永光 (1711)-凱基-士林券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.80
漲跌
--
漲幅
0.00%
成交量
1,136張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/05/17	0.2	19.90	0	0.00	19.80	0.2	2,622	0.01%
2024/05/16	2.2	19.76	0	0.00	19.80	2.2	2,681	0.08%
2024/05/15	0.2	20.00	0	0.00	19.85	0.2	2,732	0.01%
2024/05/13	0	0.00	1	20.35	20.30	-1	2,709	-0.04%
2024/05/10	0	0.00	0	20.35	20.35	0	2,705	0.00%
2024/05/09	0	0.00	1	20.50	20.25	-1	2,698	-0.04%
2024/05/08	1	20.35	1	20.45	20.40	0	2,679	0.00%
2024/05/07	0.3	20.10	0	0.00	19.90	0.3	2,652	0.01%
2024/05/06	0.3	19.95	0	0.00	20.00	0.3	2,646	0.01%
2024/05/03	0.3	20.00	0	0.00	20.05	0.3	2,642	0.01%
2024/04/24	0.2	20.10	0	0.00	20.10	0.2	2,583	0.01%
2024/04/19	0.4	19.76	0	0.00	19.50	0.4	2,597	0.02%
2024/04/16	0.6	19.94	0	0.00	19.80	0.6	2,583	0.02%
2024/04/15	0	0.00	4	20.63	20.30	-4	2,586	-0.15%
2024/04/11	0.3	20.50	0	0.00	20.30	0.3	2,566	0.01%
2024/04/10	0.2	20.65	0.2	20.63	20.70	0	2,563	0.00%
2024/04/09	0	0.00	3	20.65	20.55	-3	2,556	-0.12%
2024/04/03	0.2	20.25	0	0.00	20.35	0.2	2,534	0.01%
2024/04/02	3	20.50	12	20.55	20.45	-9	2,521	-0.36%
2024/03/27	0	0.00	20	19.88	19.85	-20	2,460	-0.81%
2024/03/26	0.3	19.60	0	0.00	19.55	0.3	2,448	0.01%
2024/03/25	0	0.00	2	19.60	20.00	-2	2,437	-0.08%
2024/03/22	0	0.00	5	19.50	19.50	-5	2,404	-0.21%
2024/03/21	0	0.00	4	19.55	19.55	-4	2,406	-0.17%
2024/03/20	0	0.00	6	19.43	19.40	-6	2,404	-0.25%
2024/03/19	0	0.00	3	19.65	19.40	-3	2,400	-0.12%
2024/03/18	0.1	19.45	3	19.35	19.40	-2.9	2,394	-0.12%
2024/03/15	0.3	19.40	0	0.00	19.25	0.3	2,397	0.01%
2024/03/14	0.3	19.95	0	0.00	19.75	0.3	2,375	0.01%
2024/03/13	1.3	20.05	0	0.00	19.95	1.3	2,368	0.05%
2024/03/11	0.1	20.50	0	0.00	20.25	0.1	2,358	0.01%
2024/03/08	6.8	20.99	5	20.80	20.55	1.8	2,362	0.07%
2024/03/07	0.2	21.25	0	0.00	21.05	0.2	2,349	0.01%
2024/03/06	0.3	21.30	1	21.25	21.50	-0.7	2,305	-0.03%
2024/03/05	4.3	21.08	0	0.00	21.10	4.3	2,254	0.19%
2024/03/04	1	21.35	0	0.00	21.40	1	2,199	0.05%
2024/03/01	0	0.00	6	21.35	21.45	-6	2,146	-0.28%
2024/02/29	0.4	21.70	0	0.00	21.50	0.4	2,089	0.02%
2024/02/27	8.1	22.14	11	22.36	21.80	-2.9	1,947	-0.15%
2024/02/26	0	0.00	90	21.60	21.70	-90	1,086	-8.29%
2024/02/20	0	0.00	6	20.05	19.80	-6	949	-0.63%
2024/02/16	0	0.00	5	19.45	20.00	-5	882	-0.57%
2024/01/29	0	0.00	10	19.05	19.10	-10	819	-1.22%
2024/01/23	2	19.00	0	0.00	19.00	2	860	0.23%
2024/01/17	2	18.50	0	0.00	18.40	2	949	0.21%
2024/01/16	3	18.70	0	0.00	18.70	3	1,022	0.29%
2024/01/15	4	18.90	0	0.00	18.90	4	1,261	0.32%
2024/01/05	0	0.00	1	19.55	19.45	-1	1,348	-0.07%
2024/01/03	10	19.70	0	0.00	19.55	10	1,349	0.74%
2023/12/04	5	20.90	5	20.80	20.85	0	1,368	0.00%
2023/11/28	0	0.00	3	20.35	20.35	-3	1,319	-0.23%
2023/11/23	5	20.29	5	20.25	20.20	0	1,301	0.00%
2023/11/10	0	0.00	0.1	19.45	19.35	-0.1	1,256	-0.01%
2023/11/09	0	0.00	0.1	19.70	19.60	-0.1	1,255	0.00%
2023/11/07	0	0.00	4	19.80	19.70	-4	1,295	-0.31%
2023/11/06	0	0.00	2	19.85	19.85	-2	1,319	-0.15%
2023/11/03	4	19.95	2	19.70	19.80	2	1,340	0.15%
2023/10/30	5	19.80	5	19.55	19.55	0	1,431	0.00%
2023/10/25	7	19.95	7	19.81	20.10	0	1,468	0.00%
2023/10/23	4	20.18	3	20.65	20.00	1	1,406	0.07%
2023/10/20	8	19.45	8	19.55	19.50	0	1,172	0.00%
2023/10/19	2	19.73	0	0.00	19.50	2	1,184	0.17%
2023/10/05	0	0.00	20	19.05	19.05	-20	1,982	-1.01%
2023/10/04	0	0.00	5	19.00	18.95	-5	2,016	-0.25%
2023/10/03	0	0.00	3	19.30	19.15	-3	2,115	-0.14%
2023/09/27	0	0.00	1	19.80	19.80	-1	2,212	-0.05%
2023/09/22	0	0.00	5	19.50	19.45	-5	2,275	-0.22%
2023/09/18	0	19.65	0	0.00	19.85	0	2,716	0.00%
2023/09/15	0	0.00	2	19.50	19.45	-2	2,753	-0.07%
2023/09/13	0	0.00	2	19.75	19.75	-2	2,775	-0.07%
2023/09/05	0	0.00	10	19.85	19.95	-10	2,956	-0.34%
2023/09/01	0	0.00	1	19.65	19.65	-1	3,023	-0.03%
2023/08/18	10	19.20	0	0.00	19.20	10	3,814	0.26%
2023/08/04	0	0.00	5	21.10	20.90	-5	4,222	-0.12%
2023/08/02	25	20.96	0	0.00	20.95	25	4,296	0.58%
2023/07/28	0	0.00	1	21.10	21.10	-1	4,467	-0.02%
2023/07/27	10	21.38	32	21.41	21.45	-22	4,662	-0.47%
2023/07/26	0	0.00	3	21.00	20.75	-3	4,836	-0.06%
2023/07/24	30	20.87	0	0.00	20.75	30	6,834	0.44%
2023/07/21	2	21.55	0	0.00	21.55	2	7,246	0.03%
2023/07/20	5	21.50	5	21.25	21.25	0	7,367	0.00%
2023/07/19	2	21.10	0	0.00	20.95	2	7,618	0.03%
2023/07/18	16	22.76	20	21.79	21.50	-4	7,821	-0.05%
2023/07/17	3	21.95	15	21.93	21.90	-12	7,546	-0.16%
2023/07/13	0	0.00	6	20.50	20.40	-6	7,311	-0.08%
2023/07/12	10	20.85	0	0.00	20.60	10	7,307	0.14%
2023/07/10	31	21.35	30	21.10	20.80	1	7,266	0.01%
2023/07/07	0	0.00	10	21.04	20.65	-10	7,163	-0.14%
2023/07/06	5	21.80	2	21.80	21.55	3	7,114	0.04%
2023/07/04	5	21.90	0	0.00	21.65	5	7,046	0.07%
2023/07/03	1	22.00	2.7	22.00	21.95	-1.7	7,015	-0.02%
2023/06/29	3	21.52	0	0.00	21.50	3	6,929	0.04%
2023/06/28	1	21.85	8	21.83	21.85	-7	6,861	-0.10%
2023/06/27	0	0.00	21	21.98	21.50	-21	6,808	-0.31%
2023/06/26	10	21.69	0	0.00	21.40	10	6,616	0.15%
2023/06/21	2	21.20	11	21.15	21.05	-9	6,495	-0.14%
2023/06/19	1	20.85	0	0.00	20.75	1	6,433	0.02%
2023/06/16	2	21.08	5	21.00	20.70	-3	6,415	-0.05%
2023/06/15	0	0.00	3	20.60	20.60	-3	6,362	-0.05%
2023/06/13	12	20.78	1	20.80	20.80	11	6,323	0.17%
2023/06/12	2	20.80	0	0.00	20.80	2	6,304	0.03%
2023/06/08	0.6	21.20	11	21.35	21.20	-10.4	6,247	-0.17%
2023/06/07	4	21.70	1	21.60	21.50	3	6,224	0.05%
2023/06/06	13	21.68	0	0.00	21.55	13	6,190	0.21%
2023/06/05	54	21.37	79	22.10	22.15	-25	6,085	-0.41%
2023/06/02	1	20.65	1	20.65	20.80	0	5,651	0.00%
2023/06/01	17	20.64	14	20.63	20.60	3	5,615	0.05%
2023/05/26	2	20.35	0	0.00	20.05	2	5,521	0.04%
2023/05/25	0	0.00	7	20.68	20.55	-7	5,486	-0.13%
2023/05/23	0	0.00	1	20.70	20.55	-1	5,438	-0.02%
2023/05/19	6	21.00	8	20.88	20.65	-2	5,408	-0.04%
2023/05/17	0	0.00	10	20.85	20.45	-10	5,186	-0.19%
2023/05/16	3	20.85	5	20.66	20.55	-2	5,147	-0.04%
2023/05/12	12	20.00	5	20.08	20.15	7	5,019	0.14%
2023/05/11	12	20.00	5	20.08	20.00	7	5,000	0.14%
2023/05/09	10	20.80	0	0.00	20.75	10	4,903	0.20%
2023/05/08	2	21.55	0	0.00	21.40	2	4,817	0.04%
2023/05/04	23	22.01	0	0.00	21.80	23	4,692	0.49%
2023/05/03	4	22.30	3	21.82	21.75	1	4,578	0.02%
2023/05/02	5	22.29	5	22.39	22.40	0	4,374	0.00%
2023/04/28	9	21.96	6	22.00	21.90	3	4,148	0.07%
2023/04/27	41	23.29	15	23.34	22.60	26	3,785	0.69%
2023/04/26	5	20.85	8	21.36	22.10	-3	2,108	-0.14%
2023/04/25	0	0.00	1	20.45	20.10	-1	1,652	-0.06%
2023/04/24	2	20.78	12	20.70	20.80	-10	1,462	-0.68%
2023/04/21	12	19.97	25	20.27	19.85	-13	1,154	-1.13%
2023/04/20	1	20.00	10	19.63	19.35	-9	877	-1.03%
2023/04/19	7	19.20	7	19.20	19.05	0	765	0.00%
2023/04/17	5	19.20	0	0.00	19.30	5	725	0.69%
2023/04/14	5	19.05	5	19.00	18.95	0	699	0.00%
2023/04/06	0	0.00	5	18.90	18.85	-5	840	-0.60%
2023/03/31	0	0.00	25	18.80	18.80	-25	845	-2.96%
2023/03/28	0	0.00	9	19.04	18.80	-9	901	-1.00%
2023/03/24	0	18.90	0	0.00	18.70	0	928	0.00%
2023/03/23	13	18.65	0	18.65	18.60	13	974	1.33%
2023/03/20	5	18.40	0	0.00	18.35	5	1,320	0.38%
2023/03/16	25	18.45	0	0.00	18.20	25	1,329	1.88%
2023/03/13	0	18.80	0	0.00	18.80	0	1,351	0.00%
2023/03/08	0	0.00	50	19.30	19.25	-50	1,654	-3.02%
2023/03/06	0	19.20	0	0.00	19.15	0	1,628	0.00%
2023/02/16	0	19.00	0	0.00	18.80	0	1,612	0.00%
2023/02/15	0	18.85	0	0.00	18.70	0	1,614	0.00%
2023/02/08	5	19.30	5	19.20	19.15	0	1,624	0.00%
2023/01/06	0	0.00	5	18.40	18.45	-5	1,624	-0.31%
2022/12/27	0	0.00	1	18.85	19.00	-1	1,656	-0.06%
2022/12/26	11	19.04	10	19.50	19.20	1	1,635	0.06%
2022/12/23	0	0.00	5	18.40	18.40	-5	1,540	-0.32%
2022/12/20	50	18.85	0	0.00	18.35	50	1,551	3.22%
2022/12/16	5	19.50	9	19.48	19.25	-4	1,538	-0.26%
2022/12/15	1	19.60	0	0.00	19.60	1	1,522	0.07%
2022/12/14	27	20.21	35	20.38	19.95	-8	1,481	-0.54%
2022/12/13	0	0.00	23	19.18	19.55	-23	1,270	-1.81%
2022/12/05	1	18.85	1	18.95	18.80	0	1,132	0.00%
2022/12/02	21	18.70	0	0.00	18.90	21	1,119	1.88%
2022/12/01	5	19.45	7	19.44	18.90	-2	1,103	-0.18%
2022/11/30	22	18.82	82	19.33	19.10	-60	1,008	-5.95%
2022/11/28	5	17.95	0	0.00	17.95	5	814	0.61%
2022/11/23	0.2	18.00	0	0.00	17.95	0.2	842	0.02%
2022/11/16	0.1	17.90	0	0.00	17.90	0.1	1,128	0.01%
2022/11/11	0.5	17.70	0	0.00	17.80	0.5	1,219	0.04%
2022/10/24	0	0.00	1	17.30	17.05	-1	1,605	-0.06%
2022/10/21	3	17.08	0	0.00	16.90	3	1,619	0.19%
2022/10/05	5	18.65	0	0.00	18.45	5	2,051	0.24%
2022/09/26	5	18.60	0	0.00	18.35	5	2,241	0.22%
2022/09/23	20	19.25	0	0.00	19.20	20	2,256	0.89%
2022/09/20	0	0.00	1	19.75	19.75	-1	2,289	-0.04%
2022/09/19	12	19.81	0	0.00	19.60	12	2,300	0.52%
2022/09/15	0	0.00	1	20.55	20.35	-1	2,326	-0.04%
2022/09/13	1	20.60	0	0.00	20.50	1	2,366	0.04%
2022/09/12	0	0.00	20	20.45	20.40	-20	2,404	-0.83%
2022/09/07	1	19.70	0	0.00	19.70	1	2,450	0.04%
2022/09/05	30	20.17	0	0.00	20.15	30	2,483	1.21%
2022/08/29	5	20.60	0	0.00	20.65	5	2,559	0.20%
2022/08/26	0	0.00	1	21.30	21.30	-1	2,599	-0.04%
2022/08/25	0	0.00	10	21.25	21.30	-10	2,845	-0.35%
2022/08/24	11	21.05	31	21.10	21.00	-20	2,846	-0.70%
2022/08/23	40	21.17	18	21.47	20.65	22	2,804	0.78%
2022/08/19	0	0.00	20	21.45	20.90	-20	2,646	-0.76%
2022/08/12	0	0.00	12	20.29	20.30	-12	2,612	-0.46%
2022/08/11	0	0.00	6	20.28	20.25	-6	2,608	-0.23%
2022/08/10	2	19.95	70	19.96	20.00	-68	2,620	-2.60%
2022/08/05	0	0.00	50	19.46	19.60	-50	2,642	-1.89%
2022/08/03	20	19.43	0	0.00	19.40	20	2,658	0.75%
2022/08/01	0	0.00	2	20.40	20.35	-2	2,659	-0.08%
2022/07/29	0	0.00	50	19.70	19.95	-50	2,599	-1.92%
2022/07/28	0	0.00	2	19.58	19.50	-2	2,659	-0.08%
2022/07/26	1	19.65	1	19.70	19.40	0	2,714	0.00%
2022/07/25	0	0.00	3	19.52	19.70	-3	2,734	-0.11%
2022/07/22	20	20.81	40	20.80	20.60	-20	2,787	-0.72%
2022/07/20	0	0.00	110	19.69	19.55	-110	2,707	-4.06%	大賣/鉅額交易
2022/07/19	5	19.55	5	19.75	19.45	0	2,768	0.00%
2022/07/11	5	18.95	0	0.00	19.00	5	3,127	0.16%
2022/07/06	41	18.82	0	0.00	18.40	41	3,242	1.26%
2022/07/05	15	19.12	1	19.30	19.75	14	3,345	0.42%
2022/07/04	68	19.00	0	0.00	18.95	68	3,527	1.93%
2022/06/30	8	19.18	0	0.00	19.20	8	3,596	0.22%
2022/06/22	1	20.40	0	0.00	20.10	1	5,224	0.02%
2022/06/21	0	0.00	0	21.00	21.10	0	5,796	0.00%
2022/06/20	22	20.45	0	0.00	20.25	22	6,139	0.36%
2022/06/16	26	21.95	0	0.00	21.50	26	6,472	0.40%
2022/06/15	0.5	22.40	0	0.00	22.40	0.5	6,615	0.01%
2022/06/13	20	22.75	0	0.00	22.75	20	6,744	0.30%
2022/06/10	1	23.30	0	0.00	23.40	1	6,821	0.01%
2022/06/07	5	23.10	7	23.15	23.10	-2	7,311	-0.03%
2022/06/02	5	24.85	5	24.75	24.30	0	7,319	0.00%
2022/05/31	0	0.00	14	23.99	23.95	-14	7,160	-0.20%
2022/05/25	0	0.00	1	23.90	24.00	-1	7,476	-0.01%
2022/05/20	0	0.00	25	23.86	23.70	-25	7,629	-0.33%
2022/05/19	5	23.40	2	23.65	23.65	3	7,647	0.04%
2022/05/16	1	23.10	1	22.90	23.05	0	8,011	0.00%
2022/05/13	0	0.00	1	22.55	22.70	-1	8,180	-0.01%
2022/05/12	20	22.75	0	0.00	21.90	20	8,200	0.24%
2022/05/10	3	22.55	0	0.00	22.85	3	8,355	0.04%
2022/05/09	1	22.80	0	0.00	22.60	1	8,386	0.01%
2022/05/06	2	23.20	0	0.00	23.45	2	8,390	0.02%
2022/05/05	0	0.00	20	23.95	23.40	-20	8,392	-0.24%
2022/05/04	0	0.00	3	23.18	23.25	-3	8,354	-0.04%
2022/05/03	2	22.60	0	0.00	22.85	2	8,346	0.02%
2022/04/28	0	0.00	3	22.72	22.55	-3	8,415	-0.04%
2022/04/27	0	0.00	4	21.84	22.10	-4	8,325	-0.05%
2022/04/26	0	0.00	1	22.70	22.70	-1	8,264	-0.01%
2022/04/25	23	23.17	0	0.00	23.35	23	8,237	0.28%
2022/04/22	29	24.14	2	24.65	24.20	27	8,198	0.33%
2022/04/21	0	0.00	4	24.45	24.35	-4	8,264	-0.05%
2022/04/20	0	0.00	1	24.60	24.45	-1	8,274	-0.01%
2022/04/19	51	24.91	47	25.52	24.75	4	8,284	0.05%
2022/04/15	5	24.55	2	24.40	24.40	3	8,249	0.04%
2022/04/14	3	25.12	20	25.20	25.00	-17	9,015	-0.19%
2022/04/13	20	25.00	6	25.00	25.00	14	9,084	0.15%
2022/04/12	29	25.03	0	0.00	25.10	29	9,256	0.31%
2022/04/11	10	25.96	9	25.91	25.65	1	9,493	0.01%
2022/04/08	19	25.80	39	26.09	26.05	-20	10,088	-0.20%
2022/04/07	25	25.42	4	24.85	24.80	21	10,332	0.20%
2022/04/06	0	0.00	1	25.65	25.65	-1	10,941	-0.01%
2022/04/01	4	26.03	0	0.00	25.85	4	11,144	0.04%
2022/03/30	24.3	26.25	21	26.35	26.20	3.3	11,143	0.03%
2022/03/29	170	26.62	7	27.11	27.20	163	11,060	1.47%	大買/鉅額交易
2022/03/28	21	26.80	12	27.04	26.95	9	11,150	0.08%
2022/03/25	13	27.41	45	28.05	26.75	-32	11,835	-0.27%
2022/03/24	24	27.26	61	26.82	27.05	-37	11,076	-0.33%
2022/03/23	22	26.16	35	26.41	25.85	-13	10,557	-0.12%
2022/03/22	8	25.45	134	25.06	25.35	-126	10,241	-1.23%	大賣/鉅額交易
2022/03/21	6	25.08	0	0.00	24.45	6	9,979	0.06%
2022/03/18	13	24.47	17	24.61	24.60	-4	10,024	-0.04%
2022/03/17	2	24.25	1	24.25	24.25	1	9,972	0.01%
2022/03/15	12	24.23	6	23.98	23.95	6	10,045	0.06%
2022/03/14	5	24.35	1	24.85	24.55	4	10,257	0.04%
2022/03/11	54	25.04	7	24.91	25.15	47	10,231	0.46%
2022/03/10	0	0.00	21	26.35	26.45	-21	10,033	-0.21%
2022/03/09	0	0.00	3	25.35	25.35	-3	10,018	-0.03%
2022/03/08	24	25.19	1	25.55	24.95	23	10,234	0.22%
2022/03/07	1	25.35	2	25.38	25.40	-1	10,483	-0.01%
2022/03/04	2	26.40	0	0.00	26.45	2	10,959	0.02%
2022/03/03	0	0.00	8	26.80	26.65	-8	11,099	-0.07%
2022/03/02	7	26.46	1	26.35	26.55	6	11,259	0.05%
2022/03/01	0	0.00	22	26.44	26.40	-22	11,391	-0.19%
2022/02/25	0	0.00	5	25.95	25.70	-5	11,904	-0.04%
2022/02/24	0	0.00	5	25.25	25.35	-5	13,175	-0.04%
2022/02/23	0	0.00	6	26.08	26.25	-6	13,305	-0.05%
2022/02/21	2	25.80	2	25.83	25.90	0	13,543	0.00%
2022/02/18	5	25.80	9	26.13	26.05	-4	13,886	-0.03%
2022/02/17	6	25.89	4	25.95	25.90	2	14,364	0.01%
2022/02/16	24	26.21	11	26.11	26.00	13	14,795	0.09%
2022/02/15	8	25.64	182	25.53	26.00	-174	15,392	-1.13%	大賣/鉅額交易
2022/02/14	1	24.80	1	24.80	25.05	0	17,292	0.00%
2022/02/11	1	25.40	1	25.35	25.40	0	22,476	0.00%
2022/02/10	4	25.51	24	25.61	25.80	-20	24,624	-0.08%
2022/02/09	6	25.50	14	25.24	25.20	-8	28,031	-0.03%
2022/02/08	2	24.70	2	24.85	24.95	0	29,989	0.00%
2022/01/26	9	23.72	104	23.36	23.55	-95	31,959	-0.30%	大賣/
2022/01/25	10	23.95	0	0.00	23.50	10	32,328	0.03%
2022/01/24	1	23.65	3	23.30	24.00	-2	32,710	-0.01%
2022/01/21	3	24.40	0	0.00	24.10	3	33,228	0.01%
2022/01/20	20	24.70	5	24.85	24.80	15	33,609	0.04%
2022/01/19	1	24.80	2	24.85	24.70	-1	34,239	0.00%
2022/01/18	3	25.12	75	24.92	24.90	-72	34,890	-0.21%
2022/01/17	5	25.10	0	0.00	25.10	5	35,774	0.01%
2022/01/14	10	24.85	0	0.00	24.60	10	36,365	0.03%
2022/01/13	2	25.70	0	0.00	25.60	2	36,954	0.01%
2022/01/12	4	25.76	44	25.71	25.70	-40	37,733	-0.11%
2022/01/11	1	26.30	3	26.15	25.85	-2	39,278	-0.01%
2022/01/10	2	26.55	6	26.81	26.55	-4	41,107	-0.01%
2022/01/07	43	27.26	44	28.04	26.80	-1	42,968	0.00%
2022/01/06	9	27.16	0	0.00	26.90	9	47,351	0.02%
2022/01/05	25	27.11	2	27.25	27.05	23	50,667	0.05%
2022/01/04	67	27.93	0	0.00	27.80	67	51,347	0.13%
2022/01/03	31	27.36	31	28.00	28.40	0	51,813	0.00%
2021/12/30	19	27.34	2	27.70	27.25	17	53,391	0.03%
2021/12/29	26	26.75	57	27.59	27.80	-31	55,223	-0.06%
2021/12/28	1	26.70	53	26.86	26.45	-52	55,862	-0.09%
2021/12/27	32	26.11	0	0.00	26.10	32	56,202	0.06%
2021/12/24	11	26.35	0	0.00	26.20	11	56,794	0.02%
2021/12/23	37	26.29	8	26.22	26.25	29	57,389	0.05%
2021/12/22	7	27.04	3	26.77	26.55	4	58,185	0.01%
2021/12/21	21	27.55	64	27.30	26.95	-43	58,736	-0.07%
2021/12/20	3	26.20	3	26.05	26.05	0	59,223	0.00%
2021/12/17	10	25.75	0	0.00	25.85	10	60,496	0.02%
2021/12/16	3	26.00	0	0.00	25.90	3	63,107	0.00%
2021/12/15	1	25.90	0	0.00	26.00	1	66,271	0.00%
2021/12/14	25	25.87	3	25.80	25.75	22	68,540	0.03%
2021/12/13	4	26.38	22	26.52	26.20	-18	74,535	-0.02%
2021/12/09	11	27.07	11	27.17	26.90	0	82,430	0.00%
2021/12/08	7	26.94	6	27.06	27.00	1	83,166	0.00%
2021/12/07	0	0.00	3	26.55	26.20	-3	83,195	0.00%
2021/12/06	0	0.00	1	26.25	26.25	-1	83,431	0.00%
2021/12/03	11	26.23	4	26.19	26.15	7	83,413	0.01%
2021/12/02	4	26.31	0	0.00	25.95	4	83,574	0.00%
2021/12/01	4	26.25	27	26.20	26.45	-23	83,541	-0.03%
2021/11/30	5	27.23	8	27.14	25.65	-3	83,240	0.00%
2021/11/29	6	25.99	1	25.70	26.25	5	82,696	0.01%
2021/11/26	179	26.29	7.2	26.43	26.25	171.8	82,512	0.21%	大買/鉅額交易
2021/11/25	8	27.70	13	27.87	27.50	-5	82,250	-0.01%
2021/11/24	44	27.86	28	28.59	27.55	16	82,039	0.02%
2021/11/23	67	28.12	93	28.86	27.50	-26	81,430	-0.03%
2021/11/22	15	27.39	6	27.10	27.40	9	80,087	0.01%
2021/11/19	22	27.42	0	0.00	27.45	22	79,897	0.03%
2021/11/18	9	27.95	0	0.00	27.55	9	79,704	0.01%
2021/11/17	11	28.06	35	27.83	28.10	-24	79,529	-0.03%
2021/11/16	41	27.39	33	27.75	27.60	8	79,154	0.01%
2021/11/15	31	28.12	14	28.11	28.05	17	78,644	0.02%
2021/11/12	60	28.34	24	28.20	28.00	36	78,156	0.05%
2021/11/11	81	29.36	37	29.23	28.50	44	77,269	0.06%
2021/11/10	110	31.01	124	31.21	29.40	-14	75,210	-0.02%	大買/大賣/
2021/11/09	87	29.15	108.4	29.57	30.25	-21.4	70,014	-0.03%	大賣/
2021/11/08	198	29.71	64	29.67	27.50	134	67,813	0.20%	大買/鉅額交易
2021/11/05	33	27.69	133	28.40	29.35	-100	64,287	-0.16%	大賣/
2021/11/04	14	26.93	58	27.13	26.70	-44	62,279	-0.07%
2021/11/03	5	25.29	8	25.41	25.50	-3	60,492	0.00%
2021/11/02	22	25.25	1	26.00	25.15	21	60,320	0.03%
2021/11/01	18	25.82	12	25.93	25.90	6	59,938	0.01%
2021/10/29	16	26.25	19	25.99	25.55	-3	59,519	-0.01%
2021/10/28	5	26.03	1	25.95	25.75	4	58,959	0.01%
2021/10/27	11	26.19	33	26.37	26.70	-22	58,539	-0.04%
2021/10/26	8	26.21	9	26.48	25.70	-1	57,946	0.00%
2021/10/25	14	25.40	33	26.60	26.55	-19	57,313	-0.03%
2021/10/22	29	25.23	11.8	25.82	25.00	17.2	56,587	0.03%
2021/10/21	18	26.24	12	26.15	26.40	6	56,060	0.01%
2021/10/20	11	26.44	8	26.57	26.55	3	55,710	0.01%
2021/10/19	54	26.54	8	26.20	26.50	46	54,907	0.08%
2021/10/18	75	26.82	76	26.98	27.05	-1	53,352	0.00%
2021/10/15	55	25.89	84	26.14	26.50	-29	51,471	-0.06%
2021/10/14	219	27.62	252	27.79	25.05	-33	49,597	-0.07%	大買/大賣/
2021/10/13	86	27.18	107.1	27.13	26.75	-21.1	44,426	-0.05%	大賣/
2021/10/12	11	25.68	49	25.78	25.85	-38	41,091	-0.09%
2021/10/08	18	25.77	46	25.66	25.30	-28	40,340	-0.07%
2021/10/07	117.9	25.88	57	26.22	26.00	60.9	40,104	0.15%	大買/
2021/10/06	54	25.70	72	25.92	26.00	-18	37,875	-0.05%
2021/10/05	13	24.66	30.2	25.13	24.75	-17.2	35,699	-0.05%
2021/10/04	44	24.93	38	24.69	24.00	6	34,529	0.02%
2021/10/01	1	24.90	8	24.48	25.00	-7	34,112	-0.02%
2021/09/30	10	25.20	10	25.29	25.65	0	33,557	0.00%
2021/09/29	14	25.29	23	25.51	25.10	-9	32,948	-0.03%
2021/09/28	30	25.49	2	25.55	25.35	28	32,255	0.09%
2021/09/27	40	26.80	60	26.61	26.70	-20	31,714	-0.06%
2021/09/24	96	26.61	56	26.11	25.55	40	30,695	0.13%
2021/09/23	181	26.70	71	26.91	26.80	110	29,504	0.37%	大買/鉅額交易
2021/09/22	89	25.86	82	26.38	26.65	7	26,859	0.03%
2021/09/17	129	25.38	47	25.86	24.70	82	23,829	0.34%	大買/
2021/09/16	74	27.60	67	27.52	26.55	7	21,531	0.03%
2021/09/15	146	25.90	170.1	26.55	27.30	-24.1	15,463	-0.16%	大買/大賣/
2021/09/14	101	24.28	251.9	24.06	24.85	-150.9	10,511	-1.44%	大買/大賣/鉅額交易
2021/09/13	97	22.58	61.6	21.50	22.60	35.4	7,434	0.48%
2021/09/10	0	0.00	10	20.30	20.55	-10	6,594	-0.15%
2021/09/09	10	19.90	8	20.33	20.70	2	6,283	0.03%
2021/09/08	12	19.41	2	19.45	19.45	10	5,972	0.17%
2021/09/07	27	19.49	22	19.60	19.90	5	6,122	0.08%
2021/09/06	60	19.11	55	19.22	19.65	5	5,939	0.08%
2021/08/06	27	19.34	10	19.35	19.30	17	8,736	0.19%
2021/08/05	5	19.30	0	0.00	19.35	5	8,800	0.06%
2021/07/29	1	19.90	0	0.00	20.00	1	9,169	0.01%
2021/07/28	22	19.99	2	19.90	19.90	20	9,218	0.22%
2021/07/27	18.1	19.99	10	20.15	19.70	8.1	9,429	0.09%
2021/07/26	13	20.49	7	20.45	20.20	6	9,810	0.06%
2021/07/22	0	0.00	1	19.65	19.30	-1	9,567	-0.01%
2021/07/21	10	19.43	1	19.50	19.40	9	9,555	0.09%
2021/07/20	11	20.05	0	0.00	19.95	11	9,521	0.12%
2021/07/19	0	0.00	0	20.90	20.75	0	9,492	0.00%
2021/07/16	20	20.98	0	0.00	20.70	20	9,657	0.21%
2021/07/15	15	20.95	8	21.21	21.10	7	9,912	0.07%
2021/07/14	38	20.89	18	21.40	21.00	20	10,310	0.19%
2021/07/13	1	20.15	0	0.00	20.05	1	9,941	0.01%
2021/07/12	0	0.00	2	20.50	20.15	-2	9,957	-0.02%
2021/07/09	36	21.00	0	0.00	20.60	36	10,059	0.36%
2021/07/08	1	20.35	3	20.65	20.65	-2	10,556	-0.02%
2021/07/07	7	20.61	16	20.53	20.25	-9	11,101	-0.08%
2021/07/06	2	20.30	0	0.00	20.30	2	11,072	0.02%
2021/07/05	20	20.65	20	20.73	20.50	0	11,062	0.00%
2021/07/02	30	21.01	12	20.95	20.00	18	10,961	0.16%
2021/07/01	19	20.39	38.1	20.59	20.70	-19.1	10,820	-0.18%
2021/06/30	0	0.00	5.1	19.64	19.75	-5.1	10,440	-0.05%
2021/06/29	2	19.50	0	0.00	19.20	2	10,297	0.02%
2021/06/28	14	19.34	0.1	19.55	19.50	13.9	10,285	0.14%
2021/06/25	0	0.00	5.1	19.50	19.15	-5.1	10,116	-0.05%
2021/06/24	0	0.00	5	19.30	19.20	-5	10,094	-0.05%
2021/06/22	0	0.00	1.1	18.80	18.85	-1.1	10,065	-0.01%
2021/06/17	5	19.30	0	0.00	19.25	5	10,263	0.05%
2021/06/16	22	19.61	26.1	19.82	19.40	-4.1	10,228	-0.04%
2021/06/15	1	19.55	0.1	19.25	19.55	0.9	10,013	0.01%
2021/06/11	12	19.60	19	19.66	19.40	-7	9,944	-0.07%
2021/06/10	0	0.00	2	19.25	19.15	-2	9,738	-0.02%
2021/06/09	10	19.20	0	0.00	19.10	10	9,716	0.10%
2021/06/08	12	19.85	1	19.55	19.45	11	9,688	0.11%
2021/06/07	17	20.12	34	20.25	20.25	-17	9,559	-0.18%
2021/06/04	9	19.75	8	19.71	19.40	1	9,064	0.01%
2021/06/03	19	19.89	44.2	19.92	19.75	-25.2	8,983	-0.28%
2021/06/02	20	19.67	36	19.69	19.45	-16	8,812	-0.18%
2021/06/01	3	19.15	9	19.15	19.20	-6	8,582	-0.07%
2021/05/31	10	19.25	0	0.00	19.00	10	8,538	0.12%
2021/05/28	14	19.36	4	19.20	19.20	10	8,458	0.12%
2021/05/27	56	19.56	47	19.69	19.60	9	8,307	0.11%
2021/05/26	15	18.60	24	18.59	19.05	-9	7,705	-0.12%
2021/05/25	2	17.73	0	0.00	17.75	2	7,550	0.03%
2021/05/21	41	17.89	22	18.02	17.80	19	7,538	0.25%
2021/05/20	13	17.57	9	17.71	17.25	4	7,492	0.05%
2021/05/18	2	17.45	6	17.63	17.70	-4	7,560	-0.05%
2021/05/17	12	16.80	11	18.48	18.35	1	7,424	0.01%
2021/05/13	6	17.41	5	17.60	17.05	1	7,073	0.01%
2021/05/12	19	18.71	18	18.96	17.55	1	6,988	0.01%
2021/05/11	0	0.00	1	18.15	18.00	-1	6,658	-0.02%
2021/05/10	2	18.60	3.6	18.82	18.90	-1.6	6,592	-0.02%
2021/05/07	0	0.00	3	18.45	18.55	-3	6,563	-0.05%
2021/05/06	20	18.49	0	0.00	18.20	20	6,530	0.31%
2021/05/05	0	0.00	3	18.65	18.35	-3	6,467	-0.05%
2021/05/04	20	19.28	77	20.37	18.90	-57	6,367	-0.90%
2021/05/03	98	20.82	24.6	20.46	21.00	73.4	5,966	1.23%
2021/04/29	3	19.55	3	19.15	19.10	0	5,474	0.00%
2021/04/28	0	0.00	10.2	19.50	19.40	-10.2	5,431	-0.19%
2021/04/27	2	19.05	3	18.92	19.00	-1	5,363	-0.02%
2021/04/26	3	19.05	7.2	19.05	19.05	-4.2	5,315	-0.08%
2021/04/23	2	19.25	2	18.75	18.80	0	5,267	0.00%
2021/04/22	6	19.50	15.1	19.86	19.10	-9.1	5,222	-0.17%
2021/04/21	12	20.05	8.1	20.04	19.85	3.9	5,006	0.08%
2021/04/20	32	19.67	34.3	19.97	19.90	-2.3	4,670	-0.05%
2021/04/19	10	19.18	7.1	19.34	19.30	2.9	4,136	0.07%
2021/04/16	15	19.08	6	18.88	18.90	9	3,951	0.23%
2021/04/15	17	18.86	8	18.89	18.95	9	3,828	0.24%
2021/04/14	68	19.18	62	18.49	18.40	6	3,620	0.17%
2021/04/13	36	18.85	48.5	19.18	19.40	-12.5	3,009	-0.42%
2021/04/09	0	0.00	10	17.50	17.35	-10	2,428	-0.41%
2021/04/08	15	17.77	0	0.00	17.65	15	2,400	0.62%
2021/04/07	19	17.62	19	17.59	17.60	0	2,343	0.00%
2021/03/31	0	0.00	1	16.75	16.80	-1	2,211	-0.05%
2021/03/29	1	16.60	0	0.00	16.60	1	2,201	0.05%
2021/02/22	2	16.80	0	0.00	17.25	2	2,131	0.09%
2021/02/19	10	17.10	10	17.12	16.80	0	1,977	0.00%
2021/01/26	0	16.10	0	0.00	15.70	0	1,987	0.00%
2021/01/14	0	0.00	0.3	16.50	16.40	-0.3	1,981	-0.02%
2021/01/11	0	0.00	3	16.65	16.65	-3	2,093	-0.14%
2021/01/06	0	0.00	2	16.50	16.50	-2	2,111	-0.09%
2021/01/05	0	0.00	1	16.95	16.90	-1	2,074	-0.05%
2021/01/04	10	17.50	12	17.74	17.50	-2	2,032	-0.10%
2020/12/30	3	17.43	0	0.00	17.25	3	1,835	0.16%
2020/12/29	5	17.05	0	0.00	17.05	5	1,767	0.28%
2020/12/09	1	16.75	0	0.00	16.65	1	2,453	0.04%
2020/12/03	0	0.00	4	16.74	16.60	-4	2,442	-0.16%
2020/11/30	0	0.00	7	17.05	17.20	-7	2,819	-0.25%
2020/11/17	3	16.90	0	0.00	16.65	3	2,850	0.11%
2020/11/11	0	0.00	2	16.90	16.90	-2	2,868	-0.07%
2020/11/05	0	0.00	1	16.80	16.35	-1	2,931	-0.03%
2020/10/28	10	16.60	10	16.51	16.35	0	3,378	0.00%
2020/10/19	1	16.65	2	16.75	16.75	-1	3,780	-0.03%
2020/10/15	1	16.20	0	0.00	16.30	1	3,712	0.03%
2020/10/13	0	0.00	26	16.08	16.10	-26	3,798	-0.68%
2020/09/23	31	17.05	32	17.12	16.75	-1	5,646	-0.02%
2020/09/18	2	17.00	0	0.00	17.20	2	5,687	0.04%
2020/09/17	163	17.45	155	17.59	17.35	8	5,609	0.14%	大買/大賣/
2020/09/10	0	0.00	10	16.35	16.30	-10	5,176	-0.19%
2020/09/09	0	0.00	10	16.35	16.50	-10	5,196	-0.19%
2020/09/07	27	17.18	7	17.05	17.00	20	5,223	0.38%
2020/09/03	7	16.25	7	16.20	16.05	0	4,812	0.00%
2020/08/31	5	16.45	0	0.00	16.00	5	4,794	0.10%
2020/08/21	0	0.00	1	15.90	15.85	-1	4,696	-0.02%
2020/08/18	3	16.47	0	0.00	16.45	3	4,676	0.06%
2020/08/14	14	16.61	14	16.78	16.75	0	4,651	0.00%
2020/08/11	0	0.00	10	16.85	16.55	-10	4,574	-0.22%
2020/08/10	29	17.24	21	17.09	17.35	8	4,510	0.18%
2020/08/07	2	16.90	0	0.00	16.50	2	4,278	0.05%
2020/08/06	10	16.65	10	16.96	16.65	0	4,270	0.00%
2020/08/04	2	16.75	0	0.00	16.80	2	4,279	0.05%
2020/07/31	3	16.45	1	17.00	16.55	2	4,459	0.04%
2020/07/30	7	16.70	7	16.90	16.70	0	4,553	0.00%
2020/07/16	1	16.80	0	0.00	16.85	1	4,164	0.02%
2020/07/15	0	0.00	3	16.85	16.80	-3	4,128	-0.07%
2020/07/14	10	17.20	10	17.35	17.25	0	4,078	0.00%
2020/07/13	1	17.35	0	0.00	17.30	1	4,037	0.02%
2020/07/10	2	17.58	2	17.35	17.90	0	3,988	0.00%
2020/07/08	7	17.92	5	18.67	18.90	2	3,615	0.06%
2020/07/07	1	17.70	1	17.40	17.40	0	3,313	0.00%
2020/07/06	38	17.89	21	18.16	18.20	17	3,151	0.54%
2020/07/02	0	0.00	10	15.05	15.40	-10	2,407	-0.42%
2020/07/01	5	14.65	3	14.70	14.65	2	2,267	0.09%
2020/06/30	5	15.00	8.1	14.91	14.75	-3.1	2,254	-0.14%
2020/06/29	13	15.10	6	15.00	14.90	7	2,200	0.32%
2020/06/19	0	0.00	1	14.70	14.50	-1	2,149	-0.05%
2020/06/17	6	15.35	0	0.00	15.10	6	2,091	0.29%
2020/06/16	0	0.00	5	15.00	14.85	-5	1,979	-0.25%
2020/06/15	5	15.00	0	0.00	15.15	5	1,969	0.25%
2020/06/04	0	0.00	5	14.90	14.70	-5	2,142	-0.23%
2020/06/03	5	14.95	0	0.00	14.70	5	2,230	0.22%
2020/05/21	0	0.00	1	14.75	14.80	-1	2,061	-0.05%
2020/05/14	1	15.40	0	0.00	15.05	1	2,016	0.05%
2020/05/13	0	0.00	3	15.20	15.30	-3	1,992	-0.15%
2020/05/12	3	15.90	1	15.30	15.80	2	1,949	0.10%
2020/05/08	0	0.00	18	15.45	15.35	-18	1,789	-1.01%
2020/05/07	38	15.60	19	16.07	16.30	19	1,647	1.15%
2020/05/06	10	15.90	20	15.63	15.40	-10	1,500	-0.67%
2020/05/05	10	15.50	0	0.00	15.60	10	1,345	0.74%
2020/04/07	10	13.00	15	13.23	12.95	-5	1,062	-0.47%
2020/04/06	1	12.60	1	12.45	12.55	0	1,008	0.00%
2020/03/30	0	0.00	5	12.35	12.35	-5	980	-0.51%
2020/03/27	10	12.70	0	0.00	12.75	10	957	1.04%
2020/03/19	1	10.75	0	0.00	10.80	1	825	0.12%
2020/03/18	2	11.95	0	0.00	11.90	2	791	0.25%
2020/03/16	25	13.68	25	13.25	13.25	0	759	0.00%
2020/03/12	0	0.00	1	14.50	14.50	-1	710	-0.14%
2020/03/11	14	15.88	14	15.50	15.50	0	676	0.00%
2020/03/10	62	16.44	61	15.79	15.80	1	653	0.15%
2020/03/09	0	0.00	16	16.50	16.50	-16	448	-3.57%
2020/02/12	0.1	15.10	0	0.00	15.15	0.1	333	0.03%
2020/02/06	3	15.20	0	0.00	15.25	3	334	0.90%
2020/01/17	2	15.75	0	0.00	15.75	2	293	0.68%
2020/01/08	0	0.00	2	15.55	15.50	-2	319	-0.63%
2019/12/27	0	0.00	0.6	15.60	15.70	-0.6	333	-0.18%
2019/12/25	0	0.00	10	15.70	15.65	-10	332	-3.01%
2019/11/19	0	0.00	5	15.55	15.60	-5	327	-1.53%
2019/11/11	2	15.85	0	0.00	15.85	2	324	0.62%
2019/10/31	0	0.00	5	16.00	16.00	-5	369	-1.35%
2019/10/24	0	0.00	1	16.05	16.05	-1	373	-0.27%
2019/10/23	1	15.90	0	0.00	15.90	1	376	0.27%
2019/10/14	2	15.95	0	0.00	16.00	2	415	0.48%
2019/10/04	0	0.00	7	16.15	16.15	-7	554	-1.26%
2019/09/19	2	16.35	0	0.00	16.45	2	794	0.25%
2019/09/18	0	0.00	3	16.30	16.50	-3	797	-0.38%
2019/09/12	0	0.00	2	16.50	16.50	-2	816	-0.24%
2019/08/21	1	16.10	0	0.00	16.15	1	849	0.12%
2019/08/15	2	15.90	0	0.00	15.90	2	861	0.23%
2019/08/14	2	16.13	0	0.00	16.15	2	854	0.23%
2019/08/07	2	16.30	0	0.00	16.35	2	833	0.24%
2019/08/05	2	16.60	0	0.00	16.55	2	827	0.24%
2019/08/02	2	17.20	0	0.00	16.90	2	817	0.24%
2019/07/30	1	17.10	0	0.00	17.05	1	803	0.12%
2019/07/25	0	0.00	2	17.20	17.30	-2	800	-0.25%
2019/07/10	20	18.15	20	17.75	17.70	0	705	0.00%
2019/07/09	0	0.00	1	17.10	17.10	-1	587	-0.17%
2019/07/08	1	17.15	0	0.00	17.10	1	566	0.18%
2019/07/03	0	0.00	6	17.23	16.85	-6	539	-1.11%
2019/07/02	13	17.37	7	17.50	17.15	6	526	1.14%
2019/06/28	0	0.00	0.2	16.55	16.55	-0.2	419	-0.04%
2019/04/22	0	0.00	0.6	16.95	17.00	-0.6	573	-0.10%
2019/04/08	5	17.60	1	17.50	17.55	4	525	0.76%
2019/04/02	0	0.00	2	17.15	17.10	-2	496	-0.40%
2019/04/01	0	0.00	1	16.95	16.90	-1	484	-0.21%
2019/03/27	1	17.30	0	0.00	17.15	1	457	0.22%
2019/01/11	0	0.00	2	16.00	16.00	-2	234	-0.85%
2018/12/07	1	15.85	0	0.00	15.90	1	350	0.29%
2018/10/30	2	15.40	0	0.00	15.30	2	502	0.40%
2018/10/29	2	15.60	0	0.00	15.30	2	499	0.40%
2018/10/25	4	15.75	0	0.00	15.45	4	502	0.80%
2018/10/19	1	16.00	0	0.00	16.40	1	487	0.21%
2018/10/11	1	16.15	0	0.00	16.05	1	493	0.20%
2018/10/05	0	0.00	1	17.50	17.40	-1	463	-0.22%
2018/10/04	1	17.70	0	0.00	17.60	1	458	0.22%
2018/08/22	0	0.00	26	17.80	17.80	-26	719	-3.62%
2018/08/21	0	0.00	6	17.80	17.80	-6	717	-0.84%
2018/08/20	1	17.65	0	0.00	17.65	1	727	0.14%
2018/08/13	1	17.40	0	0.00	17.45	1	776	0.13%
2018/08/07	1	17.80	0	0.00	17.80	1	905	0.11%
2018/07/27	0	0.00	0.1	18.10	18.20	-0.1	956	-0.01%
2018/07/06	0	0.00	3	17.45	17.60	-3	994	-0.30%
2018/06/29	0	0.00	2	18.65	18.60	-2	976	-0.20%
2018/06/13	2	19.60	2	19.60	19.60	0	963	0.00%
2018/06/08	5	19.40	5	19.15	19.05	0	955	0.00%
2018/06/07	0	0.00	1	19.10	19.05	-1	926	-0.11%
2018/06/06	1.2	19.03	0	0.00	18.95	1.2	911	0.13%
2018/06/01	10	19.58	7	19.65	19.30	3	906	0.33%
2018/05/31	0	0.00	4	19.00	19.30	-4	815	-0.49%
2018/05/30	0	0.00	3	18.50	18.65	-3	788	-0.38%
2018/05/23	4	18.70	0	0.00	18.75	4	771	0.52%
2018/05/21	2	18.85	0	0.00	18.90	2	779	0.26%
2018/04/13	0	0.00	0	18.00	18.05	0	807	0.00%
2018/03/31	0	17.70	0	0.00	17.70	0	1,010	0.00%
2018/03/26	0	0.00	2	17.70	17.75	-2	1,057	-0.19%
2018/03/22	5	18.20	5	18.15	18.10	0	1,060	0.00%
2018/03/20	0	18.05	0	0.00	18.05	0	1,055	0.00%
2018/03/19	0	0.00	1	18.05	18.05	-1	1,063	-0.09%
2018/03/16	0	0.00	0.4	18.00	18.15	-0.4	1,081	-0.04%
2018/03/14	0	0.00	3	17.90	18.25	-3	1,108	-0.27%
2018/03/08	0	0.00	2	17.70	17.80	-2	1,086	-0.18%
2018/03/01	2	18.10	0	0.00	18.10	2	1,098	0.18%
2018/02/12	1	17.05	0	0.00	17.05	1	1,076	0.09%
2018/02/09	2	16.80	0	0.00	17.00	2	1,069	0.19%
2018/02/06	2	17.75	0	0.00	17.15	2	1,061	0.19%
2018/01/30	2	18.50	0	0.00	18.60	2	1,012	0.20%
2018/01/29	2	18.55	0	0.00	18.55	2	1,004	0.20%
2018/01/26	0	0.00	3	18.55	18.60	-3	1,005	-0.30%
2018/01/25	6	18.67	0	0.00	18.60	6	994	0.60%
2018/01/22	0	0.00	4	19.05	19.10	-4	984	-0.41%
2018/01/19	2	18.80	0	0.00	18.70	2	979	0.20%
2018/01/18	2	19.00	0	0.00	18.95	2	957	0.21%
2018/01/16	0	0.00	2	19.05	19.20	-2	1,025	-0.20%
2018/01/12	0	0.00	5	19.20	19.40	-5	1,070	-0.47%
2018/01/11	0	0.00	1	19.30	19.25	-1	1,066	-0.09%
2018/01/03	7	20.02	5	19.75	19.85	2	987	0.20%
2018/01/02	3	19.70	0	0.00	19.55	3	906	0.33%