佳能 (2374)-元大-佳里券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
47.50
漲跌
▲0.60
漲幅
+1.28%
成交量
3,683張
產業
上市光電類股
239人加入追蹤

立即追蹤
本地時間:14:30(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

佳能 (2374)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/09/27	1	48.40	0	0.00	47.50	1	9,384	0.01%
2024/09/26	0	0.00	1	47.05	46.90	-1	9,466	-0.01%
2024/09/25	0	0.00	1	47.50	47.55	-1	9,787	-0.01%
2024/09/24	1	46.45	1	46.65	46.50	0	10,418	0.00%
2024/09/23	1	47.80	0	0.00	46.80	1	10,508	0.01%
2024/09/20	4	48.51	2	47.53	47.80	2	10,800	0.02%
2024/09/19	7	48.74	10	48.61	48.60	-3	10,914	-0.03%
2024/09/18	16	48.62	7	47.75	47.40	9	10,862	0.08%
2024/09/16	7	48.93	5	49.10	48.70	2	10,803	0.02%
2024/09/13	1	45.00	2	45.18	45.40	-1	10,645	-0.01%
2024/09/12	5	45.17	4	45.10	45.20	1	10,786	0.01%
2024/09/11	4	44.24	4	44.33	44.25	0	10,929	0.00%
2024/09/10	4	44.71	2	44.48	43.95	2	11,062	0.02%
2024/09/09	3	44.85	3	45.35	45.55	0	11,143	0.00%
2024/09/06	1	45.95	27.5	45.70	45.65	-26.5	11,426	-0.23%
2024/09/05	1	46.95	1	47.20	45.80	0	11,900	0.00%
2024/09/04	2	46.10	5	46.58	46.15	-3	12,367	-0.02%
2024/09/03	6.5	49.96	11	49.19	48.90	-4.5	12,373	-0.04%
2024/09/02	1	49.40	0	0.00	49.00	1	12,446	0.01%
2024/08/30	9.2	50.27	2.5	49.68	49.70	6.7	12,463	0.05%
2024/08/29	2.5	50.82	2.1	50.38	50.60	0.4	12,492	0.00%
2024/08/27	2	51.25	0	50.80	50.90	2	12,526	0.02%
2024/08/26	0	0.00	4	50.10	50.10	-4	12,487	-0.03%
2024/08/23	7	51.41	5	51.40	51.40	2	12,476	0.02%
2024/08/22	14	52.07	8	52.70	52.00	6	12,492	0.05%
2024/08/21	11	53.46	9	53.58	53.20	2	12,487	0.02%
2024/08/20	64	55.23	37	54.84	54.90	27	12,478	0.22%
2024/08/19	9	53.77	15	54.34	54.60	-6	11,950	-0.05%
2024/08/16	2	49.80	2.1	49.65	49.65	-0.1	12,516	0.00%
2024/08/15	3	49.45	1	49.55	48.80	2	13,908	0.01%
2024/08/14	10	49.98	8	49.16	49.80	2	15,268	0.01%
2024/08/13	2	48.80	9	49.12	49.95	-7	17,614	-0.04%
2024/08/12	0	0.00	4	48.30	47.50	-4	18,235	-0.02%
2024/08/09	5	48.98	4	49.36	48.15	1	18,840	0.01%
2024/08/08	3	47.33	7	47.76	47.05	-4	19,996	-0.02%
2024/08/07	1	47.30	6	46.68	47.55	-5	20,576	-0.02%
2024/08/06	12	43.30	7.1	42.17	43.25	4.9	20,811	0.02%
2024/08/05	12	45.88	2.1	45.72	45.65	9.9	20,845	0.05%
2024/08/02	5	51.28	13	50.90	50.70	-8	21,565	-0.04%
2024/08/01	2	53.35	6.2	52.82	52.80	-4.2	22,170	-0.02%
2024/07/31	9.2	50.08	8	49.53	49.20	1.2	22,075	0.01%
2024/07/30	0.1	47.51	10	49.15	49.10	-9.9	22,180	-0.04%
2024/07/29	27	48.11	16	46.83	46.80	11	22,214	0.05%
2024/07/26	20	49.75	3	49.45	50.10	17	22,303	0.08%
2024/07/23	4	50.85	6	50.77	50.40	-2	22,589	-0.01%
2024/07/22	3.2	49.53	7.5	50.36	49.40	-4.3	22,777	-0.02%
2024/07/19	7	51.17	1.1	51.89	50.20	5.9	22,923	0.03%
2024/07/18	3.2	53.01	3	52.77	52.70	0.2	23,450	0.00%
2024/07/17	21	54.80	4	54.88	54.70	17	24,270	0.07%
2024/07/16	17	54.06	2	54.10	53.70	15	24,542	0.06%
2024/07/15	6.8	56.04	11	56.04	54.60	-4.3	24,880	-0.02%
2024/07/12	2.4	56.45	4.1	56.15	56.70	-1.7	25,503	-0.01%
2024/07/11	13.1	56.38	19	56.84	56.00	-5.9	25,609	-0.02%
2024/07/10	16.3	57.21	13	56.88	56.40	3.3	25,939	0.01%
2024/07/09	37	55.37	45.1	55.19	54.70	-8.1	26,470	-0.03%
2024/07/08	82	59.41	59.2	59.00	59.60	22.8	26,840	0.08%
2024/07/05	64	55.85	83	56.15	57.50	-19	26,472	-0.07%
2024/07/04	24	52.70	13	52.63	52.30	11	25,956	0.04%
2024/07/03	13	51.72	5	51.80	51.60	8	26,141	0.03%
2024/07/02	4.1	51.78	8.1	51.65	51.30	-4	27,012	-0.01%
2024/07/01	18	53.21	35	52.59	52.00	-17	27,070	-0.06%
2024/06/28	48	53.46	40	53.33	54.20	8	26,938	0.03%
2024/06/27	15	50.51	18	50.60	49.60	-3	26,295	-0.01%
2024/06/26	44	51.34	26.1	51.43	51.30	18	26,224	0.07%
2024/06/25	29	49.79	17	49.84	49.80	12	25,911	0.05%
2024/06/24	46	49.39	34	49.15	49.05	12	25,776	0.05%
2024/06/21	30	50.40	44	50.33	50.00	-14	25,711	-0.05%
2024/06/20	7.3	51.13	18	51.29	51.00	-10.7	25,669	-0.04%
2024/06/19	15	51.49	11.1	51.48	51.10	3.9	25,596	0.02%
2024/06/18	14.4	53.15	17	53.77	52.10	-2.6	25,628	-0.01%
2024/06/17	45	53.68	17	54.26	53.10	28	25,871	0.11%
2024/06/14	12.4	54.30	5	54.74	54.00	7.4	25,756	0.03%
2024/06/13	18	54.71	29	54.84	53.80	-11	25,623	-0.04%
2024/06/12	58.7	53.22	48	53.25	53.80	10.7	25,323	0.04%
2024/06/11	62.5	57.20	19	56.57	55.60	43.5	24,822	0.18%
2024/06/07	4	61.40	2	62.50	61.70	2	24,319	0.01%
2024/06/06	3	62.73	2	63.25	61.70	1	24,265	0.00%
2024/06/05	2.1	60.99	3	60.30	61.00	-1	24,132	0.00%
2024/06/04	5	61.30	3	61.07	59.50	2	24,091	0.01%
2024/06/03	6	59.07	5	60.16	60.50	1	24,016	0.00%
2024/05/31	2	58.60	3	58.87	58.50	-1	23,950	0.00%
2024/05/30	9	59.41	12	59.73	59.20	-3	23,906	-0.01%
2024/05/29	10	59.76	11	60.27	60.00	-1	23,885	0.00%
2024/05/28	7.2	60.64	0.2	59.60	59.50	7	23,840	0.03%
2024/05/27	5	61.34	3.4	61.41	60.90	1.6	23,762	0.01%
2024/05/24	8	57.68	9.2	58.63	59.60	-1.2	23,679	-0.01%
2024/05/23	6.2	59.47	3	58.40	57.60	3.2	23,588	0.01%
2024/05/22	26	62.05	30	61.99	61.70	-4	23,405	-0.02%
2024/05/21	98.2	61.69	86	61.57	61.50	12.2	22,359	0.05%
2024/05/20	70.1	58.79	78.1	59.00	59.30	-8	20,904	-0.04%
2024/05/17	118	57.15	75.3	56.85	57.60	42.7	19,497	0.22%	大買/
2024/05/16	39	54.02	42.2	55.00	56.30	-3.2	17,016	-0.02%
2024/05/15	13	49.82	27.1	50.43	51.20	-14.1	16,208	-0.09%
2024/05/14	44.7	46.49	80.4	46.30	46.55	-35.7	15,521	-0.23%
2024/05/13	42	45.60	58.4	45.69	46.50	-16.4	14,243	-0.11%
2024/05/10	27	41.94	11	42.07	42.30	16	13,510	0.12%
2024/05/09	17	40.57	1	41.00	41.05	16	13,204	0.12%
2024/05/08	34	42.95	30	43.12	41.60	4	13,027	0.03%
2024/05/07	17	42.76	26	43.59	44.25	-9	12,225	-0.07%
2024/05/06	2	41.00	0.6	40.85	40.25	1.4	11,541	0.01%
2024/05/03	1	40.20	1	40.40	40.70	0	11,408	0.00%
2024/05/02	12	40.25	11	40.05	40.80	1	11,258	0.01%
2024/04/30	25.2	40.62	37	40.21	40.55	-11.8	11,295	-0.10%
2024/04/29	25	41.13	26	40.51	40.20	-1	11,110	-0.01%
2024/04/26	24	39.90	14	40.10	39.50	10	10,801	0.09%
2024/04/25	14	40.33	10	40.40	40.00	4	10,568	0.04%
2024/04/24	19	41.06	26.2	41.42	40.20	-7.2	10,339	-0.07%
2024/04/23	44	40.84	23.2	41.57	41.70	20.8	9,768	0.21%
2024/04/22	6	39.97	7	39.46	38.75	-1	9,021	-0.01%
2024/04/19	15.2	42.63	26	42.17	41.60	-10.8	8,670	-0.12%
2024/04/18	42.8	44.58	44	44.10	43.00	-1.3	8,261	-0.02%
2024/04/17	10	41.47	9	42.23	42.25	1	7,555	0.01%
2024/04/16	15.5	38.47	16.1	38.34	38.45	-0.7	7,306	-0.01%
2024/04/15	45.2	39.85	22	40.26	37.65	23.2	6,835	0.34%
2024/04/12	30	37.14	41	37.28	38.90	-11	6,047	-0.18%
2024/04/11	17	33.63	19	34.27	35.40	-2	5,266	-0.04%
2024/04/10	13	32.69	13	32.63	32.20	0	4,719	0.00%
2024/04/09	22	33.08	4	32.70	33.40	18	4,542	0.40%
2024/04/08	40.1	33.30	36	33.29	31.95	4.1	4,102	0.10%
2024/04/03	2	32.13	4	32.25	32.25	-2	3,135	-0.06%
2024/04/02	0	0.00	10	29.06	29.35	-10	2,976	-0.34%
2024/04/01	0	0.00	1	26.80	26.70	-1	2,876	-0.03%
2024/03/29	2	25.80	0	0.00	26.45	2	2,868	0.07%
2024/03/28	2	26.65	0	0.00	26.05	2	2,845	0.07%
2024/03/27	2	26.40	0	0.00	26.40	2	2,833	0.07%
2024/03/26	0	0.00	1	26.25	26.25	-1	2,815	-0.04%
2024/03/25	10	27.15	51	27.15	26.90	-41	2,779	-1.48%
2024/03/22	0	0.00	9	26.54	26.50	-9	2,727	-0.33%
2024/03/21	33	26.26	64	26.69	26.70	-31	2,689	-1.15%
2024/03/20	72	26.58	7	27.16	26.05	65	2,535	2.56%
2024/03/19	1	25.55	0	0.00	25.55	1	2,185	0.05%
2024/03/18	1	24.30	0	0.00	24.35	1	2,218	0.05%
2024/03/12	4	25.95	1.4	26.23	25.95	2.6	2,472	0.10%
2024/03/08	0	0.00	0.2	25.10	25.10	-0.2	2,481	-0.01%
2024/03/07	10	25.90	2	25.95	26.00	8	2,492	0.32%
2024/03/06	8	26.09	0	0.00	26.10	8	2,495	0.32%
2024/03/05	0.1	25.80	0	0.00	25.95	0.1	2,497	0.00%
2024/03/04	2	26.10	0	0.00	25.90	2	2,499	0.08%
2024/02/27	0	0.00	1	25.80	25.70	-1	2,588	-0.04%
2024/02/26	2	26.13	3	25.60	26.15	-1	2,654	-0.04%
2024/02/23	3	25.55	3	25.83	25.55	0	2,662	0.00%
2024/02/22	0	0.00	3	25.93	25.80	-3	2,671	-0.11%
2024/02/21	4	25.65	0	0.00	25.85	4	2,699	0.15%
2024/02/20	0	0.00	4	25.85	25.60	-4	2,740	-0.15%
2024/02/19	6.1	25.90	1	25.80	25.90	5.1	2,808	0.18%
2024/02/16	3	25.43	5	25.50	25.90	-2	2,803	-0.07%
2024/02/15	2	24.00	0	0.00	24.10	2	2,815	0.07%
2024/02/05	1	23.85	0	0.00	23.95	1	2,960	0.03%
2024/02/01	0	0.00	3	24.73	24.85	-3	2,972	-0.10%
2024/01/30	6	24.87	0	0.00	24.60	6	2,968	0.20%
2024/01/29	2	24.75	12	25.06	24.75	-10	2,966	-0.34%
2024/01/26	6	24.42	0	0.00	24.35	6	2,931	0.20%
2024/01/25	7	24.82	0	0.00	24.75	7	2,922	0.24%
2024/01/24	8	25.64	5	25.63	25.25	3	2,906	0.10%
2024/01/23	0	0.00	2	24.43	25.05	-2	2,760	-0.07%
2024/01/22	2	24.25	0	0.00	24.25	2	2,749	0.07%
2024/01/18	1	24.60	1	24.85	25.10	0	2,708	0.00%
2024/01/17	5	25.13	1	25.00	24.75	4	2,695	0.15%
2024/01/16	4	25.84	8	25.78	25.55	-4	2,637	-0.15%
2024/01/12	1	24.95	0	0.00	24.95	1	2,513	0.04%
2024/01/10	3	25.13	2	25.55	25.25	1	2,530	0.04%
2024/01/09	4	25.34	0	0.00	25.55	4	2,522	0.16%
2024/01/05	2	25.60	0	0.00	25.60	2	2,502	0.08%
2024/01/03	5	27.17	7	26.91	26.70	-2	2,550	-0.08%
2023/12/29	0	0.00	1	26.90	26.40	-1	2,559	-0.04%
2023/12/28	1	26.45	0	0.00	26.30	1	2,566	0.04%
2023/12/27	7	26.63	5	26.69	26.70	2	2,592	0.08%
2023/12/26	0	0.00	4	25.45	25.45	-4	2,564	-0.16%
2023/12/20	0	0.00	5	25.60	25.65	-5	2,563	-0.20%
2023/12/15	0	0.00	1	26.80	27.05	-1	2,634	-0.04%
2023/12/13	1	27.55	2.2	27.46	27.25	-1.2	2,600	-0.05%
2023/12/12	1.2	27.13	0	0.00	27.10	1.2	2,559	0.05%
2023/12/11	1	25.90	0	0.00	26.10	1	2,494	0.04%
2023/12/07	4	26.78	3	27.33	26.75	1	2,701	0.04%
2023/12/05	7	25.95	0	0.00	25.80	7	2,702	0.26%
2023/12/01	2	26.50	0	0.00	26.45	2	2,671	0.07%
2023/11/30	2	26.85	0	0.00	26.85	2	2,674	0.07%
2023/11/29	2	26.75	0	0.00	26.65	2	2,713	0.07%
2023/11/28	2	26.85	0	0.00	26.75	2	2,734	0.07%
2023/11/24	1	26.35	1	26.35	26.60	0	2,682	0.00%
2023/11/22	1	25.60	4	25.70	25.50	-3	2,613	-0.11%
2023/11/20	2	25.20	0	0.00	25.15	2	2,623	0.08%
2023/11/16	0	0.00	2	25.50	25.00	-2	2,639	-0.08%
2023/11/15	0	0.00	1	24.50	24.65	-1	2,669	-0.04%
2023/11/14	3	24.27	0	0.00	23.80	3	2,773	0.11%
2023/11/13	10	25.07	17	25.36	25.40	-7	2,729	-0.26%
2023/11/09	3	23.65	0	0.00	23.65	3	2,621	0.11%
2023/11/06	2	23.35	0	0.00	23.35	2	2,584	0.08%
2023/11/02	0	0.00	1	23.10	23.10	-1	2,602	-0.04%
2023/10/31	1	22.70	0	0.00	22.50	1	2,617	0.04%
2023/10/24	1	22.60	0	0.00	22.60	1	2,620	0.04%
2023/10/23	1	22.05	0	0.00	22.35	1	2,629	0.04%
2023/10/19	4	22.55	0	0.00	22.55	4	2,655	0.15%
2023/10/16	2	23.35	0	0.00	23.50	2	2,721	0.07%
2023/10/11	1	24.30	1	24.55	24.75	0	2,785	0.00%
2023/10/06	1	25.00	0	0.00	24.45	1	2,774	0.04%
2023/10/04	0	0.00	4	25.28	25.40	-4	2,735	-0.15%
2023/10/03	2	25.05	1	25.50	25.00	1	2,698	0.04%
2023/10/02	0	0.00	21	24.94	25.20	-21	2,651	-0.79%
2023/09/28	0	0.00	2	24.08	24.15	-2	2,562	-0.08%
2023/09/22	2	23.40	3.3	24.30	24.20	-1.3	2,514	-0.05%
2023/09/21	2	23.98	3	23.62	23.60	-1	2,481	-0.04%
2023/09/20	0	0.00	7	24.31	24.35	-7	2,439	-0.29%
2023/09/19	1.3	24.03	0	0.00	24.05	1.3	2,393	0.05%
2023/09/18	6	23.90	1	23.60	23.95	5	2,358	0.21%
2023/09/14	1	23.50	0	0.00	23.85	1	2,325	0.04%
2023/09/13	3	24.23	7	23.94	23.40	-4	2,270	-0.18%
2023/09/12	0	0.00	1	23.80	23.40	-1	2,087	-0.05%
2023/09/11	7	23.83	7	23.73	23.90	0	2,047	0.00%
2023/09/08	3	22.05	0	0.00	22.00	3	1,923	0.16%
2023/09/06	2	22.63	2	22.58	22.55	0	1,882	0.00%
2023/09/05	1	22.65	0	0.00	22.60	1	1,871	0.05%
2023/09/04	1	23.20	1	23.20	23.00	0	1,842	0.00%
2023/09/01	5	23.57	6	23.59	23.80	-1	1,780	-0.06%
2023/08/30	5	23.15	1	23.25	23.15	4	1,724	0.23%
2023/08/29	1	23.10	0	0.00	22.90	1	1,707	0.06%
2023/08/28	0	0.00	1	23.10	23.30	-1	1,684	-0.06%
2023/08/25	1	23.25	1	22.95	23.00	0	1,652	0.00%
2023/08/24	1	23.30	0	0.00	22.90	1	1,613	0.06%
2023/08/22	0	0.00	2	22.50	22.60	-2	1,544	-0.13%
2023/08/21	1	22.80	5	22.60	22.85	-4	1,491	-0.27%
2023/08/18	1	22.00	3	22.02	22.20	-2	1,377	-0.15%
2023/08/16	1	20.60	2	20.53	20.60	-1	1,177	-0.08%
2023/08/14	2	19.90	1	20.05	19.85	1	1,124	0.09%
2023/08/11	0	0.00	2	19.85	19.65	-2	1,111	-0.18%
2023/08/09	1	20.35	1	20.15	19.95	0	1,100	0.00%
2023/08/08	1	19.85	0	0.00	19.75	1	1,080	0.09%
2023/08/04	0	0.00	2	19.95	19.90	-2	1,066	-0.19%
2023/08/02	2	19.50	0	0.00	19.70	2	1,059	0.19%
2023/07/28	1	19.75	0	0.00	19.65	1	1,036	0.10%
2023/07/26	1	19.70	0	0.00	19.55	1	1,016	0.10%
2023/07/25	1	19.80	1	19.70	19.80	0	1,002	0.00%
2023/07/19	1	20.65	3	20.35	19.95	-2	849	-0.24%
2023/07/18	7	20.90	11	20.36	20.85	-4	825	-0.48%
2023/07/13	6	19.83	0	0.00	19.65	6	672	0.89%
2023/06/16	0	0.00	0.2	20.70	20.80	-0.2	566	-0.04%
2023/06/15	0	0.00	2	20.70	20.60	-2	547	-0.37%
2023/05/29	2	19.90	0	0.00	20.15	2	765	0.26%
2023/05/12	0	0.00	1	19.75	19.80	-1	759	-0.13%
2023/04/25	5	20.15	0	0.00	20.15	5	746	0.67%
2023/04/20	0	20.90	0	0.00	20.50	0	731	0.00%
2023/04/19	0	0.00	1	20.70	20.85	-1	728	-0.14%
2023/04/14	0	20.55	0	0.00	20.55	0	705	0.00%
2023/04/12	0	0.00	2	20.60	20.65	-2	695	-0.29%
2023/04/11	0	20.40	1	20.40	20.40	-1	684	-0.15%
2023/04/10	0	20.35	0	0.00	20.20	0	678	0.00%
2023/03/29	2	20.10	0	0.00	20.15	2	678	0.29%
2023/03/21	0	20.30	0	0.00	20.30	0	674	0.00%
2023/03/09	1	22.05	0	0.00	22.05	1	700	0.14%
2023/03/08	2	21.65	0	0.00	21.95	2	660	0.30%
2023/03/07	0	0.00	2	21.90	21.85	-2	644	-0.31%
2023/03/06	0	0.00	3	22.10	22.15	-3	627	-0.48%
2023/03/03	0	0.00	2	21.25	21.20	-2	515	-0.39%
2023/03/02	1	20.65	0	0.00	20.65	1	494	0.20%
2023/02/02	0	0.00	1	21.20	21.20	-1	622	-0.16%
2023/01/13	0	0.00	0.2	20.35	20.35	-0.2	633	-0.03%
2023/01/11	0	0.00	2	20.65	20.55	-2	640	-0.31%
2023/01/03	1	20.20	0	0.00	20.30	1	688	0.15%
2022/12/30	1	20.30	0	0.00	20.30	1	691	0.14%
2022/12/27	3	20.93	0	0.00	20.85	3	709	0.42%
2022/11/30	1	22.05	1	22.10	22.20	0	820	0.00%
2022/11/29	1	21.80	0	0.00	21.75	1	822	0.12%
2022/11/21	1	21.70	1	21.50	21.50	0	1,013	0.00%
2022/11/15	0	0.00	2	22.00	21.80	-2	1,085	-0.18%
2022/11/09	0	0.00	1	21.05	21.00	-1	1,235	-0.08%
2022/11/08	1	21.05	1	20.95	20.85	0	1,291	0.00%
2022/11/07	1	20.80	0	0.00	20.70	1	1,450	0.07%
2022/11/03	0	0.00	6	20.46	20.50	-6	1,548	-0.39%
2022/10/31	1	19.85	2	20.15	20.10	-1	1,690	-0.06%
2022/10/28	1	19.90	3	19.83	19.80	-2	1,769	-0.11%
2022/10/27	0	0.00	2	20.35	20.40	-2	1,799	-0.11%
2022/10/24	1	20.00	0	0.00	19.90	1	1,949	0.05%
2022/10/21	1	20.00	0	0.00	19.90	1	2,082	0.05%
2022/10/20	0	0.00	1	20.10	20.30	-1	2,114	-0.05%
2022/10/13	0	0.00	1	20.20	19.35	-1	2,979	-0.03%
2022/10/04	2	20.48	0	0.00	20.65	2	3,320	0.06%
2022/09/30	0	0.00	2	20.45	20.45	-2	3,367	-0.06%
2022/09/19	10	22.00	0	0.00	22.00	10	3,380	0.30%
2022/09/06	1	22.40	0	0.00	22.35	1	3,408	0.03%
2022/08/31	1	23.45	0	0.00	23.45	1	3,481	0.03%
2022/08/29	6	23.22	0	0.00	23.00	6	3,433	0.17%
2022/08/19	1	24.80	2	25.08	25.10	-1	3,307	-0.03%
2022/08/17	0	0.00	5	24.75	24.80	-5	3,262	-0.15%
2022/08/16	2	25.05	1	24.90	25.00	1	3,236	0.03%
2022/08/15	0	0.00	1	24.30	24.30	-1	3,140	-0.03%
2022/08/12	2	24.15	0	0.00	24.00	2	3,086	0.06%
2022/08/11	1	25.10	2	25.60	25.30	-1	2,928	-0.03%
2022/08/10	3	25.30	1	25.35	25.10	2	2,873	0.07%
2022/08/09	0	0.00	2	25.10	25.20	-2	2,851	-0.07%
2022/08/08	1	25.10	0	0.00	25.15	1	2,821	0.04%
2022/08/05	1	24.70	1	24.75	24.75	0	2,786	0.00%
2022/08/04	5	23.21	4	23.15	23.45	1	2,747	0.04%
2022/08/03	1	24.30	3	24.22	23.95	-2	2,686	-0.07%
2022/08/02	1	24.20	0	0.00	24.30	1	2,686	0.04%
2022/07/29	2	24.98	1	25.20	24.95	1	2,714	0.04%
2022/07/28	2	25.93	4	25.90	25.50	-2	2,682	-0.07%
2022/07/27	1	24.70	0	0.00	24.75	1	2,560	0.04%
2022/07/26	0	0.00	1	24.95	24.10	-1	2,538	-0.04%
2022/07/25	2	24.68	1	24.70	24.70	1	2,500	0.04%
2022/07/22	21	26.17	23	26.07	25.20	-2	2,426	-0.08%
2022/07/21	19	24.88	24	25.20	26.15	-5	2,074	-0.24%
2022/07/20	7	24.52	4.2	24.33	23.80	2.8	1,799	0.16%
2022/07/19	1	24.45	1.3	24.46	24.20	-0.3	1,758	-0.02%
2022/07/18	1	24.75	4.2	24.46	24.30	-3.2	1,738	-0.18%
2022/07/15	9	24.61	5	24.55	25.00	4	1,655	0.24%
2022/07/14	1.1	23.62	0.1	24.00	24.20	1	1,514	0.07%
2022/07/13	1	23.60	1	23.80	23.35	0	1,491	0.00%
2022/07/12	1	23.60	1	23.60	23.50	0	1,476	0.00%
2022/07/11	3	23.78	1	23.60	23.55	2	1,480	0.14%
2022/07/08	1	22.55	1	22.50	22.65	0	1,453	0.00%
2022/07/06	1	21.60	1	21.30	21.15	0	1,464	0.00%
2022/07/05	1	21.60	5	21.49	21.80	-4	1,494	-0.27%
2022/07/04	3	20.65	0	0.00	20.75	3	1,489	0.20%
2022/06/29	2	23.20	2	23.15	23.20	0	1,512	0.00%
2022/06/15	0	0.00	1	23.35	23.45	-1	1,747	-0.06%
2022/06/14	2	23.48	3	23.40	23.50	-1	1,785	-0.06%
2022/06/13	1	23.80	2	23.85	23.30	-1	1,798	-0.06%
2022/06/10	4	24.79	4	24.54	24.90	0	1,780	0.00%
2022/06/09	7	24.47	5.2	24.63	24.70	1.8	1,789	0.10%
2022/06/07	1	23.95	4	23.86	23.90	-3	1,769	-0.17%
2022/06/02	3	23.98	5.1	23.98	24.10	-2.1	1,886	-0.11%
2022/06/01	4	23.80	4	23.78	23.75	0	2,002	0.00%
2022/05/31	1	23.80	1	23.65	23.80	0	2,035	0.00%
2022/05/30	3	23.40	1	23.35	23.35	2	2,103	0.10%
2022/05/19	1	22.85	0	0.00	23.00	1	2,955	0.03%
2022/05/18	1	23.55	0	0.00	23.40	1	3,001	0.03%
2022/05/13	1	23.20	3	23.20	23.00	-2	3,096	-0.06%
2022/05/12	1	22.60	0	0.00	22.60	1	3,142	0.03%
2022/05/10	2	22.95	4.1	22.90	23.25	-2.1	3,381	-0.06%
2022/05/09	2	22.30	2	22.35	22.35	0	3,429	0.00%
2022/05/06	1	23.55	0	0.00	23.00	1	3,448	0.03%
2022/05/05	1	24.40	1	24.80	24.85	0	3,454	0.00%
2022/04/29	3	23.70	2	23.40	23.20	1	3,897	0.03%
2022/04/28	1	23.55	0	0.00	23.35	1	4,168	0.02%
2022/04/26	2	23.90	0	0.00	23.60	2	4,924	0.04%
2022/04/25	3	23.00	3	22.95	23.25	0	5,380	0.00%
2022/04/22	0	24.30	0	0.00	24.00	0	5,485	0.00%
2022/04/20	0	0.00	20	24.95	24.70	-20	5,760	-0.35%
2022/04/15	2	24.53	0	0.00	24.60	2	6,326	0.03%
2022/04/11	1	25.40	0	0.00	25.05	1	8,938	0.01%
2022/04/01	10	26.05	0	0.00	26.25	10	13,143	0.08%
2022/03/31	0	0.00	1	26.30	26.05	-1	14,861	-0.01%
2022/03/29	0	0.00	6	26.30	26.30	-6	17,852	-0.03%
2022/03/28	0	26.20	0	0.00	26.20	0	18,173	0.00%
2022/03/25	0.1	26.53	0	0.00	26.40	0.1	18,209	0.00%
2022/03/24	2	27.03	1	26.90	26.85	1	18,230	0.01%
2022/03/23	9	26.77	5	26.81	26.85	4	18,301	0.02%
2022/03/17	0	0.00	8	27.48	27.50	-8	18,609	-0.04%
2022/03/16	3	26.87	0	0.00	26.90	3	18,711	0.02%
2022/03/15	0	0.00	1	26.70	26.65	-1	19,164	-0.01%
2022/03/14	0	0.00	1	27.30	27.35	-1	19,299	-0.01%
2022/03/11	0	0.00	1	26.80	27.15	-1	19,413	-0.01%
2022/03/10	1	26.95	1	26.80	27.05	0	19,502	0.00%
2022/03/09	0	0.00	1	26.15	26.15	-1	19,709	-0.01%
2022/03/08	0	0.00	2	26.00	24.85	-2	19,921	-0.01%
2022/03/07	3	26.08	3	26.28	25.90	0	20,108	0.00%
2022/03/03	3	28.25	1	28.60	28.20	2	20,882	0.01%
2022/03/02	0	0.00	2	28.60	28.60	-2	21,910	-0.01%
2022/03/01	2	28.20	8	28.23	28.40	-6	22,551	-0.03%
2022/02/25	6	27.77	16	28.00	27.75	-10	22,754	-0.04%
2022/02/24	6	28.24	0	0.00	28.00	6	23,383	0.03%
2022/02/23	1	29.10	6.1	28.95	29.05	-5.1	23,454	-0.02%
2022/02/22	3.1	28.06	0	0.00	27.75	3.1	23,708	0.01%
2022/02/21	4.1	29.11	6.1	29.30	28.85	-2	23,877	-0.01%
2022/02/16	0	0.00	27	28.33	28.00	-27	23,640	-0.11%
2022/02/15	9	27.73	4	27.75	27.70	5	23,638	0.02%
2022/02/14	10	27.43	1	27.65	27.45	9	23,641	0.04%
2022/02/11	17	28.10	2	28.05	28.05	15	23,716	0.06%
2022/02/10	9	29.58	7	29.32	29.40	2	23,615	0.01%
2022/02/09	5	29.18	8	29.10	29.50	-3	23,542	-0.01%
2022/02/08	0	0.00	3	28.65	29.05	-3	23,560	-0.01%
2022/02/07	3	28.08	2	28.28	28.25	1	23,652	0.00%
2022/01/26	2	27.48	2	27.60	27.35	0	23,800	0.00%
2022/01/25	1	27.65	1	27.45	27.40	0	24,247	0.00%
2022/01/24	4	27.38	2	28.03	28.00	2	24,219	0.01%
2022/01/21	31	29.54	33	29.06	28.60	-2	24,012	-0.01%
2022/01/20	22	30.90	8	30.55	30.45	14	23,751	0.06%
2022/01/19	14	30.07	12	30.58	31.15	2	23,346	0.01%
2022/01/18	12	30.72	21	30.53	30.35	-9	23,034	-0.04%
2022/01/17	2	28.95	1	29.10	29.10	1	22,593	0.00%
2022/01/14	7	28.03	4	28.15	28.10	3	22,523	0.01%
2022/01/13	0	0.00	3	29.37	29.70	-3	22,398	-0.01%
2022/01/12	3	29.32	7	29.01	29.25	-4	22,340	-0.02%
2022/01/11	16	29.14	2	29.18	29.20	14	22,271	0.06%
2022/01/10	4	29.64	16	29.97	30.25	-12	22,129	-0.05%
2022/01/07	24	30.60	29	30.08	29.70	-5	21,908	-0.02%
2022/01/06	32	30.58	46	31.33	31.15	-14	21,394	-0.07%
2022/01/05	54	31.47	34	31.34	29.75	20	20,270	0.10%
2022/01/04	9	30.32	7	30.50	30.90	2	19,501	0.01%
2022/01/03	22	30.99	11	30.67	30.35	11	19,271	0.06%
2021/12/30	20	31.60	24	31.44	30.65	-4	18,933	-0.02%
2021/12/29	55	33.15	27	32.63	32.95	28	18,271	0.15%
2021/12/28	38	31.83	73	31.82	33.05	-35	16,449	-0.21%
2021/12/27	84	30.78	57	30.63	30.05	27	14,970	0.18%
2021/12/24	86	29.40	98	29.50	30.45	-12	13,253	-0.09%
2021/12/23	49	26.50	52.7	26.84	27.70	-3.7	11,310	-0.03%
2021/12/22	21	24.29	21	24.71	25.20	0	10,252	0.00%
2021/12/21	1	23.60	6	23.85	23.70	-5	9,938	-0.05%
2021/12/20	15	24.08	4	23.90	23.60	11	9,870	0.11%
2021/12/17	0	0.00	3	24.10	24.10	-3	9,818	-0.03%
2021/12/14	4	22.95	0	0.00	23.20	4	9,474	0.04%
2021/12/13	0	0.00	24	23.77	23.80	-24	9,397	-0.26%
2021/12/10	17	23.91	1	24.10	23.60	16	9,333	0.17%
2021/12/09	25	25.00	11	25.00	24.30	14	9,187	0.15%
2021/12/08	0	0.00	1	23.95	23.90	-1	8,713	-0.01%
2021/12/07	23	24.18	1	24.00	23.65	22	8,551	0.26%
2021/12/06	21	23.60	31	23.72	23.90	-10	8,405	-0.12%
2021/12/03	27	23.51	27	23.86	23.85	0	8,297	0.00%
2021/12/02	1	23.10	15	23.15	23.05	-14	8,035	-0.17%
2021/12/01	16	24.38	13	24.69	24.30	3	7,777	0.04%
2021/11/30	34	24.56	26	24.76	24.20	8	7,524	0.11%
2021/11/29	9	23.64	30	23.66	23.50	-21	7,061	-0.30%
2021/11/26	101	23.79	208	23.85	24.50	-107	6,588	-1.62%	大買/大賣/鉅額交易
2021/11/25	41	22.87	28	23.03	23.10	13	5,470	0.24%
2021/11/24	1	21.95	1	21.05	21.00	0	4,771	0.00%
2021/11/23	26	21.70	8	22.14	21.95	18	4,510	0.40%
2021/11/22	0	0.00	18	21.13	20.80	-18	3,786	-0.48%
2021/11/19	19	22.08	1	21.80	21.90	18	3,581	0.50%
2021/11/18	1	20.70	13	20.67	21.80	-12	3,089	-0.39%
2021/11/17	0	0.00	2	19.70	19.85	-2	2,834	-0.07%
2021/11/15	2	19.20	0	0.00	19.40	2	2,754	0.07%
2021/11/10	0	0.00	6	19.87	19.65	-6	2,674	-0.22%
2021/11/08	2	18.60	0	0.00	18.70	2	2,526	0.08%
2021/11/05	2	18.70	0.1	18.90	19.10	1.9	2,463	0.08%
2021/11/04	8.2	19.60	0	0.00	19.20	8.2	2,363	0.35%
2021/11/03	7	20.44	0	0.00	20.80	7	2,206	0.32%
2021/11/02	9.1	20.72	3	19.57	20.45	6.1	1,984	0.31%
2021/11/01	1	21.10	0	0.00	20.90	1	1,448	0.07%
2021/10/28	0	0.00	5	19.30	19.15	-5	1,271	-0.39%
2021/10/25	0	0.00	8	19.06	19.00	-8	1,174	-0.68%
2021/10/22	1	19.10	3	19.20	18.75	-2	1,138	-0.18%
2021/10/21	5	18.40	0	0.00	18.80	5	1,069	0.47%
2021/10/20	0	0.00	2	18.15	18.35	-2	1,012	-0.20%
2021/10/19	2	17.30	0	0.00	17.85	2	958	0.21%
2021/10/18	10	16.90	10	17.30	17.45	0	902	0.00%
2021/10/06	0	0.00	1	15.50	15.45	-1	767	-0.13%
2021/09/17	1	15.65	0	0.00	15.40	1	684	0.15%
2021/08/31	0.2	15.20	0	0.00	15.20	0.2	743	0.02%
2021/07/21	2	15.78	0	0.00	15.75	2	1,142	0.18%
2021/07/20	2	15.80	0	0.00	15.85	2	1,186	0.17%
2021/07/16	0	0.00	1	16.10	16.10	-1	1,267	-0.08%
2021/07/15	0	0.00	2	16.00	15.95	-2	1,283	-0.16%
2021/07/09	2	15.80	0	0.00	15.90	2	1,338	0.15%
2021/07/07	0	0.00	0	15.80	15.85	0	1,433	0.00%
2021/07/05	0	0.00	0.1	15.80	15.85	-0.1	1,478	0.00%
2021/05/17	0	0.00	1	13.85	13.75	-1	1,625	-0.06%
2021/04/29	0	0.00	9	19.65	18.60	-9	1,459	-0.62%
2021/04/19	0	0.00	1	18.15	18.15	-1	1,250	-0.08%
2021/04/01	1	16.05	1	15.85	15.85	0	1,398	0.00%
2021/03/11	0	14.74	0	0.00	14.60	0	1,220	0.00%
2021/03/09	0	0.00	1	14.70	14.70	-1	1,225	-0.08%
2021/02/19	0	0.00	1	14.65	15.05	-1	1,187	-0.08%
2021/02/02	0	0.00	2	14.18	14.20	-2	1,265	-0.16%
2021/01/21	0	0.00	1	14.05	14.00	-1	1,176	-0.08%
2021/01/19	1	14.55	0	0.00	14.45	1	1,170	0.09%
2021/01/14	2	14.95	0.1	14.70	15.20	1.9	1,081	0.17%
2021/01/12	0	0.00	1.5	14.77	14.60	-1.5	1,064	-0.14%
2021/01/05	2	15.40	0	0.00	15.40	2	1,038	0.19%
2020/12/29	0	0.00	1	14.45	14.35	-1	640	-0.16%
2020/12/25	1	14.00	0	0.00	14.20	1	620	0.16%
2020/11/17	0	0.00	2.4	13.43	13.65	-2.4	860	-0.28%
2020/11/12	0	0.00	1	13.20	13.20	-1	754	-0.13%
2020/11/03	0	0.00	0.2	12.80	13.05	-0.2	745	-0.03%
2020/09/24	0	0.00	3	12.70	12.85	-3	891	-0.34%
2020/09/22	3	14.17	4	14.15	14.15	-1	865	-0.12%
2020/09/21	12	14.44	9	14.53	14.55	3	773	0.39%
2020/08/19	0	0.00	2	12.50	12.45	-2	793	-0.25%
2020/08/07	1	12.40	0	0.00	12.50	1	788	0.13%
2020/08/03	0	0.00	1	12.70	12.35	-1	784	-0.13%
2020/07/22	0	0.00	2	13.05	13.00	-2	723	-0.28%
2020/07/10	0	13.15	0	0.00	13.15	0	675	0.00%
2020/07/07	0	0.00	3	13.10	13.05	-3	643	-0.47%
2020/07/06	0	0.00	1	13.00	13.30	-1	638	-0.16%
2020/06/18	0	0.00	3	12.85	12.95	-3	470	-0.64%
2020/06/17	0	0.00	2	12.13	12.45	-2	420	-0.48%
2020/06/15	1	11.60	0	0.00	11.60	1	427	0.23%
2020/06/12	1	11.80	0	0.00	11.65	1	432	0.23%
2020/05/27	0	0.00	3	12.03	12.25	-3	328	-0.91%
2020/05/25	2	11.40	0	0.00	11.85	2	304	0.66%
2020/05/12	1	11.85	0	0.00	11.90	1	301	0.33%
2020/04/29	0	0.00	2	12.10	12.20	-2	305	-0.66%
2020/04/28	0	0.00	12	11.52	11.80	-12	302	-3.97%
2020/04/24	0	0.00	1	11.35	11.20	-1	309	-0.32%
2020/04/22	1	11.05	0	0.00	11.05	1	312	0.32%
2020/04/21	2	11.20	0	0.00	11.05	2	311	0.64%
2020/04/20	1	11.45	0	0.00	11.60	1	310	0.32%
2020/04/15	0	0.00	3	11.60	11.70	-3	321	-0.93%
2020/04/09	2	11.03	1	11.15	11.10	1	328	0.30%
2020/04/08	0	0.00	4	10.88	11.00	-4	327	-1.22%
2020/03/30	0	0.00	1.2	10.20	10.20	-1.2	335	-0.36%
2020/03/25	5	10.20	0	0.00	10.30	5	338	1.48%
2020/03/23	2	9.30	0	0.00	9.43	2	378	0.53%
2019/12/31	1	16.80	1	16.60	16.65	0	543	0.00%
2019/12/19	1	17.05	0	0.00	16.90	1	563	0.18%
2019/12/05	0	0.00	0.5	16.55	16.60	-0.5	562	-0.09%
2019/10/23	0	0.00	5	17.05	17.35	-5	849	-0.59%
2019/10/22	8	16.94	3	16.90	16.85	5	858	0.58%
2019/09/23	0	0.00	0	16.75	16.80	0	1,563	0.00%
2019/09/06	0	0.00	1	16.90	16.90	-1	1,540	-0.06%
2019/09/05	1	17.20	0	0.00	16.95	1	1,538	0.06%
2019/09/04	0	0.00	2	16.95	16.95	-2	1,487	-0.13%
2019/08/30	2	16.75	0	0.00	16.90	2	1,485	0.13%
2019/07/24	2	17.80	2	17.70	17.80	0	1,494	0.00%
2019/07/18	0	0.00	2	17.40	16.85	-2	1,355	-0.15%
2019/07/17	2	17.30	0	0.00	17.20	2	1,333	0.15%
2019/07/15	0	0.00	5	17.30	17.35	-5	1,203	-0.42%
2019/07/12	5	16.45	30	17.31	17.35	-25	1,148	-2.18%
2019/07/10	5	15.79	0	0.00	15.80	5	948	0.53%
2019/07/09	0	0.00	5	16.25	16.05	-5	928	-0.54%
2019/07/08	5	15.75	16	15.64	16.15	-11	792	-1.39%
2019/07/02	6	14.80	0	0.00	14.80	6	659	0.91%
2019/06/18	5	14.65	0	0.00	14.45	5	785	0.64%
2019/06/12	0	0.00	5	14.85	14.90	-5	1,062	-0.47%
2019/05/31	1	15.20	1	14.90	15.15	0	1,059	0.00%
2019/05/23	5	14.60	7	14.79	14.70	-2	964	-0.21%
2019/05/22	2	14.50	1	14.50	14.50	1	926	0.11%
2019/05/21	1	13.15	0	0.00	13.20	1	901	0.11%
2019/05/17	3	13.10	0	0.00	13.05	3	912	0.33%
2019/05/14	0	0.00	1	13.10	13.40	-1	908	-0.11%
2019/05/10	1	13.75	0	0.00	13.65	1	900	0.11%
2019/05/03	1	14.40	0	0.00	14.40	1	882	0.11%
2019/04/09	0	0.00	17	15.40	15.40	-17	882	-1.93%
2019/04/03	5	15.10	0	0.00	15.20	5	878	0.57%
2019/04/02	0	0.00	2	15.25	15.20	-2	874	-0.23%
2019/04/01	0	0.00	5	15.30	15.50	-5	869	-0.58%
2019/03/26	5	15.40	0	0.00	15.35	5	832	0.60%
2019/03/25	0	15.50	0.6	15.50	15.50	-0.6	823	-0.07%
2019/03/22	5	15.95	8	16.14	15.95	-3	805	-0.37%
2019/03/21	5	15.80	5	16.15	15.90	0	772	0.00%
2019/03/20	20	15.80	13	15.87	16.15	7	747	0.94%
2019/03/19	15	15.47	5	15.30	16.05	10	713	1.40%
2019/02/21	10	14.45	30	14.42	14.50	-20	582	-3.43%
2019/02/14	0	0.00	2	14.20	14.00	-2	540	-0.37%
2019/02/12	1	13.75	0	0.00	13.80	1	540	0.18%
2019/01/29	1	13.85	0	0.00	13.85	1	548	0.18%
2019/01/25	0	0.00	1	14.10	14.10	-1	553	-0.18%
2019/01/24	20	14.25	0	0.00	14.10	20	556	3.59%
2019/01/21	0	0.00	10	14.25	14.15	-10	560	-1.78%
2019/01/15	10	13.95	0	0.00	14.00	10	568	1.76%
2019/01/09	0	0.00	1	14.25	14.00	-1	553	-0.18%
2019/01/04	1	13.70	0	0.00	13.70	1	551	0.18%
2018/12/27	0	0.00	1	14.30	14.00	-1	563	-0.18%
2018/12/21	1	13.60	0	0.00	13.55	1	551	0.18%
2018/12/13	0	0.00	10	14.50	14.45	-10	545	-1.83%
2018/11/27	0	0.00	4	13.85	14.20	-4	437	-0.91%
2018/11/19	0	0.00	1	12.85	12.75	-1	425	-0.24%
2018/11/16	0	0.00	1	12.50	12.50	-1	409	-0.24%
2018/11/02	1	12.30	0	0.00	12.25	1	501	0.20%
2018/10/12	0	0.00	2	12.25	12.35	-2	631	-0.32%
2018/10/11	0.1	12.15	0	0.00	12.15	0.1	625	0.01%
2018/09/28	2	13.95	0	0.00	14.10	2	632	0.32%
2018/09/21	1	14.05	0	0.00	13.95	1	661	0.15%
2018/09/11	0.3	14.00	0	0.00	14.00	0.3	691	0.04%
2018/09/03	0	0.00	1	14.70	14.70	-1	726	-0.14%
2018/08/24	1	14.75	0	0.00	14.80	1	949	0.11%
2018/08/23	0	0.00	1	14.80	14.75	-1	957	-0.10%
2018/08/20	2	14.60	0	0.00	14.55	2	968	0.21%
2018/08/10	25	16.45	0	0.00	16.50	25	960	2.60%
2018/08/08	0	0.00	28	16.55	16.45	-28	964	-2.90%
2018/08/02	5	16.35	0	0.00	16.35	5	998	0.50%
2018/07/30	13	16.73	7	16.80	16.60	6	1,023	0.59%
2018/07/27	0	0.00	29	16.83	16.90	-29	962	-3.01%
2018/07/25	10	16.20	0	0.00	16.10	10	934	1.07%
2018/07/24	10	16.15	0	0.00	16.20	10	933	1.07%
2018/07/23	25	16.10	0	0.00	16.15	25	938	2.66%
2018/07/17	4	15.95	0	0.00	15.95	4	945	0.42%
2018/07/13	0	0.00	3	16.00	16.20	-3	945	-0.32%
2018/07/11	2	15.90	0	0.00	15.80	2	944	0.21%
2018/06/28	0	0.00	1	16.30	16.25	-1	940	-0.11%
2018/06/25	5	16.55	0	0.00	16.55	5	944	0.53%
2018/06/22	1	16.65	0	0.00	16.55	1	951	0.11%
2018/06/19	5	17.05	0	0.00	16.90	5	974	0.51%
2018/06/14	0	0.00	2	17.50	17.30	-2	975	-0.20%
2018/06/13	0	0.00	2	17.10	17.15	-2	967	-0.21%
2018/06/12	0	0.00	4	17.25	17.15	-4	973	-0.41%
2018/06/11	7	17.19	0	0.00	17.10	7	1,008	0.69%
2018/06/08	0	0.00	27	17.81	17.60	-27	997	-2.71%
2018/06/07	5	17.25	1	17.40	17.30	4	1,036	0.39%
2018/06/06	36	17.57	26	17.49	17.55	10	1,023	0.98%
2018/06/05	5	16.60	5	16.70	16.65	0	932	0.00%
2018/06/04	10	16.75	0	0.00	16.55	10	919	1.09%
2018/05/28	3	16.45	0	0.00	16.55	3	893	0.34%
2018/05/25	7	16.61	8	16.79	16.45	-1	942	-0.11%
2018/05/24	1	16.20	0	0.00	16.30	1	907	0.11%
2018/05/18	0	0.00	5	16.30	16.30	-5	912	-0.55%
2018/05/16	35	16.11	0	0.00	16.10	35	928	3.77%
2018/05/14	1	16.80	1	16.90	16.65	0	961	0.00%
2018/05/10	1	17.50	0	0.00	17.40	1	965	0.10%
2018/05/09	1	18.10	0	0.00	17.60	1	977	0.10%
2018/04/27	3	17.30	0	0.00	17.30	3	1,336	0.22%
2018/04/26	3	17.70	0	0.00	17.30	3	1,342	0.22%
2018/04/25	22	17.50	0	0.00	17.60	22	1,343	1.64%
2018/04/13	5	18.80	0	0.00	18.70	5	1,522	0.33%
2018/04/09	0	0.00	1	19.05	18.95	-1	1,710	-0.06%
2018/04/03	0	0.00	2	19.10	19.05	-2	1,709	-0.12%
2018/03/26	5	19.20	5	19.35	19.30	0	1,725	0.00%
2018/03/23	5	19.30	5	19.35	19.30	0	1,724	0.00%
2018/03/22	1	19.80	0	0.00	19.80	1	1,724	0.06%
2018/03/21	0	0.00	1	20.15	20.10	-1	1,752	-0.06%
2018/03/20	5	20.00	0	0.00	20.00	5	1,797	0.28%
2018/03/13	3	20.70	20	21.10	20.70	-17	1,776	-0.96%
2018/03/09	5	19.60	0	0.00	19.65	5	1,673	0.30%
2018/03/05	16	19.79	0	0.00	19.55	16	1,698	0.94%
2018/03/01	1	20.20	0	0.00	20.20	1	1,695	0.06%
2018/02/27	10	20.75	0	0.00	20.40	10	1,685	0.59%
2018/02/12	1	19.30	0	0.00	19.20	1	1,628	0.06%
2018/02/09	28	18.95	1	19.10	19.25	27	1,627	1.66%
2018/02/08	22	19.63	1	19.55	19.70	21	1,613	1.30%
2018/02/06	28	19.78	0	0.00	19.70	28	1,588	1.76%
2018/02/01	1	22.25	0	0.00	22.20	1	1,590	0.06%
2018/01/31	1	22.05	0	0.00	22.30	1	1,571	0.06%
2018/01/30	3	22.88	1	22.80	22.80	2	1,539	0.13%
2018/01/18	0	0.00	2	21.00	20.85	-2	1,208	-0.17%
2018/01/16	0	0.00	1	21.00	21.00	-1	1,238	-0.08%
2018/01/11	0	0.00	4	21.40	21.25	-4	1,219	-0.33%
2018/01/10	1	21.60	0	0.00	21.45	1	1,223	0.08%
2018/01/09	3	22.02	1	22.00	22.00	2	1,207	0.17%
2018/01/05	4	21.35	0	0.00	21.25	4	1,074	0.37%
2018/01/03	0	0.00	2	20.05	20.00	-2	900	-0.22%