和益 (1709)-永豐金券商分點個股進出

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

和益

(1709)

可現股當沖

股價
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
737張
產業
上市化學類股
199人加入追蹤

立即追蹤
本地時間:14:30

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

和益 (1709)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/10	7	19.96	0	0.00	20.00	7	508	1.38%
2024/05/09	13	19.79	5	19.83	19.75	8	500	1.60%
2024/05/08	0	19.53	1.3	19.50	19.70	-1.3	495	-0.26%
2024/05/07	17.1	19.40	0	0.00	19.40	17.1	487	3.51%
2024/05/06	9	19.49	0	0.00	19.45	9	485	1.85%
2024/05/03	4.2	19.50	0	0.00	19.50	4.2	487	0.86%
2024/05/02	0.1	19.50	0.1	19.55	19.50	0.1	484	0.01%
2024/04/30	0	19.60	0	0.00	19.55	0	480	0.00%
2024/04/26	2.1	19.40	0.1	19.50	19.40	2	475	0.43%
2024/04/25	1	19.40	0	0.00	19.40	1	474	0.21%
2024/04/23	0	19.35	0	0.00	19.25	0	478	0.00%
2024/04/22	0	19.40	1	19.20	19.35	-1	485	-0.21%
2024/04/19	1	19.10	15.9	19.19	19.10	-14.8	477	-3.11%
2024/04/18	2	19.35	0.1	19.36	19.40	1.9	466	0.40%
2024/04/17	0	19.40	0	0.00	19.30	0	465	0.00%
2024/04/16	2.3	19.39	0	19.30	19.20	2.3	470	0.49%
2024/04/15	0	0.00	1	19.60	19.60	-1	461	-0.22%
2024/04/12	0.5	19.70	0	0.00	19.60	0.5	460	0.11%
2024/04/11	4.2	19.78	3	20.00	19.65	1.2	459	0.25%
2024/04/10	5	19.91	40.4	19.86	20.00	-35.3	455	-7.76%
2024/04/09	0	19.74	0	19.80	19.75	0	449	-0.01%
2024/04/08	0.1	19.53	0	0.00	19.60	0.1	445	0.02%
2024/04/03	0	19.70	0	0.00	19.55	0	433	0.00%
2024/04/02	1	19.65	1	19.65	19.60	0	434	0.00%
2024/04/01	0	19.75	0.3	19.80	19.65	-0.3	434	-0.06%
2024/03/29	0.1	19.60	0	0.00	19.50	0.1	433	0.03%
2024/03/28	2.2	19.61	9	19.51	19.45	-6.8	432	-1.58%
2024/03/27	0.2	19.65	0	0.00	19.55	0.2	427	0.04%
2024/03/26	2.6	19.55	0	0.00	19.50	2.6	426	0.60%
2024/03/25	1.1	19.60	0	0.00	19.60	1.1	423	0.25%
2024/03/22	6.5	19.45	0	0.00	19.45	6.5	425	1.53%
2024/03/21	0.4	19.64	0	0.00	19.65	0.4	421	0.10%
2024/03/20	5.4	19.74	0	0.00	19.55	5.4	416	1.30%
2024/03/19	1.5	19.93	12	19.92	19.90	-10.5	404	-2.61%
2024/03/18	2.6	19.95	0	0.00	19.95	2.6	399	0.65%
2024/03/15	1.1	20.26	0	0.00	20.20	1.1	388	0.28%
2024/03/14	6	20.53	24	20.53	20.45	-18	377	-4.75%
2024/03/13	0.5	21.00	23	21.04	20.95	-22.5	366	-6.15%
2024/03/12	6.3	21.05	13.5	21.15	21.10	-7.1	358	-1.99%
2024/03/11	3	20.65	0	0.00	20.80	3	343	0.89%
2024/03/07	0.1	20.61	0	0.00	20.55	0.1	336	0.02%
2024/03/06	0	0.00	2	20.75	20.65	-2	333	-0.60%
2024/03/05	11	20.82	0	0.00	20.70	11	328	3.34%
2024/03/04	0	20.85	0	0.00	20.75	0	330	0.00%
2024/03/01	2	20.85	0	0.00	20.85	2	328	0.61%
2024/02/27	4	21.06	2	21.15	21.00	2	331	0.60%
2024/02/26	4	20.86	11	20.97	20.85	-7	319	-2.19%
2024/02/23	3	20.67	0	0.00	20.65	3	304	0.98%
2024/02/22	29	20.75	0	0.00	20.75	29	305	9.48%
2024/02/21	3	20.70	7	20.70	20.70	-4	308	-1.30%
2024/02/20	0.1	20.95	32	20.85	20.70	-32	307	-10.39%
2024/02/19	0.1	20.95	0	0.00	20.90	0.1	310	0.03%
2024/02/16	0	0.00	0.1	20.65	20.50	-0.1	311	-0.05%
2024/02/15	1	20.40	0	0.00	20.50	1	321	0.31%
2024/02/05	1	20.55	1	20.60	20.55	0	331	0.00%
2024/02/02	0	0.00	0	20.60	20.60	0	336	-0.01%
2024/01/31	0	0.00	5	20.65	20.65	-5	334	-1.49%
2024/01/30	0.1	20.85	0	0.00	20.70	0.1	334	0.03%
2024/01/25	0	0.00	0.1	20.60	20.45	-0.1	333	-0.02%
2024/01/19	1	20.10	0	0.00	20.25	1	333	0.30%
2024/01/18	0	0.00	5	20.15	20.15	-5	334	-1.49%
2024/01/17	21.3	20.08	2	20.20	20.10	19.3	336	5.73%
2024/01/16	0	20.30	4	20.34	20.25	-4	332	-1.20%
2024/01/12	0	0.00	3	20.70	20.75	-3	330	-0.91%
2024/01/11	2	20.60	0	0.00	20.60	2	335	0.60%
2024/01/10	1.1	20.51	0	0.00	20.45	1.1	372	0.28%
2024/01/08	0.1	20.80	0	0.00	20.85	0.1	370	0.03%
2024/01/05	0	20.90	0	0.00	20.80	0	373	0.01%
2024/01/03	1	20.76	0	0.00	20.85	1	378	0.28%
2023/12/28	2	20.88	0	0.00	20.95	2	380	0.53%
2023/12/27	6.1	20.88	0	0.00	20.95	6.1	380	1.59%
2023/12/26	2	20.85	1	20.80	20.85	1	385	0.26%
2023/12/21	3.1	20.95	0	0.00	20.90	3.1	387	0.80%
2023/12/20	0	0.00	1	21.01	21.10	-1	387	-0.26%
2023/12/19	1.1	20.81	0	0.00	20.90	1.1	386	0.27%
2023/12/18	0.1	21.25	0	0.00	21.25	0.1	382	0.03%
2023/12/15	0	0.00	1	21.00	21.05	-1	376	-0.27%
2023/12/14	0	0.00	16	21.00	21.00	-16	374	-4.27%
2023/12/13	9	20.90	0	0.00	20.90	9	373	2.41%
2023/12/12	0	0.00	1	20.90	20.95	-1	372	-0.27%
2023/12/11	10.1	20.95	0	0.00	20.90	10.1	373	2.71%
2023/12/08	4	20.95	0.2	21.15	20.95	3.8	378	1.02%
2023/12/07	1	21.05	0	0.00	21.05	1	377	0.27%
2023/12/06	0.2	21.29	0	0.00	21.20	0.2	379	0.05%
2023/12/05	0.1	21.30	1	21.20	21.25	-0.9	381	-0.22%
2023/12/04	2	21.23	0	0.00	21.30	2	383	0.53%
2023/12/01	0.1	20.95	0	0.00	21.10	0.1	385	0.03%
2023/11/30	0.2	20.95	0	20.90	20.85	0.2	383	0.06%
2023/11/29	0.2	20.95	0.1	21.07	20.80	0.1	385	0.03%
2023/11/28	0	0.00	1	20.70	20.80	-1	392	-0.25%
2023/11/27	0	0.00	3	20.63	20.60	-3	393	-0.76%
2023/11/24	0.1	20.70	0	20.80	20.55	0.1	398	0.02%
2023/11/23	2	20.60	1.1	20.61	20.55	0.9	415	0.22%
2023/11/22	0	0.00	21.4	20.63	20.50	-21.4	429	-4.97%
2023/11/21	0	0.00	0.3	20.57	20.60	-0.3	433	-0.06%
2023/11/20	0	0.00	0	20.50	20.40	0	496	0.00%
2023/11/17	2	20.30	0.3	20.35	20.30	1.7	526	0.32%
2023/11/16	0	0.00	4.6	20.29	20.25	-4.6	545	-0.84%
2023/11/15	6	20.01	0	0.00	20.05	6	553	1.08%
2023/11/14	4.5	20.02	1	20.00	20.00	3.5	558	0.62%
2023/11/13	2.1	20.25	50.4	20.07	20.05	-48.3	558	-8.63%
2023/11/10	0.3	20.57	1.1	20.62	20.45	-0.8	557	-0.15%
2023/11/08	5	20.70	0.3	20.90	20.85	4.7	589	0.79%
2023/11/07	1	20.70	0.2	20.90	20.80	0.9	611	0.14%
2023/11/06	1.4	20.81	0.1	20.95	20.80	1.2	638	0.19%
2023/11/02	15	20.70	0	0.00	20.65	15	656	2.29%
2023/10/27	6.1	20.70	0	0.00	20.75	6.1	689	0.89%
2023/10/25	1	20.70	2	20.70	20.70	-1	709	-0.14%
2023/10/23	50	20.58	0	0.00	20.50	50	732	6.83%
2023/10/18	21.1	20.22	0	0.00	20.15	21.1	742	2.84%
2023/10/16	0	0.00	2	21.38	21.40	-2	727	-0.28%
2023/10/13	1	21.30	2.7	21.33	21.35	-1.7	735	-0.23%
2023/10/11	0.1	21.20	0	0.00	21.10	0.1	745	0.01%
2023/10/06	0.2	21.30	0	0.00	21.30	0.2	743	0.03%
2023/10/04	0	0.00	0.1	21.10	21.05	-0.1	750	-0.01%
2023/10/03	0.1	21.30	0	0.00	21.10	0.1	753	0.01%
2023/09/27	0	0.00	1	21.10	21.10	-1	767	-0.13%
2023/09/26	0	0.00	1	21.05	21.05	-1	773	-0.13%
2023/09/21	8	21.25	0	0.00	21.10	8	784	1.02%
2023/09/20	4.1	21.25	0	0.00	21.35	4.1	785	0.52%
2023/09/19	1	21.35	0	0.00	21.35	1	789	0.13%
2023/09/15	2	21.18	0	0.00	21.15	2	793	0.25%
2023/09/14	1	21.40	0	0.00	21.35	1	799	0.13%
2023/09/12	4	20.94	0	0.00	20.95	4	809	0.49%
2023/09/08	0	0.00	5	21.07	21.05	-5	825	-0.61%
2023/09/06	0	0.00	1	21.30	21.00	-1	851	-0.12%
2023/09/05	1.1	21.26	10	21.25	21.30	-8.9	893	-1.00%
2023/09/04	1	21.45	0	0.00	21.40	1	900	0.11%
2023/09/01	10.1	21.12	4	21.15	21.15	6.1	905	0.67%
2023/08/31	0	0.00	1	21.10	21.10	-1	903	-0.11%
2023/08/30	1	20.80	3	21.05	21.15	-2	913	-0.22%
2023/08/29	3.1	20.94	0	0.00	20.75	3.1	913	0.34%
2023/08/28	0	0.00	1	21.30	21.25	-1	907	-0.11%
2023/08/25	0	0.00	8	21.99	21.95	-8	903	-0.89%
2023/08/24	2	22.03	4.3	21.88	21.90	-2.3	929	-0.25%
2023/08/23	1.1	23.96	0	0.00	23.90	1.1	883	0.12%
2023/08/22	3	24.10	0	0.00	24.05	3	869	0.34%
2023/08/21	3	24.07	0	0.00	24.10	3	863	0.35%
2023/08/18	1.1	24.00	0	0.00	24.00	1.1	861	0.12%
2023/08/17	9	23.72	0	0.00	23.90	9	852	1.06%
2023/08/16	4.1	23.94	0	0.00	23.95	4.1	849	0.48%
2023/08/15	1.1	24.10	3	24.10	24.05	-1.9	852	-0.23%
2023/08/14	6.2	24.05	0	0.00	23.90	6.2	856	0.72%
2023/08/11	8	24.55	4	24.55	24.50	4	855	0.47%
2023/08/10	5.1	24.76	0.8	24.85	24.70	4.3	928	0.46%
2023/08/09	3	25.12	11	25.11	25.10	-8	923	-0.87%
2023/08/08	6	25.30	0	0.00	25.25	6	924	0.65%
2023/08/07	8.2	25.35	0	0.00	25.40	8.2	936	0.87%
2023/08/04	1	25.25	0	0.00	25.20	1	966	0.10%
2023/08/01	0	0.00	5.4	25.36	25.35	-5.4	1,013	-0.54%
2023/07/31	25.1	25.51	1	25.40	25.35	24.1	1,047	2.30%
2023/07/28	2	25.40	0	0.00	25.45	2	1,070	0.19%
2023/07/24	0.2	25.05	0	0.00	24.90	0.2	1,473	0.01%
2023/07/21	5	25.03	1	25.15	25.00	4	1,609	0.25%
2023/07/20	0.1	25.06	0.4	25.10	25.10	-0.4	1,727	-0.02%
2023/07/19	1	24.95	2	25.05	24.95	-1	1,945	-0.05%
2023/07/18	1	25.00	1	24.95	25.00	0	1,952	0.00%
2023/07/17	0	0.00	1	24.70	24.90	-1	1,957	-0.05%
2023/07/13	7.1	24.64	1	24.65	24.55	6.1	2,005	0.30%
2023/07/12	0	0.00	1	24.60	24.55	-1	2,025	-0.05%
2023/07/11	5	24.64	0	0.00	24.70	5	2,043	0.24%
2023/07/10	0	0.00	7	24.60	24.60	-7	2,082	-0.34%
2023/07/07	0.1	24.57	13	24.56	24.60	-12.9	2,100	-0.62%
2023/07/06	0	0.00	13	24.77	24.70	-13	2,115	-0.61%
2023/07/05	0	0.00	3	24.82	24.85	-3	2,128	-0.14%
2023/07/04	0	0.00	4	24.69	24.70	-4	2,132	-0.19%
2023/06/30	0	0.00	4	24.65	24.65	-4	2,141	-0.19%
2023/06/29	0	0.00	1	24.70	24.65	-1	2,150	-0.05%
2023/06/28	2	24.60	1	24.60	24.70	1	2,155	0.05%
2023/06/27	0.1	24.75	1	24.60	24.60	-1	2,169	-0.04%
2023/06/21	4	24.65	5	24.66	24.65	-1	2,200	-0.05%
2023/06/20	1	24.55	1	24.55	24.55	0	2,214	0.00%
2023/06/19	2.1	24.65	0	0.00	24.55	2.1	2,247	0.10%
2023/06/16	1	24.75	0	0.00	24.70	1	2,306	0.04%
2023/06/15	1.2	24.60	0	0.00	24.60	1.2	2,328	0.05%
2023/06/13	1	24.55	2	24.55	24.60	-1	2,354	-0.04%
2023/06/12	4	24.80	8	24.66	24.60	-4	2,371	-0.17%
2023/06/09	18.1	24.93	6	25.20	25.00	12.1	2,439	0.49%
2023/06/08	0	0.00	1	25.55	25.55	-1	2,487	-0.04%
2023/06/06	1.1	25.59	0	0.00	25.55	1.1	2,554	0.04%
2023/06/05	0	0.00	1	25.45	25.55	-1	2,651	-0.04%
2023/06/02	0.1	25.38	0	0.00	25.40	0.1	2,690	0.00%
2023/05/31	2	24.88	0.4	25.00	25.10	1.6	2,717	0.06%
2023/05/30	62.1	25.01	14	25.05	24.90	48.1	2,739	1.76%
2023/05/29	150	25.25	7	25.19	25.20	143	2,787	5.13%	大買/鉅額交易
2023/05/26	2.1	25.28	8	25.33	25.20	-5.9	2,808	-0.21%
2023/05/25	0	0.00	3.4	25.41	25.45	-3.4	2,840	-0.12%
2023/05/24	2	25.55	4	25.45	25.60	-2	2,861	-0.07%
2023/05/23	2	25.30	17	25.38	25.45	-15	2,876	-0.52%
2023/05/22	2.1	25.45	0	0.00	25.40	2.1	2,958	0.07%
2023/05/19	2.2	25.33	0	0.00	25.35	2.2	2,966	0.07%
2023/05/18	3	25.32	27	25.25	25.25	-24	2,959	-0.81%
2023/05/17	7	25.40	22	25.36	25.30	-15	2,948	-0.51%
2023/05/16	62.2	25.41	63	25.41	25.25	-0.8	2,929	-0.03%
2023/05/15	2	26.10	25	26.05	26.15	-23	2,842	-0.81%
2023/05/12	3	26.50	5	26.51	26.55	-2	2,825	-0.07%
2023/05/11	3	26.50	5	26.51	26.35	-2	2,819	-0.07%
2023/05/10	4	26.65	1	26.65	26.70	3	2,800	0.11%
2023/05/09	8.1	26.11	19.1	26.06	26.00	-11	2,764	-0.40%
2023/05/08	2	26.75	22.2	26.36	26.40	-20.2	2,731	-0.74%
2023/05/05	4	26.75	35.1	26.82	26.70	-31.1	2,701	-1.15%
2023/05/04	3	26.93	9	27.15	27.15	-6	2,674	-0.22%
2023/05/03	52	27.12	31	27.09	26.95	21	2,661	0.79%
2023/05/02	13	27.09	13	27.15	27.15	0	2,619	0.00%
2023/04/28	2	26.80	56	26.68	26.60	-54	2,540	-2.13%
2023/04/27	32.2	27.07	41.1	26.82	26.70	-8.9	2,473	-0.36%
2023/04/26	103	27.14	25	26.21	26.60	78	2,232	3.49%	大買/
2023/04/25	12.4	26.66	318	26.44	26.15	-305.6	2,093	-14.60%	大賣/鉅額交易
2023/04/24	354	26.76	18	26.80	26.80	336	1,969	17.06%	大買/鉅額交易
2023/04/21	32	25.41	0	0.00	25.25	32	1,743	1.84%
2023/04/20	33	25.70	9	25.56	25.50	24	1,724	1.39%
2023/04/18	1	26.10	2	26.13	26.10	-1	1,687	-0.06%
2023/04/14	2	25.80	40	25.85	25.85	-38	1,636	-2.32%
2023/04/13	14	25.90	0	0.00	25.95	14	1,620	0.86%
2023/04/12	2	25.55	0	0.00	25.60	2	1,581	0.13%
2023/04/11	0	0.00	30.5	25.55	25.45	-30.5	1,560	-1.95%
2023/04/10	1	25.35	2	25.53	25.50	-1	1,540	-0.06%
2023/04/07	0	0.00	81	25.40	25.35	-81	1,525	-5.31%
2023/04/06	0	0.00	4	25.15	25.35	-4	1,515	-0.26%
2023/03/31	0	0.00	70	25.25	25.20	-70	1,503	-4.66%
2023/03/30	0	0.00	100	25.11	25.25	-100	1,501	-6.66%
2023/03/29	0	0.00	1	25.25	25.15	-1	1,492	-0.07%
2023/03/28	0	0.00	22	25.07	25.20	-22	1,496	-1.47%
2023/03/27	1	25.20	0	0.00	25.10	1	1,481	0.07%
2023/03/24	0	0.00	3.1	25.35	25.40	-3.1	1,473	-0.21%
2023/03/23	0	0.00	2.1	25.23	25.25	-2.1	1,460	-0.14%
2023/03/22	0	0.00	6.1	25.29	25.30	-6.1	1,456	-0.42%
2023/03/21	22	25.53	12	25.22	25.15	10	1,423	0.70%
2023/03/20	10	25.12	0	0.00	25.05	10	1,369	0.73%
2023/03/17	1	24.80	6.3	24.75	24.80	-5.3	1,351	-0.40%
2023/03/16	0	0.00	137.6	24.36	24.30	-137.6	1,331	-10.33%	大賣/鉅額交易
2023/03/15	7	24.56	9	24.59	24.50	-2	1,317	-0.15%
2023/03/14	8	24.79	15	24.33	24.25	-7	1,307	-0.54%
2023/03/13	142	24.97	0	0.00	25.10	142	1,229	11.55%	大買/鉅額交易
2023/03/10	12	24.36	1	24.50	24.40	11	1,139	0.96%
2023/03/09	32	24.98	11.2	25.23	24.90	20.9	1,129	1.85%
2023/03/08	59	25.44	4	25.46	25.40	55	1,130	4.87%
2023/03/07	54	25.11	5.5	24.68	25.30	48.5	1,031	4.70%
2023/03/06	0.1	24.95	5	24.75	24.70	-4.9	981	-0.50%
2023/03/03	7	24.73	1.4	24.76	24.75	5.6	971	0.58%
2023/03/02	17.1	24.77	10	24.67	24.80	7.1	953	0.74%
2023/03/01	60.5	24.76	15.2	24.58	24.80	45.3	924	4.90%
2023/02/24	53	24.45	32.1	24.38	24.30	20.9	847	2.46%
2023/02/23	15	24.35	25.1	24.38	24.45	-10.1	810	-1.24%
2023/02/22	20	23.65	1	24.30	24.45	19	765	2.48%
2023/02/21	56	23.80	61.4	23.78	23.85	-5.4	738	-0.73%
2023/02/20	31	24.00	318.5	24.07	24.15	-287.5	726	-39.57%	大賣/鉅額交易
2023/02/17	277	23.41	17	23.44	23.45	260	663	39.19%	大買/鉅額交易
2023/02/16	0	0.00	2	23.05	23.05	-2	677	-0.30%
2023/02/15	3	23.05	60	23.05	22.95	-57	696	-8.19%
2023/02/14	54	22.95	0	0.00	22.85	54	691	7.81%
2023/02/07	0	0.00	5	23.20	23.20	-5	695	-0.72%
2023/02/06	10	23.15	9	23.10	23.10	1	699	0.14%
2023/02/03	4	23.23	1	23.15	23.15	3	707	0.42%
2023/02/02	93	23.23	2	23.15	23.20	91	708	12.85%
2023/02/01	100	23.24	16	23.30	23.30	84	705	11.91%
2023/01/31	42	22.88	0	0.00	22.90	42	689	6.10%
2023/01/30	49	22.75	0	0.00	22.65	49	689	7.11%
2023/01/13	70	22.50	1	22.50	22.50	69	714	9.66%
2023/01/12	31	22.50	2	22.50	22.50	29	725	4.00%
2023/01/11	1	22.55	0	0.00	22.55	1	729	0.14%
2023/01/09	0	0.00	1	22.70	22.70	-1	742	-0.13%
2023/01/05	0	0.00	42	22.51	22.50	-42	770	-5.45%
2023/01/04	1	22.40	4	22.40	22.40	-3	778	-0.39%
2023/01/03	42	22.18	0	0.00	22.35	42	798	5.26%
2022/12/30	5	22.25	0	0.00	22.25	5	810	0.62%
2022/12/29	5	22.30	0	0.00	22.30	5	810	0.62%
2022/12/23	10	22.43	0	0.00	22.45	10	848	1.18%
2022/12/21	0.1	22.25	0	0.00	22.20	0.1	871	0.01%
2022/12/20	0.1	22.40	3	22.10	22.15	-3	879	-0.34%
2022/12/19	0.1	22.70	12	22.50	22.50	-12	893	-1.34%
2022/12/16	0.1	22.75	5	22.67	22.55	-5	899	-0.55%
2022/12/15	0.1	23.05	30	22.95	22.95	-30	898	-3.33%
2022/12/14	33.1	22.66	1	22.95	22.95	32.1	897	3.57%
2022/12/13	0.1	22.60	0	0.00	22.45	0.1	886	0.01%
2022/12/12	0.1	22.65	0	0.00	22.50	0.1	894	0.01%
2022/12/09	4.1	23.00	4	22.85	22.85	0.1	896	0.01%
2022/12/08	12.1	22.75	4	22.65	22.70	8.1	889	0.91%
2022/12/07	0.2	22.87	4	22.60	22.55	-3.9	895	-0.43%
2022/12/06	5.3	23.15	1	23.00	22.80	4.3	909	0.47%
2022/12/05	0.1	23.40	0	0.00	23.40	0.1	923	0.01%
2022/12/02	0.1	23.45	0	0.00	23.15	0.1	934	0.01%
2022/12/01	0	0.00	12	23.23	23.25	-12	935	-1.28%
2022/11/30	3	23.23	5	23.25	23.15	-2	936	-0.21%
2022/11/25	1.1	22.71	6	22.64	22.60	-5	976	-0.51%
2022/11/24	7	22.66	5	22.65	22.60	2	1,018	0.20%
2022/11/18	1	22.85	1	22.65	22.45	0	1,107	0.00%
2022/11/17	3.1	22.75	0	0.00	22.75	3.1	1,181	0.26%
2022/11/16	1.1	22.51	0	0.00	22.50	1.1	1,232	0.09%
2022/11/15	0.1	22.85	5	22.63	22.90	-4.9	1,256	-0.39%
2022/11/14	0.1	22.80	0	0.00	22.85	0.1	1,263	0.01%
2022/11/11	2	22.10	3.1	22.03	21.95	-1.1	1,250	-0.09%
2022/11/10	0.1	21.55	0	0.00	21.35	0.1	1,249	0.01%
2022/11/09	2	21.45	11	21.55	21.55	-9	1,268	-0.71%
2022/11/07	0	0.00	10.1	21.15	21.25	-10.1	1,320	-0.77%
2022/11/04	0.1	21.10	0	0.00	20.95	0.1	1,337	0.01%
2022/11/02	1	21.00	2	21.05	20.95	-1	1,381	-0.07%
2022/10/28	0.1	20.50	0	0.00	20.25	0.1	1,393	0.00%
2022/10/27	4	20.40	2	20.33	20.55	2	1,402	0.14%
2022/10/26	1	20.25	0	0.00	20.10	1	1,423	0.07%
2022/10/25	10	20.39	0	0.00	20.20	10	1,431	0.70%
2022/10/24	3	20.53	4	20.55	20.40	-1	1,429	-0.07%
2022/10/20	1	20.10	10.2	20.18	20.45	-9.2	1,439	-0.64%
2022/10/19	5	20.59	0	0.00	20.50	5	1,459	0.34%
2022/10/17	3	20.47	2	20.50	20.65	1	1,491	0.07%
2022/10/14	0.1	21.32	0	0.00	21.15	0.1	1,497	0.01%
2022/10/13	0.2	21.13	1	21.00	20.65	-0.8	1,501	-0.05%
2022/10/12	0.1	21.65	1	21.60	21.75	-0.9	1,494	-0.06%
2022/10/11	4	21.70	0	0.00	21.60	4	1,498	0.27%
2022/10/05	6	23.50	0	0.00	23.40	6	1,537	0.39%
2022/10/04	4	23.10	0	0.00	23.25	4	1,571	0.25%
2022/09/30	1	22.50	0	0.00	22.50	1	1,612	0.06%
2022/09/28	1.1	22.29	0	0.00	21.90	1.1	1,653	0.06%
2022/09/27	0.1	22.50	0	0.00	22.95	0.1	1,652	0.00%
2022/09/26	73	22.51	3	22.55	22.50	70	1,664	4.21%
2022/09/23	5	23.95	0	0.00	23.55	5	1,678	0.30%
2022/09/22	2	23.60	6	23.60	23.80	-4	1,689	-0.24%
2022/09/21	0	0.00	2	23.88	23.90	-2	1,686	-0.12%
2022/09/20	1	24.00	0	0.00	24.05	1	1,691	0.06%
2022/09/19	9	24.03	0	0.00	24.05	9	1,701	0.53%
2022/09/16	2	24.45	0	0.00	24.40	2	1,697	0.12%
2022/09/15	2	24.70	3	24.60	24.55	-1	1,706	-0.06%
2022/09/14	1	24.60	3	24.55	24.55	-2	1,713	-0.12%
2022/09/13	0	0.00	55	25.12	25.05	-55	1,727	-3.18%
2022/09/12	0	0.00	110	25.08	25.15	-110	1,754	-6.27%	大賣/鉅額交易
2022/09/08	135	24.74	1	24.25	24.75	134	1,762	7.60%	大買/鉅額交易
2022/09/07	36	23.73	5	23.82	23.95	31	1,760	1.76%
2022/09/06	4	23.84	3	23.80	23.75	1	1,766	0.06%
2022/09/05	4	24.28	15	24.25	24.25	-11	1,768	-0.62%
2022/09/02	5	24.74	68	24.72	24.55	-63	1,776	-3.55%
2022/09/01	67	25.42	30	25.06	25.15	37	1,776	2.08%
2022/08/31	3.1	24.88	18	24.85	24.80	-14.9	1,730	-0.86%
2022/08/30	18	24.96	31	24.60	25.15	-13	1,683	-0.77%
2022/08/29	0	0.00	11	24.15	24.20	-11	1,661	-0.66%
2022/08/26	27	24.50	7.9	24.27	24.50	19.1	1,672	1.14%
2022/08/25	5	24.08	4	24.05	23.95	1	1,672	0.06%
2022/08/24	6	24.44	78	24.48	24.15	-72	1,657	-4.34%
2022/08/23	103	26.01	7.3	25.97	26.10	95.7	1,594	6.00%	大買/
2022/08/17	0	0.00	17	25.86	25.90	-17	1,520	-1.12%
2022/08/16	34	26.12	10	25.79	25.85	24	1,535	1.56%
2022/08/15	1	25.90	1	25.85	25.90	0	1,541	0.00%
2022/08/12	9	25.52	0	0.00	25.50	9	1,531	0.59%
2022/08/11	17	25.00	93	24.99	25.05	-76	1,527	-4.97%
2022/08/10	89	24.83	0	0.00	24.90	89	1,539	5.78%
2022/08/09	1	24.30	0	0.00	24.25	1	1,523	0.07%
2022/08/08	1	23.95	1	24.00	24.05	0	1,546	0.00%
2022/08/04	0	0.00	3	23.55	23.65	-3	1,609	-0.19%
2022/08/03	91	23.80	27	23.80	23.85	64	1,660	3.86%
2022/08/02	20	24.25	1	24.10	24.05	19	1,712	1.11%
2022/08/01	10	24.40	1	24.40	24.50	9	1,743	0.52%
2022/07/29	2	24.30	0	0.00	24.20	2	1,769	0.11%
2022/07/28	62	24.00	1	24.15	24.00	61	1,800	3.39%
2022/07/27	0	0.00	1	23.95	23.95	-1	1,812	-0.06%
2022/07/26	0.3	23.98	2	24.10	23.95	-1.7	1,838	-0.09%
2022/07/25	2	23.60	0	0.00	23.65	2	1,845	0.11%
2022/07/22	0	23.55	2	23.53	23.60	-2	1,928	-0.10%
2022/07/21	0	0.00	1	23.00	23.20	-1	1,996	-0.05%
2022/07/19	1	23.15	1	23.05	23.10	0	2,140	0.00%
2022/07/18	2	22.50	0	0.00	22.70	2	2,182	0.09%
2022/07/15	0	0.00	1	22.25	22.35	-1	2,247	-0.04%
2022/07/13	180	22.29	27	22.18	22.30	153	2,567	5.96%	大買/鉅額交易
2022/07/12	1	21.00	1	21.45	21.05	0	3,064	0.00%
2022/07/11	6	22.30	5	22.80	22.15	1	3,406	0.03%
2022/07/08	0	0.00	3	22.75	22.95	-3	3,610	-0.08%
2022/07/07	0	0.00	7	22.29	22.45	-7	3,628	-0.19%
2022/07/06	10.1	23.05	7.2	22.18	22.15	2.8	3,734	0.08%
2022/07/05	1	23.05	8	22.82	23.05	-7	4,133	-0.17%
2022/07/04	1	22.85	3	22.80	22.65	-2	4,375	-0.05%
2022/07/01	15	22.89	0	0.00	22.70	15	4,485	0.33%
2022/06/30	0	0.00	2	23.83	23.70	-2	4,620	-0.04%
2022/06/29	0.3	24.30	0	0.00	24.35	0.3	4,691	0.01%
2022/06/28	0.2	24.55	0	0.00	24.55	0.2	4,832	0.00%
2022/06/27	1	24.70	0	0.00	24.65	1	5,070	0.02%
2022/06/24	10	24.18	1.2	24.23	24.20	8.8	5,452	0.16%
2022/06/23	7	23.79	1	23.75	23.85	6	6,082	0.10%
2022/06/21	1	23.95	2	24.10	24.40	-1	6,715	-0.01%
2022/06/20	1	23.85	36.2	23.98	23.50	-35.2	6,905	-0.51%
2022/06/17	4	24.54	2	24.60	24.60	2	7,264	0.03%
2022/06/16	1	25.00	4.2	25.18	24.95	-3.2	7,883	-0.04%
2022/06/15	0	0.00	6.1	25.44	25.35	-6.1	8,420	-0.07%
2022/06/14	1	25.15	30.2	25.16	25.15	-29.2	8,509	-0.34%
2022/06/13	0	0.00	1.3	25.64	25.40	-1.3	8,669	-0.02%
2022/06/10	2	25.70	1	25.65	25.90	1	9,060	0.01%
2022/06/08	0	0.00	3	25.25	25.25	-3	9,837	-0.03%
2022/06/07	11	25.22	4	25.18	25.25	7	9,931	0.07%
2022/06/06	12.1	25.46	2	25.38	25.35	10.1	10,002	0.10%
2022/06/02	3	25.85	2	25.85	25.75	1	10,099	0.01%
2022/06/01	2	25.78	0	0.00	25.70	2	10,221	0.02%
2022/05/31	3	25.95	1	25.75	25.75	2	10,444	0.02%
2022/05/30	3	25.97	1	26.00	26.00	2	10,666	0.02%
2022/05/27	0	0.00	0	25.65	25.55	0	10,883	0.00%
2022/05/26	7	25.83	0	0.00	25.60	7	10,953	0.06%
2022/05/25	0.1	25.70	0	0.00	25.80	0.1	11,058	0.00%
2022/05/24	0	0.00	7	25.84	25.80	-7	11,365	-0.06%
2022/05/23	0	0.00	1	26.20	26.10	-1	11,559	-0.01%
2022/05/20	1	26.05	0	0.00	26.00	1	11,879	0.01%
2022/05/19	0	0.00	2	25.85	25.90	-2	12,209	-0.02%
2022/05/18	21	25.70	2	25.90	25.90	19	12,761	0.15%
2022/05/17	0	0.00	2.3	25.29	25.35	-2.3	13,586	-0.02%
2022/05/16	0.3	25.05	3	25.05	25.00	-2.7	15,131	-0.02%
2022/05/13	1	24.50	3	24.58	24.60	-2	15,854	-0.01%
2022/05/12	10.1	24.50	35	24.05	23.85	-24.9	16,588	-0.15%
2022/05/11	2	24.65	21	24.79	24.60	-19	16,758	-0.11%
2022/05/10	3.1	25.27	3	25.15	25.30	0.1	16,739	0.00%
2022/05/09	6	26.18	12	25.90	25.90	-6	16,780	-0.04%
2022/05/06	3	26.23	63	26.11	26.45	-60	16,779	-0.36%
2022/05/05	2	26.58	3	26.70	26.60	-1	16,753	-0.01%
2022/05/03	1	25.95	0	0.00	26.35	1	16,755	0.01%
2022/04/29	9	26.39	5	26.28	26.15	4	16,743	0.02%
2022/04/28	17	26.57	8	26.59	26.25	9	16,756	0.05%
2022/04/27	12	25.83	65	25.93	25.90	-53	16,691	-0.32%
2022/04/26	40.1	26.38	8	26.33	26.40	32.1	16,707	0.19%
2022/04/25	16.4	26.69	16	26.75	26.55	0.4	16,661	0.00%
2022/04/22	5	27.82	7	27.81	27.65	-2	16,577	-0.01%
2022/04/21	10	27.84	30	27.89	27.70	-20	16,560	-0.12%
2022/04/20	11	27.79	47	27.74	27.75	-36	16,603	-0.22%
2022/04/19	23	28.39	57	28.33	28.00	-34	16,555	-0.21%
2022/04/18	24	29.29	153	29.45	28.90	-129	16,487	-0.78%	大賣/鉅額交易
2022/04/15	40	28.85	295	28.72	28.90	-255	16,118	-1.58%	大賣/鉅額交易
2022/04/14	375	28.52	10	28.70	28.80	365	16,219	2.25%	大買/鉅額交易
2022/04/13	5	27.71	0	0.00	27.75	5	16,489	0.03%
2022/04/12	23.2	27.67	338	27.64	27.55	-314.8	16,625	-1.89%	大賣/鉅額交易
2022/04/11	84	29.00	233	28.85	28.40	-149	16,622	-0.90%	大賣/鉅額交易
2022/04/08	233	28.61	7	28.46	28.25	226	16,403	1.38%	大買/鉅額交易
2022/04/07	11.3	27.62	10	27.83	27.30	1.3	16,182	0.01%
2022/04/06	90.3	28.40	9	28.31	28.30	81.3	16,099	0.50%
2022/04/01	33.2	27.87	292	27.70	27.85	-258.8	16,022	-1.62%	大賣/鉅額交易
2022/03/31	24	27.96	615	28.00	27.70	-591	15,969	-3.70%	大賣/鉅額交易
2022/03/30	33.6	28.17	29	28.08	28.05	4.6	15,845	0.03%
2022/03/29	35	29.12	129	28.99	28.90	-94	15,773	-0.60%	大賣/
2022/03/28	141	29.08	27	29.16	29.40	114	15,449	0.74%	大買/鉅額交易
2022/03/25	16	28.47	90	28.67	28.35	-74	15,009	-0.49%
2022/03/24	130	28.66	24	28.82	28.15	106	14,777	0.72%	大買/鉅額交易
2022/03/23	19	28.27	199	28.27	28.50	-180	14,377	-1.25%	大賣/鉅額交易
2022/03/22	291	28.70	50.1	28.26	28.80	240.9	14,193	1.70%	大買/鉅額交易
2022/03/21	104.1	28.82	444	28.27	27.90	-339.9	13,795	-2.46%	大買/大賣/鉅額交易
2022/03/18	231	28.49	38	28.75	29.00	193	13,174	1.46%	大買/鉅額交易
2022/03/17	4	27.05	1	26.90	27.00	3	12,639	0.02%
2022/03/16	318	26.45	17	26.45	26.30	301	12,560	2.40%	大買/鉅額交易
2022/03/15	56	26.75	255.1	27.69	26.55	-199.1	12,409	-1.60%	大賣/鉅額交易
2022/03/14	238	28.67	101	28.22	28.75	137	12,021	1.14%	大買/大賣/鉅額交易
2022/03/11	55.1	27.21	147	27.56	27.10	-91.9	11,531	-0.80%	大賣/
2022/03/10	79	27.02	25	26.90	26.90	54	11,272	0.48%
2022/03/09	2	26.35	20	26.58	26.40	-18	11,196	-0.16%
2022/03/08	25.1	26.75	20.2	26.63	25.95	4.9	11,164	0.04%
2022/03/07	6	26.28	5	26.86	26.30	1	11,070	0.01%
2022/03/04	9	28.27	24	27.74	27.80	-15	10,987	-0.14%
2022/03/03	19	28.31	64	28.28	27.80	-45	10,798	-0.42%
2022/03/02	119	28.34	37	28.15	28.00	82	10,618	0.77%	大買/
2022/03/01	13	28.03	1	28.25	27.90	12	10,530	0.11%
2022/02/25	14	28.24	5	28.16	27.95	9	10,541	0.09%
2022/02/24	30	28.09	107	28.37	27.70	-77	10,519	-0.73%	大賣/
2022/02/23	140	29.73	22	29.44	29.90	118	10,238	1.15%	大買/鉅額交易
2022/02/22	68	29.25	91	29.55	29.00	-23	10,083	-0.23%
2022/02/21	66	29.60	108.1	29.43	29.50	-42.1	9,840	-0.43%	大賣/
2022/02/18	124.1	30.90	211	31.01	30.65	-86.9	9,704	-0.90%	大買/大賣/
2022/02/17	172	31.31	271	30.96	32.15	-99	9,224	-1.07%	大買/大賣/
2022/02/16	246.1	30.28	204.1	30.15	30.40	42	8,476	0.50%	大買/大賣/
2022/02/15	169.2	27.91	137.2	27.20	28.90	32	7,102	0.45%	大買/大賣/
2022/02/14	129.3	26.16	39.1	26.34	26.30	90.2	6,497	1.39%	大買/
2022/02/11	98	25.02	12	24.58	25.10	86	5,914	1.45%
2022/02/10	1	23.90	0	0.00	24.30	1	5,777	0.02%
2022/02/09	1	23.95	101	24.20	23.95	-100	5,808	-1.72%	大賣/
2022/02/08	1	22.85	0	0.00	23.55	1	5,794	0.02%
2022/02/07	0	0.00	1	22.80	22.85	-1	5,786	-0.02%
2022/01/26	0	0.00	12	22.36	22.35	-12	5,801	-0.21%
2022/01/25	1	22.50	0	0.00	22.25	1	5,837	0.02%
2022/01/24	0	0.00	65	22.84	23.00	-65	5,921	-1.10%
2022/01/21	1	23.30	18	23.50	23.15	-17	5,938	-0.29%
2022/01/20	1	23.85	5	24.07	23.95	-4	5,928	-0.07%
2022/01/19	13	24.17	190	24.45	24.15	-177	5,936	-2.98%	大賣/鉅額交易
2022/01/18	73	24.58	0	0.00	24.55	73	5,886	1.24%
2022/01/17	0	0.00	2.2	24.43	24.50	-2.2	6,019	-0.04%
2022/01/14	0	0.00	1	24.45	24.40	-1	6,119	-0.02%
2022/01/13	7	24.44	2	25.00	24.20	5	6,230	0.08%
2022/01/12	27	24.50	0	0.00	24.50	27	6,463	0.42%
2022/01/11	21	24.24	19	24.59	23.95	2	6,844	0.03%
2022/01/10	27	25.40	45	25.70	25.40	-18	6,806	-0.26%
2022/01/07	60	26.20	531	25.53	26.30	-471	6,851	-6.87%	大賣/鉅額交易
2022/01/06	104.1	25.76	496	25.86	25.60	-391.9	7,269	-5.39%	大買/大賣/鉅額交易
2022/01/05	21	24.66	5	24.34	24.60	16	6,989	0.23%
2022/01/04	12	23.92	46.2	24.17	23.85	-34.2	6,813	-0.50%
2022/01/03	408.2	23.80	2	24.30	24.40	406.2	6,696	6.07%	大買/鉅額交易
2021/12/30	0	0.00	1	23.05	23.10	-1	6,508	-0.02%
2021/12/29	0	0.00	7	23.06	23.00	-7	6,492	-0.11%
2021/12/28	9	22.98	9.1	22.86	22.95	-0.1	6,464	0.00%
2021/12/27	0	0.00	3	22.60	22.45	-3	6,387	-0.05%
2021/12/24	5	22.35	0	0.00	22.55	5	6,391	0.08%
2021/12/23	205	22.42	14	22.64	22.30	191	6,423	2.97%	大買/鉅額交易
2021/12/22	2	22.55	0.1	22.50	22.45	1.9	6,286	0.03%
2021/12/21	118.1	22.74	2	22.15	22.70	116.1	6,233	1.86%	大買/鉅額交易
2021/12/20	0	0.00	1	21.95	21.90	-1	6,056	-0.02%
2021/12/17	0	0.00	10	21.70	21.75	-10	6,084	-0.16%
2021/12/16	199	22.03	1	21.90	21.95	198	6,146	3.22%	大買/鉅額交易
2021/12/15	1	21.75	0	0.00	21.75	1	6,830	0.01%
2021/12/14	0	0.00	4	21.76	21.60	-4	6,877	-0.06%
2021/12/13	1	22.15	0	0.00	22.05	1	6,978	0.01%
2021/12/10	1	22.15	0	0.00	22.15	1	7,517	0.01%
2021/12/07	0	0.00	17	22.20	22.15	-17	7,624	-0.22%
2021/12/06	1	22.70	12	22.40	22.40	-11	7,585	-0.15%
2021/12/03	0	0.00	1	22.65	22.65	-1	7,565	-0.01%
2021/12/02	1	23.00	0	0.00	22.60	1	7,549	0.01%
2021/12/01	1	23.25	0	0.00	23.50	1	7,505	0.01%
2021/11/30	0	0.00	2	23.58	23.35	-2	7,488	-0.03%
2021/11/29	2	23.35	0	0.00	23.70	2	7,437	0.03%
2021/11/26	1	23.60	6	23.59	23.35	-5	7,391	-0.07%
2021/11/25	24	24.11	18	24.51	24.15	6	7,343	0.08%
2021/11/24	27	24.10	15	23.88	24.15	12	7,186	0.17%
2021/11/23	4	23.64	168	23.65	23.40	-164	7,101	-2.31%	大賣/鉅額交易
2021/11/22	2	23.95	2	23.80	23.95	0	7,010	0.00%
2021/11/19	12	23.94	1	23.50	23.60	11	7,026	0.16%
2021/11/18	0	0.00	187	23.96	24.25	-187	6,992	-2.67%	大賣/鉅額交易
2021/11/17	9	23.83	8	23.87	24.00	1	6,914	0.01%
2021/11/16	15	22.86	5	23.00	22.80	10	6,720	0.15%
2021/11/15	18	22.98	4	22.73	22.80	14	6,645	0.21%
2021/11/12	5	22.81	7.7	22.74	22.90	-2.7	6,554	-0.04%
2021/11/11	1	22.10	7	22.41	22.15	-6	6,380	-0.09%
2021/11/10	14	21.70	12	21.63	21.80	2	6,251	0.03%
2021/11/09	2	21.23	0	0.00	21.20	2	6,077	0.03%
2021/11/08	1	21.20	0	0.00	20.80	1	6,013	0.02%
2021/11/05	0	0.00	5	20.75	20.85	-5	6,017	-0.08%
2021/11/04	6	20.59	2	20.65	20.40	4	5,938	0.07%
2021/11/02	0	0.00	10	20.40	20.30	-10	5,882	-0.17%
2021/11/01	0	0.00	6	20.58	20.75	-6	5,837	-0.10%
2021/10/29	3	20.52	2	20.48	20.40	1	5,718	0.02%
2021/10/28	0	0.00	5	20.55	20.55	-5	5,682	-0.09%
2021/10/26	0	0.00	6	20.90	20.75	-6	5,627	-0.11%
2021/10/22	0	0.00	5	20.74	20.50	-5	5,447	-0.09%
2021/10/21	1	21.50	1	21.10	21.50	0	5,339	0.00%
2021/10/20	23	22.12	17	21.94	21.85	6	5,212	0.12%
2021/10/19	11	21.48	22	21.73	21.75	-11	4,912	-0.22%
2021/10/18	0	0.00	10	20.68	20.70	-10	4,485	-0.22%
2021/10/15	12	20.65	16	20.37	20.40	-4	4,393	-0.09%
2021/10/14	135	22.73	120	22.65	20.30	15	4,190	0.36%	大買/大賣/
2021/10/13	11	20.87	11	20.89	20.90	0	3,322	0.00%
2021/10/07	1	20.00	0	0.00	20.00	1	3,168	0.03%
2021/10/04	0	0.00	1	19.80	19.75	-1	3,355	-0.03%
2021/10/01	0	0.00	2	20.15	19.90	-2	3,385	-0.06%
2021/09/30	2	20.65	1.2	20.20	20.45	0.8	3,432	0.02%
2021/09/29	0	0.00	74	19.93	20.00	-74	3,490	-2.12%
2021/09/28	0	0.00	6	20.03	19.95	-6	3,499	-0.17%
2021/09/24	0.1	19.85	0	0.00	19.70	0.1	3,799	0.00%
2021/09/23	6.2	19.86	31	19.92	19.95	-24.8	3,817	-0.65%
2021/09/22	33	20.78	4	21.10	20.15	29	3,788	0.77%
2021/09/17	143	20.26	5	20.40	20.10	138	3,133	4.40%	大買/鉅額交易
2021/09/16	10	20.70	18	20.59	20.80	-8	3,160	-0.25%
2021/09/15	112	21.25	39	21.22	20.60	73	3,051	2.39%	大買/
2021/09/14	164	20.11	2	20.65	20.65	162	2,564	6.32%	大買/鉅額交易
2021/09/13	7	19.82	13	19.72	19.70	-6	2,522	-0.24%
2021/09/09	74	18.78	0	0.00	18.90	74	2,567	2.88%
2021/09/07	1	18.80	0	0.00	18.90	1	2,686	0.04%
2021/08/27	1	19.05	2	19.20	19.15	-1	5,041	-0.02%
2021/08/26	1	19.20	0	0.00	19.15	1	5,112	0.02%
2021/08/24	4	20.40	3	20.48	20.60	1.1	5,272	0.02%
2021/08/19	164	20.02	0	0.00	19.90	164	5,366	3.06%	大買/鉅額交易
2021/08/13	1	20.10	0	0.00	20.10	1	5,361	0.02%
2021/08/12	122	20.16	12.4	20.09	20.25	109.7	5,357	2.05%	大買/鉅額交易
2021/08/11	200.1	19.68	21	19.75	19.75	179.1	5,354	3.34%	大買/鉅額交易
2021/08/03	1	21.20	0	0.00	21.20	1	5,492	0.02%
2021/08/02	0	0.00	8	21.30	21.20	-8	5,521	-0.14%
2021/07/29	0	0.00	2	20.83	21.05	-2	5,547	-0.04%
2021/07/26	1	21.25	0	0.00	21.30	1	5,636	0.02%
2021/07/23	104	21.31	0	0.00	21.35	104	5,684	1.83%	大買/鉅額交易
2021/07/22	1	20.70	0	0.00	20.70	1	5,713	0.02%
2021/07/21	3	21.05	0	0.00	20.90	3	5,724	0.05%
2021/07/20	0	0.00	7	21.25	21.20	-7	5,725	-0.12%
2021/07/16	22	21.18	0	0.00	21.40	22	5,762	0.38%
2021/07/15	7	21.25	0	0.00	21.25	7	5,773	0.12%
2021/07/14	1	20.70	0	0.00	20.75	1	5,775	0.02%
2021/07/13	0	0.00	1	21.00	20.60	-1	5,822	-0.02%
2021/07/12	5	21.42	0	0.00	21.35	5	5,786	0.09%
2021/07/09	0	0.00	3	21.85	21.65	-3	5,753	-0.05%
2021/07/08	123	21.51	8	21.50	21.50	115	5,767	1.99%	大買/鉅額交易
2021/07/06	0	0.00	15	21.40	21.85	-15	5,805	-0.26%
2021/07/05	0	0.00	1	20.90	21.00	-1	5,714	-0.02%
2021/07/02	2	21.70	5	21.36	21.15	-3	5,695	-0.05%
2021/07/01	146	21.44	40	21.60	21.60	106	5,641	1.88%	大買/鉅額交易
2021/06/30	68	20.90	2	20.95	20.90	66	5,401	1.22%
2021/06/29	0	20.55	0	0.00	20.60	0	5,356	0.00%
2021/06/28	2	20.90	2	20.90	21.00	0	5,325	0.00%
2021/06/25	98	20.94	2	20.85	21.00	96	5,286	1.82%
2021/06/24	2	20.60	0	0.00	20.60	2	5,226	0.04%
2021/06/23	2	20.60	1	20.50	20.50	1	5,229	0.02%
2021/06/22	2	20.80	2	20.88	20.95	0	5,183	0.00%
2021/06/21	0.1	19.90	0	0.00	20.15	0.1	5,123	0.00%
2021/06/18	0.1	20.30	0	0.00	20.25	0.1	5,127	0.00%
2021/06/17	3	20.77	5	20.70	20.80	-2	5,159	-0.04%
2021/06/16	94.3	20.38	5.1	20.52	20.30	89.2	5,111	1.75%
2021/06/11	8	21.03	11.2	21.04	20.75	-3.2	4,982	-0.06%
2021/06/10	1.2	20.34	0	0.00	20.60	1.2	4,841	0.02%
2021/06/09	4.2	20.60	32	20.99	20.55	-27.8	4,749	-0.59%
2021/06/08	4	21.74	13	21.64	21.65	-9	4,529	-0.20%
2021/06/07	391	23.52	515	23.36	22.70	-124	4,236	-2.93%	大買/大賣/鉅額交易
2021/06/04	176	21.46	16.5	20.50	21.50	159.5	3,099	5.15%	大買/鉅額交易
2021/06/03	0	0.00	3	19.40	19.55	-3	2,691	-0.11%
2021/06/02	0	0.00	10	19.30	19.25	-10	2,624	-0.38%
2021/06/01	10	19.20	3	19.25	19.20	7	2,532	0.28%
2021/05/24	8	17.55	0	0.00	17.55	8	2,203	0.36%
2021/05/21	8	17.50	0	0.00	17.50	8	2,202	0.36%
2021/05/20	8	17.45	0	0.00	17.45	8	2,196	0.36%
2021/05/17	0	0.00	8	16.40	16.40	-8	2,141	-0.37%
2021/05/14	0	0.00	8	16.80	16.80	-8	2,091	-0.38%
2021/05/13	3	17.10	8	16.90	16.90	-5	2,060	-0.24%
2021/05/12	8	17.10	0	0.00	17.10	8	2,013	0.40%
2021/05/10	8	18.80	0	0.00	18.80	8	1,908	0.42%
2021/05/07	8	18.55	0	0.00	18.55	8	1,882	0.42%
2021/05/05	0	0.00	8	18.30	18.30	-8	1,833	-0.44%
2021/05/04	10	18.50	6	18.45	18.05	4	1,794	0.22%
2021/05/03	6	18.95	8	18.95	18.95	-2	1,742	-0.11%
2021/04/29	0	0.00	8	18.95	18.95	-8	1,708	-0.47%
2021/04/28	10	19.00	1	18.90	19.10	9	1,641	0.55%
2021/04/27	147	18.59	0	0.00	18.55	147	1,574	9.34%	大買/鉅額交易
2021/04/23	8	18.35	0	0.00	18.35	8	1,523	0.53%
2021/04/22	0	0.00	19	18.90	18.45	-19	1,509	-1.26%
2021/04/20	1	18.45	0.5	18.40	18.50	0.5	1,409	0.03%
2021/04/19	0	0.00	2	18.60	18.55	-2	1,393	-0.14%
2021/04/15	8	17.70	0	0.00	17.70	8	1,295	0.62%
2021/04/14	8	17.40	1	17.90	17.40	7	1,264	0.55%
2021/04/13	11	18.33	12	17.98	18.30	-1	1,180	-0.08%
2021/04/12	10	17.79	3	17.75	17.80	7	1,067	0.66%
2021/04/06	0	0.00	1	16.80	16.80	-1	1,287	-0.08%
2021/03/26	0	0.00	100.1	16.69	16.65	-100.1	1,309	-7.64%
2021/03/22	1	16.05	0	0.00	16.20	1	1,227	0.08%
2021/03/19	0	0.00	1	15.05	15.20	-1	1,176	-0.08%
2021/03/15	0	0.00	1	14.90	14.90	-1	1,206	-0.08%
2021/03/12	0	0.00	26	14.80	14.85	-26	1,213	-2.14%
2021/03/11	0	0.00	0.5	14.70	14.85	-0.5	1,216	-0.04%
2021/03/10	1	14.65	0	0.00	14.65	1	1,227	0.08%
2021/03/05	0	0.00	5	14.55	14.50	-5	1,217	-0.41%
2021/03/03	0	0.00	1	14.60	14.60	-1	1,224	-0.08%
2021/02/24	1	14.60	1	14.80	14.60	0	1,267	0.00%
2021/02/23	0.3	14.75	6	14.70	14.70	-5.8	1,261	-0.46%
2021/02/22	7	14.60	0	0.00	14.65	7	1,249	0.56%
2021/02/03	0.2	14.25	0	0.00	14.15	0.2	1,273	0.02%
2021/01/28	0	14.10	0	0.00	14.15	0	1,273	0.00%
2021/01/19	0	0.00	5	14.50	14.55	-5	1,260	-0.40%
2021/01/12	0	0.00	10	14.60	14.60	-10	1,345	-0.74%
2021/01/06	2	15.05	0	0.00	15.05	2	1,295	0.15%
2021/01/05	4	15.60	0	0.00	15.65	4	1,263	0.32%
2020/12/31	1	15.90	4	16.00	15.60	-3	1,236	-0.24%
2020/12/29	48	16.99	2	16.30	17.00	46	1,091	4.21%
2020/12/28	0.1	15.85	0.3	15.85	16.00	-0.2	908	-0.02%
2020/12/24	0	0.00	1	15.60	15.70	-1	860	-0.12%
2020/12/22	0	0.00	1	15.55	15.10	-1	829	-0.12%
2020/12/21	0	0.00	1	15.05	15.45	-1	815	-0.12%
2020/12/16	2	15.30	0	0.00	15.35	2	803	0.25%
2020/12/15	2.3	15.14	0	0.00	15.05	2.3	787	0.29%
2020/12/11	0	0.00	5	15.00	14.90	-5	738	-0.68%
2020/12/09	0	0.00	1	14.70	14.70	-1	700	-0.14%
2020/12/04	5	14.55	0	0.00	14.50	5	702	0.71%
2020/11/18	0	0.00	16	14.40	14.40	-16	764	-2.09%
2020/11/12	1	14.10	0	0.00	14.10	1	859	0.12%
2020/11/11	0	0.00	1	14.30	14.30	-1	873	-0.11%
2020/11/10	0	0.00	5	14.20	14.15	-5	884	-0.57%
2020/11/05	5	14.15	0	0.00	14.15	5	1,056	0.47%
2020/10/29	0	0.00	14	14.05	14.00	-14	1,344	-1.04%
2020/10/28	1	14.30	0	0.00	14.15	1	1,368	0.07%
2020/10/27	4	14.30	0	0.00	14.30	4	1,365	0.29%
2020/10/23	31	14.78	4	14.78	14.85	27	1,357	1.99%
2020/10/22	4	14.50	0	0.00	14.50	4	1,282	0.31%
2020/10/19	4	13.95	0	0.00	13.95	4	1,269	0.31%
2020/10/16	4	13.75	0	0.00	13.75	4	1,272	0.31%
2020/10/14	0	0.00	2	13.90	13.90	-2	1,291	-0.15%
2020/10/13	3	13.85	0	0.00	13.85	3	1,298	0.23%
2020/10/12	3	13.85	0	0.00	13.85	3	1,308	0.23%
2020/10/08	7	13.65	0	0.00	13.65	7	1,331	0.53%
2020/10/06	3	13.70	0	0.00	13.70	3	1,437	0.21%
2020/10/05	3	13.55	1	13.50	13.55	2	1,480	0.14%
2020/09/29	7	13.45	0	0.00	13.45	7	1,501	0.47%
2020/09/25	3	13.35	0	0.00	13.35	3	1,535	0.20%
2020/09/22	0	0.00	7	14.06	14.05	-7	1,526	-0.46%
2020/09/21	7	14.25	0	0.00	14.25	7	1,518	0.46%
2020/09/18	0.1	14.20	0	0.00	14.30	0.1	1,515	0.01%
2020/09/14	1	14.20	0	0.00	14.25	1	1,513	0.07%
2020/09/09	0	0.00	20	14.58	14.60	-20	1,497	-1.34%
2020/09/07	0	0.00	1	14.65	14.55	-1	1,488	-0.07%
2020/09/02	4	14.70	0	0.00	14.55	4	1,456	0.27%
2020/09/01	0.2	14.20	0	0.00	14.20	0.2	1,412	0.01%
2020/08/31	0	0.00	10	14.20	14.25	-10	1,418	-0.70%
2020/08/28	0	0.00	0.1	14.10	14.10	-0.1	1,423	-0.01%
2020/08/27	10	14.20	0	0.00	14.10	10	1,427	0.70%
2020/08/25	0	0.00	0.2	13.95	13.95	-0.2	1,432	-0.01%
2020/08/24	0	0.00	1	14.45	14.45	-1	1,448	-0.07%
2020/08/21	0	0.00	0.1	14.35	14.40	-0.1	1,728	0.00%
2020/08/20	1	14.10	0	0.00	14.15	1	1,858	0.05%
2020/08/19	0	0.00	0.1	14.60	14.65	-0.1	1,829	0.00%
2020/08/18	0	0.00	11	14.75	14.75	-11	1,788	-0.62%
2020/08/14	0.1	14.35	0	0.00	14.45	0.1	1,761	0.00%
2020/08/12	11	14.34	0	0.00	14.25	11	1,737	0.63%
2020/08/11	10	14.89	100	14.69	14.25	-90	1,717	-5.24%
2020/08/10	111	15.43	19.2	15.29	15.45	91.8	1,596	5.75%	大買/
2020/08/07	0	0.00	2	14.03	14.05	-2	1,376	-0.15%
2020/07/30	0	0.00	3	13.90	13.85	-3	1,360	-0.22%
2020/07/21	0	0.00	3	14.00	13.90	-3	1,371	-0.22%
2020/07/16	0	0.00	5	14.00	13.85	-5	1,359	-0.37%
2020/07/15	1	14.10	5	14.05	13.95	-4	1,352	-0.30%
2020/07/14	0	0.00	43	14.16	14.35	-43	1,347	-3.19%
2020/07/10	6	13.99	6	13.51	13.45	0	1,252	0.00%
2020/07/03	0	0.00	1	13.55	13.60	-1	1,219	-0.08%
2020/07/02	0	0.00	5	13.45	13.45	-5	1,285	-0.39%
2020/06/24	1	13.30	0	0.00	13.35	1	1,328	0.08%
2020/06/23	0	0.00	8	13.33	13.30	-8	1,342	-0.60%
2020/06/22	0.3	13.45	1	13.50	13.45	-0.7	1,346	-0.05%
2020/06/17	0	0.00	1	13.25	13.35	-1	1,364	-0.07%
2020/06/16	0	0.00	1	13.20	13.15	-1	1,376	-0.07%
2020/06/12	0	0.00	3	12.90	13.00	-3	1,437	-0.21%
2020/06/11	2	13.20	0	0.00	13.15	2	1,448	0.14%
2020/06/09	0	0.00	10	13.45	13.40	-10	1,522	-0.66%
2020/06/08	1	13.65	0	0.00	13.65	1	1,567	0.06%
2020/06/04	0	0.00	3	13.40	13.40	-3	1,684	-0.18%
2020/05/28	21	14.10	0	0.00	13.35	21	2,056	1.02%
2020/05/27	3	14.00	1	13.90	14.65	2	2,012	0.10%
2020/05/18	0	0.00	1	13.00	13.05	-1	2,001	-0.05%
2020/05/14	5	13.30	0	0.00	12.85	5	2,040	0.24%
2020/05/11	1	12.70	1	12.80	12.80	0	2,036	0.00%
2020/05/08	1	13.10	0	0.00	13.05	1	2,028	0.05%
2020/05/06	0	0.00	3	13.00	12.95	-3	2,012	-0.15%
2020/05/04	3	12.60	0	0.00	12.65	3	1,970	0.15%
2020/04/27	0	0.00	1	12.65	12.60	-1	1,971	-0.05%
2020/04/20	1	12.25	1	12.45	12.45	0	1,932	0.00%
2020/04/16	0	0.00	1	12.60	12.50	-1	1,897	-0.05%
2020/04/14	0	0.00	1	12.50	12.60	-1	1,880	-0.05%
2020/04/10	0	0.00	2	12.50	12.40	-2	1,866	-0.11%
2020/04/09	4	12.49	58	12.35	12.35	-54	1,854	-2.91%
2020/04/08	5	12.88	0	0.00	12.95	5	1,827	0.27%
2020/04/07	18	13.39	0	0.00	12.80	18	1,816	0.99%
2020/04/06	33	12.68	0	0.00	12.95	33	1,733	1.90%
2020/03/26	0	0.00	1	11.25	11.80	-1	1,650	-0.06%
2020/03/25	1	11.15	0	0.00	11.40	1	1,642	0.06%
2020/03/20	2	10.45	6	10.65	10.75	-4	1,612	-0.25%
2020/03/17	0	0.00	1	11.30	11.35	-1	1,527	-0.07%
2020/03/16	4	12.05	3	11.90	11.90	1	1,505	0.07%
2020/03/13	15	11.78	8	11.98	12.00	7	1,480	0.47%
2020/03/12	5	13.00	24	13.07	13.05	-19	1,403	-1.35%
2020/03/11	3	14.10	4	14.15	13.55	-1	1,349	-0.07%
2020/03/10	66.2	14.32	76	13.70	14.00	-9.8	1,299	-0.75%
2020/03/09	11	15.58	5	15.10	15.10	6	1,205	0.50%
2020/03/06	7	15.76	2	15.80	15.70	5	1,038	0.48%
2020/03/05	5	16.00	5	15.72	15.80	0	995	0.00%
2020/03/04	2	16.40	1	16.10	16.05	1	957	0.10%
2020/03/03	4	16.10	0	0.00	16.10	4	872	0.46%
2020/03/02	64	16.26	5	16.49	16.50	59	765	7.71%
2020/02/27	1	14.50	2	14.55	15.00	-1	509	-0.20%
2020/02/26	0	0.00	3	14.35	14.65	-3	476	-0.63%
2020/02/25	10	14.50	2	14.50	14.45	8	456	1.75%
2020/02/24	20	14.89	1.5	14.90	14.80	18.5	433	4.27%
2020/02/21	0.2	14.45	5	14.39	14.55	-4.8	376	-1.27%
2020/02/20	0	0.00	3	14.35	14.10	-3	349	-0.86%
2020/02/19	0	0.00	4.7	14.18	14.05	-4.7	341	-1.38%
2020/02/18	3	14.03	2	14.05	14.05	1	336	0.30%
2020/02/17	1.3	13.80	1	14.00	13.90	0.3	312	0.09%
2020/02/14	0	0.00	2	13.33	13.30	-2	274	-0.73%
2020/02/13	0	0.00	1	13.30	13.25	-1	268	-0.37%
2020/02/12	0	0.00	1	13.25	13.25	-1	265	-0.38%
2020/01/31	1	13.00	0	0.00	13.00	1	227	0.44%
2020/01/30	1	13.10	5.6	13.15	13.30	-4.6	225	-2.04%
2020/01/07	0	0.00	0.6	12.75	12.75	-0.6	221	-0.27%
2019/12/20	0	0.00	1	12.95	13.00	-1	233	-0.43%
2019/12/19	0	0.00	6	12.95	12.90	-6	235	-2.55%
2019/12/17	0	0.00	0.3	12.95	12.95	-0.3	234	-0.13%
2019/12/11	5	13.00	0	0.00	12.95	5	237	2.11%
2019/12/02	0	0.00	1	13.05	13.05	-1	244	-0.41%
2019/11/13	1	13.20	0	0.00	13.15	1	271	0.37%
2019/11/07	0	0.00	1	13.30	13.35	-1	282	-0.35%
2019/11/06	0	0.00	3	13.35	13.35	-3	280	-1.07%
2019/11/04	0	0.00	1	13.05	13.00	-1	264	-0.38%
2019/10/31	2	13.20	0	0.00	13.05	2	266	0.75%
2019/10/28	0	0.00	1	12.85	12.90	-1	257	-0.39%
2019/10/22	0	0.00	1	12.85	12.80	-1	259	-0.38%
2019/10/07	0	0.00	24	12.80	12.80	-24	302	-7.92%
2019/10/04	0	0.00	127	12.80	12.80	-127	305	-41.59%	大賣/鉅額交易
2019/10/03	3	12.85	0	0.00	12.85	3	306	0.98%
2019/09/26	0	0.00	1	13.00	13.00	-1	334	-0.30%
2019/08/30	0	0.00	2	12.70	12.70	-2	423	-0.47%
2019/06/24	0	0.00	3	13.35	13.45	-3	344	-0.87%
2019/06/21	10	13.45	0	0.00	13.45	10	353	2.83%
2019/06/19	3	13.55	0	0.00	13.45	3	380	0.79%
2019/05/20	0	0.00	0.2	13.65	13.65	-0.2	335	-0.06%
2019/05/13	0	0.00	3	13.85	13.90	-3	336	-0.89%
2019/04/08	0	0.00	2	14.05	14.05	-2	325	-0.61%
2019/04/01	2	14.15	0	0.00	14.10	2	356	0.56%
2019/03/26	0	0.00	1	14.50	14.45	-1	324	-0.31%
2019/01/28	3	15.05	0	0.00	15.10	3	256	1.17%
2019/01/17	0	0.00	10.3	15.00	15.05	-10.3	278	-3.70%
2019/01/16	0	0.00	8	15.05	15.15	-8	279	-2.87%
2019/01/04	0	0.00	2	14.85	14.80	-2	321	-0.62%
2019/01/03	2	14.95	0	0.00	14.90	2	339	0.59%
2018/12/25	1	15.00	0	0.00	14.85	1	345	0.29%
2018/12/24	0.3	15.90	0	0.00	15.75	0.3	318	0.09%
2018/11/05	0	0.00	2	16.65	16.65	-2	459	-0.44%
2018/10/30	0.4	16.45	0	0.00	16.40	0.4	470	0.07%
2018/10/19	0.3	17.50	0	0.00	17.35	0.3	465	0.06%
2018/10/05	2	17.95	0	0.00	17.85	2	437	0.46%
2018/09/28	0.3	17.80	0	0.00	17.80	0.3	416	0.06%
2018/09/25	0.3	17.80	0	0.00	17.80	0.3	425	0.06%
2018/09/10	0.3	17.65	0	0.00	17.65	0.3	463	0.05%
2018/09/03	3.3	17.79	5	17.80	17.80	-1.7	474	-0.36%
2018/08/27	2	17.80	0	0.00	17.75	2	478	0.42%
2018/08/24	0.9	17.80	0	0.00	17.80	0.9	473	0.18%
2018/08/23	241	17.85	0	0.00	17.85	241	464	51.83%	大買/鉅額交易
2018/08/21	0.3	19.10	0	0.00	19.15	0.3	413	0.06%
2018/08/16	2.2	19.04	0	0.00	19.00	2.2	377	0.58%
2018/08/14	4	19.00	0	0.00	19.10	4	368	1.08%
2018/08/13	3.3	19.00	0	0.00	19.00	3.3	363	0.91%
2018/07/26	0.3	19.20	0	0.00	19.05	0.3	340	0.09%
2018/07/25	0	0.00	2	19.10	19.10	-2	337	-0.59%
2018/07/19	0.4	18.90	0	0.00	18.90	0.4	331	0.11%
2018/07/13	0	0.00	2.9	18.88	18.90	-2.9	333	-0.88%
2018/07/09	17	18.86	0	0.00	18.90	17	336	5.06%
2018/07/06	17	18.75	0	0.00	18.75	17	352	4.82%
2018/07/03	0.3	18.75	0	0.00	18.70	0.3	396	0.08%
2018/07/02	0.3	19.00	0	0.00	18.85	0.3	396	0.08%
2018/06/29	0.3	18.95	0	0.00	18.90	0.3	399	0.08%
2018/06/26	0.3	18.90	0	0.00	18.90	0.3	419	0.07%
2018/06/22	0.1	18.95	2	18.85	18.75	-1.9	437	-0.42%
2018/06/21	0	0.00	35.8	18.88	18.90	-35.8	464	-7.72%
2018/06/20	0.4	18.85	0	0.00	18.85	0.4	508	0.07%
2018/06/19	0.6	18.80	0	0.00	18.80	0.6	502	0.12%
2018/06/15	0.3	18.95	0	0.00	18.95	0.3	495	0.05%
2018/06/14	0.3	18.90	0	0.00	18.90	0.3	493	0.06%
2018/06/13	0.6	19.00	0	0.00	19.00	0.6	496	0.11%
2018/06/12	0.3	19.10	0	0.00	19.10	0.3	492	0.05%
2018/06/11	2	19.10	8	19.10	19.10	-6	494	-1.21%
2018/06/08	0	0.00	1	19.05	19.00	-1	495	-0.20%
2018/06/07	0	0.00	1	19.05	19.00	-1	494	-0.20%
2018/06/05	0.6	18.95	0	0.00	18.95	0.6	510	0.11%
2018/05/31	0.3	18.85	0	0.00	18.90	0.3	507	0.05%
2018/05/30	0.3	18.80	0	0.00	18.90	0.3	506	0.05%
2018/05/29	0.3	18.85	0	0.00	18.90	0.3	505	0.05%
2018/05/15	0.3	18.85	0	0.00	18.80	0.3	504	0.06%
2018/05/11	0.3	18.70	0	0.00	18.85	0.3	521	0.06%
2018/05/09	0.5	18.75	0	0.00	18.70	0.5	515	0.10%
2018/05/08	0.5	18.70	0	0.00	18.75	0.5	517	0.10%
2018/05/04	1.4	18.67	0	0.00	18.70	1.4	519	0.27%
2018/05/03	0.5	18.70	0	0.00	18.70	0.5	522	0.10%
2018/04/30	0.3	18.65	0	0.00	18.70	0.3	547	0.05%
2018/04/26	0.3	18.60	0	0.00	18.60	0.3	556	0.05%
2018/04/24	0.3	18.50	0	0.00	18.60	0.3	559	0.05%
2018/04/20	20	18.75	0	0.00	18.80	20	554	3.61%
2018/04/19	0.3	18.80	0	0.00	18.75	0.3	552	0.05%
2018/04/17	0	0.00	8	18.71	18.70	-8	556	-1.44%
2018/04/16	0.5	18.80	8	18.79	18.75	-7.5	558	-1.34%
2018/04/13	1	18.70	0	0.00	18.75	1	581	0.17%
2018/04/11	0.4	18.70	0	0.00	18.75	0.4	570	0.07%
2018/04/10	2	19.00	0	0.00	19.00	2	540	0.37%
2018/04/09	0	0.00	3	19.00	19.05	-3	538	-0.56%
2018/03/30	0.5	18.90	0	0.00	18.90	0.5	528	0.09%
2018/03/29	0.6	18.85	0	0.00	18.90	0.6	522	0.12%
2018/03/28	1	18.90	0	0.00	18.90	1	522	0.19%
2018/03/27	0	0.00	11	18.95	18.95	-11	522	-2.11%
2018/03/23	18	18.65	82	18.60	18.70	-64	484	-13.20%
2018/03/16	28	18.20	0	0.00	18.20	28	420	6.66%
2018/03/15	20	18.30	16	18.33	18.30	4	420	0.95%
2018/03/13	21	18.14	0	0.00	18.10	21	419	5.00%
2018/03/12	0	0.00	2.1	18.29	18.15	-2.1	425	-0.49%
2018/03/08	1	17.50	0	0.00	17.55	1	412	0.24%
2018/03/05	0	0.00	1	17.70	17.60	-1	422	-0.24%
2018/02/06	0	0.00	27	17.44	17.50	-27	467	-5.77%
2018/01/26	1	18.40	0	0.00	18.35	1	453	0.22%
2018/01/25	2	18.33	0	0.00	18.40	2	450	0.44%
2018/01/23	2	18.25	0	0.00	18.25	2	430	0.46%
2018/01/22	1	18.20	0	0.00	18.20	1	426	0.23%
2018/01/19	0.3	18.15	0	0.00	18.15	0.3	425	0.07%
2018/01/16	0	0.00	0.2	18.10	18.20	-0.2	424	-0.04%