29.35	42	29.45	30.25	-7	70,014	-0.01%
2021/11/08	153	29.67	126	29.72	27.50	27	67,813	0.04%	大買/大賣/
2021/11/05	69	27.88	74	28.43	29.35	-5	64,287	-0.01%
2021/11/04	32	26.88	57	27.19	26.70	-25	62,279	-0.04%
2021/11/03	7	25.18	7	25.36	25.50	0	60,492	0.00%
2021/11/02	11	25.50	8	25.53	25.15	3	60,320	0.00%
2021/11/01	10	25.72	8	25.77	25.90	2	59,938	0.00%
2021/10/29	26	25.92	14	26.07	25.55	12	59,519	0.02%
2021/10/28	24	25.88	4	25.94	25.75	20	58,959	0.03%
2021/10/27	7	25.93	11	26.39	26.70	-4	58,539	-0.01%
2021/10/26	11	26.35	10	26.55	25.70	1	57,946	0.00%
2021/10/25	27	25.53	29	25.11	26.55	-2	57,313	0.00%
2021/10/22	8	25.51	2	25.00	25.00	6	56,587	0.01%
2021/10/21	33	26.24	32	26.35	26.40	1	56,060	0.00%
2021/10/20	22	26.35	27	26.28	26.55	-5	55,710	-0.01%
2021/10/19	46	26.39	65	26.52	26.50	-19	54,907	-0.03%
2021/10/18	70	27.01	60	26.90	27.05	10	53,352	0.02%
2021/10/15	135	25.70	131	25.80	26.50	4	51,471	0.01%	大買/大賣/
2021/10/14	178	27.18	198	27.06	25.05	-20	49,597	-0.04%	大買/大賣/
2021/10/13	98	26.85	134	26.79	26.75	-36	44,426	-0.08%	大賣/
2021/10/12	48	25.74	38	25.65	25.85	10	41,091	0.02%
2021/10/08	61	26.10	62	25.95	25.30	-1	40,340	0.00%
2021/10/07	135	25.81	106	25.96	26.00	29	40,104	0.07%	大買/大賣/
2021/10/06	78	25.59	69	25.60	26.00	9	37,875	0.02%
2021/10/05	26	24.94	46	24.60	24.75	-20	35,699	-0.06%
2021/10/04	13	24.44	13	24.59	24.00	0	34,529	0.00%
2021/10/01	53	24.64	53	24.87	25.00	0	34,112	0.00%
2021/09/30	65	25.42	65	25.23	25.65	0	33,557	0.00%
2021/09/29	62	25.46	71	25.38	25.10	-9	32,948	-0.03%
2021/09/28	64	25.65	54	25.36	25.35	10	32,255	0.03%
2021/09/27	32	26.51	21	26.54	26.70	11	31,714	0.03%
2021/09/24	41	26.34	120	26.50	25.55	-79	30,695	-0.26%	大賣/
2021/09/23	66	26.87	91	26.82	26.80	-25	29,504	-0.08%
2021/09/22	298	26.47	297	25.72	26.65	1	26,859	0.00%	大買/大賣/
2021/09/17	101	25.37	63.1	25.54	24.70	37.9	23,829	0.16%	大買/
2021/09/16	250	27.53	258.1	27.42	26.55	-8.1	21,531	-0.04%	大買/大賣/
2021/09/15	287	26.19	251	26.28	27.30	36	15,463	0.23%	大買/大賣/
2021/09/14	70.2	23.24	98	23.52	24.85	-27.8	10,511	-0.26%
2021/09/13	5	21.10	39	21.92	22.60	-34	7,434	-0.46%
2021/09/10	51	20.58	42	20.66	20.55	9	6,594	0.14%
2021/09/09	5	19.25	39	20.36	20.70	-34	6,283	-0.54%
2021/09/08	26	19.33	0	0.00	19.45	26	5,972	0.44%
2021/09/07	78	19.15	46	19.46	19.90	32	6,122	0.52%
2021/09/06	2	19.83	36	19.58	19.65	-34	5,939	-0.57%
2021/09/02	4	18.64	0	0.00	18.65	4	5,944	0.07%
2021/09/01	1	18.90	0	0.00	18.90	1	5,991	0.02%
2021/08/31	0	0.00	36	18.95	19.00	-36	6,116	-0.59%
2021/08/30	4	18.58	8	18.72	18.60	-4	6,589	-0.06%
2021/08/27	0	0.00	2	18.50	18.50	-2	6,672	-0.03%
2021/08/24	0	0.00	29	18.32	18.40	-29	7,108	-0.41%
2021/08/23	0	0.00	1	18.20	18.15	-1	7,177	-0.01%
2021/08/20	5	17.71	1	17.90	17.70	4	7,332	0.05%
2021/08/19	11	18.07	86	17.98	17.80	-75	7,940	-0.94%
2021/08/18	17	17.80	3	18.15	18.45	14	8,091	0.17%
2021/08/17	2	17.90	14	18.31	18.00	-12	8,111	-0.15%
2021/08/16	6	17.78	58	17.87	18.00	-52	8,118	-0.64%
2021/08/13	6	18.18	35	18.00	18.00	-29	8,286	-0.35%
2021/08/11	2	18.75	12	18.51	18.55	-10	8,360	-0.12%
2021/08/10	16	18.85	1	18.85	18.90	15	8,470	0.18%
2021/08/09	33	18.93	2	18.93	18.85	31	8,739	0.35%
2021/08/05	8	19.37	1	19.30	19.35	7	8,800	0.08%
2021/08/04	6	19.50	1	19.65	19.50	5	9,099	0.05%
2021/08/03	3	19.47	1	19.70	19.50	2	9,144	0.02%
2021/08/02	3	19.47	0	0.00	19.70	3	9,165	0.03%
2021/07/30	16	19.63	6	19.61	19.50	10	9,171	0.11%
2021/07/29	2	19.95	1	20.00	20.00	1	9,169	0.01%
2021/07/28	24	19.90	27	20.26	19.90	-3	9,218	-0.03%
2021/07/27	52	19.78	0	0.00	19.70	52	9,429	0.55%
2021/07/26	7	19.96	19	20.32	20.20	-12	9,810	-0.12%
2021/07/22	20.9	19.47	10	19.85	19.30	10.9	9,567	0.11%
2021/07/21	36	19.47	2	19.75	19.40	34	9,555	0.36%
2021/07/20	53	20.08	0	0.00	19.95	53	9,521	0.56%
2021/07/16	9	20.77	2	20.90	20.70	7	9,657	0.07%
2021/07/15	10	20.73	0	0.00	21.10	10	9,912	0.10%
2021/07/14	12	20.96	62	20.99	21.00	-50	10,310	-0.48%
2021/07/13	30	20.24	17	20.52	20.05	13	9,941	0.13%
2021/07/12	13.5	20.21	0	0.00	20.15	13.5	9,957	0.14%
2021/07/09	12	20.67	1	21.00	20.60	11	10,059	0.11%
2021/07/08	5.6	20.32	30	20.80	20.65	-24.4	10,556	-0.23%
2021/07/07	16.9	20.29	30	20.40	20.25	-13.1	11,101	-0.12%
2021/07/06	0	0.00	30	20.35	20.30	-30	11,072	-0.27%
2021/07/05	20	19.93	20	20.30	20.50	0	11,062	0.00%
2021/07/02	35	20.25	3	21.05	20.00	32	10,961	0.29%
2021/07/01	24	19.99	26	20.57	20.70	-2	10,820	-0.02%
2021/06/30	7	19.68	23	19.67	19.75	-16	10,440	-0.15%
2021/06/29	1	19.20	29	19.37	19.20	-28	10,297	-0.27%
2021/06/28	16	19.37	5	19.88	19.50	11	10,285	0.11%
2021/06/25	7	19.17	0	0.00	19.15	7	10,116	0.07%
2021/06/24	0	0.00	4	19.24	19.20	-4	10,094	-0.04%
2021/06/23	3	18.90	0	0.00	18.90	3	10,064	0.03%
2021/06/22	11	18.72	12	19.09	18.85	-1	10,065	-0.01%
2021/06/21	20	18.65	0	0.00	18.60	20	10,192	0.20%
2021/06/18	2.5	19.20	59	19.12	19.10	-56.5	10,237	-0.55%
2021/06/17	22	19.25	0	0.00	19.25	22	10,263	0.21%
2021/06/16	7	19.81	43	19.69	19.40	-36	10,228	-0.35%
2021/06/15	1	19.30	31	19.33	19.55	-30	10,013	-0.30%
2021/06/11	18	19.54	10.1	19.83	19.40	7.9	9,944	0.08%
2021/06/10	12.6	19.07	1	19.30	19.15	11.6	9,738	0.12%
2021/06/09	17	19.21	0	0.00	19.10	17	9,716	0.17%
2021/06/08	39	19.59	0	0.00	19.45	39	9,688	0.40%
2021/06/07	0	0.00	17	20.14	20.25	-17	9,559	-0.18%
2021/06/04	0	0.00	1	20.15	19.40	-1	9,064	-0.01%
2021/06/03	11	19.80	15	19.95	19.75	-4	8,983	-0.04%
2021/06/02	27	19.40	3	19.60	19.45	24	8,812	0.27%
2021/05/31	13	19.00	0	0.00	19.00	13	8,538	0.15%
2021/05/28	39.3	19.22	0	0.00	19.20	39.3	8,458	0.46%
2021/05/27	44	19.41	25	19.76	19.60	19	8,307	0.23%
2021/05/26	0	0.00	32	18.66	19.05	-32	7,705	-0.42%
2021/05/25	10.3	17.80	1	17.75	17.75	9.3	7,550	0.12%
2021/05/24	6	17.65	1	17.75	17.75	5	7,535	0.07%
2021/05/21	1	17.95	2	17.78	17.80	-1	7,538	-0.01%
2021/05/20	15	17.37	0	0.00	17.25	15	7,492	0.20%
2021/05/19	21	17.32	15	17.40	17.30	6	7,612	0.08%
2021/05/18	23	17.39	0	17.60	17.70	23	7,560	0.30%
2021/05/17	29	17.55	26	18.04	18.35	3	7,424	0.04%
2021/05/14	2	17.00	90	16.78	16.85	-88	7,130	-1.23%
2021/05/13	10	17.05	5	17.53	17.05	5	7,073	0.07%
2021/05/12	19.4	18.62	83	18.12	17.55	-63.6	6,988	-0.91%
2021/05/11	15	18.48	0	0.00	18.00	15	6,658	0.23%
2021/05/10	0	0.00	26	18.91	18.90	-26	6,592	-0.39%
2021/05/07	2	18.35	0	0.00	18.55	2	6,563	0.03%
2021/05/06	22	18.00	28	18.17	18.20	-6	6,530	-0.09%
2021/05/05	16	18.48	15	18.75	18.35	1	6,467	0.02%
2021/05/04	78	19.87	66	18.90	18.90	12	6,367	0.19%
2021/05/03	5	20.95	27.8	20.11	21.00	-22.8	5,966	-0.38%
2021/04/29	22	19.32	8	19.10	19.10	14	5,474	0.26%
2021/04/28	2	19.45	2	19.70	19.40	0	5,431	0.00%
2021/04/27	25	18.93	11	19.05	19.00	14	5,363	0.26%
2021/04/26	0	0.00	10	19.06	19.05	-10	5,315	-0.19%
2021/04/23	20	18.75	9	18.80	18.80	11	5,267	0.21%
2021/04/22	111.8	19.67	33	19.76	19.10	78.8	5,222	1.51%	大買/
2021/04/21	4	19.86	25	19.91	19.85	-21	5,006	-0.42%
2021/04/20	34	19.34	31	19.62	19.90	3	4,670	0.06%
2021/04/19	29	18.94	5	19.26	19.30	24	4,136	0.58%
2021/04/16	1	18.95	17	18.86	18.90	-16	3,951	-0.40%
2021/04/15	2	19.03	2	18.95	18.95	0	3,828	0.00%
2021/04/14	79	18.76	101	18.79	18.40	-22	3,620	-0.61%	大賣/
2021/04/13	12	18.80	16	18.87	19.40	-4	3,009	-0.13%
2021/04/12	2	17.50	10	17.61	17.65	-8	2,336	-0.34%
2021/04/09	5	17.34	5	17.35	17.35	0	2,428	0.00%
2021/04/08	0	0.00	1	17.90	17.65	-1	2,400	-0.04%
2021/04/07	2	17.45	32	17.34	17.60	-30	2,343	-1.28%
2021/04/06	0.8	16.90	30	16.97	17.00	-29.2	2,189	-1.33%
2021/04/01	20	16.80	0	0.00	16.80	20	2,177	0.92%
2021/03/31	0	0.00	11	16.90	16.80	-11	2,211	-0.50%
2021/03/30	10	16.75	0	0.00	16.80	10	2,214	0.45%
2021/03/26	35.2	16.64	0	0.00	16.60	35.2	2,219	1.59%
2021/03/25	9.4	16.67	6	16.68	16.65	3.4	2,216	0.15%
2021/03/24	15.3	17.05	1	17.45	16.90	14.3	2,198	0.65%
2021/03/23	0	0.00	10	17.05	17.15	-10	2,028	-0.49%
2021/03/22	4	16.71	21	16.75	16.95	-17	1,933	-0.88%
2021/03/18	10	16.45	1	16.55	16.40	9	1,886	0.48%
2021/03/16	3	16.35	0	0.00	16.40	3	1,939	0.15%
2021/03/15	12	16.45	12	16.47	16.45	0	1,955	0.00%
2021/03/12	4	16.40	6	16.70	16.70	-2	1,966	-0.10%
2021/03/11	2	16.40	25	16.50	16.45	-23	2,032	-1.13%
2021/03/10	15	16.40	23	16.42	16.40	-8	2,036	-0.39%
2021/03/09	0	0.00	4.2	16.28	16.30	-4.2	2,051	-0.20%
2021/03/08	13	16.34	7	16.40	16.35	6	2,057	0.29%
2021/03/03	0	0.00	1	16.60	16.50	-1	2,166	-0.05%
2021/03/02	18.5	16.62	30	16.70	16.40	-11.5	2,173	-0.53%
2021/02/24	32.5	16.72	45	16.68	16.60	-12.5	2,179	-0.57%
2021/02/23	2	17.00	0	0.00	17.00	2	2,157	0.09%
2021/02/22	9	16.79	13	17.23	17.25	-4	2,131	-0.19%
2021/02/19	26	16.97	27	17.09	16.80	-1	1,977	-0.05%
2021/02/17	5	15.50	0	0.00	15.80	5	1,878	0.27%
2021/02/04	3	15.35	3	15.30	15.45	0	1,882	0.00%
2021/02/02	6	15.35	0	0.00	15.30	6	1,946	0.31%
2021/02/01	0	0.00	1	15.25	15.35	-1	1,962	-0.05%
2021/01/29	8	15.49	0	0.00	15.35	8	1,981	0.40%
2021/01/27	0	0.00	2	15.75	15.75	-2	1,984	-0.10%
2021/01/26	6	15.67	0	0.00	15.70	6	1,987	0.30%
2021/01/25	0	0.00	2	15.80	15.85	-2	1,988	-0.10%
2021/01/22	7	15.61	0	0.00	15.70	7	2,013	0.35%
2021/01/21	0	0.00	20	15.79	15.75	-20	2,041	-0.98%
2021/01/20	9	15.83	0	0.00	15.80	9	2,033	0.44%
2021/01/19	2	16.10	10.3	16.14	16.05	-8.3	2,008	-0.41%
2021/01/18	10	15.80	0	0.00	16.10	10	2,003	0.50%
2021/01/15	5	16.15	0	0.00	16.15	5	2,002	0.25%
2021/01/14	0	0.00	15	16.35	16.40	-15	1,981	-0.76%
2021/01/13	2	16.45	0	0.00	16.40	2	1,981	0.10%
2021/01/12	10.5	16.40	0	0.00	16.35	10.5	1,981	0.53%
2021/01/11	0	0.00	1	16.55	16.65	-1	2,093	-0.05%
2021/01/08	0	0.00	1.4	16.75	16.70	-1.4	2,096	-0.07%
2021/01/07	0.4	16.55	5	16.60	16.60	-4.6	2,092	-0.22%
2021/01/06	18.1	16.65	0	0.00	16.50	18.1	2,111	0.86%
2021/01/05	25.4	17.13	4	16.93	16.90	21.4	2,074	1.03%
2021/01/04	0.9	17.50	16	17.50	17.50	-15.1	2,032	-0.74%
2020/12/31	22.5	17.16	0	0.00	17.05	22.5	1,867	1.21%
2020/12/30	52.3	17.31	2	17.20	17.25	50.3	1,835	2.74%
2020/12/29	16	17.11	0	0.00	17.05	16	1,767	0.91%
2020/12/28	0	0.00	102	16.92	16.85	-102	1,712	-5.96%	大賣/鉅額交易
2020/12/24	0	0.00	11	16.69	16.70	-11	1,646	-0.67%
2020/12/23	0	0.00	32	16.45	16.45	-32	1,634	-1.96%
2020/12/22	11	16.30	1	16.80	16.30	10	1,662	0.60%
2020/12/18	0	0.00	10	16.35	16.35	-10	1,763	-0.57%
2020/12/17	0	0.00	15	16.20	16.20	-15	1,784	-0.84%
2020/12/16	0	0.00	5	16.35	16.30	-5	1,827	-0.27%
2020/12/15	3	16.40	35	16.20	16.20	-32	1,903	-1.68%
2020/12/11	10	16.15	0	0.00	16.25	10	2,403	0.42%
2020/12/10	2	16.65	0	0.00	16.50	2	2,456	0.08%
2020/12/09	10	16.65	0	0.00	16.65	10	2,453	0.41%
2020/12/08	23	16.79	0	0.00	16.75	23	2,458	0.93%
2020/12/07	5	16.70	7	17.06	17.10	-2	2,457	-0.08%
2020/12/03	5	16.55	25	16.75	16.60	-20	2,442	-0.82%
2020/12/02	10	16.80	0	0.00	16.80	10	2,837	0.35%
2020/12/01	5	16.90	0	0.00	17.00	5	2,833	0.18%
2020/11/24	1	16.45	0	0.00	16.55	1	2,842	0.03%
2020/11/23	0	0.00	2	16.65	16.65	-2	2,842	-0.07%
2020/11/20	2	16.50	0	0.00	16.50	2	2,839	0.07%
2020/11/19	17	16.50	0	0.00	16.50	17	2,840	0.60%
2020/11/18	5	16.55	0	0.00	16.65	5	2,836	0.18%
2020/11/17	12	16.69	12	16.90	16.65	0	2,850	0.00%
2020/11/16	20	16.48	5	16.50	16.45	15	2,833	0.53%
2020/11/13	0	0.00	15	16.60	16.55	-15	2,836	-0.53%
2020/11/12	15	16.75	0	0.00	16.70	15	2,854	0.53%
2020/11/11	20	16.90	2	16.90	16.90	18	2,868	0.63%
2020/11/10	2	16.70	0	0.00	16.70	2	2,880	0.07%
2020/11/09	28	16.64	0	0.00	16.60	28	2,871	0.98%
2020/11/06	0	0.00	2	16.65	16.60	-2	2,876	-0.07%
2020/11/05	0	0.00	10	16.55	16.35	-10	2,931	-0.34%
2020/11/04	0	0.00	10	16.35	16.40	-10	3,172	-0.32%
2020/11/03	2	16.35	12	16.35	16.30	-10	3,216	-0.31%
2020/11/02	2	16.20	33	16.23	16.20	-31	3,315	-0.93%
2020/10/30	31	16.46	0	0.00	16.35	31	3,345	0.93%
2020/10/29	0	0.00	27	16.48	16.75	-27	3,387	-0.80%
2020/10/28	0	0.00	42	16.38	16.35	-42	3,378	-1.24%
2020/10/27	0	0.00	7	16.40	16.35	-7	3,430	-0.20%
2020/10/26	2	16.45	0	0.00	16.45	2	3,649	0.05%
2020/10/23	0	0.00	4	16.59	16.60	-4	3,702	-0.11%
2020/10/22	0	0.00	1	16.35	16.45	-1	3,713	-0.03%
2020/10/21	7	16.41	0	0.00	16.50	7	3,743	0.19%
2020/10/20	30	16.48	0	0.00	16.50	30	3,767	0.80%
2020/10/19	0	0.00	27	16.83	16.75	-27	3,780	-0.71%
2020/10/15	12	16.28	0	0.00	16.30	12	3,712	0.32%
2020/10/14	3	16.32	1	16.50	16.35	2	3,749	0.05%
2020/10/12	0	0.00	45	16.05	15.95	-45	3,823	-1.18%
2020/10/07	2	16.15	1	16.20	16.25	1	3,914	0.03%
2020/10/06	3	16.25	0	0.00	16.25	3	3,980	0.08%
2020/10/05	0	0.00	1	16.30	16.20	-1	4,137	-0.02%
2020/09/29	5	16.00	15	15.92	15.95	-10	4,633	-0.22%
2020/09/28	0	0.00	1	16.00	16.10	-1	4,793	-0.02%
2020/09/25	21	15.94	1	16.30	15.90	20	5,352	0.37%
2020/09/24	6	16.16	0	0.00	16.15	6	5,549	0.11%
2020/09/23	25	17.02	17	17.11	16.75	8	5,646	0.14%
2020/09/22	16	16.62	2	16.60	16.85	14	5,564	0.25%
2020/09/21	11	16.92	0	0.00	16.95	11	5,596	0.20%
2020/09/18	5	17.08	0	0.00	17.20	5	5,687	0.09%
2020/09/17	12	17.35	12	17.55	17.35	0	5,609	0.00%
2020/09/16	5	16.58	2.2	16.71	16.85	2.8	5,152	0.05%
2020/09/15	0	0.00	1	16.80	16.55	-1	5,115	-0.02%
2020/09/14	0	0.00	3	16.30	16.20	-3	5,052	-0.06%
2020/09/11	0	0.00	41	16.16	16.15	-41	5,076	-0.81%
2020/09/10	33	16.31	0	0.00	16.30	33	5,176	0.64%
2020/09/09	2	16.35	0	0.00	16.50	2	5,196	0.04%
2020/09/08	45	16.66	55	16.59	16.60	-10	5,279	-0.19%
2020/09/07	30	17.00	12	16.92	17.00	18	5,223	0.34%
2020/09/02	7	15.91	0	0.00	15.90	7	4,800	0.15%
2020/09/01	5	16.00	15	16.25	16.10	-10	4,798	-0.21%
2020/08/31	16	16.28	0	0.00	16.00	16	4,794	0.33%
2020/08/28	0	0.00	7	16.40	16.45	-7	4,761	-0.15%
2020/08/27	6	15.79	0	0.00	15.70	6	4,694	0.13%
2020/08/26	3	15.80	3	15.82	15.95	0	4,688	0.00%
2020/08/25	0	0.00	5	15.70	15.70	-5	4,684	-0.11%
2020/08/24	1	15.60	0	0.00	15.60	1	4,696	0.02%
2020/08/21	0	0.00	4	15.75	15.85	-4	4,696	-0.09%
2020/08/20	0	0.00	61	15.34	15.50	-61	4,683	-1.30%
2020/08/19	10	16.28	1	16.45	16.30	9	4,691	0.19%
2020/08/17	10	16.53	0	0.00	16.55	10	4,670	0.21%
2020/08/14	0	0.00	10	16.90	16.75	-10	4,651	-0.22%
2020/08/13	0	0.00	25	16.25	16.25	-25	4,597	-0.54%
2020/08/12	5	16.25	0	0.00	16.35	5	4,591	0.11%
2020/08/11	25	16.72	0	0.00	16.55	25	4,574	0.55%
2020/08/07	5	16.50	0	0.00	16.50	5	4,278	0.12%
2020/08/06	18	16.68	0	0.00	16.65	18	4,270	0.42%
2020/08/05	32	16.44	5	16.45	16.40	27	4,287	0.63%
2020/08/04	1	16.65	45	16.51	16.80	-44	4,279	-1.03%
2020/08/03	0	0.00	1	16.30	16.35	-1	4,344	-0.02%
2020/07/31	6	16.98	2	16.95	16.55	4	4,459	0.09%
2020/07/30	8	16.77	1	16.70	16.70	7	4,553	0.15%
2020/07/27	15	15.15	0	0.00	15.05	15	4,412	0.34%
2020/07/24	25	15.62	0	0.00	15.60	25	4,387	0.57%
2020/07/23	37	16.08	0	0.00	16.05	37	4,356	0.85%
2020/07/22	18	16.36	0	0.00	16.35	18	4,338	0.41%
2020/07/21	7	16.12	0	0.00	16.10	7	4,315	0.16%
2020/07/20	17	15.72	10	16.15	16.10	7	4,284	0.16%
2020/07/17	25	16.29	0	0.00	16.15	25	4,238	0.59%
2020/07/16	4	16.95	0	0.00	16.85	4	4,164	0.10%
2020/07/15	4	16.85	0	0.00	16.80	4	4,128	0.10%
2020/07/14	3	17.70	3	17.25	17.25	0	4,078	0.00%
2020/07/13	14	17.42	2	17.30	17.30	12	4,037	0.30%
2020/07/10	1	17.30	0	0.00	17.90	1	3,988	0.03%
2020/07/09	46	18.70	29	18.41	18.00	17	3,821	0.44%
2020/07/08	5	17.90	0	0.00	18.90	5	3,615	0.14%
2020/07/07	7	17.44	5	17.31	17.40	2	3,313	0.06%
2020/07/06	15	17.91	17	18.10	18.20	-2	3,151	-0.06%
2020/07/03	11	16.81	12	16.52	16.90	-1	2,584	-0.04%
2020/07/02	5	15.20	1	15.40	15.40	4	2,407	0.17%
2020/06/30	1	14.80	0	0.00	14.75	1	2,254	0.04%
2020/06/29	9	15.05	5	14.85	14.90	4	2,200	0.18%
2020/06/23	10	14.60	0	0.00	14.55	10	2,159	0.46%
2020/06/18	8	14.85	8	15.15	14.85	0	2,118	0.00%
2020/06/17	10	15.30	0	0.00	15.10	10	2,091	0.48%
2020/05/15	0	0.00	1	14.90	14.80	-1	2,032	-0.05%
2020/05/13	1	15.60	0	0.00	15.30	1	1,992	0.05%
2020/05/08	0	0.00	2	15.70	15.35	-2	1,789	-0.11%
2020/05/06	12	15.51	10	15.65	15.40	2	1,500	0.13%
2020/05/05	0	0.00	0.1	15.60	15.60	-0.1	1,345	0.00%
2020/04/15	0	0.00	2.3	13.38	13.65	-2.3	1,115	-0.21%
2020/04/01	0	0.00	3	12.25	12.20	-3	996	-0.30%
2020/03/30	3	12.25	0	0.00	12.35	3	980	0.31%
2020/03/27	20	12.75	0	0.00	12.75	20	957	2.09%
2020/03/10	20	15.70	2	16.65	15.80	18	653	2.75%
2020/03/09	2	16.20	0	0.00	16.50	2	448	0.45%
2019/10/28	0	0.00	9	15.95	15.90	-9	372	-2.41%
2019/10/16	4	16.10	0	0.00	16.05	4	384	1.04%
2019/10/04	0	0.00	6	16.15	16.15	-6	554	-1.08%
2019/10/03	6	16.20	0	0.00	16.15	6	576	1.04%
2019/10/01	0	0.00	9	16.33	16.40	-9	616	-1.46%
2019/09/27	14	16.30	14	16.45	16.30	0	629	0.00%
2019/09/25	0	0.00	1	16.50	16.50	-1	785	-0.13%
2019/09/18	16	16.35	0	0.00	16.50	16	797	2.01%
2019/07/10	0	0.00	2	17.60	17.70	-2	705	-0.28%
2019/07/04	2	16.90	0	0.00	16.80	2	544	0.37%
2019/05/23	10	16.70	10	16.75	16.70	0	512	0.00%
2019/04/03	0	0.00	1	17.10	17.10	-1	500	-0.20%
2019/03/26	1	17.45	0	0.00	17.50	1	445	0.22%
2019/02/20	0	0.00	3	17.13	17.10	-3	267	-1.12%
2019/02/13	1	15.85	0	0.00	16.00	1	203	0.49%
2019/01/07	1	16.00	0	0.00	16.05	1	249	0.40%
2018/11/06	1	15.90	0	0.00	15.95	1	474	0.21%
2018/09/27	1	17.85	0	0.00	17.85	1	470	0.21%
2018/09/10	2	17.40	0	0.00	17.40	2	506	0.39%
2018/08/10	2	17.90	0	0.00	17.85	2	850	0.24%
2018/08/07	2	17.80	0	0.00	17.80	2	905	0.22%
2018/07/25	0	0.00	10	18.15	18.20	-10	960	-1.04%
2018/07/11	2	18.40	2	18.25	18.25	0	983	0.00%
2018/06/01	0	0.00	1	19.55	19.30	-1	906	-0.11%
2018/05/31	0	0.00	2	18.75	19.30	-2	815	-0.25%
2018/05/18	2	18.95	3	18.80	18.90	-1	773	-0.13%
2018/05/15	0	0.00	2	18.30	18.30	-2	679	-0.29%
2018/05/08	0	0.00	2	18.30	18.25	-2	697	-0.29%
2018/04/10	0	0.00	2	18.00	17.85	-2	838	-0.24%
2018/04/09	10	17.70	0	0.00	17.80	10	914	1.09%
2018/03/31	10	17.70	0	0.00	17.70	10	1,010	0.99%
2018/03/29	10	17.70	0	0.00	17.70	10	1,033	0.97%
2018/03/23	2	17.70	81	17.75	17.85	-79	1,058	-7.46%
2018/03/14	0	0.00	6	18.12	18.25	-6	1,108	-0.54%
2018/03/08	3	17.75	0	0.00	17.80	3	1,086	0.28%
2018/02/22	2	17.55	0	0.00	17.55	2	1,095	0.18%
2018/02/21	2	17.25	0	0.00	17.60	2	1,093	0.18%
2018/02/12	0	0.00	13	17.05	17.05	-13	1,076	-1.21%
2018/02/01	2	18.50	0	0.00	18.60	2	1,032	0.19%
2018/01/31	5	18.50	0	0.00	18.45	5	1,020	0.49%
2018/01/25	23	18.66	0	0.00	18.60	23	994	2.31%
2018/01/03	9	19.85	29	19.87	19.85	-20	987	-2.03%