永光 (1711)-永豐金-台中券商分點個股進出

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
19.25
漲跌
▼0.05
漲幅
-0.26%
成交量
973張
產業
上市化學類股
337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－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/06/24	2	19.45	0	0.00	19.40	2	1,518	0.13%
2024/06/21	2	19.58	8	19.58	19.55	-6	1,517	-0.40%
2024/06/19	1	19.10	0	0.00	18.90	1	1,472	0.07%
2024/06/18	1	19.15	0	0.00	19.15	1	1,454	0.07%
2024/06/12	2	19.20	0	0.00	19.05	2	1,463	0.14%
2024/06/03	0	0.00	1	19.15	19.25	-1	1,571	-0.06%
2024/05/31	3	19.05	3	19.65	19.05	0	1,611	0.00%
2024/05/30	1	19.35	0	0.00	19.25	1	1,426	0.07%
2024/05/23	0.1	19.40	0	0.00	19.25	0.1	2,665	0.00%
2024/05/20	3.3	19.57	0	0.00	19.45	3.3	2,647	0.12%
2024/05/15	2	19.85	0	0.00	19.85	2	2,732	0.07%
2024/05/14	0	0.00	0	20.40	20.10	0	2,715	0.00%
2024/05/08	1	20.40	3	20.45	20.40	-2	2,679	-0.07%
2024/05/03	3	19.95	0	0.00	20.05	3	2,642	0.11%
2024/04/29	0	0.00	3	20.25	20.45	-3	2,613	-0.11%
2024/04/26	3	19.95	0	0.00	19.95	3	2,592	0.12%
2024/04/24	1	20.25	3	20.25	20.10	-2	2,583	-0.08%
2024/04/22	0	0.00	3	19.95	20.05	-3	2,604	-0.12%
2024/04/19	3	19.55	0	0.00	19.50	3	2,597	0.12%
2024/04/18	0	0.00	1	20.10	20.10	-1	2,582	-0.04%
2024/04/17	0	0.00	3	20.30	20.25	-3	2,581	-0.12%
2024/04/15	0	0.00	0	20.50	20.30	0	2,586	0.00%
2024/04/10	1	20.60	0	0.00	20.70	1	2,563	0.04%
2024/04/08	0	0.00	2	20.55	20.60	-2	2,545	-0.08%
2024/04/03	0	0.00	0.1	20.30	20.35	-0.1	2,534	0.00%
2024/04/02	0.1	20.60	0	0.00	20.45	0.1	2,521	0.00%
2024/03/27	0	0.00	2	19.93	19.85	-2	2,460	-0.08%
2024/03/26	0	0.00	2	19.60	19.55	-2	2,448	-0.08%
2024/03/25	2	20.05	0	0.00	20.00	2	2,437	0.08%
2024/03/22	1	19.45	0	0.00	19.50	1	2,404	0.04%
2024/03/21	0	0.00	5	19.60	19.55	-5	2,406	-0.21%
2024/03/20	2	19.30	0	0.00	19.40	2	2,404	0.08%
2024/03/18	0	0.00	1	19.25	19.40	-1	2,394	-0.04%
2024/03/15	0	0.00	11	19.37	19.25	-11	2,397	-0.46%
2024/03/14	0	19.95	0	0.00	19.75	0	2,375	0.00%
2024/03/13	1	20.05	1	19.95	19.95	0	2,368	0.00%
2024/03/12	1	20.45	0	0.00	20.35	1	2,355	0.04%
2024/03/11	1	20.20	0	0.00	20.25	1	2,358	0.04%
2024/03/08	4	20.73	0	0.00	20.55	4	2,362	0.17%
2024/03/07	6	21.35	1	21.20	21.05	5	2,349	0.21%
2024/03/06	0	0.00	4	21.61	21.50	-4	2,305	-0.17%
2024/03/05	3	21.22	0	0.00	21.10	3	2,254	0.13%
2024/03/04	2	21.43	2	21.80	21.40	0	2,199	0.00%
2024/03/01	1	21.35	1	21.45	21.45	0	2,146	0.00%
2024/02/29	11.2	21.84	1	21.45	21.50	10.2	2,089	0.49%
2024/02/27	77	22.83	177	22.65	21.80	-100	1,947	-5.13%	大賣/
2024/02/26	100	21.30	1.3	21.39	21.70	98.7	1,086	9.09%
2024/02/23	1	19.90	0	0.00	19.75	1	943	0.11%
2024/02/22	0	0.00	1	19.75	19.90	-1	949	-0.11%
2024/02/19	3	20.15	1	20.00	19.95	2	944	0.21%
2024/02/16	0	20.00	2	19.90	20.00	-2	882	-0.23%
2024/01/18	0	0.00	1	18.40	18.45	-1	893	-0.11%
2024/01/16	0.1	19.00	0	0.00	18.70	0.1	1,022	0.01%
2024/01/12	1	19.00	0	0.00	18.95	1	1,280	0.08%
2024/01/10	0	0.00	2	19.00	18.95	-2	1,384	-0.14%
2024/01/09	0	19.60	0	0.00	19.20	0	1,366	0.00%
2024/01/05	2	19.45	0	0.00	19.45	2	1,348	0.15%
2023/12/22	0	0.00	3	19.65	19.65	-3	1,417	-0.21%
2023/12/21	0.1	20.40	0	0.00	19.80	0.1	1,417	0.01%
2023/12/15	0.1	19.90	0	0.00	20.10	0.1	1,415	0.00%
2023/12/14	1	19.80	2	19.85	19.85	-1	1,412	-0.07%
2023/12/07	0	0.00	1	20.25	20.20	-1	1,411	-0.07%
2023/12/05	1	20.70	3	20.80	20.80	-2	1,386	-0.14%
2023/12/04	3	20.62	2	20.90	20.85	1	1,368	0.07%
2023/11/28	0	0.00	3	20.25	20.35	-3	1,319	-0.23%
2023/11/27	0	0.00	3	20.30	20.10	-3	1,317	-0.23%
2023/11/21	0	0.00	0	19.95	20.05	0	1,280	0.00%
2023/11/16	0	0.00	2	19.90	19.70	-2	1,258	-0.16%
2023/11/13	2	19.30	0	0.00	19.25	2	1,251	0.16%
2023/11/09	0	0.00	1	19.55	19.60	-1	1,255	-0.08%
2023/11/03	1	19.85	0	0.00	19.80	1	1,340	0.07%
2023/11/02	1	19.50	1	19.45	19.45	0	1,344	0.00%
2023/11/01	0	0.00	1	19.30	19.30	-1	1,369	-0.07%
2023/10/27	0	0.00	2	19.80	19.70	-2	1,445	-0.14%
2023/10/25	0	0.00	10	20.13	20.10	-10	1,468	-0.68%
2023/10/23	10	20.06	17	20.22	20.00	-7	1,406	-0.50%
2023/10/20	2	19.55	0	0.00	19.50	2	1,172	0.17%
2023/10/19	12	19.64	1	19.60	19.50	11	1,184	0.93%
2023/10/18	1	19.10	0	0.00	18.70	1	1,167	0.09%
2023/10/11	1	19.25	0	0.00	19.15	1	1,946	0.05%
2023/10/02	2	19.25	0	0.00	19.20	2	2,164	0.09%
2023/09/28	0	0.00	2	19.55	19.35	-2	2,207	-0.09%
2023/09/27	2	19.20	0	19.95	19.80	2	2,212	0.09%
2023/09/18	0	0.00	2	19.80	19.85	-2	2,716	-0.07%
2023/09/13	1	19.85	4	19.80	19.75	-3	2,775	-0.11%
2023/09/12	0	0.00	7	19.45	19.45	-7	2,826	-0.25%
2023/09/11	2	19.50	0	0.00	19.30	2	2,844	0.07%
2023/09/05	0	0.00	12	19.83	19.95	-12	2,956	-0.41%
2023/09/01	30	19.67	3	19.60	19.65	27	3,023	0.89%
2023/08/28	5	19.08	3	19.13	19.20	2	3,701	0.05%
2023/08/25	0	0.00	3	19.40	19.30	-3	3,705	-0.08%
2023/08/22	4.1	19.22	1	19.15	19.15	3.1	3,760	0.08%
2023/08/16	1	19.15	0	0.00	19.15	1	3,844	0.03%
2023/08/10	1	19.90	0	0.00	19.80	1	4,179	0.02%
2023/08/09	0	0.00	1	20.25	20.15	-1	4,166	-0.02%
2023/08/07	1	20.60	1	20.55	20.75	0	4,220	0.00%
2023/08/02	0	0.00	1	21.40	20.95	-1	4,296	-0.02%
2023/07/31	0	0.00	1	21.15	21.15	-1	4,372	-0.02%
2023/07/28	1	21.20	0	0.00	21.10	1	4,467	0.02%
2023/07/27	0	0.00	1	21.20	21.45	-1	4,662	-0.02%
2023/07/24	4	20.80	0.3	20.90	20.75	3.7	6,834	0.05%
2023/07/21	1	21.65	0	0.00	21.55	1	7,246	0.01%
2023/07/20	8	21.59	5	21.40	21.25	3	7,367	0.04%
2023/07/19	1	21.20	0	0.00	20.95	1	7,618	0.01%
2023/07/18	21	22.33	33	22.43	21.50	-12	7,821	-0.15%
2023/07/17	22.3	21.87	27	21.73	21.90	-4.7	7,546	-0.06%
2023/07/13	12	20.53	2	20.40	20.40	10	7,311	0.14%
2023/07/10	2	21.30	1	20.80	20.80	1	7,266	0.01%
2023/07/04	4	21.75	2	21.80	21.65	2	7,046	0.03%
2023/07/03	0	0.00	10	21.99	21.95	-10	7,015	-0.14%
2023/06/29	10	21.60	1	21.60	21.50	9	6,929	0.13%
2023/06/27	14	21.93	4	21.73	21.50	10	6,808	0.15%
2023/06/26	1	21.80	2	21.55	21.40	-1	6,616	-0.02%
2023/06/21	0	0.00	1	21.10	21.05	-1	6,495	-0.02%
2023/06/20	0	0.00	1	20.75	20.90	-1	6,447	-0.02%
2023/06/15	0	0.00	0.3	20.55	20.60	-0.3	6,362	0.00%
2023/06/14	0	0.00	10	20.75	20.80	-10	6,343	-0.16%
2023/06/13	0	0.00	0.3	20.80	20.80	-0.3	6,323	0.00%
2023/06/12	1	20.75	5	20.80	20.80	-4	6,304	-0.06%
2023/06/09	2	21.30	0	0.00	21.25	2	6,278	0.03%
2023/06/08	1	21.30	0	0.00	21.20	1	6,247	0.02%
2023/06/07	2	21.45	0	0.00	21.50	2	6,224	0.03%
2023/06/06	5	21.70	1	21.55	21.55	4	6,190	0.06%
2023/06/05	30.3	22.18	27	22.02	22.15	3.3	6,085	0.05%
2023/06/02	2	20.55	0	0.00	20.80	2	5,651	0.04%
2023/06/01	3	20.95	3	20.70	20.60	0	5,615	0.00%
2023/05/31	0.1	20.20	3	20.05	20.15	-2.9	5,545	-0.05%
2023/05/30	1	20.05	0	0.00	20.05	1	5,537	0.02%
2023/05/29	0	0.00	1	20.15	20.20	-1	5,527	-0.02%
2023/05/26	4	20.11	0	0.00	20.05	4	5,521	0.07%
2023/05/25	0	0.00	0	20.80	20.55	0	5,486	0.00%
2023/05/24	5	20.50	5	20.45	20.55	0	5,462	0.00%
2023/05/19	1	21.35	3	21.25	20.65	-2	5,408	-0.04%
2023/05/18	4	20.45	0	0.00	20.45	4	5,210	0.08%
2023/05/16	1	20.60	3	20.85	20.55	-2	5,147	-0.04%
2023/05/12	4	20.36	12	20.15	20.15	-8	5,019	-0.16%
2023/05/11	4	20.36	12	20.15	20.00	-8	5,000	-0.16%
2023/05/10	1	20.80	1	20.80	20.80	0	4,927	0.00%
2023/05/09	5	21.10	0	0.00	20.75	5	4,903	0.10%
2023/05/08	1	21.35	7	21.40	21.40	-6	4,817	-0.12%
2023/05/05	8	21.65	1.3	21.77	21.50	6.7	4,753	0.14%
2023/05/04	4	22.08	3	22.10	21.80	1	4,692	0.02%
2023/05/03	9	22.02	0	0.00	21.75	9	4,578	0.20%
2023/05/02	3	21.95	8.1	22.43	22.40	-5.1	4,374	-0.12%
2023/04/28	6	22.07	21	21.91	21.90	-15	4,148	-0.36%
2023/04/27	45.1	23.23	40	22.98	22.60	5.1	3,785	0.13%
2023/04/26	15	20.97	6	21.88	22.10	9	2,108	0.43%
2023/04/25	0	0.00	16	20.50	20.10	-16	1,652	-0.97%
2023/04/24	23	20.46	4	20.23	20.80	19	1,462	1.30%
2023/04/21	4	20.30	14	20.00	19.85	-10	1,154	-0.87%
2023/04/20	14	19.44	4	19.98	19.35	10	877	1.14%
2023/04/18	1	19.35	0	0.00	19.10	1	736	0.14%
2023/04/12	0	0.00	2.2	18.95	19.00	-2.2	696	-0.32%
2023/04/11	0	0.00	4	18.95	18.95	-4	703	-0.57%
2023/03/30	0	0.00	1	18.70	18.75	-1	857	-0.12%
2023/03/27	0	18.85	0	0.00	18.60	0	902	0.00%
2023/03/24	3.3	18.75	1	18.75	18.70	2.3	928	0.25%
2023/03/15	2	18.60	0	0.00	18.50	2	1,331	0.15%
2023/03/13	3	18.75	0	0.00	18.80	3	1,351	0.22%
2023/03/09	1	19.20	0	0.00	19.25	1	1,460	0.07%
2023/03/07	0	0.00	1	19.35	19.20	-1	1,645	-0.06%
2023/03/06	0	0.00	3	19.20	19.15	-3	1,628	-0.18%
2023/03/01	0	0.00	10	18.80	18.80	-10	1,613	-0.62%
2023/02/23	0	0.00	6	19.09	19.10	-6	1,606	-0.37%
2023/02/17	0	18.90	0	0.00	18.85	0	1,602	0.00%
2023/02/10	0	0.00	1	18.80	18.70	-1	1,627	-0.06%
2023/02/09	1	19.00	1	19.00	18.95	0	1,631	0.00%
2023/02/06	3	19.15	0	0.00	19.20	3	1,614	0.19%
2023/01/31	0	0.00	3	18.90	19.00	-3	1,581	-0.19%
2023/01/16	0	0.00	3	18.33	18.35	-3	1,565	-0.19%
2022/12/28	0	0.00	5	18.79	18.70	-5	1,667	-0.30%
2022/12/27	4	19.04	0	0.00	19.00	4	1,656	0.24%
2022/12/26	11	19.19	16	19.42	19.20	-5	1,635	-0.31%
2022/12/22	3	18.50	1	18.65	18.60	2	1,543	0.13%
2022/12/21	0	0.00	2	18.35	18.40	-2	1,554	-0.13%
2022/12/20	6	18.78	0	0.00	18.35	6	1,551	0.39%
2022/12/19	1	19.30	0	0.00	19.10	1	1,546	0.06%
2022/12/14	12	20.40	6	20.25	19.95	6	1,481	0.40%
2022/12/13	1	19.15	7	19.15	19.55	-6	1,270	-0.47%
2022/12/09	1	18.50	1	18.45	18.45	0	1,152	0.00%
2022/12/06	3	18.55	0.1	18.50	18.40	2.9	1,140	0.25%
2022/12/02	0	0.00	0.1	18.75	18.90	-0.1	1,119	-0.01%
2022/12/01	0	0.00	1	19.10	18.90	-1	1,103	-0.09%
2022/11/30	15	18.92	18	19.30	19.10	-3	1,008	-0.30%
2022/11/17	0	0.00	1	18.05	18.00	-1	965	-0.10%
2022/11/16	0	0.00	2	18.05	17.90	-2	1,128	-0.18%
2022/11/07	1	17.55	1	17.60	17.75	0	1,295	0.00%
2022/10/28	1	17.15	0	0.00	17.20	1	1,414	0.07%
2022/10/27	0	0.00	2	17.48	17.50	-2	1,428	-0.14%
2022/10/18	2	17.15	2	17.05	17.10	0	1,681	0.00%
2022/10/13	0	0.00	22	16.72	16.40	-22	1,938	-1.13%
2022/10/11	0	0.00	4	17.28	17.30	-4	2,017	-0.20%
2022/10/04	0	0.00	4	18.45	18.45	-4	2,077	-0.19%
2022/09/27	1	18.40	1	18.30	18.70	0	2,224	0.00%
2022/09/26	3	18.55	0	0.00	18.35	3	2,241	0.13%
2022/09/16	3	20.05	0	0.00	20.05	3	2,303	0.13%
2022/09/15	0	0.00	2	20.55	20.35	-2	2,326	-0.09%
2022/09/12	0	0.00	3	20.45	20.40	-3	2,404	-0.12%
2022/09/05	3	20.15	15	20.15	20.15	-12	2,483	-0.48%
2022/09/02	3	20.55	0	0.00	20.50	3	2,509	0.12%
2022/09/01	0	0.00	5	20.70	20.75	-5	2,513	-0.20%
2022/08/30	0	0.00	3	20.95	20.90	-3	2,528	-0.12%
2022/08/29	3	20.55	0	0.00	20.65	3	2,559	0.12%
2022/08/26	1	21.35	0	0.00	21.30	1	2,599	0.04%
2022/08/25	1	21.20	1	21.20	21.30	0	2,845	0.00%
2022/08/24	0	0.00	13	21.05	21.00	-13	2,846	-0.46%
2022/08/23	10	20.87	7.3	20.68	20.65	2.7	2,804	0.10%
2022/08/19	1	20.95	1	21.15	20.90	0	2,646	0.00%
2022/08/18	3	20.55	3	20.95	20.80	0	2,602	0.00%
2022/08/17	0	0.00	3	20.95	20.85	-3	2,602	-0.12%
2022/08/12	0	0.00	3	20.45	20.30	-3	2,612	-0.11%
2022/08/11	0.3	20.25	0	0.00	20.25	0.3	2,608	0.01%
2022/08/05	0	0.00	3	19.60	19.60	-3	2,642	-0.11%
2022/08/04	3	19.10	0	0.00	19.15	3	2,653	0.11%
2022/08/03	0	0.00	2	19.40	19.40	-2	2,658	-0.08%
2022/08/02	0	0.00	1	19.60	19.55	-1	2,694	-0.04%
2022/08/01	3	20.43	1	19.95	20.35	2	2,659	0.08%
2022/07/29	0	0.00	2	19.88	19.95	-2	2,599	-0.08%
2022/07/27	0	0.00	2	19.50	19.70	-2	2,711	-0.07%
2022/07/26	1	19.35	0	0.00	19.40	1	2,714	0.04%
2022/07/25	1	19.80	0	0.00	19.70	1	2,734	0.04%
2022/07/22	9	21.11	3	20.95	20.60	6	2,787	0.22%
2022/07/20	0	0.00	3	19.75	19.55	-3	2,707	-0.11%
2022/07/19	3	19.55	3	19.75	19.45	0	2,768	0.00%
2022/07/14	0	0.00	3	19.00	18.90	-3	2,827	-0.11%
2022/07/13	0	0.00	3	18.90	18.85	-3	3,067	-0.10%
2022/07/12	8	18.22	0.1	18.10	17.90	7.9	3,079	0.26%
2022/07/11	3	19.05	3	19.45	19.00	0	3,127	0.00%
2022/07/07	0	0.00	3	18.90	19.10	-3	3,178	-0.09%
2022/07/06	4	19.05	0	0.00	18.40	4	3,242	0.12%
2022/07/04	0	0.00	3	18.95	18.95	-3	3,527	-0.09%
2022/06/30	0.3	19.50	5	19.50	19.20	-4.7	3,596	-0.13%
2022/06/29	0	20.30	0	0.00	20.15	0	3,610	0.00%
2022/06/28	3	20.40	0	0.00	20.40	3	3,700	0.08%
2022/06/27	1	20.90	3	20.95	20.90	-2	3,910	-0.05%
2022/06/22	3	20.70	0	0.00	20.10	3	5,224	0.06%
2022/06/21	0	0.00	3	21.15	21.10	-3	5,796	-0.05%
2022/06/16	11	21.79	5	22.07	21.50	6	6,472	0.09%
2022/06/15	2	22.45	0	0.00	22.40	2	6,615	0.03%
2022/06/14	0	0.00	3	22.25	22.65	-3	6,698	-0.04%
2022/06/13	4	22.86	0	0.00	22.75	4	6,744	0.06%
2022/06/09	2	23.35	1	23.45	23.45	1	6,955	0.01%
2022/06/08	0	0.00	1.8	24.06	23.40	-1.8	7,232	-0.02%
2022/06/07	1.2	23.29	2	23.10	23.10	-0.8	7,311	-0.01%
2022/06/06	7	23.80	0	0.00	23.60	7	7,311	0.10%
2022/06/02	20	24.84	10	24.75	24.30	10	7,319	0.14%
2022/06/01	2	24.05	6	24.13	24.00	-4	7,129	-0.06%
2022/05/31	2	23.75	0	0.00	23.95	2	7,160	0.03%
2022/05/30	4	24.08	1.2	23.96	23.85	2.8	7,268	0.04%
2022/05/27	0.2	23.65	0.3	23.60	23.60	-0.1	7,317	0.00%
2022/05/26	0	0.00	1	23.70	23.70	-1	7,408	-0.01%
2022/05/25	1	23.90	0	0.00	24.00	1	7,476	0.01%
2022/05/23	0	0.00	0.1	23.90	23.65	-0.1	7,612	0.00%
2022/05/20	0.1	23.70	1	23.85	23.70	-0.9	7,629	-0.01%
2022/05/19	0	0.00	9	23.19	23.65	-9	7,647	-0.12%
2022/05/18	0.3	23.60	0	0.00	23.60	0.3	7,674	0.00%
2022/05/17	0	0.00	3	23.15	23.35	-3	7,720	-0.04%
2022/05/16	0	0.00	5	23.00	23.05	-5	8,011	-0.06%
2022/05/13	0	0.00	4	22.63	22.70	-4	8,180	-0.05%
2022/05/12	1	22.70	2	22.15	21.90	-1	8,200	-0.01%
2022/05/11	0	0.00	3	22.75	22.95	-3	8,231	-0.04%
2022/05/10	2	22.75	8	22.48	22.85	-6	8,355	-0.07%
2022/05/09	7	22.76	0	23.15	22.60	7	8,386	0.08%
2022/05/06	5	23.03	3	23.45	23.45	2	8,390	0.02%
2022/05/05	2	23.58	3	23.95	23.40	-1	8,392	-0.01%
2022/05/04	10	23.40	0	0.00	23.25	10	8,354	0.12%
2022/05/03	2	22.50	2	22.80	22.85	0	8,346	0.00%
2022/04/29	2	22.75	3	23.20	22.80	-1	8,387	-0.01%
2022/04/28	5	22.69	6	22.95	22.55	-1	8,415	-0.01%
2022/04/27	2	21.78	6	21.94	22.10	-4	8,325	-0.05%
2022/04/26	6	22.82	3	22.95	22.70	3	8,264	0.04%
2022/04/25	5	23.17	2	23.38	23.35	3	8,237	0.04%
2022/04/22	4	24.28	3	24.65	24.20	1	8,198	0.01%
2022/04/21	6	24.45	1	24.35	24.35	5	8,264	0.06%
2022/04/20	3	24.58	4	24.46	24.45	-1	8,274	-0.01%
2022/04/19	10	25.14	7	25.39	24.75	3	8,284	0.04%
2022/04/18	0	0.00	1	24.05	24.55	-1	8,188	-0.01%
2022/04/15	5	24.45	1	24.50	24.40	4	8,249	0.05%
2022/04/14	1	25.05	1	25.20	25.00	0	9,015	0.00%
2022/04/13	2	25.03	0	0.00	25.00	2	9,084	0.02%
2022/04/12	3	25.05	10	25.00	25.10	-7	9,256	-0.08%
2022/04/08	5	25.64	6	25.83	26.05	-1	10,088	-0.01%
2022/04/07	1.2	24.96	5	24.98	24.80	-3.8	10,332	-0.04%
2022/04/06	8	25.51	1	25.65	25.65	7	10,941	0.06%
2022/04/01	1	25.85	0	0.00	25.85	1	11,144	0.01%
2022/03/30	9	26.26	6	26.27	26.20	3	11,143	0.03%
2022/03/29	5	27.12	2	27.20	27.20	3	11,060	0.03%
2022/03/28	14	26.90	5	27.05	26.95	9	11,150	0.08%
2022/03/25	50	27.63	107.1	27.76	26.75	-57.1	11,835	-0.48%	大賣/
2022/03/24	8	27.12	64	27.08	27.05	-56	11,076	-0.51%
2022/03/23	68	26.13	18.2	26.34	25.85	49.8	10,557	0.47%
2022/03/22	5	25.25	18	24.94	25.35	-13	10,241	-0.13%
2022/03/21	14	24.91	6	24.82	24.45	8	9,979	0.08%
2022/03/18	15	24.79	30	24.65	24.60	-15	10,024	-0.15%
2022/03/17	6	24.18	9	24.67	24.25	-3	9,972	-0.03%
2022/03/16	7.3	23.64	0	0.00	23.55	7.3	9,952	0.07%
2022/03/15	6	24.15	0	24.00	23.95	6	10,045	0.06%
2022/03/14	9.1	24.42	15.5	24.38	24.55	-6.4	10,257	-0.06%
2022/03/11	31	25.09	11	24.93	25.15	20	10,231	0.20%
2022/03/10	3	26.30	17	26.28	26.45	-14	10,033	-0.14%
2022/03/09	1.1	25.12	0	0.00	25.35	1.1	10,018	0.01%
2022/03/08	0	0.00	3	25.62	24.95	-3	10,234	-0.03%
2022/03/07	7	25.65	0	0.00	25.40	7	10,483	0.07%
2022/03/04	8	26.46	0	0.00	26.45	8	10,959	0.07%
2022/03/03	7	26.74	8	26.81	26.65	-1	11,099	-0.01%
2022/03/02	3	26.38	9	26.47	26.55	-6	11,259	-0.05%
2022/03/01	4.8	26.48	6	26.45	26.40	-1.2	11,391	-0.01%
2022/02/25	0	0.00	4	25.89	25.70	-4	11,904	-0.03%
2022/02/24	3	25.55	1	25.45	25.35	2	13,175	0.02%
2022/02/23	0	0.00	4	25.98	26.25	-4	13,305	-0.03%
2022/02/22	3	25.55	0	0.00	25.55	3	13,413	0.02%
2022/02/21	2	26.10	1	26.00	25.90	1	13,543	0.01%
2022/02/18	0	0.00	25	26.10	26.05	-25	13,886	-0.18%
2022/02/17	8	25.93	8	25.90	25.90	0	14,364	0.00%
2022/02/16	45	26.22	20	26.35	26.00	25	14,795	0.17%
2022/02/15	5	25.86	14.2	25.85	26.00	-9.2	15,392	-0.06%
2022/02/14	3	25.00	4	24.80	25.05	-1	17,292	-0.01%
2022/02/11	0	0.00	1	25.30	25.40	-1	22,476	0.00%
2022/02/10	0	0.00	3	25.80	25.80	-3	24,624	-0.01%
2022/02/09	5.2	25.19	8	25.36	25.20	-2.9	28,031	-0.01%
2022/02/08	6	24.92	0	0.00	24.95	6	29,989	0.02%
2022/02/07	0	0.00	1	24.10	24.45	-1	31,804	0.00%
2022/01/26	0	0.00	1	23.55	23.55	-1	31,959	0.00%
2022/01/24	0	0.00	4	23.78	24.00	-4	32,710	-0.01%
2022/01/21	5	24.45	3	24.10	24.10	2	33,228	0.01%
2022/01/20	1	24.75	7	24.70	24.80	-6	33,609	-0.02%
2022/01/19	1	24.80	1	24.80	24.70	0	34,239	0.00%
2022/01/18	3	24.90	0	0.00	24.90	3	34,890	0.01%
2022/01/17	5	25.10	0	0.00	25.10	5	35,774	0.01%
2022/01/14	5	24.87	5.1	24.64	24.60	-0.1	36,365	0.00%
2022/01/13	2	25.60	2.1	25.56	25.60	-0.1	36,954	0.00%
2022/01/12	4	25.73	255	25.67	25.70	-251	37,733	-0.67%	大賣/鉅額交易
2022/01/11	19	26.08	1	25.80	25.85	18	39,278	0.05%
2022/01/10	16	26.68	254	26.54	26.55	-238	41,107	-0.58%	大賣/鉅額交易
2022/01/07	38	27.38	20.3	27.69	26.80	17.7	42,968	0.04%
2022/01/06	7	27.07	4	27.35	26.90	3	47,351	0.01%
2022/01/05	14	27.00	1	27.10	27.05	13	50,667	0.03%
2022/01/04	117.1	27.90	129	27.87	27.80	-11.9	51,347	-0.02%	大買/大賣/
2022/01/03	61.2	28.16	62.2	28.23	28.40	-1.1	51,813	0.00%
2021/12/30	40	27.56	9	27.39	27.25	31	53,391	0.06%
2021/12/29	11	27.64	48.1	27.71	27.80	-37.1	55,223	-0.07%
2021/12/28	6	26.67	10	26.77	26.45	-4	55,862	-0.01%
2021/12/27	3.1	26.05	0	0.00	26.10	3.1	56,202	0.01%
2021/12/24	0	0.00	19	26.34	26.20	-19	56,794	-0.03%
2021/12/23	10	26.37	32	26.25	26.25	-22	57,389	-0.04%
2021/12/22	21.1	26.87	12	27.11	26.55	9.1	58,185	0.02%
2021/12/21	19.3	27.34	26	27.41	26.95	-6.7	58,736	-0.01%
2021/12/20	5	26.01	3	26.45	26.05	2	59,223	0.00%
2021/12/17	2	25.93	4	25.93	25.85	-2	60,496	0.00%
2021/12/16	2.1	26.05	6	26.11	25.90	-3.9	63,107	-0.01%
2021/12/15	1	25.90	1	25.90	26.00	0	66,271	0.00%
2021/12/14	17.1	25.97	14	25.99	25.75	3.1	68,540	0.00%
2021/12/13	6.1	26.21	5	26.45	26.20	1.1	74,535	0.00%
2021/12/10	4	26.64	2	26.90	26.70	2	79,396	0.00%
2021/12/09	20	26.95	5	26.99	26.90	15	82,430	0.02%
2021/12/08	1	26.50	11	26.95	27.00	-10	83,166	-0.01%
2021/12/07	4	26.31	3	26.70	26.20	1	83,195	0.00%
2021/12/06	2	26.23	7	26.19	26.25	-5	83,431	-0.01%
2021/12/03	1	26.20	6	26.27	26.15	-5	83,413	-0.01%
2021/12/02	25	26.39	17	26.35	25.95	8	83,574	0.01%
2021/12/01	7	26.29	54	26.34	26.45	-47	83,541	-0.06%
2021/11/30	155	27.29	126	26.79	25.65	29	83,240	0.03%	大買/大賣/
2021/11/29	39	26.29	38	25.77	26.25	1	82,696	0.00%
2021/11/26	13	26.75	17	26.56	26.25	-4	82,512	0.00%
2021/11/25	9	27.89	7.3	27.63	27.50	1.7	82,250	0.00%
2021/11/24	220	28.45	116	27.70	27.55	104	82,039	0.13%	大買/大賣/鉅額交易
2021/11/23	96.6	28.58	105	28.54	27.50	-8.4	81,430	-0.01%	大賣/
2021/11/22	33	27.13	33.1	27.49	27.40	-0.1	80,087	0.00%
2021/11/19	40	27.56	39	27.80	27.45	1	79,897	0.00%
2021/11/18	34.1	27.84	48	27.59	27.55	-13.9	79,704	-0.02%
2021/11/17	32.1	27.89	35.3	28.10	28.10	-3.2	79,529	0.00%
2021/11/16	49	27.90	32	27.90	27.60	17	79,154	0.02%
2021/11/15	309.2	28.25	184.1	28.10	28.05	125.2	78,644	0.16%	大買/大賣/鉅額交易
2021/11/12	62.1	28.34	60	28.20	28.00	2.1	78,156	0.00%
2021/11/11	429.3	29.77	304.5	29.70	28.50	124.8	77,269	0.16%	大買/大賣/鉅額交易
2021/11/10	387.5	30.47	461	30.78	29.40	-73.5	75,210	-0.10%	大買/大賣/
2021/11/09	165	28.36	224.3	29.77	30.25	-59.3	70,014	-0.08%	大買/大賣/
2021/11/08	472	30.00	286	29.13	27.50	186	67,813	0.27%	大買/大賣/鉅額交易
2021/11/05	147	27.81	232.1	28.76	29.35	-85.1	64,287	-0.13%	大買/大賣/
2021/11/04	122.1	27.00	202	26.88	26.70	-79.9	62,279	-0.13%	大買/大賣/
2021/11/03	31	25.26	19	25.36	25.50	12	60,492	0.02%
2021/11/02	56	25.49	34	25.16	25.15	22	60,320	0.04%
2021/11/01	64	25.88	51.1	25.70	25.90	12.9	59,938	0.02%
2021/10/29	84	25.80	81	26.26	25.55	3	59,519	0.01%
2021/10/28	13	25.92	6	25.93	25.75	7	58,959	0.01%
2021/10/27	54	26.37	85.8	26.32	26.70	-31.8	58,539	-0.05%
2021/10/26	134	26.29	119	26.14	25.70	15	57,946	0.03%	大買/大賣/
2021/10/25	144	26.42	153	25.60	26.55	-9	57,313	-0.02%	大買/大賣/
2021/10/22	24	25.60	22	25.55	25.00	2	56,587	0.00%
2021/10/21	30	26.20	28	26.44	26.40	2	56,060	0.00%
2021/10/20	56	26.40	61	26.47	26.55	-5	55,710	-0.01%
2021/10/19	698	26.68	641	26.31	26.50	57	54,907	0.10%	大買/大賣/
2021/10/18	426	26.61	416	27.13	27.05	10	53,352	0.02%	大買/大賣/
2021/10/15	328	25.74	366	26.12	26.50	-38	51,471	-0.07%	大買/大賣/
2021/10/14	407	27.33	175	27.54	25.05	232	49,597	0.47%	大買/大賣/鉅額交易
2021/10/13	546.1	26.81	632	27.17	26.75	-85.9	44,426	-0.19%	大買/大賣/
2021/10/12	48	25.71	56	25.60	25.85	-8	41,091	-0.02%
2021/10/08	167	25.86	107	25.68	25.30	60	40,340	0.15%	大買/大賣/
2021/10/07	366	25.90	347	25.87	26.00	19	40,104	0.05%	大買/大賣/
2021/10/06	543	25.69	565	25.89	26.00	-22	37,875	-0.06%	大買/大賣/
2021/10/05	457	24.81	444	24.91	24.75	13	35,699	0.04%	大買/大賣/
2021/10/04	56	24.63	49	24.27	24.00	7	34,529	0.02%
2021/10/01	153	24.65	151	24.84	25.00	2	34,112	0.01%	大買/大賣/
2021/09/30	252	25.21	259	25.36	25.65	-7	33,557	-0.02%	大買/大賣/
2021/09/29	148	25.23	182.1	25.51	25.10	-34.1	32,948	-0.10%	大買/大賣/
2021/09/28	78	25.60	62.1	25.87	25.35	15.9	32,255	0.05%
2021/09/27	128.2	26.68	181.1	26.43	26.70	-53	31,714	-0.17%	大買/大賣/
2021/09/24	219	26.71	147	26.13	25.55	72	30,695	0.23%	大買/大賣/
2021/09/23	191	26.76	189	26.84	26.80	2	29,504	0.01%	大買/大賣/
2021/09/22	137	25.97	149.1	26.19	26.65	-12.1	26,859	-0.04%	大買/大賣/
2021/09/17	188	25.40	143	25.24	24.70	45	23,829	0.19%	大買/大賣/
2021/09/16	955	27.07	897.3	27.14	26.55	57.7	21,531	0.27%	大買/大賣/
2021/09/15	306	25.92	408.1	26.28	27.30	-102.1	15,463	-0.66%	大買/大賣/鉅額交易
2021/09/14	118	23.48	105.5	24.48	24.85	12.5	10,511	0.12%	大買/大賣/
2021/09/13	8	22.11	109	21.91	22.60	-101	7,434	-1.36%	大賣/鉅額交易
2021/09/10	22	20.49	22	21.00	20.55	0	6,594	0.00%
2021/09/09	5	20.75	24	20.35	20.70	-19	6,283	-0.30%
2021/09/08	5	19.45	1	19.40	19.45	4	5,972	0.07%
2021/09/07	17	19.22	35	19.77	19.90	-18	6,122	-0.29%
2021/09/06	21	19.45	30	19.31	19.65	-9	5,939	-0.15%
2021/09/03	0	0.00	5.1	18.85	18.80	-5.1	5,926	-0.09%
2021/09/02	9	18.55	0	0.00	18.65	9	5,944	0.15%
2021/08/31	0	0.00	5	18.95	19.00	-5	6,116	-0.08%
2021/08/25	10	18.45	15	18.55	18.40	-5	7,072	-0.07%
2021/08/24	0	0.00	7	18.32	18.40	-7	7,108	-0.10%
2021/08/23	0	0.00	8	18.09	18.15	-8	7,177	-0.11%
2021/08/20	6	17.76	0	0.00	17.70	6	7,332	0.08%
2021/08/19	10	18.10	0	0.00	17.80	10	7,940	0.13%
2021/08/18	6	17.86	16	18.29	18.45	-10	8,091	-0.12%
2021/08/17	10	18.00	10	18.35	18.00	0	8,111	0.00%
2021/08/16	1	18.00	0	0.00	18.00	1	8,118	0.01%
2021/08/13	5	18.05	0	0.00	18.00	5	8,286	0.06%
2021/08/11	17	18.81	2.2	18.60	18.55	14.8	8,360	0.18%
2021/08/10	0	0.00	2	19.10	18.90	-2	8,470	-0.02%
2021/08/09	3	18.90	0	0.00	18.85	3	8,739	0.03%
2021/08/05	14	19.32	0	0.00	19.35	14	8,800	0.16%
2021/08/03	0	0.00	0.1	19.50	19.50	-0.1	9,144	0.00%
2021/08/02	0	0.00	5	19.70	19.70	-5	9,165	-0.05%
2021/07/30	15	19.58	0	0.00	19.50	15	9,171	0.16%
2021/07/29	2	19.90	0.4	20.00	20.00	1.6	9,169	0.02%
2021/07/28	11.3	19.87	22.2	20.18	19.90	-11	9,218	-0.12%
2021/07/27	20	19.73	0	0.00	19.70	20	9,429	0.21%
2021/07/26	21	20.16	20	20.15	20.20	1	9,810	0.01%
2021/07/23	2	19.30	5	19.55	19.55	-3	9,499	-0.03%
2021/07/22	13.3	19.44	0	0.00	19.30	13.3	9,567	0.14%
2021/07/21	21	19.85	9	19.48	19.40	12	9,555	0.13%
2021/07/20	24	20.20	1	20.30	19.95	23	9,521	0.24%
2021/07/19	40.1	20.70	1	20.70	20.75	39.1	9,492	0.41%
2021/07/16	5	20.70	10	21.35	20.70	-5	9,657	-0.05%
2021/07/15	0	0.00	12	20.77	21.10	-12	9,912	-0.12%
2021/07/14	26	20.77	107	21.09	21.00	-81	10,310	-0.79%	大賣/
2021/07/13	50	20.29	5	20.65	20.05	45	9,941	0.45%
2021/07/12	26	20.27	0	0.00	20.15	26	9,957	0.26%
2021/07/09	10	20.90	6	20.95	20.60	4	10,059	0.04%
2021/07/08	10	20.55	37	20.83	20.65	-27	10,556	-0.26%
2021/07/07	17	20.34	9.3	20.57	20.25	7.7	11,101	0.07%
2021/07/06	11	20.31	3	20.38	20.30	8	11,072	0.07%
2021/07/05	26	20.51	11	20.75	20.50	15	11,062	0.14%
2021/07/02	42	20.26	12	20.95	20.00	30	10,961	0.27%
2021/07/01	55	20.40	98	20.48	20.70	-43	10,820	-0.40%
2021/06/30	0	0.00	35	19.85	19.75	-35	10,440	-0.34%
2021/06/29	5	19.25	0	0.00	19.20	5	10,297	0.05%
2021/06/28	25	19.52	25	19.74	19.50	0	10,285	0.00%
2021/06/25	1	19.35	5	19.45	19.15	-4	10,116	-0.04%
2021/06/24	0	0.00	21	19.29	19.20	-21	10,094	-0.21%
2021/06/22	20	18.80	26	19.04	18.85	-6	10,065	-0.06%
2021/06/21	0	0.00	2	18.60	18.60	-2	10,192	-0.02%
2021/06/18	33	19.15	0	0.00	19.10	33	10,237	0.32%
2021/06/17	31	19.25	4.2	19.25	19.25	26.8	10,263	0.26%
2021/06/16	33	19.44	34	19.79	19.40	-1	10,228	-0.01%
2021/06/15	5	19.25	0	0.00	19.55	5	10,013	0.05%
2021/06/11	33	19.75	59	19.75	19.40	-26	9,944	-0.26%
2021/06/10	5	19.05	10	19.35	19.15	-5	9,738	-0.05%
2021/06/09	15	19.13	0	0.00	19.10	15	9,716	0.15%
2021/06/08	34	19.62	0	0.00	19.45	34	9,688	0.35%
2021/06/07	15	19.15	66	20.39	20.25	-51	9,559	-0.53%
2021/06/04	17	19.53	3	20.00	19.40	14	9,064	0.15%
2021/06/03	20	19.80	30	19.88	19.75	-10	8,983	-0.11%
2021/06/02	15	19.50	90	19.63	19.45	-75	8,812	-0.85%
2021/06/01	0	0.00	4	19.24	19.20	-4	8,582	-0.05%
2021/05/31	25	19.04	3	19.10	19.00	22	8,538	0.26%
2021/05/28	29	19.17	2	19.20	19.20	27	8,458	0.32%
2021/05/27	47.1	19.52	30	19.71	19.60	17.1	8,307	0.21%
2021/05/26	2	17.80	18	18.16	19.05	-16	7,705	-0.21%
2021/05/24	0	0.00	1	17.90	17.75	-1	7,535	-0.01%
2021/05/21	1	17.80	48	17.82	17.80	-47	7,538	-0.62%
2021/05/20	1	17.65	0	0.00	17.25	1	7,492	0.01%
2021/05/19	6	17.51	0	0.00	17.30	6	7,612	0.08%
2021/05/18	16	17.54	2	17.45	17.70	14	7,560	0.19%
2021/05/17	5	17.06	25	18.31	18.35	-20	7,424	-0.27%
2021/05/14	2	16.85	5	17.26	16.85	-3	7,130	-0.04%
2021/05/13	33	17.07	10	17.55	17.05	23	7,073	0.33%
2021/05/12	46	17.60	17	18.81	17.55	29	6,988	0.41%
2021/05/11	13	18.27	38	18.20	18.00	-25	6,658	-0.38%
2021/05/10	0	0.00	35	18.82	18.90	-35	6,592	-0.53%
2021/05/07	1	18.35	1	18.45	18.55	0	6,563	0.00%
2021/05/06	15	18.16	1.7	18.54	18.20	13.3	6,530	0.20%
2021/05/05	11	18.70	1	18.85	18.35	10	6,467	0.15%
2021/05/04	71	19.41	10	19.00	18.90	61	6,367	0.96%
2021/05/03	9	20.18	86	20.25	21.00	-77	5,966	-1.29%
2021/04/29	33	19.25	1	19.45	19.10	32	5,474	0.58%
2021/04/28	0	0.00	6	19.43	19.40	-6	5,431	-0.11%
2021/04/27	41	19.00	37.7	19.08	19.00	3.3	5,363	0.06%
2021/04/26	0	0.00	20	18.95	19.05	-20	5,315	-0.38%
2021/04/23	30	18.80	1	18.80	18.80	29	5,267	0.55%
2021/04/22	10	19.26	5	20.00	19.10	5	5,222	0.10%
2021/04/21	31	20.05	3	19.90	19.85	28	5,006	0.56%
2021/04/20	9	19.91	13	19.87	19.90	-4	4,670	-0.09%
2021/04/19	4	19.28	11	19.12	19.30	-7	4,136	-0.17%
2021/04/16	21	18.95	14.5	19.02	18.90	6.5	3,951	0.16%
2021/04/15	5.5	18.90	13	18.96	18.95	-7.5	3,828	-0.20%
2021/04/14	74	18.87	21	18.65	18.40	53	3,620	1.46%
2021/04/13	21	18.89	40	19.05	19.40	-19	3,009	-0.63%
2021/04/12	0	0.00	11	17.70	17.65	-11	2,336	-0.47%
2021/04/09	5	17.55	5	17.50	17.35	0	2,428	0.00%
2021/04/08	1	17.70	5	17.95	17.65	-4	2,400	-0.17%
2021/04/07	13	17.63	15	17.35	17.60	-2	2,343	-0.09%
2021/04/06	0	0.00	15	16.90	17.00	-15	2,189	-0.69%
2021/04/01	2	16.78	4	16.75	16.80	-2	2,177	-0.09%
2021/03/31	0	0.00	9	16.93	16.80	-9	2,211	-0.41%
2021/03/30	4	16.80	3	16.70	16.80	1	2,214	0.05%
2021/03/26	4	16.60	0	0.00	16.60	4	2,219	0.18%
2021/03/25	13	16.76	16	16.60	16.65	-3	2,216	-0.14%
2021/03/24	20	17.52	6	17.40	16.90	14	2,198	0.64%
2021/03/23	4.1	16.81	5	17.10	17.15	-0.9	2,028	-0.05%
2021/03/22	10	16.75	5	16.95	16.95	5	1,933	0.26%
2021/03/16	0.1	16.55	24	16.42	16.40	-24	1,939	-1.24%
2021/03/09	0.4	16.35	0	0.00	16.30	0.4	2,051	0.02%
2021/03/08	0.1	16.53	0	0.00	16.35	0.1	2,057	0.00%
2021/03/02	0	0.00	1	16.55	16.40	-1	2,173	-0.05%
2021/02/26	15	16.62	3	16.65	16.75	12	2,182	0.55%
2021/02/23	10	16.95	0	0.00	17.00	10	2,157	0.46%
2021/02/22	1	17.30	0	0.00	17.25	1	2,131	0.05%
2021/02/19	11	17.11	19	16.85	16.80	-8	1,977	-0.40%
2021/02/18	1	16.00	3	16.05	16.10	-2	1,882	-0.11%
2021/02/17	1	15.75	0	0.00	15.80	1	1,878	0.05%
2021/02/04	0	0.00	2	15.40	15.45	-2	1,882	-0.11%
2021/01/29	0.1	15.68	0	0.00	15.35	0.1	1,981	0.01%
2021/01/26	0	16.10	0	0.00	15.70	0	1,987	0.00%
2021/01/25	3	15.60	0	0.00	15.85	3	1,988	0.15%
2021/01/22	0	0.00	3	15.70	15.70	-3	2,013	-0.15%
2021/01/21	0	15.82	0	0.00	15.75	0	2,041	0.00%
2021/01/15	5	16.15	0.9	16.15	16.15	4.1	2,002	0.21%
2021/01/13	20	16.40	0	0.00	16.40	20	1,981	1.01%
2021/01/12	6	16.50	1	16.45	16.35	5	1,981	0.25%
2021/01/11	5	16.55	0	0.00	16.65	5	2,093	0.24%
2021/01/08	0	0.00	5	16.75	16.70	-5	2,096	-0.24%
2021/01/07	0	0.00	28	16.60	16.60	-28	2,092	-1.34%
2021/01/06	5	16.55	2	16.80	16.50	3	2,111	0.14%
2021/01/04	44	17.49	12	17.56	17.50	32	2,032	1.57%
2020/12/31	5	17.05	1	17.05	17.05	4	1,867	0.21%
2020/12/30	0	0.00	6	17.42	17.25	-6	1,835	-0.33%
2020/12/29	5	17.10	0	0.00	17.05	5	1,767	0.28%
2020/12/28	0	0.00	5	16.85	16.85	-5	1,712	-0.29%
2020/12/25	2	17.05	15	17.00	16.80	-13	1,686	-0.77%
2020/12/22	0	0.00	23.1	16.75	16.30	-23.1	1,662	-1.39%
2020/12/21	17.1	16.36	1	16.40	16.55	16.1	1,682	0.96%
2020/12/16	1	16.20	0	0.00	16.30	1	1,827	0.05%
2020/12/15	0	0.00	6	16.45	16.20	-6	1,903	-0.32%
2020/12/11	6	16.12	0	0.00	16.25	6	2,403	0.25%
2020/12/10	5	16.55	0	0.00	16.50	5	2,456	0.20%
2020/12/09	1	16.70	2	16.65	16.65	-1	2,453	-0.04%
2020/12/08	5	16.75	2	16.88	16.75	3	2,458	0.12%
2020/12/07	2	17.10	21	17.04	17.10	-19	2,457	-0.77%
2020/12/04	6	16.56	0.2	16.65	16.65	5.8	2,387	0.24%
2020/12/02	4	16.80	0	0.00	16.80	4	2,837	0.14%
2020/11/30	0	0.00	5	16.95	17.20	-5	2,819	-0.18%
2020/11/27	0	0.00	1	16.80	16.80	-1	2,758	-0.04%
2020/11/25	2	16.58	21	16.75	16.55	-19	2,772	-0.69%
2020/11/24	20	16.60	0	0.00	16.55	20	2,842	0.70%
2020/11/23	0	0.00	1	16.60	16.65	-1	2,842	-0.04%
2020/11/20	5	16.50	0	0.00	16.50	5	2,839	0.18%
2020/11/19	2	16.48	0	0.00	16.50	2	2,840	0.07%
2020/11/17	1	16.95	0	0.00	16.65	1	2,850	0.04%
2020/11/16	0.9	16.45	0	0.00	16.45	0.9	2,833	0.03%
2020/11/13	0	0.00	2.8	16.57	16.55	-2.8	2,836	-0.10%
2020/11/12	0	0.00	2	16.70	16.70	-2	2,854	-0.07%
2020/11/11	0	0.00	2	16.95	16.90	-2	2,868	-0.07%
2020/11/06	0	0.00	6	16.73	16.60	-6	2,876	-0.21%
2020/11/05	0	0.00	1	16.60	16.35	-1	2,931	-0.03%
2020/11/04	0	0.00	1	16.40	16.40	-1	3,172	-0.03%
2020/11/02	5	16.20	0	0.00	16.20	5	3,315	0.15%
2020/10/29	1	16.80	0	0.00	16.75	1	3,387	0.03%
2020/10/23	0	0.00	3	16.70	16.60	-3	3,702	-0.08%
2020/10/22	0	0.00	2.2	16.36	16.45	-2.2	3,713	-0.06%
2020/10/21	2	16.40	0	0.00	16.50	2	3,743	0.05%
2020/10/19	7	16.77	13	16.70	16.75	-6	3,780	-0.16%
2020/10/16	5	16.05	0	0.00	16.05	5	3,693	0.14%
2020/10/15	3	16.20	0	0.00	16.30	3	3,712	0.08%
2020/10/14	0	0.00	25	16.53	16.35	-25	3,749	-0.67%
2020/10/12	5	16.05	0	0.00	15.95	5	3,823	0.13%
2020/10/08	2	16.23	0	0.00	16.20	2	3,868	0.05%
2020/10/07	0	16.30	0	0.00	16.25	0	3,914	0.00%
2020/10/06	0	0.00	5	16.45	16.25	-5	3,980	-0.13%
2020/09/28	20	16.00	1	16.00	16.10	19	4,793	0.40%
2020/09/25	5	16.05	0	0.00	15.90	5	5,352	0.09%
2020/09/24	5	16.55	0	0.00	16.15	5	5,549	0.09%
2020/09/23	1	17.10	0	0.00	16.75	1	5,646	0.02%
2020/09/22	5	16.55	5	16.85	16.85	0	5,564	0.00%
2020/09/18	9	17.13	1	17.15	17.20	8	5,687	0.14%
2020/09/17	20	17.44	17	17.70	17.35	3	5,609	0.05%
2020/09/16	5	16.55	5	16.85	16.85	0	5,152	0.00%
2020/09/15	0	0.00	12	16.69	16.55	-12	5,115	-0.23%
2020/09/14	0	0.00	16	16.18	16.20	-16	5,052	-0.32%
2020/09/11	5	16.05	0	0.00	16.15	5	5,076	0.10%
2020/09/09	5	16.35	0	0.00	16.50	5	5,196	0.10%
2020/09/08	5	16.55	0	0.00	16.60	5	5,279	0.09%
2020/09/07	15	16.80	34	16.90	17.00	-19	5,223	-0.36%
2020/09/03	5	16.05	0	0.00	16.05	5	4,812	0.10%
2020/08/31	5	16.00	0	0.00	16.00	5	4,794	0.10%
2020/08/28	9	16.56	23	16.43	16.45	-14	4,761	-0.29%
2020/08/27	0	0.00	1	16.00	15.70	-1	4,694	-0.02%
2020/08/26	1	15.90	0	0.00	15.95	1	4,688	0.02%
2020/08/24	6	15.76	0	0.00	15.60	6	4,696	0.13%
2020/08/20	1	15.90	3	15.25	15.50	-2	4,683	-0.04%
2020/08/19	5	16.35	0	0.00	16.30	5	4,691	0.11%
2020/08/18	1	16.50	1	16.65	16.45	0	4,676	0.00%
2020/08/17	5	16.55	0	0.00	16.55	5	4,670	0.11%
2020/08/14	1	16.30	6	16.88	16.75	-5	4,651	-0.11%
2020/08/13	2	16.43	2	16.53	16.25	0	4,597	0.00%
2020/08/12	19	16.33	4	16.45	16.35	15	4,591	0.33%
2020/08/11	14	16.69	3	16.80	16.55	11	4,574	0.24%
2020/08/10	22	17.17	50	17.13	17.35	-28	4,510	-0.62%
2020/08/07	20	16.70	0	0.00	16.50	20	4,278	0.47%
2020/08/06	7	16.50	11	16.68	16.65	-4	4,270	-0.09%
2020/08/05	4	16.53	49	16.62	16.40	-45	4,287	-1.05%
2020/08/04	7	16.56	110	16.69	16.80	-103	4,279	-2.41%	大賣/鉅額交易
2020/08/03	11	16.31	9	16.44	16.35	2	4,344	0.05%
2020/07/31	13	16.53	57	16.59	16.55	-44	4,459	-0.99%
2020/07/30	14	16.79	19	16.72	16.70	-5	4,553	-0.11%
2020/07/29	5	15.73	28	15.56	15.90	-23	4,446	-0.52%
2020/07/28	14	15.08	6	15.41	14.95	8	4,429	0.18%
2020/07/27	11	15.28	21	15.33	15.05	-10	4,412	-0.23%
2020/07/24	50	15.65	0	0.00	15.60	50	4,387	1.14%
2020/07/23	80	16.14	30	16.05	16.05	50	4,356	1.15%
2020/07/22	0	0.00	75	16.45	16.35	-75	4,338	-1.73%
2020/07/21	0	0.00	25	16.37	16.10	-25	4,315	-0.58%
2020/07/20	0	0.00	55	15.79	16.10	-55	4,284	-1.28%
2020/07/17	245	16.41	0	0.00	16.15	245	4,238	5.78%	大買/鉅額交易
2020/07/16	25	17.08	0	0.00	16.85	25	4,164	0.60%
2020/07/14	1	17.40	2	17.55	17.25	-1	4,078	-0.02%
2020/07/13	7	17.45	1	17.60	17.30	6	4,037	0.15%
2020/07/10	25	17.43	11	17.67	17.90	14	3,988	0.35%
2020/07/09	15	18.27	4	18.33	18.00	11	3,821	0.29%
2020/07/08	28	17.77	19	18.31	18.90	9	3,615	0.25%
2020/07/07	10	17.30	55	17.46	17.40	-45	3,313	-1.36%
2020/07/06	10	18.02	122	18.19	18.20	-112	3,151	-3.55%	大賣/鉅額交易
2020/07/03	6	16.43	29	16.74	16.90	-23	2,584	-0.89%
2020/07/02	169	15.29	17	15.04	15.40	152	2,407	6.31%	大買/鉅額交易
2020/07/01	3	14.65	1	14.70	14.65	2	2,267	0.09%
2020/06/30	10	14.95	0	0.00	14.75	10	2,254	0.44%
2020/06/29	0	0.00	25	14.94	14.90	-25	2,200	-1.14%
2020/06/24	0	0.00	5	14.52	14.50	-5	2,084	-0.24%
2020/06/23	20	14.65	7	14.59	14.55	13	2,159	0.60%
2020/06/19	5	14.50	3	14.75	14.50	2	2,149	0.09%
2020/06/18	1	14.80	0	0.00	14.85	1	2,118	0.05%
2020/06/17	19	15.11	9	15.08	15.10	10	2,091	0.48%
2020/06/16	0	0.00	1	14.95	14.85	-1	1,979	-0.05%
2020/06/15	6	14.99	12	14.77	15.15	-6	1,969	-0.30%
2020/06/12	5	14.05	0	0.00	14.20	5	1,884	0.27%
2020/06/11	5	14.55	0	0.00	14.50	5	1,879	0.27%
2020/06/03	0	0.00	5	14.95	14.70	-5	2,230	-0.22%
2020/06/01	0	0.00	5	14.45	14.40	-5	2,201	-0.23%
2020/05/29	5	14.10	0	0.00	14.10	5	2,187	0.23%
2020/05/28	5	14.95	0	0.00	14.75	5	2,166	0.23%
2020/05/27	0	0.00	1	15.00	14.90	-1	2,161	-0.05%
2020/05/26	2	15.40	6	15.16	15.05	-4	2,154	-0.19%
2020/05/25	0	0.00	1	14.55	14.55	-1	2,084	-0.05%
2020/05/21	2	14.80	2	14.75	14.80	0	2,061	0.00%
2020/05/20	5	14.80	0	0.00	14.80	5	2,052	0.24%
2020/05/12	1	16.10	0	0.00	15.80	1	1,949	0.05%
2020/05/08	10	15.53	3	15.85	15.35	7	1,789	0.39%
2020/05/07	3	16.10	6	16.04	16.30	-3	1,647	-0.18%
2020/05/06	0	0.00	1	15.70	15.40	-1	1,500	-0.07%
2020/05/05	3	15.58	5	15.55	15.60	-2	1,345	-0.15%
2020/05/04	3	14.32	0	0.00	14.20	3	1,231	0.24%
2020/04/27	0	0.00	4	13.50	13.50	-4	1,187	-0.34%
2020/04/24	0	0.00	10	13.53	13.35	-10	1,177	-0.85%
2020/04/23	5	13.15	4	13.10	13.10	1	1,154	0.09%
2020/04/21	4	12.70	0	0.00	12.70	4	1,147	0.35%
2020/04/14	0	0.00	5	13.15	13.15	-5	1,095	-0.46%
2020/04/13	5	12.85	0	0.00	12.85	5	1,088	0.46%
2020/04/09	0	0.00	6	13.05	13.10	-6	1,080	-0.56%
2020/04/07	1	13.25	0	0.00	12.95	1	1,062	0.09%
2020/04/06	0	0.00	25	12.39	12.55	-25	1,008	-2.48%
2020/03/30	5	12.25	0	0.00	12.35	5	980	0.51%
2020/03/27	20	12.60	5	12.70	12.75	15	957	1.57%
2020/03/26	9	11.36	9	11.55	11.60	0	876	0.00%
2020/03/25	12	11.42	17	11.47	11.50	-5	868	-0.58%
2020/03/23	5	10.25	5	10.60	10.50	0	847	0.00%
2020/03/20	0	0.00	10	11.45	11.25	-10	839	-1.19%
2020/03/19	15	11.24	0	0.00	10.80	15	825	1.82%
2020/03/18	2	12.43	2	12.35	11.90	0	791	0.00%
2020/03/13	8	13.14	8	13.39	13.50	0	747	0.00%
2020/03/12	19	15.03	1	14.60	14.50	18	710	2.53%
2020/03/11	0	0.00	1	15.85	15.50	-1	676	-0.15%
2020/03/10	23	15.93	37	16.05	15.80	-14	653	-2.14%
2020/03/09	6	16.19	11	16.21	16.50	-5	448	-1.12%
2020/03/06	3	15.00	0	0.00	15.00	3	354	0.85%
2020/02/21	10	15.45	0	0.00	15.45	10	330	3.03%
2020/01/31	0	0.00	3	15.25	15.20	-3	309	-0.97%
2020/01/30	0	0.00	7	15.30	15.15	-7	309	-2.26%
2020/01/06	0	0.00	2	15.60	15.60	-2	324	-0.62%
2019/12/31	0	0.00	4	15.60	15.60	-4	336	-1.19%
2019/12/20	2	15.75	0	0.00	15.60	2	327	0.61%
2019/12/16	5	15.55	0	0.00	15.60	5	317	1.58%
2019/11/14	5	15.75	0	0.00	15.50	5	329	1.52%
2019/10/14	5	16.05	0	0.00	16.00	5	415	1.20%
2019/09/17	0	0.00	2	16.33	16.40	-2	805	-0.24%
2019/09/05	1	16.55	0	0.00	16.55	1	825	0.12%
2019/08/30	0	0.00	2	16.15	16.25	-2	815	-0.25%
2019/08/20	1	16.15	0	0.00	16.15	1	857	0.12%
2019/08/19	0	0.00	0.1	16.20	16.20	-0.1	860	-0.01%
2019/08/15	2	15.90	9	15.95	15.90	-7	861	-0.81%
2019/08/08	1	16.45	0	0.00	16.40	1	837	0.12%
2019/08/06	2	16.35	0	0.00	16.30	2	835	0.24%
2019/08/05	1	16.65	0	0.00	16.55	1	827	0.12%
2019/08/02	3	17.05	0	0.00	16.90	3	817	0.37%
2019/08/01	2	17.18	4	17.15	17.25	-2	804	-0.25%
2019/07/31	1	17.10	0	0.00	17.20	1	807	0.12%
2019/07/30	5	17.05	0	0.00	17.05	5	803	0.62%
2019/07/29	1	17.20	12	17.25	17.25	-11	802	-1.37%
2019/07/24	1.6	17.21	0	0.00	17.25	1.6	794	0.20%
2019/07/22	2	17.40	0	0.00	17.40	2	788	0.25%
2019/07/18	6	17.55	0	0.00	17.50	6	778	0.77%
2019/07/17	1	17.90	6	17.93	17.80	-5	765	-0.65%
2019/07/16	2	17.70	0	0.00	17.70	2	750	0.27%
2019/07/15	1	17.60	0	0.00	17.55	1	736	0.14%
2019/07/11	5	17.55	65	17.56	17.60	-60	731	-8.20%
2019/07/10	79	17.79	12	17.73	17.70	67	705	9.49%
2019/07/03	6	16.90	6	17.13	16.85	0	539	0.00%
2019/07/02	3	17.30	5	17.50	17.15	-2	526	-0.38%
2019/07/01	0	0.00	10	16.70	16.80	-10	415	-2.41%
2019/06/26	5	16.55	0	0.00	16.50	5	437	1.14%
2019/06/24	10	16.70	0	0.00	16.65	10	454	2.20%
2019/06/05	5	17.10	0	0.00	16.95	5	545	0.92%
2019/05/31	0	0.00	5	17.15	17.05	-5	537	-0.93%
2019/05/30	0	0.00	5	16.95	16.95	-5	522	-0.96%
2019/05/28	5	16.55	0	0.00	16.55	5	525	0.95%
2019/05/27	0	0.00	6	16.93	16.95	-6	516	-1.16%
2019/05/14	0	0.00	5	16.45	16.55	-5	590	-0.85%
2019/05/13	5	16.10	0	0.00	16.15	5	597	0.84%
2019/05/09	7	16.54	0	0.00	16.50	7	592	1.18%
2019/04/25	0.1	16.75	0	0.00	16.85	0.1	576	0.02%
2019/04/22	0	0.00	4	16.91	17.00	-4	573	-0.70%
2019/04/19	5	16.80	12	16.85	16.90	-7	568	-1.23%
2019/04/18	2	16.90	0	0.00	16.75	2	565	0.35%
2019/04/15	0	0.00	6	16.97	17.00	-6	549	-1.09%
2019/04/12	3	16.98	0	0.00	16.95	3	547	0.55%
2019/04/11	12	17.07	0	0.00	17.00	12	546	2.20%
2019/04/10	5	17.05	0	0.00	17.05	5	541	0.92%
2019/04/08	0	0.00	5	17.45	17.55	-5	525	-0.95%
2019/04/01	0	0.00	4	17.03	16.90	-4	484	-0.83%
2019/03/28	5	17.05	0	0.00	17.30	5	463	1.08%
2019/03/27	5	17.40	0	0.00	17.15	5	457	1.09%
2019/03/26	24	17.65	32	17.75	17.50	-8	445	-1.80%
2019/03/25	10	17.10	10	17.34	17.00	0	373	0.00%
2019/03/18	0	0.00	17	16.60	16.70	-17	322	-5.27%
2019/02/27	5	16.75	0	0.00	16.70	5	304	1.64%
2019/02/26	0	0.00	0.1	16.90	16.90	-0.1	296	-0.02%
2019/02/20	0	0.00	5	17.05	17.10	-5	267	-1.87%
2019/02/12	4	15.95	0	0.00	15.95	4	194	2.05%
2019/01/30	0.2	16.10	0	0.00	16.20	0.2	185	0.11%
2019/01/29	0.5	16.15	0	0.00	16.20	0.5	185	0.25%
2019/01/17	0	0.00	5	16.15	16.20	-5	208	-2.39%
2019/01/14	5	15.85	0	0.00	16.00	5	214	2.33%
2019/01/02	0	0.00	1	16.35	16.00	-1	286	-0.35%
2018/12/28	0	0.00	5	16.20	16.25	-5	288	-1.73%
2018/12/18	5	15.70	0	0.00	15.70	5	304	1.64%
2018/12/07	0	0.00	1.2	16.00	15.90	-1.2	350	-0.35%
2018/11/02	0	0.00	5	15.95	15.95	-5	475	-1.05%
2018/11/01	0	0.00	5	15.60	15.65	-5	497	-1.00%
2018/10/30	5	15.35	0	0.00	15.30	5	502	0.99%
2018/10/23	0	0.00	7	16.00	16.00	-7	493	-1.42%
2018/10/18	1	16.15	0	0.00	16.15	1	467	0.21%
2018/10/11	0	0.00	2	16.10	16.05	-2	493	-0.41%
2018/10/09	1	17.35	0	0.00	17.30	1	467	0.21%
2018/09/14	1	18.00	0	0.00	18.05	1	495	0.20%
2018/09/13	0	0.00	1	17.70	17.65	-1	483	-0.21%
2018/09/10	1	17.50	0	0.00	17.40	1	506	0.20%
2018/09/05	0	0.00	2.8	18.45	18.50	-2.8	563	-0.50%
2018/08/13	1	17.55	0	0.00	17.45	1	776	0.13%
2018/08/10	0.1	17.90	0	0.00	17.85	0.1	850	0.01%
2018/07/24	0	0.00	1	18.25	18.20	-1	966	-0.10%
2018/07/23	1	18.55	0	0.00	18.40	1	1,006	0.10%
2018/07/17	0	0.00	0.3	17.90	17.95	-0.3	973	-0.03%
2018/07/11	4	18.25	4	18.30	18.25	0	983	0.00%
2018/07/09	0	0.00	1	17.90	18.00	-1	976	-0.10%
2018/07/06	0	0.00	1	17.35	17.60	-1	994	-0.10%
2018/07/04	1	18.30	0	0.00	18.20	1	994	0.10%
2018/07/03	0	0.00	1	18.65	18.25	-1	986	-0.10%
2018/06/27	1	18.50	0	0.00	18.45	1	974	0.10%
2018/06/25	1	18.40	0	0.00	18.55	1	973	0.10%
2018/06/22	0	0.00	1	18.70	18.45	-1	973	-0.10%
2018/06/20	2	18.50	1	18.95	18.60	1	972	0.10%
2018/06/19	5	18.65	1	18.80	18.65	4	1,013	0.39%
2018/06/15	11	19.12	0	0.00	19.05	11	995	1.11%
2018/06/13	0	0.00	6	19.61	19.60	-6	963	-0.62%
2018/06/12	0	0.00	6	19.38	19.25	-6	928	-0.65%
2018/06/05	5	19.10	1	19.20	19.10	4	917	0.44%
2018/06/04	0	0.00	2	19.05	19.20	-2	915	-0.22%
2018/06/01	6	19.64	6	19.44	19.30	0	906	0.00%
2018/05/31	0	0.00	11	19.14	19.30	-11	815	-1.35%
2018/05/30	6	18.64	0	0.00	18.65	6	788	0.76%
2018/05/28	1	18.95	0	0.00	18.85	1	790	0.13%
2018/05/25	0	0.00	1	19.10	18.85	-1	787	-0.13%
2018/05/24	0	0.00	2	18.80	18.90	-2	776	-0.26%
2018/05/22	1	18.75	0	0.00	18.75	1	771	0.13%
2018/05/21	0	0.00	4	18.88	18.90	-4	779	-0.51%
2018/05/18	1	19.20	7	18.92	18.90	-6	773	-0.78%
2018/05/17	1	18.30	11	18.58	18.60	-10	700	-1.43%
2018/05/16	0	0.00	1	18.20	18.30	-1	676	-0.15%
2018/05/15	6	18.28	3	18.35	18.30	3	679	0.44%
2018/05/14	0	0.00	5	17.95	17.95	-5	674	-0.74%
2018/05/10	0	0.00	6	18.00	17.95	-6	677	-0.89%
2018/05/09	1	18.20	0	0.00	18.15	1	689	0.15%
2018/05/08	4	18.30	2	18.20	18.25	2	697	0.29%
2018/05/07	1	17.90	0	0.00	17.85	1	664	0.15%
2018/05/02	0	0.00	20	17.98	18.00	-20	699	-2.86%
2018/04/30	0	0.00	33	18.00	17.95	-33	700	-4.71%
2018/04/27	0	0.00	12	17.91	17.85	-12	706	-1.70%
2018/04/26	1	17.65	0	0.00	17.60	1	687	0.15%
2018/04/25	5	17.65	1	17.65	17.75	4	719	0.56%
2018/04/24	1	17.75	0	0.00	17.80	1	736	0.14%
2018/04/23	2	18.00	0	0.00	18.05	2	744	0.27%
2018/04/20	6	18.08	0	0.00	18.10	6	757	0.79%
2018/04/10	0	0.00	5	17.95	17.85	-5	838	-0.60%
2018/04/03	5	17.65	0	0.00	17.70	5	987	0.51%
2018/03/23	5	17.50	5	17.85	17.85	0	1,058	0.00%
2018/03/19	0	0.00	1	18.10	18.05	-1	1,063	-0.09%
2018/03/16	1	18.00	0	0.00	18.15	1	1,081	0.09%
2018/03/14	0	0.00	5	17.95	18.25	-5	1,108	-0.45%
2018/03/13	0	0.00	1	17.90	17.90	-1	1,071	-0.09%
2018/03/08	0	0.00	3	17.68	17.80	-3	1,086	-0.28%
2018/03/07	1	17.65	0	0.00	17.60	1	1,086	0.09%
2018/03/06	0	0.00	0.1	17.75	17.75	-0.1	1,088	-0.01%
2018/02/26	0	0.00	9	17.91	17.85	-9	1,085	-0.83%
2018/02/23	0	0.00	1	17.85	17.70	-1	1,092	-0.09%
2018/02/22	0	0.00	10	17.53	17.55	-10	1,095	-0.91%
2018/02/12	0	0.00	5	17.10	17.05	-5	1,076	-0.46%
2018/02/09	10	16.90	3	17.00	17.00	7	1,069	0.65%
2018/02/08	5	17.25	0	0.00	17.25	5	1,064	0.47%
2018/02/07	0	0.00	5	17.55	17.30	-5	1,064	-0.47%
2018/02/06	35	17.72	0	0.00	17.15	35	1,061	3.30%
2018/02/02	11	18.45	0	0.00	18.45	11	1,032	1.07%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/31	20	18.50	0	0.00	18.45	20	1,020	1.96%
2018/01/30	25	18.51	0	0.00	18.60	25	1,012	2.47%
2018/01/29	5	18.55	0	0.00	18.55	5	1,004	0.50%
2018/01/25	1	18.65	0	0.00	18.60	1	994	0.10%
2018/01/22	0	0.00	1	19.05	19.10	-1	984	-0.10%
2018/01/19	1	18.80	0	0.00	18.70	1	979	0.10%
2018/01/17	1	19.15	1	19.35	19.20	0	1,008	0.00%
2018/01/16	7	19.09	5	19.05	19.20	2	1,025	0.20%
2018/01/15	5	19.40	0	0.00	19.20	5	1,025	0.49%
2018/01/12	5	19.35	0	0.00	19.40	5	1,070	0.47%
2018/01/09	5	19.55	5	19.92	19.70	0	1,059	0.00%
2018/01/05	1	19.60	0	0.00	19.65	1	1,026	0.10%
2018/01/04	0	0.00	1	19.85	19.85	-1	1,013	-0.10%
2018/01/03	0	0.00	58	19.68	19.85	-58	987	-5.88%
2018/01/02	10	19.62	23	19.65	19.55	-13	906	-1.43%