永光 (1711)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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	5	19.57	0	0.00	19.45	5	2,647	0.19%
2024/05/16	17	19.84	0	0.00	19.80	17	2,681	0.63%
2024/05/15	8	19.93	0	0.00	19.85	8	2,732	0.29%
2024/05/14	4.1	20.15	0	0.00	20.10	4.1	2,715	0.15%
2024/05/13	8	20.24	5	20.28	20.30	3	2,709	0.11%
2024/05/10	22	20.23	0	0.00	20.35	22	2,705	0.81%
2024/05/09	15	20.28	0	0.00	20.25	15	2,698	0.56%
2024/05/08	11	20.35	4	20.35	20.40	7	2,679	0.26%
2024/05/07	1	19.90	0	0.00	19.90	1	2,652	0.04%
2024/05/06	1	20.05	0	0.00	20.00	1	2,646	0.04%
2024/05/02	1	20.20	4	20.25	20.30	-3	2,626	-0.11%
2024/04/30	20	20.30	20.2	20.40	20.30	-0.2	2,620	-0.01%
2024/04/26	4	19.95	0	0.00	19.95	4	2,592	0.15%
2024/04/25	0	0.00	1	20.10	20.00	-1	2,587	-0.04%
2024/04/24	1	20.05	0	0.00	20.10	1	2,583	0.04%
2024/04/23	1	20.00	0	0.00	20.00	1	2,593	0.04%
2024/04/22	3	20.05	2	20.03	20.05	1	2,604	0.04%
2024/04/19	2	19.20	2	19.55	19.50	0	2,597	0.00%
2024/04/17	4	20.15	0	0.00	20.25	4	2,581	0.15%
2024/04/16	0	0.00	1	20.00	19.80	-1	2,583	-0.04%
2024/04/15	0	0.00	10	20.40	20.30	-10	2,586	-0.39%
2024/04/10	0	0.00	11.6	20.74	20.70	-11.6	2,563	-0.45%
2024/04/09	1	20.50	6	20.66	20.55	-5	2,556	-0.20%
2024/04/03	0.2	20.30	0	0.00	20.35	0.2	2,534	0.01%
2024/04/02	1	20.35	14.4	20.52	20.45	-13.4	2,521	-0.53%
2024/04/01	5.1	20.05	0	0.00	20.05	5.1	2,473	0.20%
2024/03/28	0	0.00	2	19.75	19.70	-2	2,460	-0.08%
2024/03/27	0.1	19.90	6	19.92	19.85	-6	2,460	-0.24%
2024/03/26	0	0.00	1	19.50	19.55	-1	2,448	-0.04%
2024/03/25	68	19.89	61	20.05	20.00	7	2,437	0.29%
2024/03/22	3	19.40	0	0.00	19.50	3	2,404	0.12%
2024/03/21	7	19.54	2	19.60	19.55	5	2,406	0.21%
2024/03/20	1	19.35	20	19.35	19.40	-19	2,404	-0.79%
2024/03/19	1	19.50	0	0.00	19.40	1	2,400	0.04%
2024/03/18	1	19.40	0	0.00	19.40	1	2,394	0.04%
2024/03/13	3	19.95	40	19.90	19.95	-37	2,368	-1.56%
2024/03/12	0	0.00	2	20.35	20.35	-2	2,355	-0.08%
2024/03/11	1	20.30	0	0.00	20.25	1	2,358	0.04%
2024/03/08	0	0.00	2	20.40	20.55	-2	2,362	-0.09%
2024/03/07	5	21.11	1	21.20	21.05	4	2,349	0.17%
2024/03/06	7	21.56	7	21.45	21.50	0	2,305	0.00%
2024/03/05	3	20.97	14	21.08	21.10	-11	2,254	-0.49%
2024/03/04	8	21.56	8	21.57	21.40	0	2,199	0.00%
2024/03/01	8	21.41	4	21.55	21.45	4	2,146	0.19%
2024/02/29	95.1	21.60	35	21.71	21.50	60.1	2,089	2.88%
2024/02/27	241.1	22.43	125.1	22.33	21.80	116	1,947	5.96%	大買/大賣/鉅額交易
2024/02/26	0	0.00	10	21.63	21.70	-10	1,086	-0.92%
2024/02/23	0	0.00	1	19.95	19.75	-1	943	-0.11%
2024/02/22	0	0.00	5	19.90	19.90	-5	949	-0.53%
2024/02/20	2	20.00	2	20.05	19.80	0	949	0.00%
2024/02/19	8.1	20.02	16	20.04	19.95	-7.9	944	-0.83%
2024/02/16	4	19.62	2	19.20	20.00	2	882	0.23%
2024/02/05	2	18.55	0	0.00	18.60	2	806	0.25%
2024/02/02	3	18.72	0	0.00	18.70	3	811	0.37%
2024/01/31	1	18.80	0	0.00	18.75	1	812	0.12%
2024/01/30	3	18.88	0	0.00	18.80	3	814	0.37%
2024/01/26	1.7	19.02	0.4	19.15	19.10	1.3	839	0.16%
2024/01/24	0.2	19.05	0	0.00	19.00	0.2	847	0.02%
2024/01/23	0	0.00	4	19.06	19.00	-4	860	-0.46%
2024/01/19	0	0.00	7	18.55	18.60	-7	869	-0.81%
2024/01/17	0	0.00	4	18.46	18.40	-4	949	-0.42%
2024/01/09	1	19.10	0	0.00	19.20	1	1,366	0.07%
2024/01/05	0	0.00	2	19.50	19.45	-2	1,348	-0.15%
2024/01/03	1	19.55	0	0.00	19.55	1	1,349	0.07%
2023/12/29	2	19.50	0	0.00	19.60	2	1,355	0.15%
2023/12/28	0	0.00	2	19.55	19.55	-2	1,357	-0.15%
2023/12/22	0	0.00	2	19.70	19.65	-2	1,417	-0.14%
2023/12/19	0.1	19.85	0	0.00	19.85	0.1	1,421	0.01%
2023/12/15	0	0.00	1	20.00	20.10	-1	1,415	-0.07%
2023/12/13	2	19.75	7	19.72	19.70	-5	1,417	-0.35%
2023/12/11	1	19.90	1.4	19.99	19.90	-0.4	1,419	-0.02%
2023/12/07	1	20.40	0	0.00	20.20	1	1,411	0.07%
2023/12/05	1	20.80	2	20.90	20.80	-1	1,386	-0.07%
2023/12/04	1	20.70	16	20.85	20.85	-15	1,368	-1.10%
2023/11/30	0	0.00	1	20.45	20.45	-1	1,326	-0.08%
2023/11/22	0	0.00	2	20.10	20.05	-2	1,291	-0.15%
2023/11/20	0	0.00	2	19.90	19.80	-2	1,269	-0.16%
2023/11/14	0	0.00	20	19.40	19.35	-20	1,244	-1.61%
2023/11/02	0	0.00	0.1	19.50	19.45	-0.1	1,344	0.00%
2023/10/26	10	19.93	10	20.05	19.65	0	1,465	0.00%
2023/10/25	0	0.00	5	20.09	20.10	-5	1,468	-0.34%
2023/10/24	7	19.64	3	19.98	19.75	4	1,470	0.27%
2023/10/23	7	20.17	10	20.39	20.00	-3	1,406	-0.21%
2023/10/19	7	19.72	2	19.63	19.50	5	1,184	0.42%
2023/10/13	0	0.00	0	19.30	19.15	0	1,672	0.00%
2023/10/04	1	18.90	0	0.00	18.95	1	2,016	0.05%
2023/09/28	2	19.40	0	0.00	19.35	2	2,207	0.09%
2023/09/27	30	19.75	0	0.00	19.80	30	2,212	1.36%
2023/09/26	0	19.65	0	0.00	19.30	0	2,202	0.00%
2023/09/20	0	0.00	2	19.50	19.50	-2	2,408	-0.08%
2023/09/14	2	19.65	1	19.65	19.80	1	2,762	0.04%
2023/09/13	1	19.90	0	0.00	19.75	1	2,775	0.04%
2023/09/08	0	19.45	0	0.00	19.55	0	2,872	0.00%
2023/09/07	1	19.70	0	0.00	19.60	1	2,892	0.03%
2023/09/06	1	19.90	0	19.90	19.85	1	2,921	0.03%
2023/09/05	0	0.00	2	19.85	19.95	-2	2,956	-0.07%
2023/08/30	2	19.40	0	0.00	19.40	2	3,573	0.06%
2023/08/28	2	19.05	0	0.00	19.20	2	3,701	0.05%
2023/08/25	0	19.30	16	19.25	19.30	-16	3,705	-0.43%
2023/08/21	0	0.00	8	19.25	19.20	-8	3,785	-0.21%
2023/08/18	11	19.27	0	0.00	19.20	11	3,814	0.29%
2023/08/17	5	19.00	0	0.00	19.30	5	3,824	0.13%
2023/08/14	3	19.15	0	0.00	19.10	3	4,058	0.07%
2023/08/10	5	20.00	0	0.00	19.80	5	4,179	0.12%
2023/08/04	1	20.90	1	20.85	20.90	0	4,222	0.00%
2023/07/31	3	21.20	1	21.50	21.15	2	4,372	0.05%
2023/07/27	0	0.00	3	21.47	21.45	-3	4,662	-0.06%
2023/07/26	3	20.87	1	20.90	20.75	2	4,836	0.04%
2023/07/25	10	20.75	0	0.00	20.70	10	5,177	0.19%
2023/07/24	3	20.97	4	20.90	20.75	-1	6,834	-0.01%
2023/07/20	1	21.35	3	21.48	21.25	-2	7,367	-0.03%
2023/07/19	2	21.10	0	0.00	20.95	2	7,618	0.03%
2023/07/18	86	21.73	95	22.63	21.50	-9	7,821	-0.12%
2023/07/17	30	21.73	87	21.89	21.90	-57	7,546	-0.76%
2023/07/14	20	20.45	0	0.00	20.45	20	7,312	0.27%
2023/07/11	0	0.00	1	20.90	21.05	-1	7,298	-0.01%
2023/07/10	30	20.81	30	20.99	20.80	0	7,266	0.00%
2023/07/07	3	20.82	0	0.00	20.65	3	7,163	0.04%
2023/07/06	0	0.00	30	21.70	21.55	-30	7,114	-0.42%
2023/07/05	9	21.61	0	0.00	21.50	9	7,064	0.13%
2023/07/04	5	21.77	10	21.90	21.65	-5	7,046	-0.07%
2023/07/03	3	21.95	11	22.00	21.95	-8	7,015	-0.11%
2023/06/30	0	0.00	1	21.80	21.80	-1	6,959	-0.01%
2023/06/29	3	21.50	12.4	22.05	21.50	-9.4	6,929	-0.14%
2023/06/28	0	21.70	16	21.96	21.85	-16	6,861	-0.23%
2023/06/27	53	22.07	38	21.82	21.50	15	6,808	0.22%
2023/06/26	72	21.37	14	21.51	21.40	58	6,616	0.88%
2023/06/21	6	21.18	9	21.28	21.05	-3	6,495	-0.05%
2023/06/20	0	0.00	3	20.90	20.90	-3	6,447	-0.05%
2023/06/19	0	0.00	2	20.85	20.75	-2	6,433	-0.03%
2023/06/16	1	21.00	6	21.03	20.70	-5	6,415	-0.08%
2023/06/14	2	20.75	20	20.88	20.80	-18	6,343	-0.28%
2023/06/13	1	20.80	1	20.75	20.80	0	6,323	0.00%
2023/06/12	0	0.00	10	20.85	20.80	-10	6,304	-0.16%
2023/06/08	2	21.15	6	21.29	21.20	-4	6,247	-0.06%
2023/06/07	0	0.00	20	21.61	21.50	-20	6,224	-0.32%
2023/06/06	24	21.71	20	21.86	21.55	4	6,190	0.06%
2023/06/05	72	22.23	27	22.13	22.15	45	6,085	0.74%
2023/06/02	3	20.75	10	20.73	20.80	-7	5,651	-0.12%
2023/06/01	3	20.80	9	20.79	20.60	-6	5,615	-0.11%
2023/05/31	0	0.00	5	20.12	20.15	-5	5,545	-0.09%
2023/05/29	0	0.00	2	20.20	20.20	-2	5,527	-0.04%
2023/05/26	36	20.22	1	20.30	20.05	35	5,521	0.63%
2023/05/25	3	20.63	0	0.00	20.55	3	5,486	0.05%
2023/05/24	6	20.50	0	0.00	20.55	6	5,462	0.11%
2023/05/23	9	20.62	0	0.00	20.55	9	5,438	0.17%
2023/05/19	14	20.96	25	20.85	20.65	-11	5,408	-0.20%
2023/05/18	1	20.45	6	20.45	20.45	-5	5,210	-0.10%
2023/05/17	11	20.65	10	20.53	20.45	1	5,186	0.02%
2023/05/16	18	20.69	15	20.75	20.55	3	5,147	0.06%
2023/05/15	0	0.00	12	20.15	20.05	-12	5,026	-0.24%
2023/05/12	4	20.26	0	0.00	20.15	4	5,019	0.08%
2023/05/11	4	20.26	0	0.00	20.00	4	5,000	0.08%
2023/05/10	11	20.84	1	20.80	20.80	10	4,927	0.20%
2023/05/09	8	20.83	13	20.96	20.75	-5	4,903	-0.10%
2023/05/08	10	21.38	10	21.15	21.40	0	4,817	0.00%
2023/05/05	4	21.54	4	21.54	21.50	0	4,753	0.00%
2023/05/04	64	21.85	44	21.91	21.80	20	4,692	0.43%
2023/05/03	22	22.10	7	22.34	21.75	15	4,578	0.33%
2023/05/02	11	22.39	11	22.33	22.40	0	4,374	0.00%
2023/04/28	58	21.93	40	22.04	21.90	18	4,148	0.43%
2023/04/27	383	22.77	388	23.20	22.60	-5	3,785	-0.13%	大買/大賣/
2023/04/26	42	20.93	45	20.41	22.10	-3	2,108	-0.14%
2023/04/25	216	20.05	200	20.27	20.10	16	1,652	0.97%	大買/大賣/
2023/04/24	100	20.78	111	20.65	20.80	-11	1,462	-0.75%	大賣/
2023/04/21	196	19.93	176	19.84	19.85	20	1,154	1.73%	大買/大賣/
2023/04/20	63	19.53	6	19.79	19.35	57	877	6.50%
2023/04/17	0	19.15	0	0.00	19.30	0	725	0.00%
2023/04/14	3	18.97	5	19.05	18.95	-2	699	-0.29%
2023/04/13	0	0.00	1	18.95	18.95	-1	694	-0.14%
2023/04/12	0	0.00	0.1	18.95	19.00	-0.1	696	-0.01%
2023/04/06	1	18.80	0	0.00	18.85	1	840	0.12%
2023/03/28	0	0.00	1	19.05	18.80	-1	901	-0.11%
2023/03/22	0	18.65	0	0.00	18.60	0	1,188	0.00%
2023/03/17	2	18.30	0	0.00	18.35	2	1,323	0.15%
2023/03/14	2	18.65	0	0.00	18.60	2	1,342	0.15%
2023/03/10	1	18.95	0	0.00	18.90	1	1,364	0.07%
2023/03/09	1	19.10	1	19.25	19.25	0	1,460	0.00%
2023/03/08	0	0.00	2	19.33	19.25	-2	1,654	-0.12%
2023/03/07	0	0.00	2	19.35	19.20	-2	1,645	-0.12%
2023/03/06	0	0.00	4	19.10	19.15	-4	1,628	-0.25%
2023/03/03	0	0.00	3	18.98	19.00	-3	1,611	-0.19%
2023/03/02	0	0.00	1	18.80	18.85	-1	1,607	-0.06%
2023/03/01	0	0.00	1	18.85	18.80	-1	1,613	-0.06%
2023/02/24	0	0.00	2	18.95	18.85	-2	1,610	-0.12%
2023/02/15	1	18.80	4	18.73	18.70	-3	1,614	-0.19%
2023/02/14	0	0.00	2	18.85	18.80	-2	1,614	-0.12%
2023/02/13	0	0.00	2	18.85	18.85	-2	1,628	-0.12%
2023/02/06	2	19.25	0	0.00	19.20	2	1,614	0.12%
2023/02/03	1	19.05	6	19.10	19.20	-5	1,610	-0.31%
2023/02/02	1	19.05	9	19.14	19.20	-8	1,601	-0.50%
2023/02/01	2	19.00	0	0.00	19.00	2	1,582	0.13%
2023/01/30	5	18.63	0	0.00	18.65	5	1,565	0.32%
2023/01/16	2	18.40	0	0.00	18.35	2	1,565	0.13%
2023/01/11	0	0.00	1	18.45	18.45	-1	1,609	-0.06%
2023/01/09	0	0.00	1	18.50	18.55	-1	1,616	-0.06%
2023/01/06	1	18.50	1	18.45	18.45	0	1,624	0.00%
2023/01/05	1	18.65	1	18.45	18.45	0	1,647	0.00%
2023/01/04	2	18.50	1	18.45	18.45	1	1,655	0.06%
2023/01/03	1	18.60	0	0.00	18.40	1	1,669	0.06%
2022/12/30	2	18.80	0	0.00	18.50	2	1,671	0.12%
2022/12/29	3	18.40	0	0.00	18.70	3	1,667	0.18%
2022/12/27	1	18.80	1	18.90	19.00	0	1,656	0.00%
2022/12/26	9	19.24	9	19.29	19.20	0	1,635	0.00%
2022/12/20	0	0.00	1	18.40	18.35	-1	1,551	-0.06%
2022/12/15	2	19.68	1	19.55	19.60	1	1,522	0.07%
2022/12/14	99	20.13	90	20.23	19.95	9	1,481	0.61%
2022/12/13	1	19.40	10	19.13	19.55	-9	1,270	-0.71%
2022/12/09	1	18.70	1	18.55	18.45	0	1,152	0.00%
2022/12/08	1	18.35	3	18.37	18.50	-2	1,151	-0.17%
2022/12/07	8	18.43	18	18.61	18.30	-10	1,147	-0.87%
2022/12/06	3	18.70	3.7	18.56	18.40	-0.7	1,140	-0.06%
2022/12/05	22	18.85	2	18.93	18.80	20	1,132	1.77%
2022/12/02	1	18.80	0	0.00	18.90	1	1,119	0.09%
2022/12/01	19	18.95	42	19.39	18.90	-23	1,103	-2.08%
2022/11/30	100	19.07	76	19.22	19.10	24	1,008	2.38%
2022/11/29	2	18.10	0	0.00	18.10	2	814	0.25%
2022/11/25	1	18.15	1	18.00	17.90	0	822	0.00%
2022/11/23	0	0.00	1	17.90	17.95	-1	842	-0.12%
2022/11/22	1	17.85	0	0.00	17.75	1	854	0.12%
2022/11/18	2	18.05	0	0.00	17.70	2	907	0.22%
2022/11/17	1	18.00	0	0.00	18.00	1	965	0.10%
2022/11/15	1	18.05	0	0.00	18.20	1	1,161	0.09%
2022/11/08	1	17.85	0	0.00	17.60	1	1,272	0.08%
2022/11/03	0.6	17.45	0	0.00	17.40	0.6	1,341	0.05%
2022/11/02	0.3	17.57	2	17.60	17.65	-1.7	1,360	-0.12%
2022/10/31	0	0.00	0.4	17.35	17.35	-0.4	1,392	-0.03%
2022/10/27	0	0.00	1	17.45	17.50	-1	1,428	-0.07%
2022/10/21	7	16.92	0	0.00	16.90	7	1,619	0.43%
2022/10/20	0	0.00	2	17.20	17.70	-2	1,621	-0.12%
2022/10/17	1.2	16.84	1	16.65	16.85	0.2	1,890	0.01%
2022/10/13	3	16.85	3	16.80	16.40	0	1,938	0.00%
2022/10/12	1	17.00	1	17.45	17.40	0	1,998	0.00%
2022/10/07	1	18.35	1	18.40	18.15	0	2,006	0.00%
2022/10/04	1	18.25	0	0.00	18.45	1	2,077	0.05%
2022/09/30	6	17.81	6	17.83	18.10	0	2,123	0.00%
2022/09/28	6.5	18.63	0	0.00	17.80	6.5	2,210	0.29%
2022/09/27	1	18.35	4	18.45	18.70	-3	2,224	-0.13%
2022/09/23	4	19.13	0	0.00	19.20	4	2,256	0.18%
2022/09/22	4	19.28	17	19.46	19.55	-13	2,284	-0.57%
2022/09/21	3	19.63	3	19.40	19.30	0	2,287	0.00%
2022/09/20	1	19.65	1	19.75	19.75	0	2,289	0.00%
2022/09/05	2	20.35	0	0.00	20.15	2	2,483	0.08%
2022/09/01	1	20.70	0	0.00	20.75	1	2,513	0.04%
2022/08/25	0	0.00	1	21.20	21.30	-1	2,845	-0.04%
2022/08/24	7	21.02	0	0.00	21.00	7	2,846	0.25%
2022/08/23	21	21.18	7	21.50	20.65	14	2,804	0.50%
2022/08/22	0	0.00	1	21.20	21.25	-1	2,676	-0.04%
2022/08/19	1	20.90	3	20.90	20.90	-2	2,646	-0.08%
2022/08/17	0	0.00	3	20.80	20.85	-3	2,602	-0.12%
2022/08/16	1	20.70	1	20.60	20.55	0	2,595	0.00%
2022/08/15	0	0.00	2	20.43	20.60	-2	2,616	-0.08%
2022/08/12	3	20.22	2	20.28	20.30	1	2,612	0.04%
2022/08/11	1	20.30	0	0.00	20.25	1	2,608	0.04%
2022/08/10	1	19.70	8	19.86	20.00	-7	2,620	-0.27%
2022/08/09	6	19.70	3	19.83	19.60	3	2,614	0.11%
2022/08/08	3	19.50	8	19.61	19.65	-5	2,627	-0.19%
2022/08/05	6	19.48	36	19.50	19.60	-30	2,642	-1.14%
2022/08/04	7	19.13	9	19.07	19.15	-2	2,653	-0.08%
2022/08/03	5	19.50	15	19.40	19.40	-10	2,658	-0.38%
2022/08/02	12	19.88	7	19.68	19.55	5	2,694	0.19%
2022/08/01	468	20.29	467	20.46	20.35	1	2,659	0.04%	大買/大賣/
2022/07/29	2	19.75	3	19.90	19.95	-1	2,599	-0.04%
2022/07/28	1	19.45	2	19.68	19.50	-1	2,659	-0.04%
2022/07/27	2	19.35	5	19.62	19.70	-3	2,711	-0.11%
2022/07/26	3	19.52	2	19.35	19.40	1	2,714	0.04%
2022/07/25	3	19.67	2	19.63	19.70	1	2,734	0.04%
2022/07/22	5	20.57	10	20.61	20.60	-5	2,787	-0.18%
2022/07/21	2	19.98	12	19.82	20.00	-10	2,674	-0.37%
2022/07/20	0	0.00	2	19.60	19.55	-2	2,707	-0.07%
2022/07/19	4	19.56	12	19.58	19.45	-8	2,768	-0.29%
2022/07/18	0	0.00	30	19.20	19.30	-30	2,751	-1.09%
2022/07/13	2	19.10	4	19.05	18.85	-2	3,067	-0.07%
2022/07/12	1	18.20	0	0.00	17.90	1	3,079	0.03%
2022/07/11	4	19.48	1	19.65	19.00	3	3,127	0.10%
2022/07/06	17	18.91	9	18.61	18.40	8	3,242	0.25%
2022/07/05	11	19.64	6	19.25	19.75	5	3,345	0.15%
2022/07/04	11	18.89	0	0.00	18.95	11	3,527	0.31%
2022/07/01	1	19.55	1	18.95	18.70	0	3,588	0.00%
2022/06/30	2	19.40	6	19.32	19.20	-4	3,596	-0.11%
2022/06/29	2	20.15	1	20.15	20.15	1	3,610	0.03%
2022/06/28	1	20.50	0	0.00	20.40	1	3,700	0.03%
2022/06/27	2	20.80	11	20.90	20.90	-9	3,910	-0.23%
2022/06/24	1	20.35	10	20.46	20.50	-9	4,159	-0.22%
2022/06/23	13	20.24	3	20.35	20.25	10	4,418	0.23%
2022/06/22	3	20.52	0	0.00	20.10	3	5,224	0.06%
2022/06/21	2	20.78	10	21.03	21.10	-8	5,796	-0.14%
2022/06/20	2	21.03	2	20.53	20.25	0	6,139	0.00%
2022/06/17	3	21.20	0	0.00	21.15	3	6,424	0.05%
2022/06/16	12	21.73	0	0.00	21.50	12	6,472	0.19%
2022/06/15	22	22.49	0	0.00	22.40	22	6,615	0.33%
2022/06/13	11	22.95	1	22.75	22.75	10	6,744	0.15%
2022/06/09	0	0.00	1.1	23.44	23.45	-1.1	6,955	-0.02%
2022/06/08	1	23.25	2	23.40	23.40	-1	7,232	-0.01%
2022/06/07	5	23.21	12	23.19	23.10	-7	7,311	-0.10%
2022/06/06	9	23.66	2	23.60	23.60	7	7,311	0.10%
2022/06/02	43	24.58	35	24.71	24.30	8	7,319	0.11%
2022/05/31	20	23.80	0	0.00	23.95	20	7,160	0.28%
2022/05/30	13	24.04	1	23.90	23.85	12	7,268	0.17%
2022/05/27	6.5	23.75	2	23.75	23.60	4.5	7,317	0.06%
2022/05/25	0	0.00	1	23.95	24.00	-1	7,476	-0.01%
2022/05/24	0	0.00	14	23.70	23.65	-14	7,528	-0.19%
2022/05/23	0	0.00	2	23.88	23.65	-2	7,612	-0.03%
2022/05/20	0	0.00	3	23.80	23.70	-3	7,629	-0.04%
2022/05/18	5	23.55	4	23.53	23.60	1	7,674	0.01%
2022/05/16	0	0.00	2	22.95	23.05	-2	8,011	-0.02%
2022/05/13	1	22.30	29	22.49	22.70	-28	8,180	-0.34%
2022/05/12	1	22.05	0	0.00	21.90	1	8,200	0.01%
2022/05/11	3	22.73	4	22.80	22.95	-1	8,231	-0.01%
2022/05/10	5	22.28	10	22.65	22.85	-5	8,355	-0.06%
2022/05/09	2	22.63	6	22.59	22.60	-4	8,386	-0.05%
2022/05/06	0	0.00	1	23.00	23.45	-1	8,390	-0.01%
2022/05/05	51	23.56	47	23.66	23.40	4	8,392	0.05%
2022/05/04	1	23.35	8	23.38	23.25	-7	8,354	-0.08%
2022/05/03	1.4	22.61	3	22.83	22.85	-1.6	8,346	-0.02%
2022/04/29	11	23.23	1	23.25	22.80	10	8,387	0.12%
2022/04/28	121	22.66	125	22.41	22.55	-4	8,415	-0.05%	大買/大賣/
2022/04/27	9	22.02	12	21.90	22.10	-3	8,325	-0.04%
2022/04/26	2	22.78	11	22.67	22.70	-9	8,264	-0.11%
2022/04/25	4	23.23	3	23.13	23.35	1	8,237	0.01%
2022/04/22	12	24.23	2	24.40	24.20	10	8,198	0.12%
2022/04/21	8	24.47	3	24.30	24.35	5	8,264	0.06%
2022/04/20	3	24.52	2	24.73	24.45	1	8,274	0.01%
2022/04/19	47	25.26	39	25.25	24.75	8	8,284	0.10%
2022/04/18	0	0.00	10	24.43	24.55	-10	8,188	-0.12%
2022/04/15	2	24.80	11	24.45	24.40	-9	8,249	-0.11%
2022/04/14	1	25.15	0	0.00	25.00	1	9,015	0.01%
2022/04/13	2	25.00	30	25.05	25.00	-28	9,084	-0.31%
2022/04/12	1	25.05	9	25.09	25.10	-8	9,256	-0.09%
2022/04/11	32	25.80	38	25.79	25.65	-6	9,493	-0.06%
2022/04/08	63	26.01	11	25.97	26.05	52	10,088	0.52%
2022/04/07	1	25.55	51	24.92	24.80	-50	10,332	-0.48%
2022/04/06	10	25.58	1	25.70	25.65	9	10,941	0.08%
2022/04/01	3	25.88	1	25.80	25.85	2	11,144	0.02%
2022/03/31	2	26.03	40	26.15	26.00	-38	11,160	-0.34%
2022/03/30	14	26.31	20	26.34	26.20	-6	11,143	-0.05%
2022/03/29	1	27.20	5	26.90	27.20	-4	11,060	-0.04%
2022/03/28	53	26.86	57	26.87	26.95	-4	11,150	-0.04%
2022/03/25	103	27.78	38	27.95	26.75	65	11,835	0.55%	大買/
2022/03/24	56	26.59	107	26.99	27.05	-51	11,076	-0.46%	大賣/
2022/03/23	56	26.29	18	26.25	25.85	38	10,557	0.36%
2022/03/22	26	25.59	36	25.39	25.35	-10	10,241	-0.10%
2022/03/21	11	24.81	12	24.58	24.45	-1	9,979	-0.01%
2022/03/18	3	24.45	14	24.79	24.60	-11	10,024	-0.11%
2022/03/17	28	24.32	81	24.20	24.25	-53	9,972	-0.53%
2022/03/16	2	23.53	2	23.88	23.55	0	9,952	0.00%
2022/03/15	4	24.24	37	24.26	23.95	-33	10,045	-0.33%
2022/03/14	16	24.72	1	24.35	24.55	15	10,257	0.15%
2022/03/11	25	24.96	24	25.01	25.15	1	10,231	0.01%
2022/03/10	6	26.08	14	26.19	26.45	-8	10,033	-0.08%
2022/03/09	2	25.50	0	0.00	25.35	2	10,018	0.02%
2022/03/08	7	25.52	53	25.44	24.95	-46	10,234	-0.45%
2022/03/07	4	25.41	37	25.41	25.40	-33	10,483	-0.31%
2022/03/04	6	26.58	15	26.40	26.45	-9	10,959	-0.08%
2022/03/03	8	26.78	22	26.79	26.65	-14	11,099	-0.13%
2022/03/02	0	0.00	2	26.65	26.55	-2	11,259	-0.02%
2022/03/01	9	26.38	30	26.45	26.40	-21	11,391	-0.18%
2022/02/25	22	25.95	4	25.79	25.70	18	11,904	0.15%
2022/02/24	3	25.47	8	25.35	25.35	-5	13,175	-0.04%
2022/02/23	1	25.90	4	26.33	26.25	-3	13,305	-0.02%
2022/02/21	0	0.00	3	26.02	25.90	-3	13,543	-0.02%
2022/02/18	3	25.90	7	25.89	26.05	-4	13,886	-0.03%
2022/02/17	11	25.95	13	26.00	25.90	-2	14,364	-0.01%
2022/02/16	43	26.46	27	26.19	26.00	16	14,795	0.11%
2022/02/15	11	25.78	8	26.01	26.00	3	15,392	0.02%
2022/02/14	2	25.03	3	24.80	25.05	-1	17,292	-0.01%
2022/02/10	9	25.81	12	25.91	25.80	-3	24,624	-0.01%
2022/02/09	21	25.20	22	25.27	25.20	-1	28,031	0.00%
2022/02/08	6	24.78	3	24.95	24.95	3	29,989	0.01%
2022/02/07	0	0.00	1	24.30	24.45	-1	31,804	0.00%
2022/01/26	2	23.55	4	23.80	23.55	-2	31,959	-0.01%
2022/01/25	2	24.20	0	0.00	23.50	2	32,328	0.01%
2022/01/24	0	0.00	19	23.64	24.00	-19	32,710	-0.06%
2022/01/21	20	24.30	0	0.00	24.10	20	33,228	0.06%
2022/01/20	1	24.70	3	24.78	24.80	-2	33,609	-0.01%
2022/01/19	1	25.00	3	24.75	24.70	-2	34,239	-0.01%
2022/01/18	4	25.15	1	25.25	24.90	3	34,890	0.01%
2022/01/17	2	24.83	1	24.70	25.10	1	35,774	0.00%
2022/01/14	9	24.81	1	24.65	24.60	8	36,365	0.02%
2022/01/13	3	25.73	3	25.60	25.60	0	36,954	0.00%
2022/01/12	16	25.66	4	25.69	25.70	12	37,733	0.03%
2022/01/11	37	25.91	78	25.86	25.85	-41	39,278	-0.10%
2022/01/10	14	26.84	3	26.85	26.55	11	41,107	0.03%
2022/01/07	348	27.39	299	27.53	26.80	49	42,968	0.11%	大買/大賣/
2022/01/06	19	27.03	24	26.98	26.90	-5	47,351	-0.01%
2022/01/05	23	27.23	3	26.90	27.05	20	50,667	0.04%
2022/01/04	94	28.03	47	27.81	27.80	47	51,347	0.09%
2022/01/03	180	28.27	158	28.31	28.40	22	51,813	0.04%	大買/大賣/
2021/12/30	62	27.51	32	27.52	27.25	30	53,391	0.06%
2021/12/29	27	27.46	88	27.33	27.80	-61	55,223	-0.11%
2021/12/28	38	26.80	11	26.83	26.45	27	55,862	0.05%
2021/12/27	11	26.05	5	26.15	26.10	6	56,202	0.01%
2021/12/24	3	26.28	4	26.36	26.20	-1	56,794	0.00%
2021/12/23	23	26.33	11	26.48	26.25	12	57,389	0.02%
2021/12/22	56	27.00	49	26.88	26.55	7	58,185	0.01%
2021/12/21	185	27.53	187	27.73	26.95	-2	58,736	0.00%	大買/大賣/
2021/12/20	4	26.08	2	26.25	26.05	2	59,223	0.00%
2021/12/17	13	25.76	2	26.03	25.85	11	60,496	0.02%
2021/12/16	1	25.95	50	25.95	25.90	-49	63,107	-0.08%
2021/12/15	3	25.97	3	25.98	26.00	0	66,271	0.00%
2021/12/14	10	26.16	11	25.90	25.75	-1	68,540	0.00%
2021/12/13	50	26.30	13	26.57	26.20	37	74,535	0.05%
2021/12/10	3	26.83	6	26.69	26.70	-3	79,396	0.00%
2021/12/09	18	27.00	11	26.78	26.90	7	82,430	0.01%
2021/12/08	34	27.13	46	27.16	27.00	-12	83,166	-0.01%
2021/12/07	8	26.40	3	26.20	26.20	5	83,195	0.01%
2021/12/06	4	26.18	6	26.24	26.25	-2	83,431	0.00%
2021/12/03	60	26.18	9	26.25	26.15	51	83,413	0.06%
2021/12/02	21	26.02	4	26.09	25.95	17	83,574	0.02%
2021/12/01	108	26.45	109	26.41	26.45	-1	83,541	0.00%	大買/大賣/
2021/11/30	163	27.13	154	27.16	25.65	9	83,240	0.01%	大買/大賣/
2021/11/29	4	26.00	2	26.25	26.25	2	82,696	0.00%
2021/11/26	15	26.80	27	26.38	26.25	-12	82,512	-0.01%
2021/11/25	23	27.69	8	27.60	27.50	15	82,250	0.02%
2021/11/24	25	28.07	20	28.21	27.55	5	82,039	0.01%
2021/11/23	411	29.46	432	29.02	27.50	-21	81,430	-0.03%	大買/大賣/
2021/11/22	13	27.17	14	27.36	27.40	-1	80,087	0.00%
2021/11/19	16	27.67	4	27.83	27.45	12	79,897	0.02%
2021/11/18	12	27.83	11	27.89	27.55	1	79,704	0.00%
2021/11/17	132	28.17	122	27.85	28.10	10	79,529	0.01%	大買/大賣/
2021/11/16	20	27.85	11.1	27.76	27.60	8.9	79,154	0.01%
2021/11/15	49	28.14	84	28.17	28.05	-35	78,644	-0.04%
2021/11/12	79.1	28.38	29	28.54	28.00	50.1	78,156	0.06%
2021/11/11	117	29.61	130.8	29.52	28.50	-13.8	77,269	-0.02%	大買/大賣/
2021/11/10	801	30.63	722	30.62	29.40	79	75,210	0.11%	大買/大賣/
2021/11/09	98	29.34	161.9	29.15	30.25	-63.9	70,014	-0.09%	大賣/
2021/11/08	668.3	28.90	590	28.23	27.50	78.3	67,813	0.12%	大買/大賣/
2021/11/05	87	27.50	335	28.86	29.35	-248	64,287	-0.39%	大賣/鉅額交易
2021/11/04	62	27.04	147	27.04	26.70	-85	62,279	-0.14%	大賣/
2021/11/03	24	25.46	26	25.31	25.50	-2	60,492	0.00%
2021/11/02	26	25.38	6	25.32	25.15	20	60,320	0.03%
2021/11/01	38	25.92	28	25.96	25.90	10	59,938	0.02%
2021/10/29	98	26.06	77	26.05	25.55	21	59,519	0.04%
2021/10/28	45	25.99	1	25.90	25.75	44	58,959	0.07%
2021/10/27	122	26.57	147	26.71	26.70	-25	58,539	-0.04%	大買/大賣/
2021/10/26	59	26.49	8	26.19	25.70	51	57,946	0.09%
2021/10/25	28	25.95	112	25.67	26.55	-84	57,313	-0.15%	大賣/
2021/10/22	62	25.39	58	25.75	25.00	4	56,587	0.01%
2021/10/21	25	26.35	68	26.55	26.40	-43	56,060	-0.08%
2021/10/20	79	26.50	86	26.50	26.55	-7	55,710	-0.01%
2021/10/19	160	26.55	141	26.61	26.50	19	54,907	0.03%	大買/大賣/
2021/10/18	423.5	27.01	337	26.95	27.05	86.5	53,352	0.16%	大買/大賣/
2021/10/15	215	25.72	252	25.77	26.50	-37	51,471	-0.07%	大買/大賣/
2021/10/14	895	26.91	847	26.94	25.05	48	49,597	0.10%	大買/大賣/
2021/10/13	496	26.90	507.1	26.81	26.75	-11.1	44,426	-0.02%	大買/大賣/
2021/10/12	208	25.58	288	25.69	25.85	-80	41,091	-0.19%	大買/大賣/
2021/10/08	227	25.96	210	25.94	25.30	17	40,340	0.04%	大買/大賣/
2021/10/07	701	26.00	685	25.88	26.00	16	40,104	0.04%	大買/大賣/
2021/10/06	243	25.56	259	25.65	26.00	-16	37,875	-0.04%	大買/大賣/
2021/10/05	203	24.84	199	24.89	24.75	4	35,699	0.01%	大買/大賣/
2021/10/04	24	24.93	26	24.45	24.00	-2	34,529	-0.01%
2021/10/01	60	24.39	53	24.25	25.00	7	34,112	0.02%
2021/09/30	27	25.32	21	25.38	25.65	6	33,557	0.02%
2021/09/29	283	25.30	275	25.30	25.10	8	32,948	0.02%	大買/大賣/
2021/09/28	51	25.69	51	25.61	25.35	0	32,255	0.00%
2021/09/27	147	26.61	142	26.63	26.70	5	31,714	0.02%	大買/大賣/
2021/09/24	117	25.83	145	26.13	25.55	-28	30,695	-0.09%	大買/大賣/
2021/09/23	789	26.66	804	26.85	26.80	-15	29,504	-0.05%	大買/大賣/
2021/09/22	354	25.84	335	25.78	26.65	19	26,859	0.07%	大買/大賣/
2021/09/17	342	25.33	534	25.66	24.70	-192	23,829	-0.81%	大買/大賣/鉅額交易
2021/09/16	671	27.17	772.7	27.27	26.55	-101.7	21,531	-0.47%	大買/大賣/鉅額交易
2021/09/15	902	26.09	1,258.9	25.96	27.30	-356.9	15,463	-2.31%	大買/大賣/鉅額交易
2021/09/14	1,362	23.66	1,370	23.31	24.85	-8	10,511	-0.08%	大買/大賣/
2021/09/13	81	21.64	207.8	21.80	22.60	-126.8	7,434	-1.70%	大賣/鉅額交易
2021/09/10	232	20.59	124	20.68	20.55	108	6,594	1.64%	大買/大賣/鉅額交易
2021/09/09	338	20.02	299	20.19	20.70	39	6,283	0.62%	大買/大賣/
2021/09/07	15	19.20	30.4	19.45	19.90	-15.4	6,122	-0.25%
2021/09/06	13	19.57	10	19.60	19.65	3	5,939	0.05%
2021/09/01	2	18.85	0	0.00	18.90	2	5,991	0.03%
2021/08/31	0	0.00	1	18.90	19.00	-1	6,116	-0.02%
2021/08/27	3	18.37	5	18.52	18.50	-2	6,672	-0.03%
2021/08/23	0	0.00	0	18.00	18.15	0	7,177	0.00%
2021/08/20	2	17.80	2	17.70	17.70	0	7,332	0.00%
2021/08/13	3	18.30	0	0.00	18.00	3	8,286	0.04%
2021/08/10	1	18.95	2	18.90	18.90	-1	8,470	-0.01%
2021/08/09	6	18.93	2	18.85	18.85	4	8,739	0.05%
2021/08/06	0	0.00	2	19.35	19.30	-2	8,736	-0.02%
2021/08/05	63	19.37	0	0.00	19.35	63	8,800	0.72%
2021/08/04	0	0.00	4	19.55	19.50	-4	9,099	-0.04%
2021/08/03	1	19.50	1	19.50	19.50	0	9,144	0.00%
2021/07/30	1	19.80	0	0.00	19.50	1	9,171	0.01%
2021/07/29	3	19.85	2	19.98	20.00	1	9,169	0.01%
2021/07/28	6	19.98	7	19.98	19.90	-1	9,218	-0.01%
2021/07/27	13	19.73	2	19.78	19.70	11	9,429	0.12%
2021/07/26	22	20.35	12	20.28	20.20	10	9,810	0.10%
2021/07/22	1	19.55	1	19.85	19.30	0	9,567	0.00%
2021/07/21	16	19.49	5	19.55	19.40	11	9,555	0.12%
2021/07/20	10	20.00	4	20.33	19.95	6	9,521	0.06%
2021/07/19	5	20.70	2	20.65	20.75	3	9,492	0.03%
2021/07/16	4	21.03	33	20.85	20.70	-29	9,657	-0.30%
2021/07/15	1	20.90	16	20.99	21.10	-15	9,912	-0.15%
2021/07/14	62	21.23	59.6	20.63	21.00	2.4	10,310	0.02%
2021/07/13	0	0.00	25	20.50	20.05	-25	9,941	-0.25%
2021/07/12	43	20.41	0	0.00	20.15	43	9,957	0.43%
2021/07/09	0	0.00	2	20.88	20.60	-2	10,059	-0.02%
2021/07/08	0	0.00	22	20.79	20.65	-22	10,556	-0.21%
2021/07/07	100	20.55	18	20.68	20.25	82	11,101	0.74%
2021/07/06	1	20.30	3	20.35	20.30	-2	11,072	-0.02%
2021/07/05	222	20.56	4	20.66	20.50	218	11,062	1.97%	大買/鉅額交易
2021/07/02	19	20.46	22	20.79	20.00	-3	10,961	-0.03%
2021/07/01	100	20.37	123	20.10	20.70	-23	10,820	-0.21%	大賣/
2021/06/30	3	19.80	34.2	19.88	19.75	-31.2	10,440	-0.30%
2021/06/29	1	19.40	1.6	19.26	19.20	-0.6	10,297	-0.01%
2021/06/28	7	19.39	11	19.62	19.50	-4	10,285	-0.04%
2021/06/25	5	19.28	10	19.29	19.15	-5	10,116	-0.05%
2021/06/24	2	19.25	30	19.29	19.20	-28	10,094	-0.28%
2021/06/23	14	18.91	4	19.01	18.90	10	10,064	0.10%
2021/06/22	4	18.78	93	18.71	18.85	-89	10,065	-0.88%
2021/06/21	5	18.55	20	18.55	18.60	-15	10,192	-0.15%
2021/06/18	5	19.07	8	19.10	19.10	-3	10,237	-0.03%
2021/06/17	0	0.00	1	19.25	19.25	-1	10,263	-0.01%
2021/06/16	35	19.92	15	19.86	19.40	20	10,228	0.20%
2021/06/15	3	19.47	0	0.00	19.55	3	10,013	0.03%
2021/06/11	32	19.93	6	19.52	19.40	26	9,944	0.26%
2021/06/10	12	19.16	11	19.35	19.15	1	9,738	0.01%
2021/06/09	11	19.30	11	19.13	19.10	0	9,716	0.00%
2021/06/08	6	19.68	1	19.95	19.45	5	9,688	0.05%
2021/06/07	63	20.06	64	20.23	20.25	-1	9,559	-0.01%
2021/06/04	104	19.43	104	19.87	19.40	0	9,064	0.00%	大買/大賣/
2021/06/03	13	19.65	29	19.81	19.75	-16	8,983	-0.18%
2021/06/02	43	19.52	91	19.72	19.45	-48	8,812	-0.54%
2021/06/01	89	19.21	5	19.18	19.20	84	8,582	0.98%
2021/05/31	9	19.08	31	19.07	19.00	-22	8,538	-0.26%
2021/05/28	59	19.31	2	19.33	19.20	57	8,458	0.67%
2021/05/27	68	19.67	104	19.75	19.60	-36	8,307	-0.43%	大賣/
2021/05/26	2	17.75	10	18.37	19.05	-8	7,705	-0.10%
2021/05/25	3	17.80	2	17.98	17.75	1	7,550	0.01%
2021/05/24	3	17.70	1	17.75	17.75	2	7,535	0.03%
2021/05/21	29	17.81	22	17.97	17.80	7	7,538	0.09%
2021/05/20	54	17.26	4	17.56	17.25	50	7,492	0.67%
2021/05/19	5	17.38	6	17.37	17.30	-1	7,612	-0.01%
2021/05/18	9	17.48	4	17.54	17.70	5	7,560	0.07%
2021/05/17	69	17.17	104.2	17.81	18.35	-35.2	7,424	-0.47%	大賣/
2021/05/14	19	16.86	4	16.91	16.85	15	7,130	0.21%
2021/05/13	43	17.16	11	17.30	17.05	32	7,073	0.45%
2021/05/12	19	18.46	18	18.49	17.55	1	6,988	0.01%
2021/05/11	0	0.00	4	18.51	18.00	-4	6,658	-0.06%
2021/05/10	1	18.85	3	18.83	18.90	-2	6,592	-0.03%
2021/05/07	0	0.00	1	18.30	18.55	-1	6,563	-0.02%
2021/05/06	9	18.53	158	18.02	18.20	-149	6,530	-2.28%	大賣/鉅額交易
2021/05/05	0	0.00	8	18.68	18.35	-8	6,467	-0.12%
2021/05/04	56	19.17	57	19.22	18.90	-1	6,367	-0.02%
2021/05/03	61	20.39	52.9	20.20	21.00	8.1	5,966	0.13%
2021/04/29	4	19.28	1.8	19.30	19.10	2.2	5,474	0.04%
2021/04/28	20	19.60	24	19.29	19.40	-4	5,431	-0.07%
2021/04/27	12	18.95	7.5	19.01	19.00	4.5	5,363	0.08%
2021/04/26	1	18.95	5	19.12	19.05	-4	5,315	-0.08%
2021/04/23	15	18.99	4	18.88	18.80	11	5,267	0.21%
2021/04/22	196	19.18	202.1	19.70	19.10	-6.1	5,222	-0.12%	大買/大賣/
2021/04/21	60	20.16	33.3	19.96	19.85	26.7	5,006	0.53%
2021/04/20	261	19.85	239	19.84	19.90	22	4,670	0.47%	大買/大賣/
2021/04/19	13	19.01	38	19.25	19.30	-25	4,136	-0.60%
2021/04/16	19	18.98	86	18.85	18.90	-67	3,951	-1.70%
2021/04/15	6	18.70	12.3	18.79	18.95	-6.3	3,828	-0.16%
2021/04/14	114	18.87	86	18.68	18.40	28	3,620	0.77%	大買/
2021/04/13	183	18.63	277	18.82	19.40	-94	3,009	-3.12%	大買/大賣/
2021/04/12	6.2	17.60	17	17.67	17.65	-10.8	2,336	-0.46%
2021/04/09	46	17.31	41	17.31	17.35	5	2,428	0.21%
2021/04/08	96	17.71	36	17.65	17.65	60	2,400	2.50%
2021/04/07	173	17.46	38	17.36	17.60	135	2,343	5.76%	大買/鉅額交易
2021/04/06	2	17.00	2	17.05	17.00	0	2,189	0.00%
2021/03/31	4	16.82	0	0.00	16.80	4	2,211	0.18%
2021/03/30	1	16.70	2	16.80	16.80	-1	2,214	-0.05%
2021/03/29	0	0.00	1	16.60	16.60	-1	2,201	-0.05%
2021/03/26	7	16.69	10	16.65	16.60	-3	2,219	-0.14%
2021/03/25	4	16.83	2	16.65	16.65	2	2,216	0.09%
2021/03/24	128	17.22	36	17.48	16.90	92	2,198	4.18%	大買/
2021/03/23	74	17.11	16	17.09	17.15	58	2,028	2.86%
2021/03/22	23.9	16.79	28	16.81	16.95	-4.1	1,933	-0.21%
2021/03/19	10	16.52	6.4	16.40	16.45	3.6	1,882	0.19%
2021/03/18	7	16.50	8	16.50	16.40	-1	1,886	-0.05%
2021/03/17	1	16.40	0	0.00	16.50	1	1,926	0.05%
2021/03/16	0	0.00	0	16.40	16.40	0	1,939	0.00%
2021/03/15	3	16.43	10	16.60	16.45	-7	1,955	-0.36%
2021/03/12	65	16.57	53.7	16.65	16.70	11.3	1,966	0.57%
2021/03/11	1	16.50	1	16.50	16.45	0	2,032	0.00%
2021/03/09	3	16.30	2	16.33	16.30	1	2,051	0.05%
2021/03/05	1	16.50	0	0.00	16.45	1	2,079	0.05%
2021/03/04	0	0.00	2	16.55	16.55	-2	2,151	-0.09%
2021/03/03	2	16.40	2	16.63	16.50	0	2,166	0.00%
2021/03/02	1	16.60	15	16.40	16.40	-14	2,173	-0.64%
2021/02/26	0	0.00	7	16.75	16.75	-7	2,182	-0.32%
2021/02/25	4	16.65	0	0.00	16.70	4	2,176	0.18%
2021/02/24	7	16.69	82	16.65	16.60	-75	2,179	-3.44%
2021/02/23	14	17.06	2	17.05	17.00	12	2,157	0.56%
2021/02/22	194	17.10	106	17.29	17.25	88	2,131	4.13%	大買/大賣/
2021/02/19	10	16.91	19	17.18	16.80	-9	1,977	-0.45%
2021/02/18	2	16.03	3	16.05	16.10	-1	1,882	-0.05%
2021/02/17	4	15.66	0	0.00	15.80	4	1,878	0.21%
2021/02/05	2	15.40	0	0.00	15.35	2	1,874	0.11%
2021/02/04	3	15.32	3	15.48	15.45	0	1,882	0.00%
2021/02/03	3	15.35	3	15.45	15.35	0	1,921	0.00%
2021/02/02	2	15.33	0	0.00	15.30	2	1,946	0.10%
2021/01/29	6	15.48	10	15.39	15.35	-4	1,981	-0.20%
2021/01/27	0	0.00	1	15.75	15.75	-1	1,984	-0.05%
2021/01/26	3	15.72	10	15.85	15.70	-7	1,987	-0.35%
2021/01/25	3	15.63	2	15.73	15.85	1	1,988	0.05%
2021/01/22	1	15.65	2.3	15.66	15.70	-1.3	2,013	-0.06%
2021/01/21	5	15.73	19	15.65	15.75	-14	2,041	-0.69%
2021/01/20	3	15.78	1	15.80	15.80	2	2,033	0.10%
2021/01/18	2	16.05	0.4	16.00	16.10	1.6	2,003	0.08%
2021/01/15	7	16.29	9	16.15	16.15	-2	2,002	-0.10%
2021/01/14	2	16.40	1	16.50	16.40	1	1,981	0.05%
2021/01/13	4	16.40	1	16.60	16.40	3	1,981	0.15%
2021/01/12	3	16.50	2	16.35	16.35	1	1,981	0.05%
2021/01/08	1	16.65	0.4	16.70	16.70	0.6	2,096	0.03%
2021/01/07	2	16.65	0	0.00	16.60	2	2,092	0.10%
2021/01/05	1	16.90	0	0.00	16.90	1	2,074	0.05%
2021/01/04	45	17.36	78	17.50	17.50	-33	2,032	-1.62%
2020/12/31	1	17.15	35	17.10	17.05	-34	1,867	-1.82%
2020/12/30	44	17.33	2	17.35	17.25	42	1,835	2.29%
2020/12/29	0	0.00	1	17.10	17.05	-1	1,767	-0.06%
2020/12/28	28	16.92	0	0.00	16.85	28	1,712	1.64%
2020/12/25	10	16.81	5	16.94	16.80	5	1,686	0.30%
2020/12/24	3	16.72	6	16.71	16.70	-3	1,646	-0.18%
2020/12/23	3	16.38	1	16.45	16.45	2	1,634	0.12%
2020/12/22	4	16.78	7	16.67	16.30	-3	1,662	-0.18%
2020/12/21	2	16.30	2	16.48	16.55	0	1,682	0.00%
2020/12/18	6	16.35	7	16.20	16.35	-1	1,763	-0.06%
2020/12/17	0	0.00	8	16.20	16.20	-8	1,784	-0.45%
2020/12/16	15	16.23	0	0.00	16.30	15	1,827	0.82%
2020/12/15	0	0.00	0.1	16.20	16.20	-0.1	1,903	0.00%
2020/12/14	2	16.28	0	0.00	16.35	2	2,366	0.08%
2020/12/11	10	16.20	0	0.00	16.25	10	2,403	0.42%
2020/12/08	1	16.85	1	16.90	16.75	0	2,458	0.00%
2020/12/07	0	0.00	2	17.03	17.10	-2	2,457	-0.08%
2020/12/04	6	16.63	5	16.62	16.65	1	2,387	0.04%
2020/12/01	0	0.00	4	17.18	17.00	-4	2,833	-0.14%
2020/11/30	1	16.80	12	17.00	17.20	-11	2,819	-0.39%
2020/11/27	4	16.61	0	0.00	16.80	4	2,758	0.15%
2020/11/26	12	16.55	0	0.00	16.55	12	2,746	0.44%
2020/11/25	0	0.00	1	16.70	16.55	-1	2,772	-0.04%
2020/11/24	0	0.00	17	16.64	16.55	-17	2,842	-0.60%
2020/11/23	0	0.00	16	16.59	16.65	-16	2,842	-0.56%
2020/11/20	2	16.45	2	16.55	16.50	0	2,839	0.00%
2020/11/19	5	16.52	0	0.00	16.50	5	2,840	0.18%
2020/11/17	24	16.76	22	17.00	16.65	2	2,850	0.07%
2020/11/13	0	0.00	1	16.60	16.55	-1	2,836	-0.04%
2020/11/11	0	0.00	13	16.89	16.90	-13	2,868	-0.45%
2020/11/10	13	16.72	1	16.70	16.70	12	2,880	0.42%
2020/11/06	0	0.00	4	16.61	16.60	-4	2,876	-0.14%
2020/11/05	5	16.45	3	16.68	16.35	2	2,931	0.07%
2020/11/04	1	16.30	0	0.00	16.40	1	3,172	0.03%
2020/11/03	10	16.29	1	16.40	16.30	9	3,216	0.28%
2020/11/02	6	16.19	10	16.15	16.20	-4	3,315	-0.12%
2020/10/30	2	16.40	0	0.00	16.35	2	3,345	0.06%
2020/10/29	2	16.30	6	16.65	16.75	-4	3,387	-0.12%
2020/10/28	2	16.40	1	16.65	16.35	1	3,378	0.03%
2020/10/26	1	16.45	1	16.50	16.45	0	3,649	0.00%
2020/10/23	0	0.00	2	16.60	16.60	-2	3,702	-0.05%
2020/10/22	1	16.30	2	16.40	16.45	-1	3,713	-0.03%
2020/10/21	3	16.37	0	0.00	16.50	3	3,743	0.08%
2020/10/19	32	16.81	12	16.89	16.75	20	3,780	0.53%
2020/10/16	1	16.05	0	0.00	16.05	1	3,693	0.03%
2020/10/14	0	0.00	1	16.35	16.35	-1	3,749	-0.03%
2020/10/13	0	0.00	2	16.15	16.10	-2	3,798	-0.05%
2020/10/12	0	0.00	2	15.95	15.95	-2	3,823	-0.05%
2020/10/08	5	16.20	1	16.20	16.20	4	3,868	0.10%
2020/10/05	0	0.00	5	16.20	16.20	-5	4,137	-0.12%
2020/09/28	5	15.97	0	0.00	16.10	5	4,793	0.10%
2020/09/25	0	0.00	26	15.90	15.90	-26	5,352	-0.49%
2020/09/24	1	16.15	22	16.20	16.15	-21	5,549	-0.38%
2020/09/23	72	17.05	71	17.14	16.75	1	5,646	0.02%
2020/09/22	0	0.00	5	16.75	16.85	-5	5,564	-0.09%
2020/09/21	1	16.80	0	0.00	16.95	1	5,596	0.02%
2020/09/18	5	17.10	8.1	17.13	17.20	-3.1	5,687	-0.05%
2020/09/17	46	17.81	29	17.50	17.35	17	5,609	0.30%
2020/09/16	0	0.00	20	16.75	16.85	-20	5,152	-0.39%
2020/09/15	2	16.55	8	16.71	16.55	-6	5,115	-0.12%
2020/09/14	1	16.20	0	0.00	16.20	1	5,052	0.02%
2020/09/11	3	16.22	13	16.38	16.15	-10	5,076	-0.20%
2020/09/10	3	16.35	0	0.00	16.30	3	5,176	0.06%
2020/09/09	3	16.40	10	16.30	16.50	-7	5,196	-0.13%
2020/09/08	1	16.65	4	16.60	16.60	-3	5,279	-0.06%
2020/09/07	72	17.27	21	16.84	17.00	51	5,223	0.98%
2020/09/03	1	16.10	6	16.12	16.05	-5	4,812	-0.10%
2020/09/02	5	16.04	0	0.00	15.90	5	4,800	0.10%
2020/08/31	3	16.08	1	16.40	16.00	2	4,794	0.04%
2020/08/28	43	16.19	47	16.46	16.45	-4	4,761	-0.08%
2020/08/27	7	15.96	1	15.70	15.70	6	4,694	0.13%
2020/08/26	1	15.95	0	0.00	15.95	1	4,688	0.02%
2020/08/20	0	0.00	15	15.36	15.50	-15	4,683	-0.32%
2020/08/19	5	16.43	0	0.00	16.30	5	4,691	0.11%
2020/08/17	2	16.55	0	0.00	16.55	2	4,670	0.04%
2020/08/14	8	16.63	5	16.59	16.75	3	4,651	0.06%
2020/08/13	13	16.50	4	16.30	16.25	9	4,597	0.20%
2020/08/12	16	16.27	6	16.40	16.35	10	4,591	0.22%
2020/08/11	17	16.76	20	16.84	16.55	-3	4,574	-0.07%
2020/08/10	145	17.30	93	17.00	17.35	52	4,510	1.15%	大買/
2020/08/07	12	16.67	2	16.90	16.50	10	4,278	0.23%
2020/08/06	18	16.73	6	16.98	16.65	12	4,270	0.28%
2020/08/05	2	16.50	15.2	16.53	16.40	-13.2	4,287	-0.31%
2020/08/04	14	16.72	22	16.66	16.80	-8	4,279	-0.19%
2020/08/03	3	16.40	1	16.35	16.35	2	4,344	0.05%
2020/07/31	40	16.50	10	16.82	16.55	30	4,459	0.67%
2020/07/30	52	16.18	49.4	16.59	16.70	2.6	4,553	0.06%
2020/07/29	1	15.60	0	0.00	15.90	1	4,446	0.02%
2020/07/28	3	15.30	0.1	15.25	14.95	2.9	4,429	0.07%
2020/07/27	8	15.42	3	15.13	15.05	5	4,412	0.11%
2020/07/23	5	16.10	2	15.95	16.05	3	4,356	0.07%
2020/07/22	2	16.33	0	0.00	16.35	2	4,338	0.05%
2020/07/21	3	16.17	0	0.00	16.10	3	4,315	0.07%
2020/07/20	0	0.00	10	16.00	16.10	-10	4,284	-0.23%
2020/07/17	6	16.32	44	16.18	16.15	-38	4,238	-0.90%
2020/07/16	5	16.90	6	17.10	16.85	-1	4,164	-0.02%
2020/07/15	11	17.03	8	17.26	16.80	3	4,128	0.07%
2020/07/14	5	17.35	47	17.27	17.25	-42	4,078	-1.03%
2020/07/13	2	17.48	2	17.30	17.30	0	4,037	0.00%
2020/07/10	62	17.66	231	17.38	17.90	-169	3,988	-4.24%	大賣/鉅額交易
2020/07/09	32	18.25	3	18.30	18.00	29	3,821	0.76%
2020/07/08	123	18.28	30	17.90	18.90	93	3,615	2.57%	大買/
2020/07/07	42	17.60	23	17.55	17.40	19	3,313	0.57%
2020/07/06	41	17.82	30.1	17.81	18.20	10.9	3,151	0.35%
2020/07/03	9	16.56	35	16.74	16.90	-26	2,584	-1.01%
2020/07/02	11	15.35	7	15.07	15.40	4	2,407	0.17%
2020/07/01	2	14.73	2	14.75	14.65	0	2,267	0.00%
2020/06/30	7	14.89	0	0.00	14.75	7	2,254	0.31%
2020/06/29	1	14.90	7	15.06	14.90	-6	2,200	-0.27%
2020/06/24	2	14.60	5	14.55	14.50	-3	2,084	-0.14%
2020/06/23	2	14.63	3	14.83	14.55	-1	2,159	-0.05%
2020/06/22	5	14.63	2	14.70	14.55	3	2,149	0.14%
2020/06/19	6	14.66	0	0.00	14.50	6	2,149	0.28%
2020/06/18	1	14.90	5	15.12	14.85	-4	2,118	-0.19%
2020/06/17	33	15.13	13	15.13	15.10	20	2,091	0.96%
2020/06/16	9	14.81	11	14.87	14.85	-2	1,979	-0.10%
2020/06/15	22	14.95	12	14.80	15.15	10	1,969	0.51%
2020/06/12	10	14.19	0	0.00	14.20	10	1,884	0.53%
2020/06/11	3	14.77	5	14.55	14.50	-2	1,879	-0.11%
2020/06/10	5	14.90	16	14.88	14.85	-11	1,876	-0.59%
2020/06/09	0	0.00	9	14.85	14.85	-9	1,910	-0.47%
2020/06/08	5	14.87	5	14.90	14.75	0	1,936	0.00%
2020/06/03	3	14.70	11	14.70	14.70	-8	2,230	-0.36%
2020/06/02	14	14.38	2	14.40	14.40	12	2,209	0.54%
2020/06/01	0	0.00	1	14.50	14.40	-1	2,201	-0.05%
2020/05/28	0	0.00	0.1	14.70	14.75	-0.1	2,166	0.00%
2020/05/27	3	14.97	0	0.00	14.90	3	2,161	0.14%
2020/05/26	70	15.31	18	14.82	15.05	52	2,154	2.41%
2020/05/25	3	14.50	0	0.00	14.55	3	2,084	0.14%
2020/05/22	7	14.50	0	0.00	14.45	7	2,077	0.34%
2020/05/21	18	14.79	1	14.95	14.80	17	2,061	0.82%
2020/05/20	3	14.80	0	0.00	14.80	3	2,052	0.15%
2020/05/19	5	14.92	6	15.02	14.80	-1	2,046	-0.05%
2020/05/15	4	14.88	2	15.30	14.80	2	2,032	0.10%
2020/05/14	5	15.13	5	15.36	15.05	0	2,016	0.00%
2020/05/13	8	15.26	6	15.43	15.30	2	1,992	0.10%
2020/05/12	88	15.95	20	15.64	15.80	68	1,949	3.49%
2020/05/11	8	15.04	0	0.00	15.00	8	1,823	0.44%
2020/05/08	71	15.88	1	15.40	15.35	70	1,789	3.91%
2020/05/07	2	15.33	6	15.78	16.30	-4	1,647	-0.24%
2020/05/06	12	15.63	42	15.53	15.40	-30	1,500	-2.00%
2020/05/05	50	14.85	40	15.13	15.60	10	1,345	0.74%
2020/05/04	29	14.45	10	14.54	14.20	19	1,231	1.54%
2020/04/30	0	0.00	10	14.10	14.10	-10	1,190	-0.84%
2020/04/29	18	13.70	6	13.69	13.80	12	1,189	1.01%
2020/04/21	5	12.70	3	12.85	12.70	2	1,147	0.17%
2020/04/20	0	0.00	2	13.20	13.15	-2	1,141	-0.18%
2020/04/16	3	13.45	0	0.00	13.30	3	1,128	0.27%
2020/04/15	0	0.00	1.2	13.39	13.65	-1.2	1,115	-0.11%
2020/04/13	5	12.85	0	0.00	12.85	5	1,088	0.46%
2020/04/10	3	13.00	0	0.00	13.00	3	1,083	0.28%
2020/04/09	0	0.00	5	13.05	13.10	-5	1,080	-0.46%
2020/04/08	0	0.00	8	12.92	12.95	-8	1,072	-0.75%
2020/04/07	62	13.05	49	13.26	12.95	13	1,062	1.22%
2020/04/06	0	0.00	1	12.55	12.55	-1	1,008	-0.10%
2020/04/01	0	0.00	3	12.25	12.20	-3	996	-0.30%
2020/03/30	11	12.18	6	12.27	12.35	5	980	0.51%
2020/03/27	72	12.04	73.8	12.24	12.75	-1.8	957	-0.19%
2020/03/26	2	11.20	6	11.47	11.60	-4	876	-0.46%
2020/03/25	4	11.53	6.1	11.40	11.50	-2.1	868	-0.24%
2020/03/24	7	10.85	0	0.00	10.85	7	853	0.82%
2020/03/23	5	10.60	0	0.00	10.50	5	847	0.59%
2020/03/20	0	0.00	4.1	11.37	11.25	-4.1	839	-0.49%
2020/03/19	2	10.80	0	0.00	10.80	2	825	0.24%
2020/03/18	9	12.15	5	11.90	11.90	4	791	0.51%
2020/03/16	29	13.58	8	13.25	13.25	21	759	2.77%
2020/03/13	0	0.00	5	13.30	13.50	-5	747	-0.67%
2020/03/11	3	15.72	1	16.00	15.50	2	676	0.30%
2020/03/10	32	16.51	8	16.68	15.80	24	653	3.67%
2020/03/09	0	0.00	7	15.87	16.50	-7	448	-1.56%
2020/03/06	5	14.75	5	14.95	15.00	0	354	0.00%
2020/03/05	6	14.80	5	14.85	14.85	1	347	0.29%
2020/02/25	20	15.20	3	15.15	15.20	17	331	5.12%
2020/02/24	3	15.40	0	0.00	15.30	3	330	0.91%
2020/02/19	0	0.00	1	15.25	15.35	-1	328	-0.30%
2020/02/18	0	0.00	2	15.10	15.10	-2	322	-0.62%
2020/02/14	0	0.00	6	15.10	15.10	-6	327	-1.83%
2020/02/13	0	0.00	2	15.15	15.10	-2	328	-0.62%
2020/02/12	0	0.00	2	15.15	15.15	-2	333	-0.60%
2020/02/06	7	15.24	0	0.00	15.25	7	334	2.09%
2020/02/05	0	0.00	1	15.05	15.10	-1	332	-0.30%
2020/02/04	3	14.98	0	0.00	15.10	3	328	0.91%
2020/01/30	2	15.40	0	0.00	15.15	2	309	0.65%
2020/01/20	0	0.00	1	15.90	15.90	-1	298	-0.34%
2020/01/17	1	15.70	0	0.00	15.75	1	293	0.34%
2020/01/07	1	15.60	0.1	15.60	15.60	0.9	319	0.28%
2019/12/10	2	15.50	0	0.00	15.50	2	318	0.63%
2019/12/09	1	15.50	0	0.00	15.50	1	316	0.32%
2019/12/02	0	0.00	2	15.60	15.70	-2	322	-0.62%
2019/11/29	3	15.70	0	0.00	15.70	3	319	0.94%
2019/11/12	4	15.78	6.2	15.78	15.80	-2.2	327	-0.67%
2019/11/07	0	0.00	4	15.95	15.90	-4	333	-1.20%
2019/11/05	1	15.95	0	0.00	15.95	1	334	0.30%
2019/11/01	2	15.95	2	15.95	15.95	0	354	0.00%
2019/10/29	0	0.00	1	16.00	16.00	-1	372	-0.27%
2019/10/23	5	15.95	0	0.00	15.90	5	376	1.33%
2019/10/22	1	15.90	0	0.00	16.00	1	384	0.26%
2019/10/18	3	15.93	2	15.95	15.85	1	394	0.25%
2019/10/16	1	16.00	0	0.00	16.05	1	384	0.26%
2019/09/05	0	0.00	1	16.60	16.55	-1	825	-0.12%
2019/08/26	1	16.05	0	0.00	16.00	1	836	0.12%
2019/08/22	0	0.00	5	16.05	16.20	-5	841	-0.59%
2019/08/20	3	15.95	3	16.17	16.15	0	857	0.00%
2019/08/19	0.7	16.20	0	0.00	16.20	0.7	860	0.08%
2019/08/13	1	16.10	0	0.00	16.10	1	851	0.12%
2019/08/06	0	0.00	4	16.43	16.30	-4	835	-0.48%
2019/08/05	0	0.00	4	16.73	16.55	-4	827	-0.48%
2019/08/02	2	16.95	1	16.95	16.90	1	817	0.12%
2019/08/01	1	17.15	0	0.00	17.25	1	804	0.12%
2019/07/31	5	17.15	0	0.00	17.20	5	807	0.62%
2019/07/24	1	17.20	3	17.20	17.25	-2	794	-0.25%
2019/07/19	0	0.00	0.3	17.45	17.50	-0.3	782	-0.04%
2019/07/18	1	17.55	0	0.00	17.50	1	778	0.13%
2019/07/17	1	17.85	1	17.90	17.80	0	765	0.00%
2019/07/16	0	0.00	2	17.80	17.70	-2	750	-0.27%
2019/07/11	1	17.50	1	17.70	17.60	0	731	0.00%
2019/07/10	5	17.79	10	17.77	17.70	-5	705	-0.71%
2019/07/09	0	0.00	2	17.28	17.10	-2	587	-0.34%
2019/07/08	2	17.13	6	17.24	17.10	-4	566	-0.71%
2019/07/05	1	17.10	0	0.00	17.00	1	551	0.18%
2019/07/04	3	16.85	0	0.00	16.80	3	544	0.55%
2019/07/03	2	16.93	4	17.05	16.85	-2	539	-0.37%
2019/07/02	15	17.33	18	17.41	17.15	-3	526	-0.57%
2019/07/01	0	0.00	1	16.85	16.80	-1	415	-0.24%
2019/06/26	0	0.00	0.2	16.50	16.50	-0.2	437	-0.05%
2019/06/20	0	0.00	1	17.00	17.00	-1	518	-0.19%
2019/06/12	0	0.00	2	16.95	16.95	-2	537	-0.37%
2019/06/11	0	0.00	2	16.95	16.90	-2	539	-0.37%
2019/06/06	1	17.00	21	16.95	16.95	-20	546	-3.66%
2019/06/05	1	17.00	0	0.00	16.95	1	545	0.18%
2019/06/03	1	17.00	2	17.00	17.00	-1	540	-0.19%
2019/05/30	0	0.00	1	16.95	16.95	-1	522	-0.19%
2019/05/29	0	0.00	1	16.70	16.85	-1	521	-0.19%
2019/05/28	1	16.90	4	17.06	16.55	-3	525	-0.57%
2019/05/21	0	0.00	20	16.50	16.55	-20	559	-3.57%
2019/05/09	1	16.50	0	0.00	16.50	1	592	0.17%
2019/05/08	0	0.00	1	16.75	16.80	-1	593	-0.17%
2019/05/07	0	0.00	1	16.75	16.80	-1	588	-0.17%
2019/05/06	0	0.00	10	16.75	16.70	-10	587	-1.70%
2019/04/29	3	16.70	3	16.65	16.65	0	579	0.00%
2019/04/25	1	16.80	0	0.00	16.85	1	576	0.17%
2019/04/19	2	16.80	1	16.80	16.90	1	568	0.18%
2019/04/15	0	0.00	2	17.00	17.00	-2	549	-0.36%
2019/04/10	4	17.05	12.3	17.05	17.05	-8.3	541	-1.54%
2019/04/09	6	17.43	1	17.35	17.35	5	531	0.94%
2019/04/08	0	0.00	4	17.59	17.55	-4	525	-0.76%
2019/04/02	31	17.10	0	0.00	17.10	31	496	6.25%
2019/03/29	2	17.15	3	17.10	17.10	-1	476	-0.21%
2019/03/28	0	0.00	2	17.28	17.30	-2	463	-0.43%
2019/03/27	3	17.25	1	17.15	17.15	2	457	0.44%
2019/03/26	6	17.29	8	17.44	17.50	-2	445	-0.45%
2019/03/22	0	0.00	5	16.85	16.95	-5	356	-1.40%
2019/03/21	0	0.00	3	16.80	16.80	-3	345	-0.87%
2019/03/14	3	16.60	0	0.00	16.65	3	315	0.95%
2019/03/13	0	16.65	0	0.00	16.70	0	314	0.00%
2019/03/12	1	16.60	0	0.00	16.60	1	314	0.32%
2019/03/08	2	16.65	0	0.00	16.75	2	310	0.65%
2019/03/07	0	0.00	1	16.65	16.70	-1	311	-0.32%
2019/03/05	0	16.75	0	0.00	16.80	0	306	0.00%
2019/03/04	0	0.00	3	16.80	16.80	-3	305	-0.98%
2019/02/27	5	16.82	0	0.00	16.70	5	304	1.64%
2019/02/25	2	16.90	1	16.95	16.95	1	294	0.34%
2019/02/22	0	0.00	1	16.80	16.80	-1	289	-0.35%
2019/02/21	0	0.00	1	17.10	16.95	-1	279	-0.36%
2019/02/20	0	0.00	12	17.06	17.10	-12	267	-4.48%
2019/02/18	5	16.35	0	0.00	16.25	5	222	2.25%
2019/02/14	0	16.05	0	0.00	16.10	0	211	0.00%
2019/02/12	15	15.90	0.4	15.95	15.95	14.6	194	7.52%
2019/01/30	1	16.20	0	0.00	16.20	1	185	0.54%
2019/01/28	0	0.00	11.9	16.15	16.20	-11.9	182	-6.51%
2018/12/10	1	15.80	0	0.00	15.75	1	345	0.29%
2018/12/04	0	0.00	1	16.35	16.40	-1	368	-0.27%
2018/11/30	1	16.15	0	0.00	16.15	1	374	0.27%
2018/11/29	0	0.00	1	16.30	16.25	-1	374	-0.27%
2018/11/26	1	16.10	2	16.25	16.10	-1	396	-0.25%
2018/11/16	0	0.00	1.1	16.05	16.05	-1.1	452	-0.25%
2018/11/08	0	0.00	1	16.25	16.30	-1	463	-0.22%
2018/11/05	7	15.95	0	0.00	15.95	7	475	1.47%
2018/11/02	0	0.00	2	15.93	15.95	-2	475	-0.42%
2018/10/23	1	16.00	0	0.00	16.00	1	493	0.20%
2018/10/17	1	16.20	0	0.00	16.20	1	466	0.21%
2018/10/02	3	17.75	0	0.00	17.75	3	467	0.64%
2018/09/27	1	17.80	0	0.00	17.85	1	470	0.21%
2018/09/25	0	0.00	1	17.95	17.95	-1	490	-0.20%
2018/09/21	2	17.80	0	0.00	17.80	2	493	0.41%
2018/09/18	2	17.95	3	18.03	17.90	-1	497	-0.20%
2018/09/17	1	17.80	0	0.00	17.80	1	493	0.20%
2018/09/14	1	17.85	3	18.00	18.05	-2	495	-0.40%
2018/09/13	1	17.60	0	0.00	17.65	1	483	0.21%
2018/09/07	1	18.10	0	0.00	17.90	1	514	0.19%
2018/09/04	1	18.50	0	0.00	18.50	1	575	0.17%
2018/09/03	0	0.00	1	18.60	18.50	-1	581	-0.17%
2018/08/29	1	18.20	0	0.00	18.20	1	618	0.16%
2018/08/23	0	0.00	2	18.20	18.25	-2	731	-0.27%
2018/08/22	0	0.00	12	17.80	17.80	-12	719	-1.67%
2018/08/08	5	18.07	6	18.06	18.05	-1	888	-0.11%
2018/08/07	5	17.80	0	0.00	17.80	5	905	0.55%
2018/08/06	4	17.95	0	0.00	17.95	4	905	0.44%
2018/08/01	1	18.15	0	0.00	18.25	1	913	0.11%
2018/07/31	0	0.00	1	18.30	18.30	-1	957	-0.10%
2018/07/30	1	18.05	0	0.00	18.10	1	957	0.10%
2018/07/27	4	18.20	0	0.00	18.20	4	956	0.42%
2018/07/26	0	0.00	1	18.25	18.30	-1	959	-0.10%
2018/07/23	0	0.00	1	18.35	18.40	-1	1,006	-0.10%
2018/07/20	0	0.00	1	18.00	17.95	-1	974	-0.10%
2018/07/18	0	0.00	6	17.95	17.80	-6	974	-0.62%
2018/07/16	0	0.00	1	18.10	18.15	-1	979	-0.10%
2018/07/13	1	18.00	0	0.00	18.05	1	981	0.10%
2018/07/12	1	18.05	0	0.00	18.15	1	981	0.10%
2018/07/09	0	0.00	1	17.90	18.00	-1	976	-0.10%
2018/07/06	1	17.50	0	0.00	17.60	1	994	0.10%
2018/07/05	0	0.00	1	17.75	17.60	-1	992	-0.10%
2018/07/02	1	18.60	1	18.85	18.55	0	978	0.00%
2018/06/28	1	18.55	1	18.80	18.55	0	973	0.00%
2018/06/25	1	18.50	0	0.00	18.55	1	973	0.10%
2018/06/13	0	0.00	5	19.56	19.60	-5	963	-0.52%
2018/06/12	0	0.00	5	19.36	19.25	-5	928	-0.54%
2018/06/11	0	0.00	3	19.13	19.10	-3	922	-0.33%
2018/06/08	1	19.10	10.1	19.19	19.05	-9.1	955	-0.95%
2018/06/07	1	19.05	1	19.20	19.05	0	926	0.00%
2018/06/06	2	19.03	0	0.00	18.95	2	911	0.22%
2018/06/04	1	19.10	0	0.00	19.20	1	915	0.11%
2018/06/01	6	19.44	1	19.55	19.30	5	906	0.55%
2018/05/31	0	0.00	1	18.95	19.30	-1	815	-0.12%
2018/05/29	0	0.00	2	18.80	18.80	-2	782	-0.26%
2018/05/25	0	0.00	1	19.10	18.85	-1	787	-0.13%
2018/05/24	0	0.00	6	18.80	18.90	-6	776	-0.77%
2018/05/22	1	18.70	0	0.00	18.75	1	771	0.13%
2018/05/21	1	18.80	0.2	18.80	18.90	0.8	779	0.10%
2018/05/18	2	18.90	0	0.00	18.90	2	773	0.26%
2018/05/17	0	0.00	1.1	18.55	18.60	-1.1	700	-0.15%
2018/05/16	0	0.00	1	18.35	18.30	-1	676	-0.15%
2018/05/15	0	0.00	1	18.30	18.30	-1	679	-0.15%
2018/05/10	1	18.00	0	0.00	17.95	1	677	0.15%
2018/05/08	1	18.25	1	18.25	18.25	0	697	0.00%
2018/04/30	0	0.00	0.2	17.85	17.95	-0.2	700	-0.03%
2018/04/19	0	0.00	0.5	17.85	17.90	-0.5	757	-0.07%
2018/04/16	1	18.05	0	0.00	17.90	1	776	0.13%
2018/04/12	15	18.06	16	18.18	18.10	-1	811	-0.12%
2018/04/10	0	0.00	1	18.00	17.85	-1	838	-0.12%
2018/04/02	1	17.75	0	0.00	17.70	1	997	0.10%
2018/03/30	1	17.70	0	0.00	17.80	1	1,022	0.10%
2018/03/27	1	17.90	1	17.85	17.75	0	1,052	0.00%
2018/03/26	1	17.70	0	0.00	17.75	1	1,057	0.09%
2018/03/23	1	17.50	1	17.80	17.85	0	1,058	0.00%
2018/03/22	1	18.10	4	18.16	18.10	-3	1,060	-0.28%
2018/03/15	2	17.95	1	18.10	18.00	1	1,107	0.09%
2018/03/14	0	0.00	2	18.25	18.25	-2	1,108	-0.18%
2018/03/08	1	17.65	0	0.00	17.80	1	1,086	0.09%
2018/03/07	1	17.60	0	0.00	17.60	1	1,086	0.09%
2018/03/01	0	0.00	1	18.10	18.10	-1	1,098	-0.09%
2018/02/21	0	0.00	2	17.55	17.60	-2	1,093	-0.18%
2018/02/09	1	17.10	0	0.00	17.00	1	1,069	0.09%
2018/02/06	0	0.00	1	17.30	17.15	-1	1,061	-0.09%
2018/01/30	1	18.60	0	0.00	18.60	1	1,012	0.10%
2018/01/29	0	0.00	0.1	18.55	18.55	-0.1	1,004	-0.01%
2018/01/23	2	18.95	0	0.00	18.85	2	985	0.20%
2018/01/22	0	0.00	2	19.03	19.10	-2	984	-0.20%
2018/01/19	0	0.00	0.2	18.70	18.70	-0.2	979	-0.02%
2018/01/17	0	0.00	1	19.40	19.20	-1	1,008	-0.10%
2018/01/16	1	19.10	0	0.00	19.20	1	1,025	0.10%
2018/01/15	1	19.20	0	0.00	19.20	1	1,025	0.10%
2018/01/11	2	19.30	0	0.00	19.25	2	1,066	0.19%
2018/01/10	0	0.00	1	19.50	19.45	-1	1,062	-0.09%
2018/01/09	5	19.70	7	19.78	19.70	-2	1,059	-0.19%
2018/01/08	0	0.00	2	19.55	19.55	-2	1,030	-0.19%
2018/01/04	1	19.70	2	19.80	19.85	-1	1,013	-0.10%
2018/01/03	0	0.00	4	19.86	19.85	-4	987	-0.41%
2018/01/02	3	19.70	2	19.33	19.55	1	906	0.11%