永光 (1711)-永豐金-中正券商分點個股進出

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

永光

(1711)

可現股當沖

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

立即追蹤
本地時間:13:30(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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	19.80	0	0.00	19.80	1	2,622	0.04%
2024/05/16	7.2	19.73	0	0.00	19.80	7.2	2,681	0.27%
2024/05/15	22	19.90	0	0.00	19.85	22	2,732	0.81%
2024/05/14	5	20.20	5	20.45	20.10	0	2,715	0.00%
2024/05/13	9	20.25	0	0.00	20.30	9	2,709	0.33%
2024/05/10	7	20.26	0	0.00	20.35	7	2,705	0.26%
2024/05/09	1	20.40	0	0.00	20.25	1	2,698	0.04%
2024/05/08	0	0.00	16	20.27	20.40	-16	2,679	-0.60%
2024/05/07	8.1	19.93	0	0.00	19.90	8.1	2,652	0.31%
2024/05/06	0.2	20.05	0	0.00	20.00	0.2	2,646	0.01%
2024/05/03	7	20.14	1	20.50	20.05	6	2,642	0.23%
2024/04/30	0	0.00	6	20.57	20.30	-6	2,620	-0.23%
2024/04/29	0	0.00	13	20.15	20.45	-13	2,613	-0.50%
2024/04/26	6	19.91	0	0.00	19.95	6	2,592	0.23%
2024/04/25	1.5	20.07	5	20.01	20.00	-3.5	2,587	-0.14%
2024/04/23	5	20.00	0	0.00	20.00	5	2,593	0.19%
2024/04/22	1	19.75	8	20.02	20.05	-7	2,604	-0.27%
2024/04/19	4	19.74	0	0.00	19.50	4	2,597	0.15%
2024/04/18	0.2	20.10	0	0.00	20.10	0.2	2,582	0.01%
2024/04/17	0	0.00	3	20.15	20.25	-3	2,581	-0.12%
2024/04/16	3	19.90	0	0.00	19.80	3	2,583	0.12%
2024/04/15	2	20.33	7	20.41	20.30	-5	2,586	-0.19%
2024/04/12	6	20.20	1	20.40	20.25	5	2,572	0.19%
2024/04/11	3	20.32	0	0.00	20.30	3	2,566	0.12%
2024/04/10	0	0.00	5	20.74	20.70	-5	2,563	-0.20%
2024/04/08	0	0.00	3	20.47	20.60	-3	2,545	-0.12%
2024/04/03	3	20.28	3	20.30	20.35	0	2,534	0.00%
2024/04/02	0	0.00	6	20.56	20.45	-6	2,521	-0.24%
2024/04/01	0	0.00	5	20.12	20.05	-5	2,473	-0.20%
2024/03/29	0	0.00	7	19.79	19.80	-7	2,455	-0.29%
2024/03/28	4.1	19.67	0	0.00	19.70	4.1	2,460	0.17%
2024/03/27	2	19.85	17	19.91	19.85	-15	2,460	-0.61%
2024/03/26	5	19.70	14	19.63	19.55	-9	2,448	-0.37%
2024/03/25	18	20.03	10	19.98	20.00	8	2,437	0.33%
2024/03/21	0	0.00	2	19.58	19.55	-2	2,406	-0.08%
2024/03/20	2	19.35	0	0.00	19.40	2	2,404	0.08%
2024/03/19	1	19.50	12	19.52	19.40	-11	2,400	-0.46%
2024/03/18	1	19.25	0	0.00	19.40	1	2,394	0.04%
2024/03/15	14	19.34	0	0.00	19.25	14	2,397	0.58%
2024/03/13	12	20.08	0	0.00	19.95	12	2,368	0.51%
2024/03/12	1	20.30	0	0.00	20.35	1	2,355	0.04%
2024/03/11	5	20.30	0	0.00	20.25	5	2,358	0.21%
2024/03/08	11	20.59	6	21.05	20.55	5	2,362	0.21%
2024/03/07	9	21.03	2	21.25	21.05	7	2,349	0.30%
2024/03/06	4	21.33	9	21.66	21.50	-5	2,305	-0.22%
2024/03/05	2	21.33	1	21.15	21.10	1	2,254	0.04%
2024/03/04	5	21.50	0	0.00	21.40	5	2,199	0.23%
2024/03/01	1	21.65	21	21.37	21.45	-20	2,146	-0.93%
2024/02/29	55	21.72	49	21.69	21.50	6	2,089	0.29%
2024/02/27	32	22.21	38	22.38	21.80	-6	1,947	-0.31%
2024/02/26	3	21.35	18	21.08	21.70	-15	1,086	-1.38%
2024/02/23	15	19.88	0.5	19.95	19.75	14.5	943	1.53%
2024/02/22	5	19.80	0	0.00	19.90	5	949	0.53%
2024/02/20	1	19.80	1	19.95	19.80	0	949	0.00%
2024/02/19	2	19.95	19	20.06	19.95	-17	944	-1.80%
2024/02/16	1	19.40	27	19.46	20.00	-26	882	-2.94%
2024/02/15	10	18.75	11	18.81	19.00	-1	813	-0.12%
2024/02/05	1	18.50	5	18.60	18.60	-4	806	-0.50%
2024/02/02	0	0.00	1	18.80	18.70	-1	811	-0.12%
2024/02/01	1	18.65	0	0.00	18.80	1	810	0.12%
2024/01/30	6	18.98	0	0.00	18.80	6	814	0.74%
2024/01/29	2	19.00	0	0.00	19.10	2	819	0.24%
2024/01/23	0	0.00	4	19.03	19.00	-4	860	-0.46%
2024/01/17	5	18.50	0	0.00	18.40	5	949	0.53%
2024/01/16	8	18.69	0	0.00	18.70	8	1,022	0.78%
2024/01/11	5	19.00	0	0.00	19.05	5	1,367	0.37%
2024/01/09	5	19.36	0	0.00	19.20	5	1,366	0.37%
2024/01/08	0	0.00	5	19.61	19.70	-5	1,353	-0.37%
2024/01/05	1	19.45	0	0.00	19.45	1	1,348	0.07%
2024/01/03	2	19.60	1	19.80	19.55	1	1,349	0.07%
2023/12/26	0	0.00	3	19.60	19.65	-3	1,370	-0.22%
2023/12/25	16	19.54	0	0.00	19.45	16	1,383	1.16%
2023/12/22	5	19.71	0	0.00	19.65	5	1,417	0.35%
2023/12/21	2	19.85	2	20.00	19.80	0	1,417	0.00%
2023/12/20	0	0.00	2	20.15	20.00	-2	1,424	-0.14%
2023/12/19	3	19.73	1	19.85	19.85	2	1,421	0.14%
2023/12/18	1	19.95	1	20.25	19.85	0	1,421	0.00%
2023/12/15	0	0.00	1	19.95	20.10	-1	1,415	-0.07%
2023/12/14	0	0.00	11	19.92	19.85	-11	1,412	-0.78%
2023/12/12	3	19.78	0	0.00	19.75	3	1,420	0.21%
2023/12/11	10	19.95	0	0.00	19.90	10	1,419	0.70%
2023/12/08	1	20.10	0	20.20	20.05	1	1,416	0.07%
2023/12/07	6	20.21	0	0.00	20.20	6	1,411	0.43%
2023/12/06	6	20.59	0	0.00	20.50	6	1,398	0.43%
2023/12/05	1	20.85	1	21.05	20.80	0	1,386	0.00%
2023/12/04	0	0.00	1	20.75	20.85	-1	1,368	-0.07%
2023/12/01	0	0.00	2	20.60	20.50	-2	1,332	-0.15%
2023/11/28	0	0.00	0.3	20.30	20.35	-0.3	1,319	-0.02%
2023/11/27	0	0.00	2	20.30	20.10	-2	1,317	-0.15%
2023/11/24	2	20.05	0	0.00	20.15	2	1,308	0.15%
2023/11/23	0	0.00	2	20.30	20.20	-2	1,301	-0.15%
2023/11/22	0	0.00	8.3	20.10	20.05	-8.3	1,291	-0.64%
2023/11/21	0	0.00	2	20.08	20.05	-2	1,280	-0.16%
2023/11/20	0	0.00	5	19.90	19.80	-5	1,269	-0.39%
2023/11/17	0	0.00	3	19.80	19.60	-3	1,262	-0.24%
2023/11/15	0	0.00	5	19.70	19.65	-5	1,249	-0.40%
2023/11/14	0	0.00	1	19.50	19.35	-1	1,244	-0.08%
2023/11/10	5	19.40	0	0.00	19.35	5	1,256	0.40%
2023/11/09	7	19.51	0	0.00	19.60	7	1,255	0.56%
2023/11/08	2	19.68	2	19.85	19.60	0	1,276	0.00%
2023/11/07	4	19.69	2	19.88	19.70	2	1,295	0.15%
2023/11/03	2	19.60	7	19.76	19.80	-5	1,340	-0.37%
2023/11/02	0	0.00	9	19.59	19.45	-9	1,344	-0.67%
2023/11/01	4	19.26	0	0.00	19.30	4	1,369	0.29%
2023/10/31	6	19.55	3	19.90	19.25	3	1,383	0.22%
2023/10/30	5	19.70	0	0.00	19.55	5	1,431	0.35%
2023/10/26	5	19.77	2	20.15	19.65	3	1,465	0.20%
2023/10/25	5	20.07	12	20.13	20.10	-7	1,468	-0.48%
2023/10/24	9	19.62	3	19.83	19.75	6	1,470	0.41%
2023/10/23	15	20.29	18.8	20.23	20.00	-3.8	1,406	-0.27%
2023/10/20	4	19.30	6	19.58	19.50	-2	1,172	-0.17%
2023/10/19	1	19.60	7	19.46	19.50	-6	1,184	-0.51%
2023/10/18	1.3	19.00	0	0.00	18.70	1.3	1,167	0.11%
2023/10/16	1	19.15	11	19.36	19.25	-10	1,283	-0.78%
2023/10/12	0	0.00	5	19.35	19.30	-5	1,935	-0.26%
2023/10/11	0	0.00	2	19.20	19.15	-2	1,946	-0.10%
2023/10/06	0	0.00	1	19.20	19.35	-1	1,975	-0.05%
2023/10/05	10	19.03	1	19.00	19.05	9	1,982	0.45%
2023/10/04	1.2	18.97	0	0.00	18.95	1.2	2,016	0.06%
2023/10/02	1	19.30	0	0.00	19.20	1	2,164	0.05%
2023/09/28	16	19.48	0	0.00	19.35	16	2,207	0.72%
2023/09/27	0	0.00	12	19.65	19.80	-12	2,212	-0.54%
2023/09/26	11	19.44	1	19.35	19.30	10	2,202	0.45%
2023/09/25	0	0.00	14	19.72	19.70	-14	2,253	-0.62%
2023/09/22	3	19.38	3	19.48	19.45	0	2,275	0.00%
2023/09/21	2	19.35	0	0.00	19.40	2	2,341	0.09%
2023/09/20	7	19.50	0	0.00	19.50	7	2,408	0.29%
2023/09/19	4	19.63	0	0.00	19.65	4	2,597	0.15%
2023/09/18	0	0.00	6	19.82	19.85	-6	2,716	-0.22%
2023/09/15	4	19.60	0	0.00	19.45	4	2,753	0.15%
2023/09/14	1	19.65	3	19.82	19.80	-2	2,762	-0.07%
2023/09/13	2	19.65	5	19.80	19.75	-3	2,775	-0.11%
2023/09/07	4	19.69	1	19.90	19.60	3	2,892	0.10%
2023/09/05	0	0.00	2	19.95	19.95	-2	2,956	-0.07%
2023/09/01	0	0.00	1	19.55	19.65	-1	3,023	-0.03%
2023/08/31	0	0.00	1	19.40	19.25	-1	3,126	-0.03%
2023/08/16	1	18.95	1	19.10	19.15	0	3,844	0.00%
2023/08/14	0	0.00	1	19.05	19.10	-1	4,058	-0.02%
2023/08/11	2.2	19.60	2	19.45	19.45	0.2	4,076	0.00%
2023/08/10	7.1	19.92	2	19.88	19.80	5.1	4,179	0.12%
2023/08/09	12	20.17	4	20.29	20.15	8	4,166	0.19%
2023/08/08	6	20.57	0	0.00	20.50	6	4,162	0.14%
2023/08/07	5	20.57	5	20.75	20.75	0	4,220	0.00%
2023/08/04	2	20.83	1	20.95	20.90	1	4,222	0.02%
2023/08/02	16	21.03	13	21.20	20.95	3	4,296	0.07%
2023/08/01	7	21.00	3	21.23	20.90	4	4,310	0.09%
2023/07/31	6	21.30	6	21.33	21.15	0	4,372	0.00%
2023/07/28	9	21.22	1	21.20	21.10	8	4,467	0.18%
2023/07/27	0	0.00	30	21.30	21.45	-30	4,662	-0.64%
2023/07/26	13	20.76	13	20.93	20.75	0	4,836	0.00%
2023/07/25	11.2	20.78	6	20.83	20.70	5.2	5,177	0.10%
2023/07/24	17	20.94	6	21.31	20.75	11	6,834	0.16%
2023/07/21	6	21.33	10	21.51	21.55	-4	7,246	-0.06%
2023/07/20	9	21.16	15	21.25	21.25	-6	7,367	-0.08%
2023/07/19	50	21.05	24	20.98	20.95	26	7,618	0.34%
2023/07/18	33.3	22.28	88	22.50	21.50	-54.7	7,821	-0.70%
2023/07/17	71	22.10	36	21.25	21.90	35	7,546	0.46%
2023/07/14	2	20.48	3	20.65	20.45	-1	7,312	-0.01%
2023/07/13	15	20.59	27	20.49	20.40	-12	7,311	-0.16%
2023/07/12	9	20.70	0	0.00	20.60	9	7,307	0.12%
2023/07/11	7	20.61	15	20.92	21.05	-8	7,298	-0.11%
2023/07/10	14	20.88	10	20.94	20.80	4	7,266	0.06%
2023/07/07	18	20.79	6	20.85	20.65	12	7,163	0.17%
2023/07/06	8	21.61	47	21.57	21.55	-39	7,114	-0.55%
2023/07/04	7	21.73	2	21.90	21.65	5	7,046	0.07%
2023/07/03	0	0.00	4	21.95	21.95	-4	7,015	-0.06%
2023/06/30	0	0.00	2	21.48	21.80	-2	6,959	-0.03%
2023/06/29	5	21.72	4	21.94	21.50	1	6,929	0.01%
2023/06/28	3.3	21.82	5	21.90	21.85	-1.7	6,861	-0.02%
2023/06/27	6	21.73	16	21.94	21.50	-10	6,808	-0.15%
2023/06/26	10	21.74	9	21.58	21.40	1	6,616	0.02%
2023/06/21	2	20.98	9	21.11	21.05	-7	6,495	-0.11%
2023/06/20	0	0.00	7	20.86	20.90	-7	6,447	-0.11%
2023/06/19	1	20.75	1	20.90	20.75	0	6,433	0.00%
2023/06/16	9	20.96	5	20.96	20.70	4	6,415	0.06%
2023/06/13	5	20.80	0	0.00	20.80	5	6,323	0.08%
2023/06/12	2	21.15	0	0.00	20.80	2	6,304	0.03%
2023/06/09	1	21.30	2	21.30	21.25	-1	6,278	-0.02%
2023/06/08	5	21.25	0	0.00	21.20	5	6,247	0.08%
2023/06/07	4	21.59	2	21.70	21.50	2	6,224	0.03%
2023/06/06	8	21.51	2	21.85	21.55	6	6,190	0.10%
2023/06/05	25	21.94	17	22.11	22.15	8	6,085	0.13%
2023/06/02	5	20.61	2	20.83	20.80	3	5,651	0.05%
2023/06/01	1	20.90	13	20.62	20.60	-12	5,615	-0.21%
2023/05/30	5	20.20	0	0.00	20.05	5	5,537	0.09%
2023/05/29	1	20.15	2	20.30	20.20	-1	5,527	-0.02%
2023/05/26	3	20.23	0	0.00	20.05	3	5,521	0.05%
2023/05/24	1	20.45	1	20.65	20.55	0	5,462	0.00%
2023/05/23	0	0.00	3	20.70	20.55	-3	5,438	-0.06%
2023/05/22	5	20.43	3	20.62	20.60	2	5,436	0.04%
2023/05/19	12	20.82	19	20.90	20.65	-7	5,408	-0.13%
2023/05/18	2	20.38	3	20.48	20.45	-1	5,210	-0.02%
2023/05/17	4	20.53	2	20.80	20.45	2	5,186	0.04%
2023/05/16	7	20.58	10	20.73	20.55	-3	5,147	-0.06%
2023/05/15	0	0.00	0	20.15	20.05	0	5,026	0.00%
2023/05/12	3	20.38	0	0.00	20.15	3	5,019	0.06%
2023/05/11	3	20.38	0	0.00	20.00	3	5,000	0.06%
2023/05/10	1	20.75	2	20.88	20.80	-1	4,927	-0.02%
2023/05/09	9	20.95	4	21.43	20.75	5	4,903	0.10%
2023/05/08	5	21.28	8	21.31	21.40	-3	4,817	-0.06%
2023/05/05	12	21.52	2	21.73	21.50	10	4,753	0.21%
2023/05/04	3	21.97	14	22.00	21.80	-11	4,692	-0.23%
2023/05/03	13	21.95	6	22.08	21.75	7	4,578	0.15%
2023/05/02	22	22.09	46.8	22.35	22.40	-24.8	4,374	-0.57%
2023/04/28	51	22.22	36	22.18	21.90	15	4,148	0.36%
2023/04/27	202	23.14	181	23.27	22.60	21	3,785	0.55%	大買/大賣/
2023/04/26	21	20.00	65	20.56	22.10	-44	2,108	-2.09%
2023/04/25	51	20.54	39	20.53	20.10	12	1,652	0.73%
2023/04/24	57	20.72	35	20.74	20.80	22	1,462	1.50%
2023/04/21	14	20.01	14.5	20.03	19.85	-0.5	1,154	-0.04%
2023/04/20	2	19.58	3	19.75	19.35	-1	877	-0.11%
2023/04/18	19	19.28	15	19.10	19.10	4	736	0.54%
2023/04/14	0	0.00	2	19.00	18.95	-2	699	-0.29%
2023/04/11	0	0.00	15	18.97	18.95	-15	703	-2.13%
2023/04/10	0	0.00	1	18.85	18.80	-1	711	-0.14%
2023/04/06	0	0.00	22	18.80	18.85	-22	840	-2.62%
2023/03/30	5	18.80	0	0.00	18.75	5	857	0.58%
2023/03/29	5	18.70	4	18.89	18.75	1	866	0.12%
2023/03/28	0	0.00	10	18.90	18.80	-10	901	-1.11%
2023/03/24	5	18.70	8	18.77	18.70	-3	928	-0.32%
2023/03/22	0	18.80	0	0.00	18.60	0	1,188	0.00%
2023/03/21	0	0.00	1	18.55	18.55	-1	1,315	-0.08%
2023/03/20	0	18.35	0	0.00	18.35	0	1,320	0.00%
2023/03/17	0	0.00	2	18.40	18.35	-2	1,323	-0.15%
2023/03/16	9	18.44	0	0.00	18.20	9	1,329	0.68%
2023/03/15	1	18.70	0	0.00	18.50	1	1,331	0.08%
2023/03/14	5	18.60	3	18.65	18.60	2	1,342	0.15%
2023/03/10	0.1	19.10	0	0.00	18.90	0.1	1,364	0.01%
2023/03/09	0	19.25	1	19.20	19.25	-1	1,460	-0.07%
2023/03/08	2	19.15	5	19.20	19.25	-3	1,654	-0.18%
2023/03/07	0	0.00	2	19.38	19.20	-2	1,645	-0.12%
2023/03/03	0	0.00	1	19.00	19.00	-1	1,611	-0.06%
2023/03/02	5	18.80	0	0.00	18.85	5	1,607	0.31%
2023/03/01	5	18.80	0	0.00	18.80	5	1,613	0.31%
2023/02/23	0.1	19.10	0	0.00	19.10	0.1	1,606	0.00%
2023/02/20	2	19.10	1	19.05	19.10	1	1,608	0.06%
2023/02/16	0	0.00	1	18.75	18.80	-1	1,612	-0.06%
2023/02/14	0	0.00	1	18.90	18.80	-1	1,614	-0.06%
2023/02/13	1	18.55	5	18.90	18.85	-4	1,628	-0.25%
2023/02/10	7	18.71	0	0.00	18.70	7	1,627	0.43%
2023/02/09	0	0.00	10	18.95	18.95	-10	1,631	-0.61%
2023/02/07	0	0.00	1	19.25	19.25	-1	1,617	-0.06%
2023/02/03	0	19.10	0	0.00	19.20	0	1,610	0.00%
2023/02/01	0	0.00	1	19.05	19.00	-1	1,582	-0.06%
2023/01/31	0	0.00	1	18.85	19.00	-1	1,581	-0.06%
2023/01/30	0	0.00	5	18.60	18.65	-5	1,565	-0.32%
2023/01/09	0	0.00	1	18.45	18.55	-1	1,616	-0.06%
2023/01/05	0	0.00	1	18.60	18.45	-1	1,647	-0.06%
2023/01/03	0	0.00	5	18.46	18.40	-5	1,669	-0.30%
2022/12/30	5.1	18.70	11	18.75	18.50	-6	1,671	-0.36%
2022/12/28	6	18.59	10	18.63	18.70	-4	1,667	-0.24%
2022/12/27	3	19.00	0	0.00	19.00	3	1,656	0.18%
2022/12/26	10	19.50	8	19.03	19.20	2	1,635	0.12%
2022/12/23	0	0.00	2	18.45	18.40	-2	1,540	-0.13%
2022/12/22	0	0.00	1	18.65	18.60	-1	1,543	-0.06%
2022/12/20	9	18.64	0	0.00	18.35	9	1,551	0.58%
2022/12/16	2	19.25	1	19.45	19.25	1	1,538	0.06%
2022/12/14	31	20.35	16	19.99	19.95	15	1,481	1.01%
2022/12/13	0	0.00	19	19.25	19.55	-19	1,270	-1.50%
2022/12/09	3	18.65	0	0.00	18.45	3	1,152	0.26%
2022/12/07	1	18.60	0	0.00	18.30	1	1,147	0.09%
2022/12/06	5	18.40	0	0.00	18.40	5	1,140	0.44%
2022/12/05	0	0.00	20	18.90	18.80	-20	1,132	-1.77%
2022/12/01	23	19.16	0	0.00	18.90	23	1,103	2.08%
2022/11/30	14	19.33	21	19.58	19.10	-7	1,008	-0.69%
2022/11/28	1	17.75	1	17.90	17.95	0	814	0.00%
2022/11/24	0	0.00	1	18.05	18.05	-1	837	-0.12%
2022/11/22	1	17.75	0	0.00	17.75	1	854	0.12%
2022/11/17	10	18.10	0	0.00	18.00	10	965	1.04%
2022/11/16	5	17.95	0	0.00	17.90	5	1,128	0.45%
2022/11/14	0	0.00	5	18.15	18.15	-5	1,211	-0.41%
2022/11/09	0	0.00	5	17.80	17.80	-5	1,253	-0.40%
2022/11/08	21	17.80	6	17.86	17.60	15	1,272	1.18%
2022/11/07	0	0.00	10	17.70	17.75	-10	1,295	-0.77%
2022/11/04	0	0.00	2	17.30	17.50	-2	1,310	-0.15%
2022/11/03	6	17.41	0	0.00	17.40	6	1,341	0.45%
2022/11/02	11	17.55	0	0.00	17.65	11	1,360	0.81%
2022/10/28	0.1	17.20	0	0.00	17.20	0.1	1,414	0.01%
2022/10/24	0	0.00	13	17.25	17.05	-13	1,605	-0.81%
2022/10/21	10.1	17.50	0	0.00	16.90	10.1	1,619	0.62%
2022/10/20	3.1	16.75	0	0.00	17.70	3.1	1,621	0.19%
2022/10/19	10	17.10	0	0.00	17.15	10	1,615	0.62%
2022/10/13	0.1	17.15	0	0.00	16.40	0.1	1,938	0.00%
2022/10/07	0	0.00	1	18.35	18.15	-1	2,006	-0.05%
2022/09/30	2.1	17.90	0	0.00	18.10	2.1	2,123	0.10%
2022/09/28	0.1	18.40	0	0.00	17.80	0.1	2,210	0.00%
2022/09/27	1	18.50	0	0.00	18.70	1	2,224	0.04%
2022/09/26	0.1	18.59	0	0.00	18.35	0.1	2,241	0.01%
2022/09/23	0.1	19.30	0	0.00	19.20	0.1	2,256	0.00%
2022/09/22	0.1	19.50	0	0.00	19.55	0.1	2,284	0.00%
2022/09/21	0.1	19.45	0	0.00	19.30	0.1	2,287	0.00%
2022/09/16	1	20.05	0	0.00	20.05	1	2,303	0.05%
2022/09/15	0	0.00	2	20.43	20.35	-2	2,326	-0.09%
2022/09/14	1	20.25	4	20.24	20.25	-3	2,340	-0.13%
2022/09/13	1	20.50	6	20.45	20.50	-5	2,366	-0.21%
2022/09/12	0	0.00	4	20.40	20.40	-4	2,404	-0.17%
2022/09/06	0	0.00	5	19.96	19.95	-5	2,471	-0.20%
2022/09/05	5	20.20	0	0.00	20.15	5	2,483	0.20%
2022/09/02	2	20.55	0	0.00	20.50	2	2,509	0.08%
2022/09/01	5	20.77	0	0.00	20.75	5	2,513	0.20%
2022/08/31	0	0.00	1	21.15	21.15	-1	2,513	-0.04%
2022/08/29	1	20.55	1	20.65	20.65	0	2,559	0.00%
2022/08/26	0	0.00	4	21.44	21.30	-4	2,599	-0.15%
2022/08/25	5	21.20	3	21.25	21.30	2	2,845	0.07%
2022/08/24	3	20.85	7	21.04	21.00	-4	2,846	-0.14%
2022/08/23	6	20.94	0	0.00	20.65	6	2,804	0.22%
2022/08/22	1	21.15	5	21.23	21.25	-4	2,676	-0.15%
2022/08/19	2	21.05	3	21.40	20.90	-1	2,646	-0.04%
2022/08/18	0	20.55	11	20.65	20.80	-11	2,602	-0.42%
2022/08/17	0	0.00	1	20.85	20.85	-1	2,602	-0.04%
2022/08/16	0	0.00	1	20.65	20.55	-1	2,595	-0.04%
2022/08/10	0	0.00	4	20.05	20.00	-4	2,620	-0.15%
2022/08/08	1	19.65	0	0.00	19.65	1	2,627	0.04%
2022/08/05	20	19.80	27	19.56	19.60	-7	2,642	-0.26%
2022/08/04	11	19.13	3	19.18	19.15	8	2,653	0.30%
2022/08/03	12	19.49	1	19.40	19.40	11	2,658	0.41%
2022/08/02	1	19.55	0	0.00	19.55	1	2,694	0.04%
2022/08/01	1	20.25	6	20.28	20.35	-5	2,659	-0.19%
2022/07/29	0	0.00	1	19.95	19.95	-1	2,599	-0.04%
2022/07/27	2	19.38	5	19.60	19.70	-3	2,711	-0.11%
2022/07/26	11	19.48	5	19.56	19.40	6	2,714	0.22%
2022/07/25	3	19.60	0	0.00	19.70	3	2,734	0.11%
2022/07/22	25	21.03	19	21.24	20.60	6	2,787	0.22%
2022/07/21	0	0.00	21	19.90	20.00	-21	2,674	-0.79%
2022/07/20	0	0.00	11	19.61	19.55	-11	2,707	-0.41%
2022/07/19	0	0.00	31	19.80	19.45	-31	2,768	-1.12%
2022/07/18	2	19.33	0	0.00	19.30	2	2,751	0.07%
2022/07/15	10	18.80	0	0.00	18.90	10	2,763	0.36%
2022/07/13	0	0.00	28	19.02	18.85	-28	3,067	-0.91%
2022/07/12	6	18.23	0	0.00	17.90	6	3,079	0.19%
2022/07/11	0	0.00	70	19.34	19.00	-70	3,127	-2.24%
2022/07/08	0	0.00	17	19.24	19.00	-17	3,143	-0.54%
2022/07/07	1	18.40	6	19.07	19.10	-5	3,178	-0.16%
2022/07/06	26	19.14	1	18.75	18.40	25	3,242	0.77%
2022/07/05	141	19.45	3	19.50	19.75	138	3,345	4.12%	大買/鉅額交易
2022/07/04	0	0.00	2	19.05	18.95	-2	3,527	-0.06%
2022/07/01	2	19.00	0	0.00	18.70	2	3,588	0.06%
2022/06/30	2	19.53	6	19.78	19.20	-4	3,596	-0.11%
2022/06/29	1	20.10	0	0.00	20.15	1	3,610	0.03%
2022/06/28	2	20.50	0	0.00	20.40	2	3,700	0.05%
2022/06/27	0	0.00	2	20.88	20.90	-2	3,910	-0.05%
2022/06/24	0	0.00	1	20.60	20.50	-1	4,159	-0.02%
2022/06/23	4	20.24	5	20.22	20.25	-1	4,418	-0.02%
2022/06/22	6	20.73	0	0.00	20.10	6	5,224	0.11%
2022/06/21	0	0.00	1	20.90	21.10	-1	5,796	-0.02%
2022/06/20	2.3	20.72	1	20.30	20.25	1.3	6,139	0.02%
2022/06/17	0	0.00	5	21.36	21.15	-5	6,424	-0.08%
2022/06/15	1.1	22.69	1	22.95	22.40	0.1	6,615	0.00%
2022/06/14	0	0.00	10	22.65	22.65	-10	6,698	-0.15%
2022/06/13	2	22.75	35	22.75	22.75	-33	6,744	-0.49%
2022/06/10	0.1	23.40	0	0.00	23.40	0.1	6,821	0.00%
2022/06/09	0	0.00	3	23.40	23.45	-3	6,955	-0.04%
2022/06/08	5	23.28	0	0.00	23.40	5	7,232	0.07%
2022/06/07	2	23.25	0	0.00	23.10	2	7,311	0.03%
2022/06/06	8	23.69	50	23.59	23.60	-42	7,311	-0.57%
2022/06/02	66	24.74	22.4	24.69	24.30	43.6	7,319	0.60%
2022/06/01	0	0.00	5	24.20	24.00	-5	7,129	-0.07%
2022/05/31	7	23.86	0	0.00	23.95	7	7,160	0.10%
2022/05/30	3	24.10	10	24.10	23.85	-7	7,268	-0.10%
2022/05/27	5	23.80	0	0.00	23.60	5	7,317	0.07%
2022/05/26	5	23.80	0	0.00	23.70	5	7,408	0.07%
2022/05/24	0	23.55	0	0.00	23.65	0	7,528	0.00%
2022/05/23	0	0.00	7	23.80	23.65	-7	7,612	-0.09%
2022/05/19	8	23.23	5	23.50	23.65	3	7,647	0.04%
2022/05/18	5	23.40	0	0.00	23.60	5	7,674	0.07%
2022/05/16	0	0.00	11	23.10	23.05	-11	8,011	-0.14%
2022/05/13	0	0.00	1	22.65	22.70	-1	8,180	-0.01%
2022/05/12	0	0.00	5	22.80	21.90	-5	8,200	-0.06%
2022/05/11	5	22.50	5	22.80	22.95	0	8,231	0.00%
2022/05/10	0	0.00	1	22.55	22.85	-1	8,355	-0.01%
2022/05/09	16	22.74	0	0.00	22.60	16	8,386	0.19%
2022/05/05	1	24.00	1	23.60	23.40	0	8,392	0.00%
2022/05/04	1	22.85	12	23.10	23.25	-11	8,354	-0.13%
2022/05/03	7	22.84	0	0.00	22.85	7	8,346	0.08%
2022/04/29	5	22.70	1	22.90	22.80	4	8,387	0.05%
2022/04/28	16.4	22.91	16	23.05	22.55	0.4	8,415	0.00%
2022/04/27	0	0.00	10	21.90	22.10	-10	8,325	-0.12%
2022/04/26	2	22.70	14	22.70	22.70	-12	8,264	-0.15%
2022/04/25	13	23.36	0	0.00	23.35	13	8,237	0.16%
2022/04/22	21	24.15	10	24.38	24.20	11	8,198	0.13%
2022/04/21	5	24.35	0	0.00	24.35	5	8,264	0.06%
2022/04/20	9	24.52	4	24.70	24.45	5	8,274	0.06%
2022/04/19	13	24.94	14	25.53	24.75	-1	8,284	-0.01%
2022/04/18	3	24.45	13	23.96	24.55	-10	8,188	-0.12%
2022/04/15	11	24.49	3	24.40	24.40	8	8,249	0.10%
2022/04/14	8	25.08	2	25.20	25.00	6	9,015	0.07%
2022/04/13	2	25.00	1	25.00	25.00	1	9,084	0.01%
2022/04/12	11	25.05	1	24.95	25.10	10	9,256	0.11%
2022/04/11	4	26.35	4	25.65	25.65	0	9,493	0.00%
2022/04/08	5	25.53	13	25.52	26.05	-8	10,088	-0.08%
2022/04/07	8	25.02	3	25.20	24.80	5	10,332	0.05%
2022/04/06	7	25.55	0	0.00	25.65	7	10,941	0.06%
2022/04/01	13	25.89	7	25.96	25.85	6	11,144	0.05%
2022/03/31	14.2	26.06	6	26.58	26.00	8.2	11,160	0.07%
2022/03/30	34	26.21	14	26.64	26.20	20	11,143	0.18%
2022/03/29	5	26.93	4	27.11	27.20	1	11,060	0.01%
2022/03/28	29	26.73	9	26.72	26.95	20	11,150	0.18%
2022/03/25	34	27.63	62	27.99	26.75	-28	11,835	-0.24%
2022/03/24	28	27.26	72	27.11	27.05	-44	11,076	-0.40%
2022/03/23	26	26.27	73	26.22	25.85	-47	10,557	-0.45%
2022/03/22	31	24.99	36.1	25.47	25.35	-5.1	10,241	-0.05%
2022/03/21	12	24.84	0	0.00	24.45	12	9,979	0.12%
2022/03/18	3	24.85	7	24.24	24.60	-4	10,024	-0.04%
2022/03/17	10	24.20	6	24.29	24.25	4	9,972	0.04%
2022/03/16	7	23.59	0	0.00	23.55	7	9,952	0.07%
2022/03/15	8	24.42	0	0.00	23.95	8	10,045	0.08%
2022/03/14	15	24.60	30	24.53	24.55	-15	10,257	-0.15%
2022/03/11	43	24.92	5	25.07	25.15	38	10,231	0.37%
2022/03/10	10	25.88	18	26.41	26.45	-8	10,033	-0.08%
2022/03/09	1	25.15	1	25.15	25.35	0	10,018	0.00%
2022/03/08	9	25.38	15	25.23	24.95	-6	10,234	-0.06%
2022/03/07	2.1	25.36	0	25.60	25.40	2.1	10,483	0.02%
2022/03/04	20.2	26.55	1	26.60	26.45	19.2	10,959	0.18%
2022/03/03	4	26.76	15	26.83	26.65	-11	11,099	-0.10%
2022/03/01	3	26.47	2	26.30	26.40	1	11,391	0.01%
2022/02/25	0	0.00	3	26.00	25.70	-3	11,904	-0.03%
2022/02/24	2	25.90	1	25.35	25.35	1	13,175	0.01%
2022/02/23	3	26.05	2	26.30	26.25	1	13,305	0.01%
2022/02/22	4	25.61	0	0.00	25.55	4	13,413	0.03%
2022/02/21	0	0.00	1	26.00	25.90	-1	13,543	-0.01%
2022/02/18	0	0.00	1	26.10	26.05	-1	13,886	-0.01%
2022/02/17	0	0.00	1	26.10	25.90	-1	14,364	-0.01%
2022/02/16	24	26.34	24	26.50	26.00	0	14,795	0.00%
2022/02/15	17	26.04	14	25.90	26.00	3	15,392	0.02%
2022/02/14	9	24.86	6	24.93	25.05	3	17,292	0.02%
2022/02/11	3	25.33	3	25.48	25.40	0	22,476	0.00%
2022/02/10	8	25.46	8	25.83	25.80	0	24,624	0.00%
2022/02/09	12	25.38	9	25.66	25.20	3	28,031	0.01%
2022/02/08	0	0.00	1	24.70	24.95	-1	29,989	0.00%
2022/02/07	10	24.40	10	23.99	24.45	0	31,804	0.00%
2022/01/26	0	0.00	4	23.63	23.55	-4	31,959	-0.01%
2022/01/25	6	24.04	3	23.50	23.50	3	32,328	0.01%
2022/01/24	0	0.00	15	23.70	24.00	-15	32,710	-0.05%
2022/01/21	4	24.10	5	24.10	24.10	-1	33,228	0.00%
2022/01/19	3	24.95	0	0.00	24.70	3	34,239	0.01%
2022/01/18	8	25.09	0	0.00	24.90	8	34,890	0.02%
2022/01/17	2	25.10	4	24.91	25.10	-2	35,774	-0.01%
2022/01/14	8	24.76	0	0.00	24.60	8	36,365	0.02%
2022/01/13	4	25.68	80	25.64	25.60	-76	36,954	-0.21%
2022/01/12	4	25.71	6	26.01	25.70	-2	37,733	-0.01%
2022/01/11	12	26.04	2.1	26.13	25.85	9.9	39,278	0.03%
2022/01/10	7	26.74	9	26.62	26.55	-2	41,107	0.00%
2022/01/07	127	27.71	41	27.60	26.80	86	42,968	0.20%	大買/
2022/01/06	4	26.93	6	26.73	26.90	-2	47,351	0.00%
2022/01/05	15	27.25	13.1	27.08	27.05	1.9	50,667	0.00%
2022/01/04	25	27.80	25	27.92	27.80	0	51,347	0.00%
2022/01/03	71.1	28.32	114	27.32	28.40	-42.9	51,813	-0.08%	大賣/
2021/12/30	61	27.56	18	27.82	27.25	43	53,391	0.08%
2021/12/29	110.1	27.91	47	27.67	27.80	63.1	55,223	0.11%	大買/
2021/12/28	28	26.80	25	26.76	26.45	3	55,862	0.01%
2021/12/27	6	26.12	5	26.22	26.10	1	56,202	0.00%
2021/12/24	4	26.29	7	26.38	26.20	-3	56,794	-0.01%
2021/12/23	32	26.43	14.8	26.38	26.25	17.3	57,389	0.03%
2021/12/22	93	26.61	83.5	27.27	26.55	9.5	58,185	0.02%
2021/12/21	57.5	27.48	57	27.26	26.95	0.5	58,736	0.00%
2021/12/20	6	26.34	1	26.45	26.05	5	59,223	0.01%
2021/12/17	5	25.80	5	25.80	25.85	0	60,496	0.00%
2021/12/15	0	0.00	2	25.93	26.00	-2	66,271	0.00%
2021/12/14	5	25.99	10	26.29	25.75	-5	68,540	-0.01%
2021/12/13	9	26.22	2	26.20	26.20	7	74,535	0.01%
2021/12/10	0	0.00	4	26.85	26.70	-4	79,396	-0.01%
2021/12/09	17	26.82	15	27.00	26.90	2	82,430	0.00%
2021/12/08	22	27.19	19	27.16	27.00	3	83,166	0.00%
2021/12/07	0	0.00	1	26.15	26.20	-1	83,195	0.00%
2021/12/03	3	26.18	1	26.15	26.15	2	83,413	0.00%
2021/12/02	25	26.14	18	26.33	25.95	7	83,574	0.01%
2021/12/01	1	26.15	2	26.48	26.45	-1	83,541	0.00%
2021/11/30	36	27.35	35	27.43	25.65	1	83,240	0.00%
2021/11/29	10	25.79	16	26.20	26.25	-6	82,696	-0.01%
2021/11/26	19	26.64	15	26.43	26.25	4	82,512	0.00%
2021/11/25	12	27.63	12	27.78	27.50	0	82,250	0.00%
2021/11/24	72	28.06	45	27.97	27.55	27	82,039	0.03%
2021/11/23	56	28.81	50	28.30	27.50	6	81,430	0.01%
2021/11/22	5	27.50	2	27.23	27.40	3	80,087	0.00%
2021/11/19	2	27.80	14	27.52	27.45	-12	79,897	-0.02%
2021/11/18	2	27.90	7	27.82	27.55	-5	79,704	-0.01%
2021/11/17	56	28.27	72	28.01	28.10	-16	79,529	-0.02%
2021/11/16	17.1	27.68	6	27.83	27.60	11.1	79,154	0.01%
2021/11/15	22	28.21	25	28.28	28.05	-3	78,644	0.00%
2021/11/12	18	28.36	34.1	28.47	28.00	-16.1	78,156	-0.02%
2021/11/11	134.1	29.60	132	29.66	28.50	2.1	77,269	0.00%	大買/大賣/
2021/11/10	385	30.67	370.5	30.63	29.40	14.5	75,210	0.02%	大買/大賣/
2021/11/09	87.5	29.47	121	29.25	30.25	-33.5	70,014	-0.05%	大賣/
2021/11/08	339	29.93	313.2	29.79	27.50	25.8	67,813	0.04%	大買/大賣/
2021/11/05	246.2	28.59	259	27.63	29.35	-12.8	64,287	-0.02%	大買/大賣/
2021/11/04	185	26.91	196.2	26.27	26.70	-11.1	62,279	-0.02%	大買/大賣/
2021/11/03	1	25.40	4	25.36	25.50	-3	60,492	-0.01%
2021/11/02	18	25.21	2	25.68	25.15	16	60,320	0.03%
2021/11/01	15	25.64	15	26.02	25.90	0	59,938	0.00%
2021/10/29	35	25.82	49.1	26.40	25.55	-14.1	59,519	-0.02%
2021/10/28	59	26.01	23	25.98	25.75	36	58,959	0.06%
2021/10/27	65	26.48	75	25.96	26.70	-10	58,539	-0.02%
2021/10/26	146	25.91	136	26.76	25.70	10	57,946	0.02%	大買/大賣/
2021/10/25	105	26.16	146	26.07	26.55	-41	57,313	-0.07%	大買/大賣/
2021/10/22	68	25.63	63	25.37	25.00	5	56,587	0.01%
2021/10/21	68	26.18	75	26.34	26.40	-7	56,060	-0.01%
2021/10/20	50	26.32	60	26.31	26.55	-10	55,710	-0.02%
2021/10/19	224	26.29	203	26.79	26.50	21	54,907	0.04%	大買/大賣/
2021/10/18	291	26.87	322.1	26.86	27.05	-31.1	53,352	-0.06%	大買/大賣/
2021/10/15	159.1	25.92	202	25.75	26.50	-42.9	51,471	-0.08%	大買/大賣/
2021/10/14	465	26.56	419.1	27.46	25.05	46	49,597	0.09%	大買/大賣/
2021/10/13	170.1	26.88	158	27.09	26.75	12.1	44,426	0.03%	大買/大賣/
2021/10/12	17	25.83	69	25.95	25.85	-52	41,091	-0.13%
2021/10/08	31	26.07	13	25.50	25.30	18	40,340	0.04%
2021/10/07	134	25.86	80	25.87	26.00	54	40,104	0.13%	大買/
2021/10/06	167	26.05	181	25.47	26.00	-14	37,875	-0.04%	大買/大賣/
2021/10/05	57.1	24.76	43	25.01	24.75	14.1	35,699	0.04%
2021/10/04	18	24.36	9	24.43	24.00	9	34,529	0.03%
2021/10/01	25	24.69	24	24.63	25.00	1	34,112	0.00%
2021/09/30	162	25.38	172	25.29	25.65	-10	33,557	-0.03%	大買/大賣/
2021/09/29	34	25.38	35	25.50	25.10	-1	32,948	0.00%
2021/09/28	93	25.41	26	25.55	25.35	67	32,255	0.21%
2021/09/27	110	26.62	148	26.64	26.70	-38	31,714	-0.12%	大買/大賣/
2021/09/24	78	26.24	73	26.26	25.55	5	30,695	0.02%
2021/09/23	229	26.71	211.5	26.81	26.80	17.5	29,504	0.06%	大買/大賣/
2021/09/22	158	25.88	167.1	25.92	26.65	-9.1	26,859	-0.03%	大買/大賣/
2021/09/17	81	25.20	74	25.27	24.70	7	23,829	0.03%
2021/09/16	255	27.40	200	27.43	26.55	55	21,531	0.26%	大買/大賣/
2021/09/15	205	26.38	242.5	26.36	27.30	-37.5	15,463	-0.24%	大買/大賣/
2021/09/14	159	23.98	210	23.87	24.85	-51	10,511	-0.48%	大買/大賣/
2021/09/13	15	22.37	72	21.76	22.60	-57	7,434	-0.77%
2021/09/10	13	20.87	31	20.60	20.55	-18	6,594	-0.27%
2021/09/09	21	20.51	35	20.59	20.70	-14	6,283	-0.22%
2021/09/08	0	0.00	1	19.40	19.45	-1	5,972	-0.02%
2021/09/06	1	19.70	5	19.58	19.65	-4	5,939	-0.07%
2021/09/03	0	0.00	5	18.80	18.80	-5	5,926	-0.08%
2021/09/02	5	18.50	0	0.00	18.65	5	5,944	0.08%
2021/09/01	1	18.85	0	0.00	18.90	1	5,991	0.02%
2021/08/31	3.1	18.90	2	19.00	19.00	1.1	6,116	0.02%
2021/08/25	2	18.50	0	0.00	18.40	2	7,072	0.03%
2021/08/24	0	0.00	2	18.45	18.40	-2	7,108	-0.03%
2021/08/20	2	17.85	0	0.00	17.70	2	7,332	0.03%
2021/08/19	0	0.00	0.1	18.00	17.80	-0.1	7,940	0.00%
2021/08/18	0	0.00	68	18.03	18.45	-68	8,091	-0.84%
2021/08/10	0	0.00	9	18.87	18.90	-9	8,470	-0.11%
2021/08/09	2	18.95	0	0.00	18.85	2	8,739	0.02%
2021/08/05	1	19.30	0	0.00	19.35	1	8,800	0.01%
2021/08/03	5	19.50	0	0.00	19.50	5	9,144	0.05%
2021/08/02	1	19.45	0	0.00	19.70	1	9,165	0.01%
2021/07/30	2	19.75	1	19.70	19.50	1	9,171	0.01%
2021/07/28	12	19.81	11	20.21	19.90	1	9,218	0.01%
2021/07/27	16	19.88	15	19.60	19.70	1	9,429	0.01%
2021/07/26	46	20.26	8	20.26	20.20	38	9,810	0.39%
2021/07/23	3	19.57	0	0.00	19.55	3	9,499	0.03%
2021/07/22	8	19.61	3	19.40	19.30	5	9,567	0.05%
2021/07/21	3	19.63	0	0.00	19.40	3	9,555	0.03%
2021/07/20	6	20.12	3	20.05	19.95	3	9,521	0.03%
2021/07/19	1	20.75	4	20.65	20.75	-3	9,492	-0.03%
2021/07/16	8	20.85	3	20.95	20.70	5	9,657	0.05%
2021/07/15	60	21.06	3	20.92	21.10	57	9,912	0.58%
2021/07/14	83	20.89	24	21.00	21.00	59	10,310	0.57%
2021/07/13	11	20.35	12	20.57	20.05	-1	9,941	-0.01%
2021/07/12	7	20.40	0	0.00	20.15	7	9,957	0.07%
2021/07/09	10	20.87	1	20.80	20.60	9	10,059	0.09%
2021/07/08	20	20.65	8	20.86	20.65	12	10,556	0.11%
2021/07/07	2	20.58	5	20.40	20.25	-3	11,101	-0.03%
2021/07/06	11	20.34	12	20.50	20.30	-1	11,072	-0.01%
2021/07/05	26	20.75	28	20.56	20.50	-2	11,062	-0.02%
2021/07/02	21	20.39	15	21.03	20.00	6	10,961	0.05%
2021/07/01	19	20.36	28	20.50	20.70	-9	10,820	-0.08%
2021/06/30	1	19.50	24	19.78	19.75	-23	10,440	-0.22%
2021/06/28	3	19.47	6	19.87	19.50	-3	10,285	-0.03%
2021/06/25	1	19.30	0	0.00	19.15	1	10,116	0.01%
2021/06/21	4	18.61	2	18.55	18.60	2	10,192	0.02%
2021/06/18	0	19.20	3	19.10	19.10	-3	10,237	-0.03%
2021/06/17	0	0.00	1	19.25	19.25	-1	10,263	-0.01%
2021/06/16	10	19.89	1	20.00	19.40	9	10,228	0.09%
2021/06/15	0	0.00	1	19.40	19.55	-1	10,013	-0.01%
2021/06/11	3	19.87	2.5	19.81	19.40	0.5	9,944	0.01%
2021/06/10	0	0.00	2	19.25	19.15	-2	9,738	-0.02%
2021/06/09	0.2	19.25	1	19.35	19.10	-0.8	9,716	-0.01%
2021/06/08	2.3	19.77	1	19.50	19.45	1.3	9,688	0.01%
2021/06/07	29	20.31	27	19.79	20.25	2	9,559	0.02%
2021/06/04	9	19.68	11	19.83	19.40	-2	9,064	-0.02%
2021/06/03	2	19.65	14	19.75	19.75	-12	8,983	-0.13%
2021/06/02	5	19.75	6	19.93	19.45	-1	8,812	-0.01%
2021/06/01	2	19.25	3	19.25	19.20	-1	8,582	-0.01%
2021/05/31	3	19.10	0	0.00	19.00	3	8,538	0.04%
2021/05/28	0	0.00	6	19.27	19.20	-6	8,458	-0.07%
2021/05/27	21	19.57	35	19.53	19.60	-14	8,307	-0.17%
2021/05/26	37	18.77	78	18.09	19.05	-41	7,705	-0.53%
2021/05/25	5	17.87	6	17.93	17.75	-1	7,550	-0.01%
2021/05/24	6	17.71	6.7	17.73	17.75	-0.7	7,535	-0.01%
2021/05/21	5	17.86	29	17.85	17.80	-24	7,538	-0.32%
2021/05/20	0	0.00	16	17.37	17.25	-16	7,492	-0.21%
2021/05/19	8	17.31	16	17.53	17.30	-8	7,612	-0.11%
2021/05/18	22	17.50	10	17.65	17.70	12	7,560	0.16%
2021/05/17	16	17.19	23	18.21	18.35	-7	7,424	-0.09%
2021/05/14	0	0.00	6	16.95	16.85	-6	7,130	-0.08%
2021/05/12	11	18.28	34	17.93	17.55	-23	6,988	-0.33%
2021/05/11	2	18.00	20	18.80	18.00	-18	6,658	-0.27%
2021/05/10	1	19.00	0	0.00	18.90	1	6,592	0.02%
2021/05/07	2	18.43	0	0.00	18.55	2	6,563	0.03%
2021/05/06	22	18.83	0	18.50	18.20	22	6,530	0.34%
2021/05/05	0	0.00	12	18.72	18.35	-12	6,467	-0.19%
2021/05/04	29	19.63	526	19.71	18.90	-497	6,367	-7.80%	大賣/鉅額交易
2021/05/03	516	20.98	20	19.93	21.00	496	5,966	8.31%	大買/鉅額交易
2021/04/29	3	19.23	2	19.25	19.10	1	5,474	0.02%
2021/04/28	0	0.00	11	19.38	19.40	-11	5,431	-0.20%
2021/04/27	0	0.00	5	19.18	19.00	-5	5,363	-0.09%
2021/04/26	10	19.07	3	18.90	19.05	7	5,315	0.13%
2021/04/23	2	18.80	3	18.72	18.80	-1	5,267	-0.02%
2021/04/22	10	19.41	12	19.83	19.10	-2	5,222	-0.04%
2021/04/21	25	20.10	10	20.03	19.85	15	5,006	0.30%
2021/04/20	51	19.92	68	19.73	19.90	-17	4,670	-0.36%
2021/04/19	51	19.16	21	19.33	19.30	30	4,136	0.73%
2021/04/16	68	18.88	66	18.72	18.90	2	3,951	0.05%
2021/04/15	13	18.97	22	18.98	18.95	-9	3,828	-0.24%
2021/04/14	40	18.79	20	19.15	18.40	20	3,620	0.55%
2021/04/13	32	18.72	15.7	19.04	19.40	16.3	3,009	0.54%
2021/04/12	0	0.00	11	17.56	17.65	-11	2,336	-0.47%
2021/04/09	22	17.32	7	17.29	17.35	15	2,428	0.62%
2021/04/08	3	17.80	2	17.83	17.65	1	2,400	0.04%
2021/04/07	6	17.58	0.1	17.40	17.60	5.9	2,343	0.25%
2021/04/06	2	16.95	5	16.95	17.00	-3	2,189	-0.14%
2021/04/01	1	16.75	0	0.00	16.80	1	2,177	0.05%
2021/03/31	1	16.75	10	16.90	16.80	-9	2,211	-0.41%
2021/03/30	0.1	16.72	0	0.00	16.80	0.1	2,214	0.01%
2021/03/25	1	16.60	0	0.00	16.65	1	2,216	0.05%
2021/03/24	5	17.40	2	17.20	16.90	3	2,198	0.14%
2021/03/23	5	16.85	12	17.05	17.15	-7	2,028	-0.35%
2021/03/22	10	16.75	0	0.00	16.95	10	1,933	0.52%
2021/03/16	2	16.43	0	0.00	16.40	2	1,939	0.10%
2021/03/15	5	16.45	0	0.00	16.45	5	1,955	0.26%
2021/03/05	0.1	16.45	0	0.00	16.45	0.1	2,079	0.00%
2021/03/04	0	0.00	2	16.70	16.55	-2	2,151	-0.09%
2021/03/03	1	16.50	5	16.60	16.50	-4	2,166	-0.18%
2021/03/02	5	16.40	0	0.00	16.40	5	2,173	0.23%
2021/02/26	0	0.00	1	16.60	16.75	-1	2,182	-0.05%
2021/02/25	2	16.65	0	0.00	16.70	2	2,176	0.09%
2021/02/23	0	0.00	2	17.10	17.00	-2	2,157	-0.09%
2021/02/22	12	17.25	25	16.82	17.25	-13	2,131	-0.61%
2021/02/19	16	17.21	2	16.66	16.80	14	1,977	0.71%
2021/02/17	2	15.60	20	15.73	15.80	-18	1,878	-0.96%
2021/02/03	0	15.50	0	0.00	15.35	0	1,921	0.00%
2021/02/02	1	15.40	6	15.45	15.30	-5	1,946	-0.26%
2021/02/01	0	0.00	17	15.24	15.35	-17	1,962	-0.87%
2021/01/21	2	15.80	0	0.00	15.75	2	2,041	0.10%
2021/01/20	0	15.95	1	15.80	15.80	-1	2,033	-0.05%
2021/01/19	1	16.25	5	16.30	16.05	-4	2,008	-0.20%
2021/01/18	5	15.80	0	0.00	16.10	5	2,003	0.25%
2021/01/14	1	16.35	0	0.00	16.40	1	1,981	0.05%
2021/01/13	6	16.39	0	0.00	16.40	6	1,981	0.30%
2021/01/11	15	16.58	0	0.00	16.65	15	2,093	0.72%
2021/01/07	0	0.00	10	16.60	16.60	-10	2,092	-0.48%
2021/01/06	0.1	16.95	0	0.00	16.50	0.1	2,111	0.00%
2021/01/05	3	16.97	0	0.00	16.90	3	2,074	0.14%
2021/01/04	0	0.00	30.1	17.50	17.50	-30.1	2,032	-1.48%
2020/12/31	0	0.00	0	17.10	17.05	0	1,867	0.00%
2020/12/30	0.1	17.35	3	17.35	17.25	-2.9	1,835	-0.16%
2020/12/29	0	0.00	6.1	17.01	17.05	-6.1	1,767	-0.35%
2020/12/28	0	0.00	9	16.95	16.85	-9	1,712	-0.53%
2020/12/25	5	16.85	0.1	16.90	16.80	5	1,686	0.29%
2020/12/18	0	0.00	3	16.35	16.35	-3	1,763	-0.17%
2020/12/16	0	0.00	5	16.40	16.30	-5	1,827	-0.27%
2020/12/14	1	16.10	0	0.00	16.35	1	2,366	0.04%
2020/12/11	5	16.30	4	16.15	16.25	1	2,403	0.04%
2020/12/07	1	17.10	10	16.90	17.10	-9	2,457	-0.37%
2020/11/30	0	0.00	1.1	17.10	17.20	-1.1	2,819	-0.04%
2020/11/27	0	0.00	3	16.65	16.80	-3	2,758	-0.11%
2020/11/11	0	0.00	20	16.88	16.90	-20	2,868	-0.70%
2020/10/29	4	16.75	0	0.00	16.75	4	3,387	0.12%
2020/10/28	0	0.00	3	16.60	16.35	-3	3,378	-0.09%
2020/10/19	1	16.80	1	16.75	16.75	0	3,780	0.00%
2020/10/14	0	0.00	5	16.40	16.35	-5	3,749	-0.13%
2020/10/12	5	15.95	0	0.00	15.95	5	3,823	0.13%
2020/09/29	2	16.20	0	0.00	15.95	2	4,633	0.04%
2020/09/24	7	16.18	0	0.00	16.15	7	5,549	0.13%
2020/09/23	6	17.00	0	0.00	16.75	6	5,646	0.11%
2020/09/18	13	17.11	1	17.05	17.20	12	5,687	0.21%
2020/09/17	19	17.62	4.3	17.69	17.35	14.7	5,609	0.26%
2020/09/16	5	16.70	7	16.80	16.85	-2	5,152	-0.04%
2020/09/15	11	16.66	5	16.87	16.55	6	5,115	0.12%
2020/09/10	1	16.30	1	16.25	16.30	0	5,176	0.00%
2020/09/08	0	0.00	10	16.70	16.60	-10	5,279	-0.19%
2020/09/07	22	17.14	10	17.40	17.00	12	5,223	0.23%
2020/08/26	50	16.13	50	15.95	15.95	0	4,688	0.00%
2020/08/18	0	0.00	4	16.46	16.45	-4	4,676	-0.09%
2020/08/17	0	0.00	10	16.55	16.55	-10	4,670	-0.21%
2020/08/13	0	0.00	1	16.30	16.25	-1	4,597	-0.02%
2020/08/11	0	0.00	10	16.75	16.55	-10	4,574	-0.22%
2020/08/10	11	17.17	11.1	16.99	17.35	-0.1	4,510	0.00%
2020/08/05	5	16.50	0	0.00	16.40	5	4,287	0.12%
2020/08/04	0	0.00	10	16.50	16.80	-10	4,279	-0.23%
2020/07/31	10	16.40	1	16.45	16.55	9	4,459	0.20%
2020/07/30	6	16.81	5	16.20	16.70	1	4,553	0.02%
2020/07/29	3	15.65	10	15.65	15.90	-7	4,446	-0.16%
2020/07/28	5	15.00	2	15.10	14.95	3	4,429	0.07%
2020/07/23	5	16.00	0	0.00	16.05	5	4,356	0.11%
2020/07/20	1	15.80	0	0.00	16.10	1	4,284	0.02%
2020/07/17	1	16.40	2	16.35	16.15	-1	4,238	-0.02%
2020/07/16	16	17.08	15	16.85	16.85	1	4,164	0.02%
2020/07/15	0	0.00	1	17.20	16.80	-1	4,128	-0.02%
2020/07/14	3	17.60	11	17.47	17.25	-8	4,078	-0.20%
2020/07/13	2	17.48	0	0.00	17.30	2	4,037	0.05%
2020/07/10	2	17.35	1	17.80	17.90	1	3,988	0.03%
2020/07/09	24	18.00	29	18.68	18.00	-5	3,821	-0.13%
2020/07/08	14	17.71	0	0.00	18.90	14	3,615	0.39%
2020/07/07	1	17.55	10	17.35	17.40	-9	3,313	-0.27%
2020/07/06	3	18.08	13	17.61	18.20	-10	3,151	-0.32%
2020/07/02	13	15.40	6	15.27	15.40	7	2,407	0.29%
2020/07/01	0	0.00	3	14.80	14.65	-3	2,267	-0.13%
2020/06/30	3	14.92	10	14.95	14.75	-7	2,254	-0.31%
2020/06/24	5	14.50	0	0.00	14.50	5	2,084	0.24%
2020/06/23	5	14.60	0	0.00	14.55	5	2,159	0.23%
2020/06/22	1	14.70	1	14.70	14.55	0	2,149	0.00%
2020/06/19	1	14.85	0	0.00	14.50	1	2,149	0.05%
2020/06/17	4	15.15	9	15.16	15.10	-5	2,091	-0.24%
2020/06/16	0	0.00	5	14.90	14.85	-5	1,979	-0.25%
2020/06/11	5	14.70	0	0.00	14.50	5	1,879	0.27%
2020/06/10	0	0.00	1	14.90	14.85	-1	1,876	-0.05%
2020/06/03	0	0.00	5	14.80	14.70	-5	2,230	-0.22%
2020/06/02	0	0.00	1	14.35	14.40	-1	2,209	-0.05%
2020/06/01	1	14.45	0	0.00	14.40	1	2,201	0.05%
2020/05/29	0.1	14.25	0	0.00	14.10	0.1	2,187	0.00%
2020/05/27	5	15.00	1	15.05	14.90	4	2,161	0.19%
2020/05/26	11.2	15.40	30	14.83	15.05	-18.8	2,154	-0.87%
2020/05/20	0	0.00	1	15.00	14.80	-1	2,052	-0.05%
2020/05/15	2	14.95	4	14.85	14.80	-2	2,032	-0.10%
2020/05/14	2	15.10	8	15.35	15.05	-6	2,016	-0.30%
2020/05/13	12	15.40	0	0.00	15.30	12	1,992	0.60%
2020/05/12	6	15.88	0	0.00	15.80	6	1,949	0.31%
2020/05/11	2	15.00	2	15.20	15.00	0	1,823	0.00%
2020/05/08	5	15.88	0	0.00	15.35	5	1,789	0.28%
2020/05/06	5	15.78	4	15.58	15.40	1	1,500	0.07%
2020/04/08	0	0.00	20	12.86	12.95	-20	1,072	-1.87%
2020/04/07	20	13.50	0	0.00	12.95	20	1,062	1.88%
2020/03/30	0	0.00	50	12.22	12.35	-50	980	-5.10%
2020/03/27	10	12.47	31	12.75	12.75	-21	957	-2.19%
2020/03/18	22	12.30	0	0.00	11.90	22	791	2.78%
2020/03/12	1	14.55	0	0.00	14.50	1	710	0.14%
2020/03/10	2	16.40	16	16.55	15.80	-14	653	-2.14%
2020/03/09	3	16.27	0	0.00	16.50	3	448	0.67%
2020/02/19	0	0.00	0.1	15.30	15.35	-0.1	328	-0.03%
2020/02/18	0	0.00	2	15.10	15.10	-2	322	-0.62%
2020/02/04	0	0.00	10	15.00	15.10	-10	328	-3.04%
2020/01/20	0	0.00	5	15.85	15.90	-5	298	-1.68%
2020/01/17	0	0.00	5	15.75	15.75	-5	293	-1.70%
2020/01/13	1	15.60	0	0.00	15.65	1	290	0.34%
2020/01/07	0	0.00	10	15.55	15.60	-10	319	-3.13%
2020/01/02	0	0.00	10	15.70	15.70	-10	330	-3.02%
2019/12/19	0	0.00	5	15.80	15.75	-5	320	-1.56%
2019/12/18	0	0.00	10	15.80	15.80	-10	322	-3.10%
2019/12/17	0	0.00	10	15.70	15.75	-10	319	-3.13%
2019/12/10	5	15.50	0	0.00	15.50	5	318	1.57%
2019/11/21	0	0.00	0.2	15.60	15.60	-0.2	326	-0.07%
2019/11/19	10	15.55	0	0.00	15.60	10	327	3.06%
2019/11/18	10	15.50	0	0.00	15.60	10	330	3.03%
2019/11/15	0	0.00	6	15.58	15.65	-6	328	-1.83%
2019/11/14	30	15.67	5	15.70	15.50	25	329	7.59%
2019/11/13	10	15.70	0	0.00	15.70	10	324	3.08%
2019/11/04	2	16.00	0	0.00	15.95	2	345	0.58%
2019/10/30	0	0.00	50	16.00	16.05	-50	368	-13.58%
2019/09/26	5	16.40	0	0.00	16.40	5	666	0.75%
2019/09/25	0	0.00	20	16.50	16.50	-20	785	-2.55%
2019/09/23	0	0.00	10	16.40	16.45	-10	794	-1.26%
2019/08/23	0	0.00	10	16.20	16.20	-10	837	-1.19%
2019/08/21	0.4	16.20	0	0.00	16.15	0.4	849	0.05%
2019/08/14	10	16.18	0	0.00	16.15	10	854	1.17%
2019/08/13	2	16.15	10	16.45	16.10	-8	851	-0.94%
2019/08/07	2	16.30	0	0.00	16.35	2	833	0.24%
2019/08/06	5	16.20	0	0.00	16.30	5	835	0.60%
2019/08/05	5	16.60	0	0.00	16.55	5	827	0.60%
2019/08/02	0	0.00	16	17.22	16.90	-16	817	-1.96%
2019/07/30	1	17.00	0	0.00	17.05	1	803	0.12%
2019/07/24	10	17.20	0	0.00	17.25	10	794	1.26%
2019/07/22	1	17.50	0	0.00	17.40	1	788	0.13%
2019/07/18	5	17.50	0	0.00	17.50	5	778	0.64%
2019/07/17	10	17.90	0	0.00	17.80	10	765	1.31%
2019/07/16	1	17.80	2	17.75	17.70	-1	750	-0.13%
2019/07/15	1	17.65	0	0.00	17.55	1	736	0.14%
2019/07/11	0	0.00	1	17.60	17.60	-1	731	-0.14%
2019/07/10	8	17.91	1	18.05	17.70	7	705	0.99%
2019/07/09	2	17.28	2	17.15	17.10	0	587	0.00%
2019/07/05	1	17.10	1	17.00	17.00	0	551	0.00%
2019/07/04	1	16.85	0	0.00	16.80	1	544	0.18%
2019/07/03	1	16.85	1	16.90	16.85	0	539	0.00%
2019/07/02	5	17.28	3	17.50	17.15	2	526	0.38%
2019/07/01	0	0.00	5	16.80	16.80	-5	415	-1.20%
2019/06/25	0	0.00	1	16.60	16.60	-1	444	-0.23%
2019/06/19	5	17.00	0	0.00	16.90	5	522	0.96%
2019/06/13	0	0.00	0.1	16.85	16.85	-0.1	536	-0.01%
2019/06/12	0	0.00	1	16.90	16.95	-1	537	-0.19%
2019/06/11	1	16.80	0	0.00	16.90	1	539	0.19%
2019/05/21	0	0.00	4	16.60	16.55	-4	559	-0.71%
2019/05/08	0	0.00	5	16.80	16.80	-5	593	-0.84%
2019/05/06	0	0.00	5	16.80	16.70	-5	587	-0.85%
2019/04/30	5	16.70	0	0.00	16.70	5	578	0.86%
2019/04/29	0	0.00	1	16.80	16.65	-1	579	-0.17%
2019/04/18	5	16.80	0	0.00	16.75	5	565	0.88%
2019/04/10	5	17.00	0	0.00	17.05	5	541	0.92%
2019/04/02	0	0.00	6	17.20	17.10	-6	496	-1.21%
2019/04/01	5	17.00	0	0.00	16.90	5	484	1.03%
2019/03/29	1	17.00	0	0.00	17.10	1	476	0.21%
2019/03/26	0	0.00	5	17.20	17.50	-5	445	-1.12%
2019/03/25	0	0.00	10	17.23	17.00	-10	373	-2.68%
2019/03/12	10	16.60	0	0.00	16.60	10	314	3.18%
2019/03/05	0	0.00	1	16.70	16.80	-1	306	-0.33%
2019/02/27	5	16.80	0	0.00	16.70	5	304	1.64%
2019/02/26	0	0.00	20	16.85	16.90	-20	296	-6.75%
2019/02/21	20	16.98	0	0.00	16.95	20	279	7.16%
2019/02/19	0	0.00	5	16.20	16.35	-5	227	-2.20%
2019/02/12	5	16.00	0	0.00	15.95	5	194	2.57%
2019/01/28	1	16.10	0	0.00	16.20	1	182	0.55%
2019/01/17	0	0.00	1	16.05	16.20	-1	208	-0.48%
2019/01/14	1	15.90	0	0.00	16.00	1	214	0.47%
2018/12/28	0	0.00	5	16.20	16.25	-5	288	-1.73%
2018/12/25	0	0.00	1	15.70	15.75	-1	298	-0.34%
2018/12/18	1	15.75	0	0.00	15.70	1	304	0.33%
2018/12/06	5	16.00	0	0.00	15.90	5	355	1.41%
2018/11/20	0	0.00	5	16.10	16.05	-5	420	-1.19%
2018/10/25	0	0.00	2	15.55	15.45	-2	502	-0.40%
2018/10/11	0	0.00	5	16.15	16.05	-5	493	-1.01%
2018/10/09	0	0.00	10	17.30	17.30	-10	467	-2.14%
2018/10/05	5	17.30	0	0.00	17.40	5	463	1.08%
2018/10/03	2	17.75	0	0.00	17.60	2	469	0.43%
2018/10/02	0	0.00	2	17.95	17.75	-2	467	-0.43%
2018/10/01	10	17.80	0	0.00	17.90	10	467	2.14%
2018/09/18	0	0.00	5	17.80	17.90	-5	497	-1.00%
2018/09/17	5	17.80	0	0.00	17.80	5	493	1.01%
2018/09/14	0	0.00	1	17.90	18.05	-1	495	-0.20%
2018/09/13	0	0.00	4	17.80	17.65	-4	483	-0.83%
2018/09/10	5	17.70	0	0.00	17.40	5	506	0.99%
2018/09/03	0	0.00	1	18.60	18.50	-1	581	-0.17%
2018/08/29	0	0.00	7	18.30	18.20	-7	618	-1.13%
2018/08/23	0	0.00	5	18.20	18.25	-5	731	-0.68%
2018/08/17	0	0.00	5	17.80	17.70	-5	738	-0.68%
2018/08/13	5	17.40	3	17.50	17.45	2	776	0.26%
2018/08/09	6	18.00	0	0.00	17.95	6	881	0.68%
2018/08/08	0	0.00	1	17.95	18.05	-1	888	-0.11%
2018/08/06	0	0.00	1	17.95	17.95	-1	905	-0.11%
2018/07/24	0	0.00	20	18.15	18.20	-20	966	-2.07%
2018/07/23	22	18.42	12	18.34	18.40	10	1,006	0.99%
2018/07/17	0	0.00	2	18.00	17.95	-2	973	-0.21%
2018/07/12	2.3	18.24	0	0.00	18.15	2.3	981	0.23%
2018/07/11	10	18.40	0	0.00	18.25	10	983	1.02%
2018/06/28	1	18.40	0	0.00	18.55	1	973	0.10%
2018/06/20	2	18.55	0	0.00	18.60	2	972	0.21%
2018/06/01	1.5	19.57	0	0.00	19.30	1.5	906	0.17%
2018/05/31	2	18.73	0	0.00	19.30	2	815	0.25%
2018/05/25	2	19.08	0	0.00	18.85	2	787	0.25%
2018/05/24	0	0.00	1	18.75	18.90	-1	776	-0.13%
2018/05/17	0	0.00	0.1	18.55	18.60	-0.1	700	-0.02%
2018/05/16	0	0.00	0	18.20	18.30	0	676	0.00%
2018/05/08	2	18.30	2	18.30	18.25	0	697	0.00%
2018/04/25	0	0.00	5	17.70	17.75	-5	719	-0.70%
2018/04/24	5	17.80	0	0.00	17.80	5	736	0.68%
2018/04/16	0	0.00	50	18.00	17.90	-50	776	-6.44%
2018/04/12	0	0.00	5	18.20	18.10	-5	811	-0.62%
2018/04/10	0	0.00	5	18.00	17.85	-5	838	-0.60%
2018/03/27	5	17.80	0	0.00	17.75	5	1,052	0.47%
2018/03/23	0	0.00	5	17.80	17.85	-5	1,058	-0.47%
2018/03/22	5	17.90	0.2	18.00	18.10	4.8	1,060	0.45%
2018/03/15	0	0.00	5	18.10	18.00	-5	1,107	-0.45%
2018/03/12	0	0.00	5	17.80	17.80	-5	1,085	-0.46%
2018/03/06	5	17.80	0	0.00	17.75	5	1,088	0.46%
2018/02/09	0	0.00	5	17.00	17.00	-5	1,069	-0.47%
2018/02/07	0	0.00	5	17.40	17.30	-5	1,064	-0.47%
2018/02/06	5	17.50	0	0.00	17.15	5	1,061	0.47%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/23	5	18.80	1	18.80	18.85	4	985	0.41%
2018/01/22	0	0.00	4	19.00	19.10	-4	984	-0.41%
2018/01/08	4	19.65	1	19.60	19.55	3	1,030	0.29%
2018/01/03	0	0.00	8	20.10	19.85	-8	987	-0.81%
2018/01/02	8	19.60	0	0.00	19.55	8	906	0.88%