永光 (1711)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	0	0.00	3	19.45	19.45	-3	2,647	-0.11%
2024/05/13	0	0.00	2	20.30	20.30	-2	2,709	-0.07%
2024/05/10	0	0.00	2	20.30	20.35	-2	2,705	-0.07%
2024/05/09	2	20.60	1	20.65	20.25	1	2,698	0.04%
2024/05/08	0	0.00	1	20.45	20.40	-1	2,679	-0.04%
2024/05/03	1	20.00	0	0.00	20.05	1	2,642	0.04%
2024/05/02	0	0.00	3	20.30	20.30	-3	2,626	-0.11%
2024/04/25	0	0.00	5	20.15	20.00	-5	2,587	-0.19%
2024/04/22	0	0.00	1	20.00	20.05	-1	2,604	-0.04%
2024/04/19	0	0.00	12	19.54	19.50	-12	2,597	-0.46%
2024/04/17	0	0.00	5	20.10	20.25	-5	2,581	-0.19%
2024/04/10	0	0.00	2	20.70	20.70	-2	2,563	-0.08%
2024/04/08	0	0.00	5	20.25	20.60	-5	2,545	-0.20%
2024/04/03	0	0.00	2	20.25	20.35	-2	2,534	-0.08%
2024/04/02	0	0.00	5	20.40	20.45	-5	2,521	-0.20%
2024/04/01	2	20.00	2	20.13	20.05	0	2,473	0.00%
2024/03/28	1	19.80	1	19.65	19.70	0	2,460	0.00%
2024/03/27	7	19.75	0	0.00	19.85	7	2,460	0.28%
2024/03/26	0	19.95	1	19.50	19.55	-1	2,448	-0.04%
2024/03/25	1	20.05	0	0.00	20.00	1	2,437	0.04%
2024/03/19	4	19.48	0	0.00	19.40	4	2,400	0.17%
2024/03/13	6	20.08	0	0.00	19.95	6	2,368	0.25%
2024/03/12	0	0.00	5	20.35	20.35	-5	2,355	-0.21%
2024/03/08	7	20.72	0	0.00	20.55	7	2,362	0.30%
2024/03/07	10	21.10	6	21.24	21.05	4	2,349	0.17%
2024/03/06	0	0.00	6	21.40	21.50	-6	2,305	-0.26%
2024/03/05	13	21.21	13	21.07	21.10	0	2,254	0.00%
2024/03/04	3	21.55	10	21.57	21.40	-7	2,199	-0.32%
2024/03/01	6	21.39	6	21.43	21.45	0	2,146	0.00%
2024/02/29	14	21.59	5	21.55	21.50	9	2,089	0.43%
2024/02/27	49	22.50	30	22.70	21.80	19	1,947	0.97%
2024/02/26	1	20.55	14	21.46	21.70	-13	1,086	-1.20%
2024/02/22	6	19.80	0	0.00	19.90	6	949	0.63%
2024/02/21	4	19.90	3	19.90	19.85	1	948	0.11%
2024/02/19	3	20.10	21	20.01	19.95	-18	944	-1.90%
2024/02/16	0	0.00	2	19.30	20.00	-2	882	-0.23%
2024/01/30	1	18.85	0	0.00	18.80	1	814	0.12%
2024/01/26	4	19.00	0	0.00	19.10	4	839	0.48%
2024/01/16	0	18.95	0	0.00	18.70	0	1,022	0.00%
2024/01/12	20	19.05	0	0.00	18.95	20	1,280	1.56%
2024/01/11	0	0.00	5	18.95	19.05	-5	1,367	-0.37%
2024/01/09	0	0.00	1	19.80	19.20	-1	1,366	-0.07%
2023/12/27	1	19.60	0	0.00	19.60	1	1,365	0.07%
2023/12/26	0	0.00	1	19.60	19.65	-1	1,370	-0.07%
2023/12/22	0	0.00	13.9	19.70	19.65	-13.9	1,417	-0.98%
2023/12/19	0	0.00	2	19.80	19.85	-2	1,421	-0.14%
2023/12/15	0	0.00	13	20.05	20.10	-13	1,415	-0.92%
2023/12/05	0	0.00	1	21.05	20.80	-1	1,386	-0.07%
2023/12/04	1	20.90	1	20.80	20.85	0	1,368	0.00%
2023/12/01	0	0.00	1	20.65	20.50	-1	1,332	-0.08%
2023/11/28	0	0.00	11	20.28	20.35	-11	1,319	-0.83%
2023/11/27	0	20.35	0	0.00	20.10	0	1,317	0.00%
2023/11/23	0	0.00	6	20.16	20.20	-6	1,301	-0.46%
2023/11/20	0	0.00	5	19.90	19.80	-5	1,269	-0.39%
2023/11/10	0	0.00	5	19.45	19.35	-5	1,256	-0.40%
2023/11/09	0	0.00	1	19.50	19.60	-1	1,255	-0.08%
2023/11/08	0	0.00	2	19.70	19.60	-2	1,276	-0.16%
2023/11/06	1	19.80	0	0.00	19.85	1	1,319	0.08%
2023/10/31	57	19.74	5	19.70	19.25	52	1,383	3.76%
2023/10/30	10	19.75	0	0.00	19.55	10	1,431	0.70%
2023/10/26	0	0.00	8	20.09	19.65	-8	1,465	-0.55%
2023/10/25	0	0.00	1	20.30	20.10	-1	1,468	-0.07%
2023/10/24	23	19.86	10	19.72	19.75	13	1,470	0.88%
2023/10/23	28	20.11	23	20.42	20.00	5	1,406	0.36%
2023/10/19	1	20.00	6.1	19.58	19.50	-5.1	1,184	-0.43%
2023/10/18	1.1	19.20	1	18.80	18.70	0.1	1,167	0.01%
2023/10/05	10	19.05	0	0.00	19.05	10	1,982	0.50%
2023/10/04	5	19.00	0	0.00	18.95	5	2,016	0.25%
2023/10/02	0	0.00	1	19.25	19.20	-1	2,164	-0.05%
2023/09/28	0	0.00	1	19.55	19.35	-1	2,207	-0.05%
2023/09/27	7	19.79	0	0.00	19.80	7	2,212	0.32%
2023/09/22	0	0.00	1	19.40	19.45	-1	2,275	-0.04%
2023/09/21	2	19.50	0	0.00	19.40	2	2,341	0.09%
2023/09/20	0	0.00	1	19.50	19.50	-1	2,408	-0.04%
2023/09/13	3	19.80	2	19.65	19.75	1	2,775	0.04%
2023/09/07	0	0.00	1	19.70	19.60	-1	2,892	-0.03%
2023/09/06	1	19.95	2	19.85	19.85	-1	2,921	-0.03%
2023/09/05	0	0.00	2	19.90	19.95	-2	2,956	-0.07%
2023/09/04	0	0.00	40	19.61	19.70	-40	2,982	-1.34%
2023/09/01	1	19.65	1	19.60	19.65	0	3,023	0.00%
2023/08/31	0	0.00	1	19.35	19.25	-1	3,126	-0.03%
2023/08/24	1	19.25	1	19.35	19.20	0	3,716	0.00%
2023/08/23	1	19.10	0	0.00	19.15	1	3,725	0.03%
2023/08/22	0	0.00	1	19.10	19.15	-1	3,760	-0.03%
2023/08/18	1	19.30	0	0.00	19.20	1	3,814	0.03%
2023/08/17	0	0.00	1	19.30	19.30	-1	3,824	-0.03%
2023/08/16	0	0.00	3	19.18	19.15	-3	3,844	-0.08%
2023/08/14	3	19.07	1	19.00	19.10	2	4,058	0.05%
2023/08/11	0	0.00	3	19.45	19.45	-3	4,076	-0.07%
2023/08/09	2	20.20	0	0.00	20.15	2	4,166	0.05%
2023/08/08	0	0.00	3	20.57	20.50	-3	4,162	-0.07%
2023/08/04	0	0.00	2	20.85	20.90	-2	4,222	-0.05%
2023/08/02	4	21.15	3	21.37	20.95	1	4,296	0.02%
2023/08/01	2	21.05	2	20.95	20.90	0	4,310	0.00%
2023/07/31	2	21.25	3	21.28	21.15	-1	4,372	-0.02%
2023/07/28	1	21.15	0	0.00	21.10	1	4,467	0.02%
2023/07/27	2	21.60	7	21.51	21.45	-5	4,662	-0.11%
2023/07/26	1	20.80	0	0.00	20.75	1	4,836	0.02%
2023/07/24	2	20.90	2	20.85	20.75	0	6,834	0.00%
2023/07/21	1	21.35	3	21.48	21.55	-2	7,246	-0.03%
2023/07/20	9	21.09	6	21.21	21.25	3	7,367	0.04%
2023/07/19	10	21.13	1	20.85	20.95	9	7,618	0.12%
2023/07/18	51	21.98	86	22.67	21.50	-35	7,821	-0.45%
2023/07/17	6	22.12	10	21.90	21.90	-4	7,546	-0.05%
2023/07/13	2	20.50	2	20.60	20.40	0	7,311	0.00%
2023/07/12	0	0.00	10	20.65	20.60	-10	7,307	-0.14%
2023/07/11	0	0.00	1	21.05	21.05	-1	7,298	-0.01%
2023/07/10	4	20.98	4	20.99	20.80	0	7,266	0.00%
2023/07/07	3	21.03	0	0.00	20.65	3	7,163	0.04%
2023/07/06	6	21.61	3.2	21.71	21.55	2.8	7,114	0.04%
2023/07/04	0	0.00	1	21.90	21.65	-1	7,046	-0.01%
2023/06/30	0	0.00	1	21.80	21.80	-1	6,959	-0.01%
2023/06/29	1	22.20	1	21.90	21.50	0	6,929	0.00%
2023/06/28	0	0.00	2.2	21.89	21.85	-2.2	6,861	-0.03%
2023/06/27	18	21.82	22	22.11	21.50	-4	6,808	-0.06%
2023/06/26	1	21.45	13	21.83	21.40	-12	6,616	-0.18%
2023/06/16	0	0.00	3	20.97	20.70	-3	6,415	-0.05%
2023/06/14	2	20.78	0	0.00	20.80	2	6,343	0.03%
2023/06/13	0	0.00	1	20.90	20.80	-1	6,323	-0.02%
2023/06/08	3	21.33	2	21.30	21.20	1	6,247	0.02%
2023/06/07	4	21.60	2	21.85	21.50	2	6,224	0.03%
2023/06/06	30	21.75	2	21.48	21.55	28	6,190	0.45%
2023/06/05	22	22.15	50	22.31	22.15	-28	6,085	-0.46%
2023/06/02	1	20.60	5	20.85	20.80	-4	5,651	-0.07%
2023/06/01	11	20.82	4	20.65	20.60	7	5,615	0.12%
2023/05/30	2	20.30	0	0.00	20.05	2	5,537	0.04%
2023/05/29	5	20.20	1	20.20	20.20	4	5,527	0.07%
2023/05/25	0	0.00	2	20.65	20.55	-2	5,486	-0.04%
2023/05/24	1	20.40	3	20.50	20.55	-2	5,462	-0.04%
2023/05/23	1	20.65	0	0.00	20.55	1	5,438	0.02%
2023/05/22	5	20.60	0	0.00	20.60	5	5,436	0.09%
2023/05/19	27	21.16	30	21.00	20.65	-3	5,408	-0.06%
2023/05/18	12	20.39	2	20.45	20.45	10	5,210	0.19%
2023/05/17	3	20.65	2	20.45	20.45	1	5,186	0.02%
2023/05/16	7	20.68	5	20.83	20.55	2	5,147	0.04%
2023/05/12	2	20.18	16	20.08	20.15	-14	5,019	-0.28%
2023/05/11	2	20.18	16	20.08	20.00	-14	5,000	-0.28%
2023/05/09	12	21.04	5	20.81	20.75	7	4,903	0.14%
2023/05/08	12	21.20	30	21.25	21.40	-18	4,817	-0.37%
2023/05/05	11	21.52	0	0.00	21.50	11	4,753	0.23%
2023/05/04	2	21.98	4	21.99	21.80	-2	4,692	-0.04%
2023/05/03	47	22.33	0	0.00	21.75	47	4,578	1.03%
2023/05/02	5	21.95	24	21.92	22.40	-19	4,374	-0.43%
2023/04/28	44	21.86	5.4	21.99	21.90	38.6	4,148	0.93%
2023/04/27	78.4	23.04	93	23.29	22.60	-14.6	3,785	-0.39%
2023/04/26	20	20.46	79	21.22	22.10	-59	2,108	-2.80%
2023/04/25	34	20.21	9	20.76	20.10	25	1,652	1.51%
2023/04/24	16	20.67	32	20.89	20.80	-16	1,462	-1.09%
2023/04/21	27	19.99	88	20.22	19.85	-61	1,154	-5.28%
2023/04/20	6	19.72	23.6	19.50	19.35	-17.6	877	-2.01%
2023/04/19	14	19.15	0.1	19.25	19.05	13.9	765	1.82%
2023/04/18	1	19.10	10	19.23	19.10	-9	736	-1.22%
2023/04/17	0	0.00	5	19.20	19.30	-5	725	-0.69%
2023/04/14	0	0.00	1	19.05	18.95	-1	699	-0.14%
2023/04/11	0	0.00	1	18.95	18.95	-1	703	-0.14%
2023/04/10	5	18.85	0	0.00	18.80	5	711	0.70%
2023/03/28	1	18.80	16.2	18.93	18.80	-15.2	901	-1.69%
2023/03/24	10	18.78	0	0.00	18.70	10	928	1.08%
2023/03/23	2	18.65	0	0.00	18.60	2	974	0.21%
2023/03/21	0	0.00	1	18.50	18.55	-1	1,315	-0.08%
2023/03/10	13	19.17	10	19.11	18.90	3	1,364	0.22%
2023/03/09	0	0.00	3	19.17	19.25	-3	1,460	-0.21%
2023/03/08	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/03/07	0.2	19.34	0	0.00	19.20	0.2	1,645	0.01%
2023/03/03	5	18.92	0.6	19.00	19.00	4.4	1,611	0.27%
2023/02/24	5	19.02	2	19.15	18.85	3	1,610	0.19%
2023/02/22	2	18.85	0	0.00	18.90	2	1,606	0.12%
2023/02/21	1	19.05	1	19.10	19.10	0	1,603	0.00%
2023/02/20	0	0.00	1	19.05	19.10	-1	1,608	-0.06%
2023/02/17	0	0.00	3	18.85	18.85	-3	1,602	-0.19%
2023/02/16	1	18.75	0	0.00	18.80	1	1,612	0.06%
2023/02/13	1	18.85	0	0.00	18.85	1	1,628	0.06%
2023/02/08	0	0.00	1	19.30	19.15	-1	1,624	-0.06%
2023/02/07	1	19.20	1.1	19.20	19.25	-0.1	1,617	-0.01%
2023/02/03	15	19.07	0	0.00	19.20	15	1,610	0.93%
2023/02/02	5	19.10	0	0.00	19.20	5	1,601	0.31%
2023/01/30	1	18.55	0	0.00	18.65	1	1,565	0.06%
2023/01/13	0	0.00	5	18.35	18.35	-5	1,581	-0.32%
2023/01/11	0	0.00	5	18.60	18.45	-5	1,609	-0.31%
2023/01/05	5	18.55	0	0.00	18.45	5	1,647	0.30%
2022/12/30	0	0.00	2	18.60	18.50	-2	1,671	-0.12%
2022/12/29	1.1	18.41	0	0.00	18.70	1.1	1,667	0.07%
2022/12/27	0.2	18.95	0	0.00	19.00	0.2	1,656	0.01%
2022/12/26	2	18.85	5	19.30	19.20	-3	1,635	-0.18%
2022/12/23	1	18.35	0	0.00	18.40	1	1,540	0.06%
2022/12/22	1	18.45	0	0.00	18.60	1	1,543	0.06%
2022/12/21	0	0.00	1	18.55	18.40	-1	1,554	-0.06%
2022/12/20	6	18.48	0	0.00	18.35	6	1,551	0.39%
2022/12/19	0	0.00	2	19.10	19.10	-2	1,546	-0.13%
2022/12/16	9	19.31	0	0.00	19.25	9	1,538	0.58%
2022/12/15	1	19.55	0	0.00	19.60	1	1,522	0.07%
2022/12/14	13	20.32	7	20.55	19.95	6	1,481	0.40%
2022/12/13	4	19.13	22.1	19.34	19.55	-18.1	1,270	-1.42%
2022/12/09	10	18.60	0	0.00	18.45	10	1,152	0.87%
2022/12/06	6	18.65	3	18.60	18.40	3	1,140	0.26%
2022/12/02	2	18.85	0	0.00	18.90	2	1,119	0.18%
2022/12/01	15.1	19.19	2	19.40	18.90	13.1	1,103	1.19%
2022/11/30	16	18.92	17.1	19.25	19.10	-1.1	1,008	-0.11%
2022/11/29	0	0.00	3	18.02	18.10	-3	814	-0.37%
2022/11/22	3	17.75	2	17.70	17.75	1	854	0.12%
2022/11/21	0	0.00	1	17.90	17.85	-1	882	-0.11%
2022/11/15	1	18.05	1	18.10	18.20	0	1,161	0.00%
2022/11/14	0	18.15	1	18.20	18.15	-1	1,211	-0.08%
2022/11/11	1	17.75	0	0.00	17.80	1	1,219	0.08%
2022/11/09	0	0.00	1	18.00	17.80	-1	1,253	-0.08%
2022/11/08	2	17.73	0	0.00	17.60	2	1,272	0.16%
2022/11/07	0	0.00	1	17.80	17.75	-1	1,295	-0.08%
2022/11/04	12.2	17.33	12	17.43	17.50	0.2	1,310	0.01%
2022/11/03	5	17.41	4	17.48	17.40	1	1,341	0.07%
2022/11/01	1	17.50	0	0.00	17.55	1	1,370	0.07%
2022/10/31	0	0.00	1	17.45	17.35	-1	1,392	-0.07%
2022/10/27	0	0.00	5	17.38	17.50	-5	1,428	-0.35%
2022/10/26	1	17.00	1	16.80	16.95	0	1,490	0.00%
2022/10/21	3	17.02	0	0.00	16.90	3	1,619	0.19%
2022/10/20	0	0.00	2	17.70	17.70	-2	1,621	-0.12%
2022/10/19	1	17.30	0	0.00	17.15	1	1,615	0.06%
2022/10/18	6	17.23	6	17.18	17.10	0	1,681	0.00%
2022/10/17	1	16.85	1	16.80	16.85	0	1,890	0.00%
2022/10/14	11	17.03	12	17.23	17.20	-1	1,915	-0.05%
2022/10/13	16.4	16.92	18	16.77	16.40	-1.6	1,938	-0.08%
2022/10/12	10	17.12	10	17.23	17.40	0	1,998	0.00%
2022/10/11	15	17.49	10	17.35	17.30	5	2,017	0.25%
2022/10/07	2	18.40	0	0.00	18.15	2	2,006	0.10%
2022/10/05	10	18.58	2	18.80	18.45	8	2,051	0.39%
2022/10/04	1	18.25	1	18.45	18.45	0	2,077	0.00%
2022/10/03	2	17.90	3	18.07	18.10	-1	2,103	-0.05%
2022/09/30	5	17.77	11	17.89	18.10	-6	2,123	-0.28%
2022/09/29	6	18.10	7	18.31	18.20	-1	2,148	-0.05%
2022/09/28	4.1	17.93	1	18.30	17.80	3.1	2,210	0.14%
2022/09/27	0	0.00	5	18.55	18.70	-5	2,224	-0.22%
2022/09/26	5.2	18.52	4	18.53	18.35	1.2	2,241	0.05%
2022/09/22	0	0.00	10	19.50	19.55	-10	2,284	-0.44%
2022/09/19	9	19.67	2	19.60	19.60	7	2,300	0.30%
2022/09/16	7.2	20.07	0	0.00	20.05	7.2	2,303	0.31%
2022/09/15	2	20.50	1	20.50	20.35	1	2,326	0.04%
2022/09/14	1	20.15	0	0.00	20.25	1	2,340	0.04%
2022/09/08	1	19.80	2	20.08	20.10	-1	2,427	-0.04%
2022/09/07	0	0.00	2	19.70	19.70	-2	2,450	-0.08%
2022/09/06	2	19.85	2	19.90	19.95	0	2,471	0.00%
2022/09/05	1.2	20.24	0	0.00	20.15	1.2	2,483	0.05%
2022/09/01	2	20.75	0	0.00	20.75	2	2,513	0.08%
2022/08/30	0	0.00	3	20.87	20.90	-3	2,528	-0.12%
2022/08/29	8	20.61	0	0.00	20.65	8	2,559	0.31%
2022/08/26	0	0.00	1	21.40	21.30	-1	2,599	-0.04%
2022/08/25	1	21.10	1	21.25	21.30	0	2,845	0.00%
2022/08/24	1	20.90	4	21.03	21.00	-3	2,846	-0.11%
2022/08/23	24	21.06	14	21.12	20.65	10	2,804	0.36%
2022/08/22	0	0.00	14	21.18	21.25	-14	2,676	-0.52%
2022/08/19	6.2	21.14	9	21.40	20.90	-2.8	2,646	-0.10%
2022/08/17	0	0.00	2	20.95	20.85	-2	2,602	-0.08%
2022/08/16	1	20.60	0	0.00	20.55	1	2,595	0.04%
2022/08/15	0	0.00	1	20.35	20.60	-1	2,616	-0.04%
2022/08/11	0	0.00	2	20.35	20.25	-2	2,608	-0.08%
2022/08/10	0	0.00	1	20.10	20.00	-1	2,620	-0.04%
2022/08/09	1	19.65	0	0.00	19.60	1	2,614	0.04%
2022/08/05	8	19.44	5	19.62	19.60	3	2,642	0.11%
2022/08/04	1	18.85	1	19.15	19.15	0	2,653	0.00%
2022/08/02	6.1	19.50	2	19.65	19.55	4.1	2,694	0.15%
2022/08/01	0	0.00	3	20.28	20.35	-3	2,659	-0.11%
2022/07/29	0	0.00	11	19.81	19.95	-11	2,599	-0.42%
2022/07/28	17	19.57	6	19.65	19.50	11	2,659	0.41%
2022/07/27	8	19.43	12	19.52	19.70	-4	2,711	-0.15%
2022/07/26	12	19.58	10	19.67	19.40	2	2,714	0.07%
2022/07/25	23	19.76	9	19.78	19.70	14	2,734	0.51%
2022/07/22	12	20.63	23	21.18	20.60	-11	2,787	-0.39%
2022/07/20	0	0.00	10	19.65	19.55	-10	2,707	-0.37%
2022/07/19	10	19.50	5	19.75	19.45	5	2,768	0.18%
2022/07/18	0	0.00	2	19.25	19.30	-2	2,751	-0.07%
2022/07/15	21	18.90	12	18.88	18.90	9	2,763	0.33%
2022/07/14	27	18.89	8	18.65	18.90	19	2,827	0.67%
2022/07/13	5	18.95	4	18.73	18.85	1	3,067	0.03%
2022/07/12	23	18.24	20	18.25	17.90	3	3,079	0.10%
2022/07/11	11	19.16	11	19.21	19.00	0	3,127	0.00%
2022/07/08	7	19.14	2	19.25	19.00	5	3,143	0.16%
2022/07/07	7	18.55	20	18.83	19.10	-13	3,178	-0.41%
2022/07/06	43	18.87	9	18.92	18.40	34	3,242	1.05%
2022/07/05	8	19.33	23.2	19.51	19.75	-15.2	3,345	-0.45%
2022/07/04	33	18.81	33	18.92	18.95	0	3,527	0.00%
2022/07/01	22	19.11	26	19.10	18.70	-4	3,588	-0.11%
2022/06/30	35.1	19.53	36	19.51	19.20	-0.9	3,596	-0.02%
2022/06/29	19	20.16	11	20.23	20.15	8	3,610	0.22%
2022/06/28	8	20.60	6	20.63	20.40	2	3,700	0.05%
2022/06/27	2	20.60	3	20.78	20.90	-1	3,910	-0.03%
2022/06/24	10.1	20.38	11	20.49	20.50	-0.9	4,159	-0.02%
2022/06/23	22	20.31	27	20.32	20.25	-5	4,418	-0.11%
2022/06/22	15	20.60	3	20.55	20.10	12	5,224	0.23%
2022/06/21	4	20.73	12	20.82	21.10	-8	5,796	-0.14%
2022/06/20	22	20.63	27	20.59	20.25	-5	6,139	-0.08%
2022/06/17	8	21.34	7	21.49	21.15	1	6,424	0.02%
2022/06/16	15	22.09	26	22.04	21.50	-11	6,472	-0.17%
2022/06/15	10	22.49	11	22.44	22.40	-1	6,615	-0.02%
2022/06/14	21	22.49	9	22.53	22.65	12	6,698	0.18%
2022/06/13	4	23.10	1	22.80	22.75	3	6,744	0.04%
2022/06/10	7	23.26	5	23.27	23.40	2	6,821	0.03%
2022/06/09	0	0.00	4	23.28	23.45	-4	6,955	-0.06%
2022/06/08	11	23.30	10	23.36	23.40	1	7,232	0.01%
2022/06/07	13	23.29	0	0.00	23.10	13	7,311	0.18%
2022/06/06	19	23.60	0	0.00	23.60	19	7,311	0.26%
2022/06/02	9	24.47	12	24.62	24.30	-3	7,319	-0.04%
2022/06/01	0	0.00	1	24.00	24.00	-1	7,129	-0.01%
2022/05/30	2.1	24.09	5	24.10	23.85	-2.9	7,268	-0.04%
2022/05/25	1	24.00	7	23.91	24.00	-6	7,476	-0.08%
2022/05/24	1	23.60	7	23.84	23.65	-6	7,528	-0.08%
2022/05/23	2	23.95	6	23.85	23.65	-4	7,612	-0.05%
2022/05/20	0	0.00	2	23.80	23.70	-2	7,629	-0.03%
2022/05/19	2	23.10	2	23.25	23.65	0	7,647	0.00%
2022/05/18	0	0.00	5	23.60	23.60	-5	7,674	-0.07%
2022/05/17	2	23.30	1	23.25	23.35	1	7,720	0.01%
2022/05/16	0	0.00	7	23.00	23.05	-7	8,011	-0.09%
2022/05/12	7	22.60	1	21.90	21.90	6	8,200	0.07%
2022/05/11	3	22.82	1	22.50	22.95	2	8,231	0.02%
2022/05/10	8	22.27	9	22.22	22.85	-1	8,355	-0.01%
2022/05/09	6	22.79	0	0.00	22.60	6	8,386	0.07%
2022/05/06	10	23.10	5	23.24	23.45	5	8,390	0.06%
2022/05/05	18	23.62	11	24.13	23.40	7	8,392	0.08%
2022/05/04	5	23.40	12	23.31	23.25	-7	8,354	-0.08%
2022/05/03	8	22.58	2	22.73	22.85	6	8,346	0.07%
2022/04/29	0	0.00	4	22.95	22.80	-4	8,387	-0.05%
2022/04/28	3	22.43	15	22.77	22.55	-12	8,415	-0.14%
2022/04/27	24	21.74	23	21.72	22.10	1	8,325	0.01%
2022/04/26	26	23.01	14	23.14	22.70	12	8,264	0.15%
2022/04/25	57	23.26	22	23.30	23.35	35	8,237	0.42%
2022/04/22	28.2	24.39	15	24.36	24.20	13.2	8,198	0.16%
2022/04/21	11	24.46	8.1	24.51	24.35	2.9	8,264	0.04%
2022/04/20	16	24.72	3	24.95	24.45	13	8,274	0.16%
2022/04/19	23	25.17	38	25.51	24.75	-15	8,284	-0.18%
2022/04/18	14	24.32	23	24.36	24.55	-9	8,188	-0.11%
2022/04/15	18.3	24.66	4	24.51	24.40	14.3	8,249	0.17%
2022/04/14	6	24.99	4	25.13	25.00	2	9,015	0.02%
2022/04/13	3	24.98	2	25.08	25.00	1	9,084	0.01%
2022/04/12	28	25.04	5	25.15	25.10	23	9,256	0.25%
2022/04/11	32	26.11	20	25.89	25.65	12	9,493	0.13%
2022/04/08	4	25.60	30	25.28	26.05	-26	10,088	-0.26%
2022/04/07	7.4	25.10	13	24.94	24.80	-5.6	10,332	-0.05%
2022/04/06	2	25.58	16	25.58	25.65	-14	10,941	-0.13%
2022/04/01	12	25.96	10	25.85	25.85	2	11,144	0.02%
2022/03/31	9	26.23	9	26.45	26.00	0	11,160	0.00%
2022/03/30	27.3	26.29	11	26.29	26.20	16.3	11,143	0.15%
2022/03/29	7	27.04	15	26.87	27.20	-8	11,060	-0.07%
2022/03/28	37	27.05	5	26.93	26.95	32	11,150	0.29%
2022/03/25	66	27.67	122	28.03	26.75	-56	11,835	-0.47%	大賣/
2022/03/24	17	27.28	68	26.97	27.05	-51	11,076	-0.46%
2022/03/23	22.1	26.08	58	26.24	25.85	-36	10,557	-0.34%
2022/03/22	50	25.26	31	25.23	25.35	19	10,241	0.19%
2022/03/21	5	24.59	5	24.79	24.45	0	9,979	0.00%
2022/03/18	10	24.49	31	24.70	24.60	-21	10,024	-0.21%
2022/03/17	7	24.56	11	24.30	24.25	-4	9,972	-0.04%
2022/03/16	32	23.79	35	23.84	23.55	-3	9,952	-0.03%
2022/03/15	22	24.45	17	24.61	23.95	5	10,045	0.05%
2022/03/14	37	24.57	20	24.58	24.55	17	10,257	0.17%
2022/03/11	43	24.99	7	25.11	25.15	36	10,231	0.35%
2022/03/10	0	0.00	7	26.26	26.45	-7	10,033	-0.07%
2022/03/09	4	25.08	6	25.30	25.35	-2	10,018	-0.02%
2022/03/08	10	25.09	13	25.22	24.95	-3	10,234	-0.03%
2022/03/07	18	25.62	17	25.47	25.40	1	10,483	0.01%
2022/03/04	12	26.45	6	26.50	26.45	6	10,959	0.05%
2022/03/03	10	26.64	19	26.78	26.65	-9	11,099	-0.08%
2022/03/02	0	0.00	5	26.54	26.55	-5	11,259	-0.04%
2022/03/01	4	26.31	29	26.47	26.40	-25	11,391	-0.22%
2022/02/25	6	25.45	16	25.94	25.70	-10	11,904	-0.08%
2022/02/24	13	25.65	5	25.52	25.35	8	13,175	0.06%
2022/02/23	2	26.25	18	26.09	26.25	-16	13,305	-0.12%
2022/02/22	17	25.53	15	25.49	25.55	2	13,413	0.01%
2022/02/21	8	25.81	6	25.88	25.90	2	13,543	0.01%
2022/02/18	4	26.05	0	0.00	26.05	4	13,886	0.03%
2022/02/17	13	25.82	10	25.96	25.90	3	14,364	0.02%
2022/02/16	35	26.59	4	26.33	26.00	31	14,795	0.21%
2022/02/15	6	25.93	31	25.99	26.00	-25	15,392	-0.16%
2022/02/14	6	24.86	4	24.98	25.05	2	17,292	0.01%
2022/02/11	19	25.33	6	25.45	25.40	13	22,476	0.06%
2022/02/10	6	25.55	21	25.82	25.80	-15	24,624	-0.06%
2022/02/09	3	25.22	0	0.00	25.20	3	28,031	0.01%
2022/02/08	152	24.92	9	24.89	24.95	143	29,989	0.48%	大買/鉅額交易
2022/02/07	2	24.40	2	24.25	24.45	0	31,804	0.00%
2022/01/26	2	23.40	6	23.65	23.55	-4	31,959	-0.01%
2022/01/25	8	23.75	7	24.14	23.50	1	32,328	0.00%
2022/01/24	11	23.64	9	23.84	24.00	2	32,710	0.01%
2022/01/21	7	24.45	6	24.48	24.10	1	33,228	0.00%
2022/01/20	9	24.72	155	24.75	24.80	-146	33,609	-0.43%	大賣/鉅額交易
2022/01/19	3	24.75	3	24.98	24.70	0	34,239	0.00%
2022/01/18	2	25.13	0	0.00	24.90	2	34,890	0.01%
2022/01/17	3.5	24.99	11	24.77	25.10	-7.5	35,774	-0.02%
2022/01/14	27.5	24.86	40	25.13	24.60	-12.5	36,365	-0.03%
2022/01/13	14	25.70	76	25.68	25.60	-62	36,954	-0.17%
2022/01/12	18	25.74	29	25.68	25.70	-11	37,733	-0.03%
2022/01/11	12	26.29	4	26.13	25.85	8	39,278	0.02%
2022/01/10	50	26.59	3	26.52	26.55	47	41,107	0.11%
2022/01/07	39	27.26	45	27.97	26.80	-6	42,968	-0.01%
2022/01/06	19	26.94	17	26.90	26.90	2	47,351	0.00%
2022/01/05	46.4	27.23	12	27.23	27.05	34.4	50,667	0.07%
2022/01/04	42	27.79	8.2	27.96	27.80	33.8	51,347	0.07%
2022/01/03	108	28.29	131	28.09	28.40	-23	51,813	-0.04%	大買/大賣/
2021/12/30	36	27.34	7	27.56	27.25	29	53,391	0.05%
2021/12/29	15	27.68	90	27.55	27.80	-75	55,223	-0.14%
2021/12/28	15	26.61	24	26.78	26.45	-9	55,862	-0.02%
2021/12/27	10	26.15	5	26.03	26.10	5	56,202	0.01%
2021/12/24	12	26.32	10	26.40	26.20	2	56,794	0.00%
2021/12/23	7	26.44	5	26.33	26.25	2	57,389	0.00%
2021/12/22	40	26.90	15	26.91	26.55	25	58,185	0.04%
2021/12/21	48	27.45	87	27.57	26.95	-39	58,736	-0.07%
2021/12/20	20	26.00	4	26.05	26.05	16	59,223	0.03%
2021/12/17	2	25.80	2	25.75	25.85	0	60,496	0.00%
2021/12/16	4	25.95	0	0.00	25.90	4	63,107	0.01%
2021/12/15	15	25.88	17	25.93	26.00	-2	66,271	0.00%
2021/12/14	5	26.00	5	26.23	25.75	0	68,540	0.00%
2021/12/13	17	26.31	5	26.20	26.20	12	74,535	0.02%
2021/12/10	28	26.61	2	26.75	26.70	26	79,396	0.03%
2021/12/09	30	26.86	3	27.00	26.90	27	82,430	0.03%
2021/12/08	21	26.92	44	27.03	27.00	-23	83,166	-0.03%
2021/12/07	35	26.29	17	26.37	26.20	18	83,195	0.02%
2021/12/06	31	26.12	30	26.26	26.25	1	83,431	0.00%
2021/12/03	18	26.27	12	26.23	26.15	6	83,413	0.01%
2021/12/02	3	26.10	2	26.30	25.95	1	83,574	0.00%
2021/12/01	8	26.17	5	26.40	26.45	3	83,541	0.00%
2021/11/30	26	27.06	15	27.52	25.65	11	83,240	0.01%
2021/11/29	1	25.70	11	25.82	26.25	-10	82,696	-0.01%
2021/11/26	21	26.75	5	26.34	26.25	16	82,512	0.02%
2021/11/25	2	27.63	7	27.68	27.50	-5	82,250	-0.01%
2021/11/24	68	28.00	34	28.23	27.55	34	82,039	0.04%
2021/11/23	68	28.28	82	28.73	27.50	-14	81,430	-0.02%
2021/11/22	11	27.27	7	27.39	27.40	4	80,087	0.00%
2021/11/19	1	27.55	8	27.67	27.45	-7	79,897	-0.01%
2021/11/18	4	27.75	4	27.86	27.55	0	79,704	0.00%
2021/11/17	19	27.96	19	28.13	28.10	0	79,529	0.00%
2021/11/16	17	27.91	14	27.70	27.60	3	79,154	0.00%
2021/11/15	35	28.32	1,171.2	28.32	28.05	-1,136.2	78,644	-1.44%	大賣/鉅額交易
2021/11/12	34.2	28.33	56	28.22	28.00	-21.8	78,156	-0.03%
2021/11/11	206	29.65	155	29.73	28.50	51	77,269	0.07%	大買/大賣/
2021/11/10	427	30.40	427	30.85	29.40	0	75,210	0.00%	大買/大賣/
2021/11/09	99	29.44	145	29.50	30.25	-46	70,014	-0.07%	大賣/
2021/11/08	242	29.40	98	29.24	27.50	144	67,813	0.21%	大買/鉅額交易
2021/11/05	76	28.69	118.3	28.76	29.35	-42.3	64,287	-0.07%	大賣/
2021/11/04	61	26.99	267	27.24	26.70	-206	62,279	-0.33%	大賣/鉅額交易
2021/11/03	26	25.20	54	25.27	25.50	-28	60,492	-0.05%
2021/11/02	53	25.55	39	25.37	25.15	14	60,320	0.02%
2021/11/01	21	25.65	43	25.94	25.90	-22	59,938	-0.04%
2021/10/29	42	25.82	23	26.15	25.55	19	59,519	0.03%
2021/10/28	32	25.94	15	25.98	25.75	17	58,959	0.03%
2021/10/27	18	25.87	46	26.28	26.70	-28	58,539	-0.05%
2021/10/26	65	26.40	27	26.07	25.70	38	57,946	0.07%
2021/10/25	27	25.81	53	26.09	26.55	-26	57,313	-0.05%
2021/10/22	296	25.64	57	25.53	25.00	239	56,587	0.42%	大買/鉅額交易
2021/10/21	174	26.11	41	26.39	26.40	133	56,060	0.24%	大買/鉅額交易
2021/10/20	116	26.37	64	26.47	26.55	52	55,710	0.09%	大買/
2021/10/19	505	26.49	158	26.59	26.50	347	54,907	0.63%	大買/大賣/鉅額交易
2021/10/18	645	27.01	104	26.97	27.05	541	53,352	1.01%	大買/大賣/鉅額交易
2021/10/15	61	25.66	198	25.86	26.50	-137	51,471	-0.27%	大賣/鉅額交易
2021/10/14	437	26.77	391.2	27.12	25.05	45.8	49,597	0.09%	大買/大賣/
2021/10/13	125	26.88	306.2	27.19	26.75	-181.2	44,426	-0.41%	大買/大賣/鉅額交易
2021/10/12	41	25.44	264	25.71	25.85	-223	41,091	-0.54%	大賣/鉅額交易
2021/10/08	91	25.70	165	25.68	25.30	-74	40,340	-0.18%	大賣/
2021/10/07	82.1	25.85	113	25.81	26.00	-30.9	40,104	-0.08%	大賣/
2021/10/06	206.1	25.81	248	25.82	26.00	-41.9	37,875	-0.11%	大買/大賣/
2021/10/05	93	24.68	76	24.74	24.75	17	35,699	0.05%
2021/10/04	50	24.65	38	24.33	24.00	12	34,529	0.03%
2021/10/01	77	24.57	130	24.60	25.00	-53	34,112	-0.16%	大賣/
2021/09/30	83	25.17	133	25.28	25.65	-50	33,557	-0.15%	大賣/
2021/09/29	199	25.41	184	25.44	25.10	15	32,948	0.05%	大買/大賣/
2021/09/28	84	25.50	40	25.64	25.35	44	32,255	0.14%
2021/09/27	93	26.40	210	26.69	26.70	-117	31,714	-0.37%	大賣/鉅額交易
2021/09/24	106	26.40	104	26.00	25.55	2	30,695	0.01%	大買/大賣/
2021/09/23	123	26.78	81	26.79	26.80	42	29,504	0.14%	大買/
2021/09/22	178	26.02	134	26.05	26.65	44	26,859	0.16%	大買/大賣/
2021/09/17	56	25.25	54	25.19	24.70	2	23,829	0.01%
2021/09/16	305.3	27.29	307.1	27.42	26.55	-1.9	21,531	-0.01%	大買/大賣/
2021/09/15	190.3	26.26	182.4	26.24	27.30	7.8	15,463	0.05%	大買/大賣/
2021/09/14	90	24.04	136	23.93	24.85	-46	10,511	-0.44%	大賣/
2021/09/13	67	21.76	210	21.93	22.60	-143	7,434	-1.92%	大賣/鉅額交易
2021/09/10	36	20.79	5	20.64	20.55	31	6,594	0.47%
2021/09/09	5	20.70	40	20.48	20.70	-35	6,283	-0.56%
2021/09/08	3	19.50	0	0.00	19.45	3	5,972	0.05%
2021/09/07	4	19.38	4	19.51	19.90	0	6,122	0.00%
2021/09/06	1	19.90	25.5	19.74	19.65	-24.5	5,939	-0.41%
2021/09/02	1	18.55	0	0.00	18.65	1	5,944	0.02%
2021/09/01	1	19.05	0.1	18.85	18.90	0.9	5,991	0.02%
2021/08/31	0	0.00	1	18.95	19.00	-1	6,116	-0.02%
2021/08/25	2	18.50	1	18.40	18.40	1	7,072	0.01%
2021/08/24	1	18.30	1	18.35	18.40	0	7,108	0.00%
2021/08/20	1.1	18.07	2	17.78	17.70	-0.9	7,332	-0.01%
2021/08/19	1	18.10	2.1	18.00	17.80	-1.1	7,940	-0.01%
2021/08/18	1.1	17.90	12	18.35	18.45	-11	8,091	-0.14%
2021/08/17	0	0.00	4.1	18.16	18.00	-4.1	8,111	-0.05%
2021/08/13	1.1	18.10	10	18.00	18.00	-8.9	8,286	-0.11%
2021/08/12	0.1	18.60	1	18.55	18.55	-0.9	8,302	-0.01%
2021/08/11	0	0.00	25	18.90	18.55	-25	8,360	-0.30%
2021/08/09	0	0.00	1	18.95	18.85	-1	8,739	-0.01%
2021/08/06	5	19.35	0	0.00	19.30	5	8,736	0.06%
2021/08/05	1.1	19.34	1	19.35	19.35	0.1	8,800	0.00%
2021/08/03	7	19.52	1	19.50	19.50	6	9,144	0.07%
2021/08/02	0.2	19.55	4	19.61	19.70	-3.8	9,165	-0.04%
2021/07/30	2	19.73	0	0.00	19.50	2	9,171	0.02%
2021/07/29	2	20.00	1	19.95	20.00	1	9,169	0.01%
2021/07/28	18	20.18	4	20.09	19.90	14	9,218	0.15%
2021/07/27	6	19.78	3	19.93	19.70	3	9,429	0.03%
2021/07/26	19	20.48	29	20.40	20.20	-10	9,810	-0.10%
2021/07/23	0	0.00	1	19.60	19.55	-1	9,499	-0.01%
2021/07/22	1	19.65	1	19.75	19.30	0	9,567	0.00%
2021/07/21	5	19.54	52	19.45	19.40	-47	9,555	-0.49%
2021/07/20	5	20.01	6	20.00	19.95	-1	9,521	-0.01%
2021/07/19	1	20.75	2	20.60	20.75	-1	9,492	-0.01%
2021/07/16	20	21.07	5	20.92	20.70	15	9,657	0.16%
2021/07/15	6	20.86	7.1	21.06	21.10	-1.1	9,912	-0.01%
2021/07/14	38	21.23	44	20.76	21.00	-6	10,310	-0.06%
2021/07/13	6	20.44	4	20.35	20.05	2	9,941	0.02%
2021/07/12	7	20.61	1	20.15	20.15	6	9,957	0.06%
2021/07/09	18	21.00	35	20.79	20.60	-17	10,059	-0.17%
2021/07/08	2	21.00	11	20.69	20.65	-9	10,556	-0.09%
2021/07/07	5	20.30	5	20.33	20.25	0	11,101	0.00%
2021/07/06	1	20.30	0	0.00	20.30	1	11,072	0.01%
2021/07/05	45	20.67	20	20.51	20.50	25	11,062	0.23%
2021/07/02	80	21.01	26	20.91	20.00	54	10,961	0.49%
2021/07/01	34	20.48	26	20.59	20.70	8	10,820	0.07%
2021/06/30	0	0.00	15	19.80	19.75	-15	10,440	-0.14%
2021/06/29	1	19.35	5	19.25	19.20	-4	10,297	-0.04%
2021/06/28	2	19.40	9	19.68	19.50	-7	10,285	-0.07%
2021/06/25	6	19.20	0	0.00	19.15	6	10,116	0.06%
2021/06/24	2	19.18	2	19.15	19.20	0	10,094	0.00%
2021/06/22	0	0.00	1	18.90	18.85	-1	10,065	-0.01%
2021/06/21	1	18.65	5	18.95	18.60	-4	10,192	-0.04%
2021/06/18	13	19.11	12.2	19.23	19.10	0.8	10,237	0.01%
2021/06/17	11	19.26	5	19.20	19.25	6	10,263	0.06%
2021/06/16	17.2	19.91	12.1	19.64	19.40	5.1	10,228	0.05%
2021/06/15	6.1	19.37	0	0.00	19.55	6.1	10,013	0.06%
2021/06/11	5	19.30	24	20.00	19.40	-19	9,944	-0.19%
2021/06/10	0	0.00	3	19.30	19.15	-3	9,738	-0.03%
2021/06/08	2.1	19.63	20	19.55	19.45	-18	9,688	-0.19%
2021/06/07	67	20.30	31	20.41	20.25	36	9,559	0.38%
2021/06/04	8	19.86	0	0.00	19.40	8	9,064	0.09%
2021/06/03	0	0.00	2	20.00	19.75	-2	8,983	-0.02%
2021/06/02	1	19.70	29	19.52	19.45	-28	8,812	-0.32%
2021/06/01	3	19.10	4	19.29	19.20	-1	8,582	-0.01%
2021/05/31	6	19.23	24	19.34	19.00	-18	8,538	-0.21%
2021/05/28	50.1	19.26	14	19.30	19.20	36.1	8,458	0.43%
2021/05/27	58	19.38	71.1	19.53	19.60	-13.1	8,307	-0.16%
2021/05/26	1	17.85	15	18.29	19.05	-14	7,705	-0.18%
2021/05/25	0	0.00	2	17.90	17.75	-2	7,550	-0.03%
2021/05/24	0	0.00	10	17.80	17.75	-10	7,535	-0.13%
2021/05/21	2	18.05	10	17.73	17.80	-8	7,538	-0.11%
2021/05/20	1	17.60	0	0.00	17.25	1	7,492	0.01%
2021/05/19	1	17.35	1	17.45	17.30	0	7,612	0.00%
2021/05/18	18.1	17.51	1	17.60	17.70	17.1	7,560	0.23%
2021/05/17	30	17.72	16	18.05	18.35	14	7,424	0.19%
2021/05/14	3	17.02	1	17.20	16.85	2	7,130	0.03%
2021/05/13	2	17.08	1	17.50	17.05	1	7,073	0.01%
2021/05/12	7	18.79	18	18.31	17.55	-11	6,988	-0.16%
2021/05/11	0	0.00	11	18.11	18.00	-11	6,658	-0.17%
2021/05/10	5	18.75	14	18.98	18.90	-9	6,592	-0.14%
2021/05/07	8	18.50	3	18.48	18.55	5	6,563	0.08%
2021/05/06	6	18.53	10	18.05	18.20	-4	6,530	-0.06%
2021/05/05	0.1	18.35	3.1	18.65	18.35	-3.1	6,467	-0.05%
2021/05/04	112.1	19.57	1	19.05	18.90	111.1	6,367	1.74%	大買/鉅額交易
2021/05/03	20	20.38	61	20.19	21.00	-41	5,966	-0.69%
2021/04/29	0.1	19.05	33	19.25	19.10	-32.9	5,474	-0.60%
2021/04/28	11	19.41	4	19.44	19.40	7	5,431	0.13%
2021/04/27	1	18.90	2	19.05	19.00	-1	5,363	-0.02%
2021/04/26	11	18.82	8	19.08	19.05	3	5,315	0.06%
2021/04/23	26.1	18.88	12	18.73	18.80	14.1	5,267	0.27%
2021/04/22	16.1	19.64	65	19.64	19.10	-48.9	5,222	-0.94%
2021/04/21	18	20.00	66	19.85	19.85	-48	5,006	-0.96%
2021/04/20	133	19.96	40	19.92	19.90	93	4,670	1.99%	大買/
2021/04/19	10	19.13	5	19.45	19.30	5	4,136	0.12%
2021/04/16	2	18.93	11	19.01	18.90	-9	3,951	-0.23%
2021/04/15	21	18.93	35	18.65	18.95	-14	3,828	-0.37%
2021/04/14	38	18.52	51	18.51	18.40	-13	3,620	-0.36%
2021/04/13	68	19.03	89	18.78	19.40	-21	3,009	-0.70%
2021/04/12	5	17.59	4	17.70	17.65	1	2,336	0.04%
2021/04/09	18.2	17.41	11	17.35	17.35	7.2	2,428	0.30%
2021/04/08	1.1	17.87	24	17.56	17.65	-22.9	2,400	-0.95%
2021/04/07	8	17.64	31	17.58	17.60	-23	2,343	-0.98%
2021/04/01	0	0.00	1	16.80	16.80	-1	2,177	-0.05%
2021/03/31	0	0.00	2	16.88	16.80	-2	2,211	-0.09%
2021/03/30	1	16.80	4	16.75	16.80	-3	2,214	-0.14%
2021/03/29	1	16.65	0	0.00	16.60	1	2,201	0.05%
2021/03/26	1	16.60	0	0.00	16.60	1	2,219	0.05%
2021/03/25	2	16.73	1	16.70	16.65	1	2,216	0.05%
2021/03/24	8	17.43	10	17.10	16.90	-2	2,198	-0.09%
2021/03/23	12.2	16.90	0	0.00	17.15	12.2	2,028	0.60%
2021/03/22	0	16.50	0	0.00	16.95	0	1,933	0.00%
2021/03/17	2	16.40	0	0.00	16.50	2	1,926	0.10%
2021/03/11	1	16.50	0	0.00	16.45	1	2,032	0.05%
2021/03/10	11	16.43	0	0.00	16.40	11	2,036	0.54%
2021/03/08	0	16.45	0	0.00	16.35	0	2,057	0.00%
2021/02/25	5	16.65	0	0.00	16.70	5	2,176	0.23%
2021/02/23	0	0.00	3	17.00	17.00	-3	2,157	-0.14%
2021/02/22	8	17.22	10	17.26	17.25	-2	2,131	-0.09%
2021/02/19	1	16.90	0	0.00	16.80	1	1,977	0.05%
2021/01/29	0	0.00	0.2	15.70	15.35	-0.2	1,981	-0.01%
2021/01/25	1	15.70	0	0.00	15.85	1	1,988	0.05%
2021/01/19	0.1	16.30	0	0.00	16.05	0.1	2,008	0.00%
2021/01/15	0	16.30	0	0.00	16.15	0	2,002	0.00%
2021/01/13	0.1	16.40	2	16.40	16.40	-1.9	1,981	-0.10%
2021/01/11	1	16.65	3	16.65	16.65	-2	2,093	-0.10%
2021/01/07	0	16.56	0	0.00	16.60	0	2,092	0.00%
2021/01/06	0	0.00	2	16.60	16.50	-2	2,111	-0.09%
2021/01/05	5	17.00	2	17.00	16.90	3	2,074	0.14%
2021/01/04	11	17.73	3	17.43	17.50	8	2,032	0.40%
2020/12/31	5	17.10	0	0.00	17.05	5	1,867	0.27%
2020/12/30	2	17.40	15	17.32	17.25	-13	1,835	-0.71%
2020/12/28	10	16.83	1	16.95	16.85	9	1,712	0.53%
2020/12/25	3	16.93	5	17.00	16.80	-2	1,686	-0.12%
2020/12/22	5	16.60	1	16.65	16.30	4	1,662	0.24%
2020/12/17	1	16.30	1	16.20	16.20	0	1,784	0.00%
2020/12/16	0	0.00	2	16.20	16.30	-2	1,827	-0.11%
2020/12/14	10	16.35	2.1	16.35	16.35	7.9	2,366	0.34%
2020/12/09	6	16.70	0	0.00	16.65	6	2,453	0.24%
2020/12/08	7	16.81	1	16.80	16.75	6	2,458	0.24%
2020/12/07	9	16.88	2.4	17.08	17.10	6.6	2,457	0.27%
2020/12/03	0	0.00	3	16.70	16.60	-3	2,442	-0.12%
2020/11/30	20	17.05	0	0.00	17.20	20	2,819	0.71%
2020/11/27	0	0.00	1.2	16.73	16.80	-1.2	2,758	-0.04%
2020/11/26	2	16.60	1	16.60	16.55	1	2,746	0.04%
2020/11/25	0	0.00	0.3	16.60	16.55	-0.3	2,772	-0.01%
2020/11/24	0	0.00	1	16.75	16.55	-1	2,842	-0.04%
2020/11/20	0	0.00	1	16.55	16.50	-1	2,839	-0.04%
2020/11/19	10	16.55	0	0.00	16.50	10	2,840	0.35%
2020/11/17	21	16.82	0	0.00	16.65	21	2,850	0.74%
2020/11/16	1	16.60	1	16.50	16.45	0	2,833	0.00%
2020/11/12	10	16.73	0	0.00	16.70	10	2,854	0.35%
2020/11/11	0	0.00	1	16.90	16.90	-1	2,868	-0.03%
2020/11/10	1	16.60	1	16.80	16.70	0	2,880	0.00%
2020/11/09	1	16.80	0	0.00	16.60	1	2,871	0.03%
2020/11/06	2	16.50	2	16.60	16.60	0	2,876	0.00%
2020/11/04	1	16.35	1	16.30	16.40	0	3,172	0.00%
2020/11/03	0	0.00	6	16.26	16.30	-6	3,216	-0.19%
2020/11/02	1	16.15	0	0.00	16.20	1	3,315	0.03%
2020/10/30	0	0.00	3	16.70	16.35	-3	3,345	-0.09%
2020/10/29	0	0.00	0.1	16.60	16.75	-0.1	3,387	0.00%
2020/10/26	0	0.00	0.2	16.45	16.45	-0.2	3,649	0.00%
2020/10/20	3	16.55	2	16.50	16.50	1	3,767	0.03%
2020/10/19	3	16.90	11	16.77	16.75	-8	3,780	-0.21%
2020/10/16	1	16.30	1	16.20	16.05	0	3,693	0.00%
2020/10/13	5	16.00	0	0.00	16.10	5	3,798	0.13%
2020/10/05	2	16.20	0	0.00	16.20	2	4,137	0.05%
2020/09/28	0	0.00	5	16.05	16.10	-5	4,793	-0.10%
2020/09/25	1	16.20	0	0.00	15.90	1	5,352	0.02%
2020/09/24	0	0.00	19	16.21	16.15	-19	5,549	-0.34%
2020/09/23	9	16.88	4	16.75	16.75	5	5,646	0.09%
2020/09/21	2	17.10	0	0.00	16.95	2	5,596	0.04%
2020/09/18	14	17.15	3	17.20	17.20	11	5,687	0.19%
2020/09/17	72	17.45	21	17.73	17.35	51	5,609	0.91%
2020/09/15	0	0.00	6	16.94	16.55	-6	5,115	-0.12%
2020/09/14	0	0.00	31	16.19	16.20	-31	5,052	-0.61%
2020/09/11	1	16.40	0	0.00	16.15	1	5,076	0.02%
2020/09/10	5	16.40	1	16.25	16.30	4	5,176	0.08%
2020/09/09	0	0.00	2	16.45	16.50	-2	5,196	-0.04%
2020/09/08	0	0.00	1	16.70	16.60	-1	5,279	-0.02%
2020/09/07	8	17.19	7	16.93	17.00	1	5,223	0.02%
2020/08/31	5	16.25	0	0.00	16.00	5	4,794	0.10%
2020/08/28	30	16.50	10	16.30	16.45	20	4,761	0.42%
2020/08/20	5	15.40	0	0.00	15.50	5	4,683	0.11%
2020/08/18	0	0.00	1	16.45	16.45	-1	4,676	-0.02%
2020/08/14	12	16.84	11	16.76	16.75	1	4,651	0.02%
2020/08/12	2	16.50	0	0.00	16.35	2	4,591	0.04%
2020/08/11	5	16.55	1	16.50	16.55	4	4,574	0.09%
2020/08/10	3	17.17	17	16.93	17.35	-14	4,510	-0.31%
2020/08/07	0	0.00	1	16.60	16.50	-1	4,278	-0.02%
2020/08/06	11	16.87	21	16.87	16.65	-10	4,270	-0.23%
2020/08/03	12	16.31	7	16.32	16.35	5	4,344	0.12%
2020/07/31	6	16.43	1	16.60	16.55	5	4,459	0.11%
2020/07/30	4	16.76	18	16.69	16.70	-14	4,553	-0.31%
2020/07/29	1	15.50	7	15.81	15.90	-6	4,446	-0.13%
2020/07/28	2	15.30	2	15.25	14.95	0	4,429	0.00%
2020/07/27	10	15.20	0	0.00	15.05	10	4,412	0.23%
2020/07/23	7	16.00	1	16.05	16.05	6	4,356	0.14%
2020/07/22	1	16.35	9	16.48	16.35	-8	4,338	-0.18%
2020/07/21	1	16.30	0	0.00	16.10	1	4,315	0.02%
2020/07/20	3	16.00	4	16.04	16.10	-1	4,284	-0.02%
2020/07/17	12	16.17	4	16.60	16.15	8	4,238	0.19%
2020/07/16	19	16.80	2	17.03	16.85	17	4,164	0.41%
2020/07/15	2	17.18	1	16.80	16.80	1	4,128	0.02%
2020/07/14	4	17.29	4	17.70	17.25	0	4,078	0.00%
2020/07/13	6	17.38	1	17.35	17.30	5	4,037	0.12%
2020/07/10	10	17.10	94	17.59	17.90	-84	3,988	-2.11%
2020/07/09	12	18.30	5	18.10	18.00	7	3,821	0.18%
2020/07/08	119	17.54	46	18.01	18.90	73	3,615	2.02%	大買/
2020/07/07	6	17.46	85.4	17.25	17.40	-79.4	3,313	-2.40%
2020/07/06	112.3	17.88	30	18.14	18.20	82.3	3,151	2.61%	大買/
2020/07/03	14	16.78	13	16.83	16.90	1	2,584	0.04%
2020/07/02	17	15.29	14	15.08	15.40	3	2,407	0.12%
2020/07/01	5	14.80	0	0.00	14.65	5	2,267	0.22%
2020/06/30	3	14.97	5	15.05	14.75	-2	2,254	-0.09%
2020/06/29	5	14.95	2	15.00	14.90	3	2,200	0.14%
2020/06/23	5	14.55	0	0.00	14.55	5	2,159	0.23%
2020/06/22	1	14.55	0	0.00	14.55	1	2,149	0.05%
2020/06/19	2	14.60	0	0.00	14.50	2	2,149	0.09%
2020/06/18	0	0.00	4	15.04	14.85	-4	2,118	-0.19%
2020/06/17	12	15.29	24.2	15.09	15.10	-12.2	2,091	-0.58%
2020/06/16	10	14.93	5	14.85	14.85	5	1,979	0.25%
2020/06/15	12	15.03	25	14.59	15.15	-13	1,969	-0.66%
2020/06/12	0	0.00	2	14.10	14.20	-2	1,884	-0.11%
2020/06/08	5	14.80	0	0.00	14.75	5	1,936	0.26%
2020/06/04	1	14.75	0	0.00	14.70	1	2,142	0.05%
2020/06/03	1	14.75	5	14.95	14.70	-4	2,230	-0.18%
2020/06/02	4	14.40	0	0.00	14.40	4	2,209	0.18%
2020/05/26	5	14.75	16	15.28	15.05	-11	2,154	-0.51%
2020/05/14	0	0.00	2	15.18	15.05	-2	2,016	-0.10%
2020/05/13	5	15.25	2	15.30	15.30	3	1,992	0.15%
2020/05/12	4	16.15	5	16.15	15.80	-1	1,949	-0.05%
2020/05/08	5	15.70	0	0.00	15.35	5	1,789	0.28%
2020/05/07	2	15.95	6	16.13	16.30	-4	1,647	-0.24%
2020/05/06	0	0.00	12	15.78	15.40	-12	1,500	-0.80%
2020/05/05	12	15.60	0	0.00	15.60	12	1,345	0.89%
2020/05/04	2	14.05	2	14.55	14.20	0	1,231	0.00%
2020/04/30	0	0.00	1	14.10	14.10	-1	1,190	-0.08%
2020/04/29	0	0.00	5	13.75	13.80	-5	1,189	-0.42%
2020/04/24	0	0.00	3	13.45	13.35	-3	1,177	-0.25%
2020/04/21	1	13.00	0	0.00	12.70	1	1,147	0.09%
2020/04/17	2	13.30	2	13.63	13.15	0	1,140	0.00%
2020/04/16	0	0.00	3	13.40	13.30	-3	1,128	-0.27%
2020/04/13	0	0.00	6	12.75	12.85	-6	1,088	-0.55%
2020/04/08	0.2	12.95	0	0.00	12.95	0.2	1,072	0.02%
2020/04/07	12	13.38	0	0.00	12.95	12	1,062	1.13%
2020/04/06	0	0.00	10	12.45	12.55	-10	1,008	-0.99%
2020/03/30	2	12.30	2	12.20	12.35	0	980	0.00%
2020/03/27	17	12.69	0	0.00	12.75	17	957	1.78%
2020/03/12	0	0.00	9	14.47	14.50	-9	710	-1.27%
2020/03/11	2	15.95	0	0.00	15.50	2	676	0.30%
2020/03/10	10	16.70	10	16.73	15.80	0	653	0.00%
2020/03/09	0	0.00	5	16.15	16.50	-5	448	-1.12%
2020/02/19	0	0.00	20	15.45	15.35	-20	328	-6.09%
2020/01/30	0	0.00	1	15.35	15.15	-1	309	-0.32%
2020/01/16	0	0.00	1	15.70	15.70	-1	291	-0.34%
2020/01/09	0	0.00	7	15.55	15.50	-7	317	-2.21%
2020/01/07	1	15.60	0	0.00	15.60	1	319	0.31%
2019/12/27	4	15.65	0	0.00	15.70	4	333	1.20%
2019/12/26	1	15.65	0	0.00	15.65	1	332	0.30%
2019/12/17	0	0.00	2.3	15.61	15.75	-2.3	319	-0.72%
2019/12/05	5	15.60	0	0.00	15.55	5	312	1.60%
2019/12/02	0	0.00	2	15.70	15.70	-2	322	-0.62%
2019/11/29	5	15.65	0	0.00	15.70	5	319	1.57%
2019/11/28	1	15.80	0	0.00	15.70	1	322	0.31%
2019/11/22	1	15.70	0	0.00	15.65	1	325	0.31%
2019/11/05	1	15.95	0	0.00	15.95	1	334	0.30%
2019/11/04	10	15.98	0	0.00	15.95	10	345	2.90%
2019/10/07	0	0.00	10	16.10	16.15	-10	443	-2.25%
2019/09/27	0	0.00	1	16.25	16.30	-1	629	-0.16%
2019/09/24	1	16.40	0	0.00	16.45	1	792	0.13%
2019/08/29	0.2	16.10	0	0.00	16.10	0.2	816	0.02%
2019/08/22	4	16.10	0	0.00	16.20	4	841	0.48%
2019/08/21	15	16.12	0	0.00	16.15	15	849	1.77%
2019/08/20	0	0.00	2	16.10	16.15	-2	857	-0.23%
2019/08/14	0	0.00	1	16.25	16.15	-1	854	-0.12%
2019/08/13	3	16.10	0	0.00	16.10	3	851	0.35%
2019/08/12	9	16.50	0	0.00	16.45	9	837	1.07%
2019/08/06	12	16.33	0	0.00	16.30	12	835	1.44%
2019/08/05	6	16.60	0	0.00	16.55	6	827	0.73%
2019/08/02	22	17.00	0	0.00	16.90	22	817	2.69%
2019/07/26	6	17.25	0	0.00	17.30	6	801	0.75%
2019/07/24	13	17.24	0	0.00	17.25	13	794	1.64%
2019/07/22	18	17.38	3	17.50	17.40	15	788	1.90%
2019/07/19	23	17.48	1	17.50	17.50	22	782	2.81%
2019/07/18	36	17.58	0	0.00	17.50	36	778	4.62%
2019/07/17	11	17.85	8	17.95	17.80	3	765	0.39%
2019/07/16	1	17.70	7	17.79	17.70	-6	750	-0.80%
2019/07/15	16	17.58	0	0.00	17.55	16	736	2.17%
2019/07/12	30	17.53	0	0.00	17.60	30	735	4.08%
2019/07/11	24	17.58	0	0.00	17.60	24	731	3.28%
2019/07/10	128	17.92	31	17.86	17.70	97	705	13.74%	大買/
2019/07/09	9	17.13	0	0.00	17.10	9	587	1.53%
2019/07/08	0	0.00	3	17.30	17.10	-3	566	-0.53%
2019/07/05	0	0.00	1	16.95	17.00	-1	551	-0.18%
2019/07/04	23	16.89	12	16.82	16.80	11	544	2.02%
2019/07/03	57	16.90	8	16.90	16.85	49	539	9.08%
2019/07/02	101	17.43	80	17.20	17.15	21	526	3.99%	大買/
2019/07/01	0	0.00	5	16.80	16.80	-5	415	-1.20%
2019/06/27	0	0.00	5	16.60	16.60	-5	425	-1.17%
2019/06/21	23	17.03	1	17.05	17.00	22	516	4.26%
2019/06/20	22	16.96	0	0.00	17.00	22	518	4.24%
2019/06/19	20	16.98	0	0.00	16.90	20	522	3.83%
2019/06/18	10	16.90	0	0.00	16.90	10	526	1.90%
2019/06/17	6	16.85	0	0.00	16.95	6	529	1.13%
2019/06/14	10	16.83	0	0.00	16.80	10	531	1.88%
2019/06/06	10	16.98	0	0.00	16.95	10	546	1.83%
2019/06/05	111	17.05	0	0.00	16.95	111	545	20.36%	大買/鉅額交易
2019/06/03	59	16.99	0	0.00	17.00	59	540	10.92%
2019/05/31	396	17.16	10	17.18	17.05	386	537	71.83%	大買/鉅額交易
2019/05/24	0	0.00	1	16.85	16.85	-1	510	-0.20%
2019/05/23	1	16.70	0	0.00	16.70	1	512	0.19%
2019/05/08	2	16.75	0	0.00	16.80	2	593	0.34%
2019/05/07	0	0.00	5	16.80	16.80	-5	588	-0.85%
2019/05/02	5	16.65	0	0.00	16.75	5	581	0.86%
2019/04/29	11	16.77	5	16.80	16.65	6	579	1.03%
2019/04/17	5	16.95	0	0.00	17.00	5	559	0.89%
2019/04/16	5	16.95	1	17.00	16.95	4	552	0.72%
2019/04/10	5	17.05	0	0.00	17.05	5	541	0.92%
2019/04/08	0	0.00	2	17.53	17.55	-2	525	-0.38%
2019/04/01	0	0.00	10.6	16.99	16.90	-10.6	484	-2.20%
2019/03/29	0	0.00	2	17.05	17.10	-2	476	-0.42%
2019/03/27	15	17.23	0	0.00	17.15	15	457	3.28%
2019/03/26	3	17.47	18	17.51	17.50	-15	445	-3.37%
2019/03/25	10	17.05	0	0.00	17.00	10	373	2.68%
2019/03/21	0	0.00	3	16.90	16.80	-3	345	-0.87%
2019/03/15	1	16.55	0	0.00	16.65	1	315	0.32%
2019/03/12	2	16.60	0	0.00	16.60	2	314	0.64%
2019/03/05	10	16.73	5	16.75	16.80	5	306	1.63%
2019/02/27	1	16.70	0	0.00	16.70	1	304	0.33%
2019/02/25	0	0.00	10	16.90	16.95	-10	294	-3.39%
2019/02/22	10	16.70	0	0.00	16.80	10	289	3.45%
2019/02/20	0	0.00	6	16.67	17.10	-6	267	-2.24%
2019/02/13	1	15.85	0	0.00	16.00	1	203	0.49%
2019/01/24	0	0.00	1	16.25	16.20	-1	185	-0.54%
2018/12/25	1	15.50	0	0.00	15.75	1	298	0.34%
2018/12/19	1	15.75	0	0.00	15.75	1	303	0.33%
2018/11/27	1	16.10	0	0.00	16.10	1	390	0.26%
2018/11/26	0	0.00	2	16.10	16.10	-2	396	-0.50%
2018/11/16	5	16.05	0	0.00	16.05	5	452	1.10%
2018/10/30	1	15.20	0	0.00	15.30	1	502	0.20%
2018/10/29	1	15.30	0	0.00	15.30	1	499	0.20%
2018/10/25	0	0.00	19	15.45	15.45	-19	502	-3.78%
2018/10/16	0	0.00	7	16.40	16.35	-7	499	-1.40%
2018/10/12	1	16.05	1	16.35	16.25	0	496	0.00%
2018/10/11	3	16.38	0	0.00	16.05	3	493	0.61%
2018/10/09	1	17.35	0	0.00	17.30	1	467	0.21%
2018/10/05	1	17.35	0	0.00	17.40	1	463	0.22%
2018/10/01	0	0.00	4	17.80	17.90	-4	467	-0.86%
2018/09/25	5	17.85	5	17.95	17.95	0	490	0.00%
2018/09/18	5	17.95	4	17.90	17.90	1	497	0.20%
2018/09/17	10	17.94	0	0.00	17.80	10	493	2.03%
2018/09/03	1	18.35	1	18.50	18.50	0	581	0.00%
2018/07/27	0	0.00	3	18.20	18.20	-3	956	-0.31%
2018/07/23	3	18.43	0	0.00	18.40	3	1,006	0.30%
2018/07/06	0	0.00	1	17.60	17.60	-1	994	-0.10%
2018/06/14	10	19.40	3	19.45	19.30	7	976	0.72%
2018/06/13	0	0.00	30	19.60	19.60	-30	963	-3.12%
2018/06/07	0	0.00	3	19.17	19.05	-3	926	-0.32%
2018/06/04	5	19.10	0	0.00	19.20	5	915	0.55%
2018/06/01	3	19.70	5	19.55	19.30	-2	906	-0.22%
2018/05/31	0	0.00	5	19.30	19.30	-5	815	-0.61%
2018/05/30	5	18.65	0	0.00	18.65	5	788	0.63%
2018/05/25	5	18.95	1	19.05	18.85	4	787	0.51%
2018/05/24	1	18.90	0	0.00	18.90	1	776	0.13%
2018/05/22	0	0.00	5	18.80	18.75	-5	771	-0.65%
2018/05/18	5	18.95	30	19.00	18.90	-25	773	-3.23%
2018/05/17	0	0.00	31	18.61	18.60	-31	700	-4.43%
2018/05/16	4	18.26	4	18.31	18.30	0	676	0.00%
2018/05/15	53	18.33	0	0.00	18.30	53	679	7.80%
2018/05/14	0	0.00	0.2	17.90	17.95	-0.2	674	-0.03%
2018/05/10	0	0.00	5	18.00	17.95	-5	677	-0.74%
2018/05/09	5	18.15	0	0.00	18.15	5	689	0.73%
2018/05/08	10	18.30	0	0.00	18.25	10	697	1.43%
2018/05/02	0	0.00	1	17.95	18.00	-1	699	-0.14%
2018/04/26	1	17.70	0	0.00	17.60	1	687	0.15%
2018/04/25	0	0.00	1	17.70	17.75	-1	719	-0.14%
2018/04/24	1	17.80	0	0.00	17.80	1	736	0.14%
2018/04/20	0.5	18.00	0	0.00	18.10	0.5	757	0.07%
2018/04/17	1	17.80	0	0.00	17.75	1	770	0.13%
2018/04/09	0	0.00	0.9	17.70	17.80	-0.9	914	-0.10%
2018/03/26	7	17.75	0	0.00	17.75	7	1,057	0.66%
2018/03/23	0	0.00	1	17.75	17.85	-1	1,058	-0.09%
2018/03/22	1	18.20	0	0.00	18.10	1	1,060	0.09%
2018/03/13	0	0.00	1	17.85	17.90	-1	1,071	-0.09%
2018/03/07	1	17.65	0	0.00	17.60	1	1,086	0.09%
2018/03/01	0.5	18.00	1	18.05	18.10	-0.5	1,098	-0.05%
2018/02/23	1	17.70	0	0.00	17.70	1	1,092	0.09%
2018/02/06	2	17.53	1	16.95	17.15	1	1,061	0.09%
2018/02/05	0	0.00	1	18.30	18.30	-1	1,033	-0.10%
2018/01/26	1	18.55	0	0.00	18.60	1	1,005	0.10%
2018/01/23	0	0.00	12	18.95	18.85	-12	985	-1.22%
2018/01/22	0	0.00	27	18.84	19.10	-27	984	-2.74%
2018/01/19	13	18.80	12	18.65	18.70	1	979	0.10%
2018/01/18	13	19.04	0	0.00	18.95	13	957	1.36%
2018/01/16	11	19.15	1	19.20	19.20	10	1,025	0.98%
2018/01/12	6	19.22	10	19.35	19.40	-4	1,070	-0.37%
2018/01/11	30	19.23	1	19.25	19.25	29	1,066	2.72%
2018/01/10	0	0.00	3	19.55	19.45	-3	1,062	-0.28%
2018/01/05	20	19.75	0	0.00	19.65	20	1,026	1.95%
2018/01/04	1	19.75	0	0.00	19.85	1	1,013	0.10%
2018/01/03	0	0.00	25	19.99	19.85	-25	987	-2.53%
2018/01/02	4	19.65	39	19.55	19.55	-35	906	-3.86%