永光 (1711)-玉山-嘉義券商分點個股進出

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
20.35
漲跌
▲0.10
漲幅
+0.49%
成交量
880張
產業
上市化學類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	5	20.20	0	0.00	20.35	5	2,705	0.18%
2024/05/08	0	20.40	13	20.39	20.40	-13	2,679	-0.49%
2024/05/07	5	19.85	0	0.00	19.90	5	2,652	0.19%
2024/05/03	7	20.10	0	0.00	20.05	7	2,642	0.26%
2024/05/02	1	20.30	5	20.35	20.30	-4	2,626	-0.15%
2024/04/30	0	0.00	2	20.45	20.30	-2	2,620	-0.08%
2024/04/25	0	0.00	6	20.10	20.00	-6	2,587	-0.23%
2024/04/24	6	20.08	0	0.00	20.10	6	2,583	0.23%
2024/04/23	0	0.00	0.1	20.00	20.00	-0.1	2,593	0.00%
2024/04/22	0	0.00	1	20.05	20.05	-1	2,604	-0.04%
2024/04/15	3	20.45	8	20.46	20.30	-5	2,586	-0.19%
2024/04/12	0	0.00	1	20.40	20.25	-1	2,572	-0.04%
2024/04/11	3	20.40	0	0.00	20.30	3	2,566	0.12%
2024/04/09	3	20.50	5	20.55	20.55	-2	2,556	-0.08%
2024/04/08	0	0.00	5	20.32	20.60	-5	2,545	-0.20%
2024/04/02	0	20.55	3	20.10	20.45	-3	2,521	-0.12%
2024/04/01	6	19.93	1	20.05	20.05	5	2,473	0.20%
2024/03/28	0	0.00	2	19.88	19.70	-2	2,460	-0.08%
2024/03/27	3	20.00	5	20.05	19.85	-2	2,460	-0.08%
2024/03/26	2	19.55	0	0.00	19.55	2	2,448	0.08%
2024/03/25	2	20.03	5	19.85	20.00	-3	2,437	-0.12%
2024/03/15	10	19.38	1	19.55	19.25	9	2,397	0.38%
2024/03/14	1	19.75	0	0.00	19.75	1	2,375	0.04%
2024/03/13	0	0.00	16	19.95	19.95	-16	2,368	-0.68%
2024/03/11	30	20.31	0	0.00	20.25	30	2,358	1.27%
2024/03/08	1	20.60	2	20.35	20.55	-1	2,362	-0.04%
2024/03/07	8	21.31	1	21.20	21.05	7	2,349	0.30%
2024/03/06	2	21.65	16	21.38	21.50	-14	2,305	-0.61%
2024/03/05	47	21.06	1	21.10	21.10	46	2,254	2.04%
2024/03/04	4	21.53	0	0.00	21.40	4	2,199	0.18%
2024/03/01	8	21.46	4	21.40	21.45	4	2,146	0.19%
2024/02/29	47	21.68	8	21.56	21.50	39	2,089	1.87%
2024/02/27	35	22.31	5	22.21	21.80	30	1,947	1.54%
2024/02/26	0	0.00	1	21.70	21.70	-1	1,086	-0.09%
2024/02/22	0	0.00	2	19.85	19.90	-2	949	-0.21%
2024/02/19	3	19.90	0	0.00	19.95	3	944	0.32%
2024/02/16	0	20.00	7	19.44	20.00	-7	882	-0.79%
2024/02/15	0	0.00	5	19.00	19.00	-5	813	-0.61%
2024/01/26	0	0.00	1	19.10	19.10	-1	839	-0.12%
2024/01/23	1	19.05	0	0.00	19.00	1	860	0.12%
2024/01/22	0	0.00	1	18.75	18.90	-1	862	-0.12%
2024/01/19	0	0.00	1	18.65	18.60	-1	869	-0.12%
2024/01/18	0	0.00	1	18.40	18.45	-1	893	-0.11%
2024/01/17	8.1	18.51	0	0.00	18.40	8.1	949	0.85%
2024/01/15	0	0.00	2	19.00	18.90	-2	1,261	-0.16%
2024/01/11	0	0.00	1	19.00	19.05	-1	1,367	-0.07%
2024/01/10	2	19.05	0	0.00	18.95	2	1,384	0.14%
2024/01/09	2.1	19.26	0	0.00	19.20	2.1	1,366	0.15%
2024/01/05	0	0.00	1	19.55	19.45	-1	1,348	-0.07%
2024/01/04	0	0.00	4	19.45	19.40	-4	1,350	-0.30%
2024/01/03	0.1	19.70	0	0.00	19.55	0.1	1,349	0.01%
2024/01/02	0	0.00	1	19.70	19.65	-1	1,353	-0.07%
2023/12/26	0	0.00	1	19.55	19.65	-1	1,370	-0.07%
2023/12/25	0	0.00	1	19.60	19.45	-1	1,383	-0.07%
2023/12/21	1	19.85	0	0.00	19.80	1	1,417	0.07%
2023/12/20	0	0.00	5	20.00	20.00	-5	1,424	-0.35%
2023/12/18	0.2	20.00	0	0.00	19.85	0.2	1,421	0.01%
2023/12/15	1	20.00	2	19.93	20.10	-1	1,415	-0.07%
2023/12/11	0	0.00	1	20.05	19.90	-1	1,419	-0.07%
2023/12/07	0	0.00	1	20.50	20.20	-1	1,411	-0.07%
2023/12/06	0	0.00	8	20.63	20.50	-8	1,398	-0.57%
2023/12/05	2	20.85	5	20.85	20.80	-3	1,386	-0.22%
2023/12/04	0	0.00	2	20.85	20.85	-2	1,368	-0.15%
2023/11/30	1	20.35	0	0.00	20.45	1	1,326	0.08%
2023/11/29	0	0.00	5	20.30	20.35	-5	1,312	-0.38%
2023/11/28	0	0.00	4	20.35	20.35	-4	1,319	-0.30%
2023/11/27	5	20.15	1	20.20	20.10	4	1,317	0.30%
2023/11/20	0	0.00	4	19.75	19.80	-4	1,269	-0.32%
2023/11/17	2	19.80	0	0.00	19.60	2	1,262	0.16%
2023/11/14	5	19.45	0	0.00	19.35	5	1,244	0.40%
2023/10/31	1	19.85	1	19.50	19.25	0	1,383	0.00%
2023/10/26	4	19.73	0	0.00	19.65	4	1,465	0.27%
2023/10/25	0	0.00	6	19.95	20.10	-6	1,468	-0.41%
2023/10/24	1	20.15	0	0.00	19.75	1	1,470	0.07%
2023/10/23	8	20.23	2	20.33	20.00	6	1,406	0.43%
2023/10/19	5	19.80	10	19.68	19.50	-5	1,184	-0.42%
2023/10/12	1	19.25	1	19.30	19.30	0	1,935	0.00%
2023/10/04	0	0.00	2	19.00	18.95	-2	2,016	-0.10%
2023/10/02	9	19.26	0	0.00	19.20	9	2,164	0.42%
2023/09/28	2	19.40	0	0.00	19.35	2	2,207	0.09%
2023/09/27	2	19.70	0	0.00	19.80	2	2,212	0.09%
2023/09/25	0	0.00	5	19.75	19.70	-5	2,253	-0.22%
2023/09/21	5	19.35	0	0.00	19.40	5	2,341	0.21%
2023/09/19	0	19.70	0	0.00	19.65	0	2,597	0.00%
2023/09/15	0	0.00	2	19.55	19.45	-2	2,753	-0.07%
2023/09/14	2	19.80	0	0.00	19.80	2	2,762	0.07%
2023/09/11	0	0.00	5	19.40	19.30	-5	2,844	-0.18%
2023/09/07	2	19.73	0	0.00	19.60	2	2,892	0.07%
2023/09/05	2	19.90	0	0.00	19.95	2	2,956	0.07%
2023/09/04	2	19.65	0	0.00	19.70	2	2,982	0.07%
2023/09/01	0	0.00	5.3	19.59	19.65	-5.3	3,023	-0.18%
2023/08/31	0	0.00	5	19.35	19.25	-5	3,126	-0.16%
2023/08/24	0	0.00	8	19.35	19.20	-8	3,716	-0.22%
2023/08/21	1	19.20	0	0.00	19.20	1	3,785	0.03%
2023/08/17	0.1	19.15	2	19.20	19.30	-1.9	3,824	-0.05%
2023/08/16	2.1	18.99	2	19.15	19.15	0.1	3,844	0.00%
2023/08/14	0	0.00	10	19.08	19.10	-10	4,058	-0.25%
2023/08/10	0	0.00	1	20.00	19.80	-1	4,179	-0.02%
2023/08/09	1	20.25	0	0.00	20.15	1	4,166	0.02%
2023/08/07	2	20.60	0	0.00	20.75	2	4,220	0.05%
2023/08/02	3	20.98	1	20.95	20.95	2	4,296	0.05%
2023/07/31	3	21.30	1	21.30	21.15	2	4,372	0.05%
2023/07/28	5	21.10	3	21.13	21.10	2	4,467	0.04%
2023/07/27	0	0.00	2	21.50	21.45	-2	4,662	-0.04%
2023/07/26	1	20.85	2	20.90	20.75	-1	4,836	-0.02%
2023/07/25	0	0.00	5	20.75	20.70	-5	5,177	-0.10%
2023/07/24	3	20.92	10	20.90	20.75	-7	6,834	-0.10%
2023/07/21	0	0.00	1	21.55	21.55	-1	7,246	-0.01%
2023/07/19	10	21.20	14	20.94	20.95	-4	7,618	-0.05%
2023/07/18	38	21.95	18	21.91	21.50	20	7,821	0.26%
2023/07/17	4	21.91	7	21.73	21.90	-3	7,546	-0.04%
2023/07/12	1	20.60	0	0.00	20.60	1	7,307	0.01%
2023/07/10	2.2	21.15	2	21.05	20.80	0.2	7,266	0.00%
2023/07/07	7	20.65	0	0.00	20.65	7	7,163	0.10%
2023/07/06	1	21.50	0	0.00	21.55	1	7,114	0.01%
2023/07/04	0	0.00	2	22.05	21.65	-2	7,046	-0.03%
2023/07/03	8	21.94	1	22.00	21.95	7	7,015	0.10%
2023/06/30	0	0.00	4	21.63	21.80	-4	6,959	-0.06%
2023/06/29	10	21.95	10	21.55	21.50	0	6,929	0.00%
2023/06/28	4	21.80	3	21.88	21.85	1	6,861	0.01%
2023/06/27	1	21.70	2	22.10	21.50	-1	6,808	-0.02%
2023/06/26	0	0.00	2	21.50	21.40	-2	6,616	-0.03%
2023/06/21	3	20.90	1	21.10	21.05	2	6,495	0.03%
2023/06/20	1	20.80	2	20.90	20.90	-1	6,447	-0.02%
2023/06/19	4	20.78	2	20.80	20.75	2	6,433	0.03%
2023/06/16	0	0.00	18	21.05	20.70	-18	6,415	-0.28%
2023/06/15	0	0.00	2	20.65	20.60	-2	6,362	-0.03%
2023/06/14	5	20.80	5	20.80	20.80	0	6,343	0.00%
2023/06/13	19	20.84	3	20.80	20.80	16	6,323	0.25%
2023/06/12	10	20.75	10	20.93	20.80	0	6,304	0.00%
2023/06/09	0	0.00	8	21.50	21.25	-8	6,278	-0.13%
2023/06/08	9	21.26	4	21.20	21.20	5	6,247	0.08%
2023/06/07	5	21.53	0	0.00	21.50	5	6,224	0.08%
2023/06/06	8	21.69	5	21.99	21.55	3	6,190	0.05%
2023/06/05	21	21.79	6	21.20	22.15	15	6,085	0.25%
2023/06/02	16	20.65	15	20.80	20.80	1	5,651	0.02%
2023/05/30	10	20.20	10	20.10	20.05	0	5,537	0.00%
2023/05/29	0	0.00	20	20.20	20.20	-20	5,527	-0.36%
2023/05/26	0	0.00	2	20.15	20.05	-2	5,521	-0.04%
2023/05/25	15	20.65	15	20.70	20.55	0	5,486	0.00%
2023/05/22	1	20.50	35	20.40	20.60	-34	5,436	-0.63%
2023/05/19	1	20.85	6	21.05	20.65	-5	5,408	-0.09%
2023/05/18	35	20.45	0	0.00	20.45	35	5,210	0.67%
2023/05/17	2	20.78	4	20.61	20.45	-2	5,186	-0.04%
2023/05/16	4	20.73	4	20.73	20.55	0	5,147	0.00%
2023/05/12	2	20.15	3	20.23	20.15	-1	5,019	-0.02%
2023/05/11	2	20.15	3	20.23	20.00	-1	5,000	-0.02%
2023/05/10	1	20.75	0	0.00	20.80	1	4,927	0.02%
2023/05/09	3	20.93	0	0.00	20.75	3	4,903	0.06%
2023/05/08	1	21.20	2	21.20	21.40	-1	4,817	-0.02%
2023/05/05	3	21.53	1	21.75	21.50	2	4,753	0.04%
2023/05/04	6.2	21.86	4	22.06	21.80	2.2	4,692	0.05%
2023/05/03	11	22.07	2	21.83	21.75	9	4,578	0.20%
2023/05/02	5	22.09	18	22.48	22.40	-13	4,374	-0.30%
2023/04/28	47	21.90	32	21.93	21.90	15	4,148	0.36%
2023/04/27	342	23.00	308	23.06	22.60	34	3,785	0.90%	大買/大賣/
2023/04/26	7	20.28	13	20.85	22.10	-6	2,108	-0.28%
2023/04/25	9	20.49	1	20.55	20.10	8	1,652	0.48%
2023/04/24	9	20.86	14	20.79	20.80	-5	1,462	-0.34%
2023/04/21	3	20.15	4	19.98	19.85	-1	1,154	-0.09%
2023/04/20	0	19.85	31	19.96	19.35	-31	877	-3.53%
2023/04/17	2	19.28	10	19.15	19.30	-8	725	-1.10%
2023/04/14	0	0.00	6	19.05	18.95	-6	699	-0.86%
2023/04/12	2	18.95	0	0.00	19.00	2	696	0.29%
2023/04/06	0	0.00	4	18.85	18.85	-4	840	-0.48%
2023/03/31	5	18.80	0	0.00	18.80	5	845	0.59%
2023/03/30	0	0.00	1	18.70	18.75	-1	857	-0.12%
2023/03/28	1	19.05	0	0.00	18.80	1	901	0.11%
2023/03/27	0	0.00	2	18.65	18.60	-2	902	-0.22%
2023/03/20	1	18.30	0	0.00	18.35	1	1,320	0.08%
2023/03/16	10	18.37	10	18.25	18.20	0	1,329	0.00%
2023/03/09	10	19.28	5	19.20	19.25	5	1,460	0.34%
2023/03/02	2	18.80	5	18.75	18.85	-3	1,607	-0.19%
2023/03/01	2	18.85	0	0.00	18.80	2	1,613	0.12%
2023/02/24	1	18.90	45	18.98	18.85	-44	1,610	-2.73%
2023/02/23	1	19.00	1	18.95	19.10	0	1,606	0.00%
2023/02/16	6	18.72	20	18.75	18.80	-14	1,612	-0.87%
2023/02/15	7	18.75	2	18.75	18.70	5	1,614	0.31%
2023/02/14	8	18.85	0	0.00	18.80	8	1,614	0.50%
2023/02/10	2	18.75	0	0.00	18.70	2	1,627	0.12%
2023/02/09	2	18.95	0	0.00	18.95	2	1,631	0.12%
2023/02/08	0	0.00	2	19.30	19.15	-2	1,624	-0.12%
2023/02/07	3	19.25	0	0.00	19.25	3	1,617	0.19%
2023/02/01	3	19.00	0	0.00	19.00	3	1,582	0.19%
2023/01/30	2	18.65	0	0.00	18.65	2	1,565	0.13%
2023/01/16	15	18.35	15	18.35	18.35	0	1,565	0.00%
2023/01/13	0	0.00	2	18.35	18.35	-2	1,581	-0.13%
2023/01/05	2	18.70	0	0.00	18.45	2	1,647	0.12%
2022/12/28	1	18.70	0	0.00	18.70	1	1,667	0.06%
2022/12/26	0	0.00	2	19.40	19.20	-2	1,635	-0.12%
2022/12/21	0	0.00	2	18.55	18.40	-2	1,554	-0.13%
2022/12/20	1	18.35	4	18.69	18.35	-3	1,551	-0.19%
2022/12/19	0	0.00	5	19.22	19.10	-5	1,546	-0.32%
2022/12/15	10	19.70	10	19.65	19.60	0	1,522	0.00%
2022/12/14	18	20.56	18	20.69	19.95	0	1,481	0.00%
2022/12/13	5	19.15	7	19.14	19.55	-2	1,270	-0.16%
2022/12/12	7	18.25	0	0.00	18.40	7	1,152	0.61%
2022/12/09	2	18.55	2	18.45	18.45	0	1,152	0.00%
2022/12/08	5	18.45	0	0.00	18.50	5	1,151	0.43%
2022/12/01	4	19.35	7	19.09	18.90	-3	1,103	-0.27%
2022/11/30	18	19.31	14	19.41	19.10	4	1,008	0.40%
2022/11/16	0	0.00	1	18.00	17.90	-1	1,128	-0.09%
2022/11/15	1	18.20	0	0.00	18.20	1	1,161	0.09%
2022/11/02	1	17.60	0	0.00	17.65	1	1,360	0.07%
2022/10/27	0	0.00	30	17.19	17.50	-30	1,428	-2.10%
2022/10/21	31	17.05	0	0.00	16.90	31	1,619	1.91%
2022/10/19	1	17.15	0	0.00	17.15	1	1,615	0.06%
2022/10/13	10	16.68	0	0.00	16.40	10	1,938	0.52%
2022/10/11	13	17.38	0	0.00	17.30	13	2,017	0.64%
2022/10/05	1	18.50	0	0.00	18.45	1	2,051	0.05%
2022/09/27	0	0.00	0	18.40	18.70	0	2,224	0.00%
2022/09/26	7	18.43	0	0.00	18.35	7	2,241	0.31%
2022/09/23	5	19.21	0	0.00	19.20	5	2,256	0.22%
2022/09/22	6	19.43	0	0.00	19.55	6	2,284	0.26%
2022/09/20	0	0.00	2	19.75	19.75	-2	2,289	-0.09%
2022/09/16	0	0.00	20	20.16	20.05	-20	2,303	-0.87%
2022/09/13	21	20.51	0	0.00	20.50	21	2,366	0.89%
2022/09/08	0	0.00	10	20.00	20.10	-10	2,427	-0.41%
2022/09/06	2	19.80	0	0.00	19.95	2	2,471	0.08%
2022/09/05	0	0.00	1	20.30	20.15	-1	2,483	-0.04%
2022/09/02	3	20.53	0	0.00	20.50	3	2,509	0.12%
2022/09/01	4	20.73	0	0.00	20.75	4	2,513	0.16%
2022/08/31	1	21.15	2	20.90	21.15	-1	2,513	-0.04%
2022/08/30	1	20.75	2	20.90	20.90	-1	2,528	-0.04%
2022/08/29	1	20.70	0	0.00	20.65	1	2,559	0.04%
2022/08/26	6	21.37	0	0.00	21.30	6	2,599	0.23%
2022/08/25	3	21.22	0	0.00	21.30	3	2,845	0.11%
2022/08/24	7	20.90	2	20.80	21.00	5	2,846	0.18%
2022/08/23	13	20.99	6	20.63	20.65	7	2,804	0.25%
2022/08/22	3	21.15	8	20.95	21.25	-5	2,676	-0.19%
2022/08/19	0	0.00	2	21.13	20.90	-2	2,646	-0.08%
2022/08/17	1	21.00	0	0.00	20.85	1	2,602	0.04%
2022/08/16	0	0.00	0	20.65	20.55	0	2,595	0.00%
2022/08/12	0	0.00	0	20.25	20.30	0	2,612	0.00%
2022/08/11	7	20.20	5	20.35	20.25	2	2,608	0.08%
2022/08/10	1	19.95	1	20.05	20.00	0	2,620	0.00%
2022/08/04	2	19.00	1	19.05	19.15	1	2,653	0.04%
2022/08/02	13	19.71	0	0.00	19.55	13	2,694	0.48%
2022/08/01	5	20.30	0	0.00	20.35	5	2,659	0.19%
2022/07/29	0	0.00	21	19.61	19.95	-21	2,599	-0.81%
2022/07/28	6	19.57	0	0.00	19.50	6	2,659	0.23%
2022/07/27	0	19.55	0	0.00	19.70	0	2,711	0.00%
2022/07/26	0	0.00	1	19.60	19.40	-1	2,714	-0.04%
2022/07/22	34	20.63	26	20.70	20.60	8	2,787	0.29%
2022/07/19	14	19.50	2	19.50	19.45	12	2,768	0.43%
2022/07/15	0	0.00	5	18.85	18.90	-5	2,763	-0.18%
2022/07/12	5	18.10	1	18.80	17.90	4	3,079	0.13%
2022/07/07	0	0.00	15	19.03	19.10	-15	3,178	-0.47%
2022/07/05	0	0.00	1	19.60	19.75	-1	3,345	-0.03%
2022/06/29	0	0.00	0.1	20.30	20.15	-0.1	3,610	0.00%
2022/06/27	0	0.00	5	20.95	20.90	-5	3,910	-0.13%
2022/06/24	0	0.00	26	20.35	20.50	-26	4,159	-0.63%
2022/06/23	6	20.16	0	0.00	20.25	6	4,418	0.14%
2022/06/20	2	20.48	0	0.00	20.25	2	6,139	0.03%
2022/06/16	1	21.85	4	22.20	21.50	-3	6,472	-0.05%
2022/06/15	0	0.00	1	22.50	22.40	-1	6,615	-0.02%
2022/06/14	2	22.25	0	0.00	22.65	2	6,698	0.03%
2022/06/13	2	22.70	0	0.00	22.75	2	6,744	0.03%
2022/06/08	2	23.45	0	0.00	23.40	2	7,232	0.03%
2022/06/02	37	24.88	26	24.62	24.30	11	7,319	0.15%
2022/05/31	0	0.00	1	24.05	23.95	-1	7,160	-0.01%
2022/05/24	0	0.00	4	23.60	23.65	-4	7,528	-0.05%
2022/05/18	1	23.60	0	0.00	23.60	1	7,674	0.01%
2022/05/12	0	0.00	1	22.60	21.90	-1	8,200	-0.01%
2022/05/11	0	0.00	1	22.90	22.95	-1	8,231	-0.01%
2022/05/09	2	22.55	0	0.00	22.60	2	8,386	0.02%
2022/05/04	9	23.31	10	23.25	23.25	-1	8,354	-0.01%
2022/05/03	0	0.00	1	22.85	22.85	-1	8,346	-0.01%
2022/04/29	2	22.80	0	0.00	22.80	2	8,387	0.02%
2022/04/28	2	22.35	0	0.00	22.55	2	8,415	0.02%
2022/04/27	3	22.05	0	21.70	22.10	3	8,325	0.04%
2022/04/26	0	0.00	0	22.95	22.70	0	8,264	0.00%
2022/04/25	1	23.10	0	0.00	23.35	1	8,237	0.01%
2022/04/22	1	24.20	0	0.00	24.20	1	8,198	0.01%
2022/04/21	0	0.00	0	24.35	24.35	0	8,264	0.00%
2022/04/20	2	24.73	1	24.55	24.45	1	8,274	0.01%
2022/04/19	1	25.44	0	0.00	24.75	1	8,284	0.01%
2022/04/18	0	0.00	1	24.15	24.55	-1	8,188	-0.01%
2022/04/14	1	25.00	1	25.20	25.00	0	9,015	0.00%
2022/04/13	1	25.05	0	0.00	25.00	1	9,084	0.01%
2022/04/11	6	26.07	9	26.06	25.65	-3	9,493	-0.03%
2022/04/08	11	25.83	11	25.77	26.05	0	10,088	0.00%
2022/04/07	7	24.91	5	25.10	24.80	2	10,332	0.02%
2022/04/06	1	25.55	0	0.00	25.65	1	10,941	0.01%
2022/04/01	5	25.86	2	26.05	25.85	3	11,144	0.03%
2022/03/31	5	26.27	4	26.40	26.00	1	11,160	0.01%
2022/03/30	5	26.50	19.1	26.22	26.20	-14.1	11,143	-0.13%
2022/03/29	5	27.10	7	26.89	27.20	-2	11,060	-0.02%
2022/03/28	0	0.00	4.1	26.96	26.95	-4.1	11,150	-0.04%
2022/03/25	48.2	27.41	26	27.66	26.75	22.2	11,835	0.19%
2022/03/24	23.1	27.41	22	27.02	27.05	1.1	11,076	0.01%
2022/03/23	12	26.35	13	26.40	25.85	-1	10,557	-0.01%
2022/03/22	40	25.49	30	25.25	25.35	10	10,241	0.10%
2022/03/21	2	24.53	0	0.00	24.45	2	9,979	0.02%
2022/03/18	24	24.68	16	24.62	24.60	8	10,024	0.08%
2022/03/17	5	24.13	3	24.30	24.25	2	9,972	0.02%
2022/03/16	2	23.60	20	24.00	23.55	-18	9,952	-0.18%
2022/03/15	15	24.47	8	24.19	23.95	7	10,045	0.07%
2022/03/14	4	24.41	2	24.30	24.55	2	10,257	0.02%
2022/03/11	16	24.99	12	24.96	25.15	4	10,231	0.04%
2022/03/10	6	26.15	8	26.42	26.45	-2	10,033	-0.02%
2022/03/08	10	25.40	0	0.00	24.95	10	10,234	0.10%
2022/03/07	1	25.50	0	0.00	25.40	1	10,483	0.01%
2022/03/04	3	26.47	0	0.00	26.45	3	10,959	0.03%
2022/03/03	5	26.75	15	26.78	26.65	-10	11,099	-0.09%
2022/03/02	0	0.00	3	26.30	26.55	-3	11,259	-0.03%
2022/03/01	10	26.55	1	26.30	26.40	9	11,391	0.08%
2022/02/25	0	0.00	6	25.74	25.70	-6	11,904	-0.05%
2022/02/24	0	0.00	8	25.44	25.35	-8	13,175	-0.06%
2022/02/17	0	0.00	3	25.95	25.90	-3	14,364	-0.02%
2022/02/16	14	26.24	18	26.14	26.00	-4	14,795	-0.03%
2022/02/15	3	25.68	2.4	25.78	26.00	0.6	15,392	0.00%
2022/02/14	0.2	24.90	1	24.85	25.05	-0.8	17,292	0.00%
2022/02/10	1	26.00	4	25.88	25.80	-3	24,624	-0.01%
2022/02/09	5	25.42	9	25.24	25.20	-4	28,031	-0.01%
2022/02/08	1	24.95	0	0.00	24.95	1	29,989	0.00%
2022/01/25	1	23.80	7	23.56	23.50	-6	32,328	-0.02%
2022/01/24	4	23.80	17	23.56	24.00	-13	32,710	-0.04%
2022/01/21	3	24.52	0	0.00	24.10	3	33,228	0.01%
2022/01/19	5	24.85	1	24.75	24.70	4	34,239	0.01%
2022/01/17	1	24.50	0	0.00	25.10	1	35,774	0.00%
2022/01/14	9	24.61	21	24.99	24.60	-12	36,365	-0.03%
2022/01/13	2.1	25.70	6	25.63	25.60	-3.9	36,954	-0.01%
2022/01/12	0	0.00	22	25.74	25.70	-22	37,733	-0.06%
2022/01/11	6	25.88	28	25.78	25.85	-22	39,278	-0.06%
2022/01/10	7	26.60	4	26.63	26.55	3	41,107	0.01%
2022/01/07	25	27.75	17	27.68	26.80	8	42,968	0.02%
2022/01/06	3	26.87	1	26.90	26.90	2	47,351	0.00%
2022/01/05	12	27.44	0	0.00	27.05	12	50,667	0.02%
2022/01/04	17	27.84	4	27.84	27.80	13	51,347	0.03%
2022/01/03	48	28.56	35	28.37	28.40	13	51,813	0.03%
2021/12/30	33	27.70	64	27.50	27.25	-31	53,391	-0.06%
2021/12/29	45	27.63	39.3	27.75	27.80	5.7	55,223	0.01%
2021/12/28	7	26.81	11	26.81	26.45	-4	55,862	-0.01%
2021/12/27	4	26.10	10	26.10	26.10	-6	56,202	-0.01%
2021/12/24	5	26.41	2	26.33	26.20	3	56,794	0.01%
2021/12/23	10	26.53	5	26.33	26.25	5	57,389	0.01%
2021/12/22	19	27.05	15.2	26.91	26.55	3.8	58,185	0.01%
2021/12/21	67	27.49	48	27.33	26.95	19	58,736	0.03%
2021/12/20	3	26.05	0.2	26.10	26.05	2.8	59,223	0.00%
2021/12/17	3	25.82	0	0.00	25.85	3	60,496	0.00%
2021/12/16	1	26.00	0	0.00	25.90	1	63,107	0.00%
2021/12/15	0	0.00	1	25.90	26.00	-1	66,271	0.00%
2021/12/14	3	26.08	3	26.00	25.75	0	68,540	0.00%
2021/12/13	8	26.23	2	26.35	26.20	6	74,535	0.01%
2021/12/10	1	26.80	14	26.64	26.70	-13	79,396	-0.02%
2021/12/09	7	26.99	2	26.75	26.90	5	82,430	0.01%
2021/12/08	9	26.79	18	27.12	27.00	-9	83,166	-0.01%
2021/12/07	3	26.50	12	26.56	26.20	-9	83,195	-0.01%
2021/12/06	3	26.13	17	26.30	26.25	-14	83,431	-0.02%
2021/12/03	3	26.17	1	26.25	26.15	2	83,413	0.00%
2021/12/02	11	26.50	3	26.62	25.95	8	83,574	0.01%
2021/12/01	11.2	26.29	18	26.16	26.45	-6.8	83,541	-0.01%
2021/11/30	92	27.31	90.1	27.16	25.65	1.9	83,240	0.00%
2021/11/29	17	26.18	15.1	25.76	26.25	1.9	82,696	0.00%
2021/11/26	36.1	26.52	18	26.47	26.25	18.1	82,512	0.02%
2021/11/25	8.2	27.74	8	27.60	27.50	0.2	82,250	0.00%
2021/11/24	23.4	28.11	12	28.31	27.55	11.4	82,039	0.01%
2021/11/23	76	29.00	67.1	28.75	27.50	8.9	81,430	0.01%
2021/11/22	19	27.47	27	27.24	27.40	-8	80,087	-0.01%
2021/11/19	9	27.64	4	27.73	27.45	5	79,897	0.01%
2021/11/18	8	27.98	7	27.84	27.55	1	79,704	0.00%
2021/11/17	8	27.94	4	28.13	28.10	4	79,529	0.01%
2021/11/16	5	27.75	27	27.82	27.60	-22	79,154	-0.03%
2021/11/15	51.1	28.39	71.1	28.14	28.05	-20	78,644	-0.03%
2021/11/12	22.1	28.66	21	28.22	28.00	1.1	78,156	0.00%
2021/11/11	124.2	29.46	97	29.48	28.50	27.2	77,269	0.04%	大買/
2021/11/10	377	31.03	333	30.29	29.40	44	75,210	0.06%	大買/大賣/
2021/11/09	101	28.92	138.2	29.61	30.25	-37.2	70,014	-0.05%	大買/大賣/
2021/11/08	324.2	29.26	263.1	29.46	27.50	61.1	67,813	0.09%	大買/大賣/
2021/11/05	73	28.07	85.1	28.87	29.35	-12.1	64,287	-0.02%
2021/11/04	27.1	27.10	76	26.90	26.70	-48.9	62,279	-0.08%
2021/11/03	2	25.33	10.2	25.25	25.50	-8.2	60,492	-0.01%
2021/11/02	32	25.38	8.3	25.54	25.15	23.7	60,320	0.04%
2021/11/01	31	26.01	31	25.85	25.90	0	59,938	0.00%
2021/10/29	36.3	25.97	37	25.70	25.55	-0.7	59,519	0.00%
2021/10/28	78	25.97	74	26.12	25.75	4	58,959	0.01%
2021/10/27	31	26.41	35	26.40	26.70	-4	58,539	-0.01%
2021/10/26	16	26.29	9	26.21	25.70	7	57,946	0.01%
2021/10/25	28	25.92	66	25.84	26.55	-38	57,313	-0.07%
2021/10/22	17	25.81	53	25.30	25.00	-36	56,587	-0.06%
2021/10/21	46	26.07	30	26.07	26.40	16	56,060	0.03%
2021/10/20	87	26.68	63	26.38	26.55	24	55,710	0.04%
2021/10/19	73	26.44	45	26.41	26.50	28	54,907	0.05%
2021/10/18	116	26.90	125.1	26.86	27.05	-9.1	53,352	-0.02%	大買/大賣/
2021/10/15	163	26.21	173	25.87	26.50	-10	51,471	-0.02%	大買/大賣/
2021/10/14	247	27.19	176	27.10	25.05	71	49,597	0.14%	大買/大賣/
2021/10/13	197.1	26.99	222	27.01	26.75	-24.9	44,426	-0.06%	大買/大賣/
2021/10/12	64	25.88	34.2	26.05	25.85	29.8	41,091	0.07%
2021/10/08	31	25.75	26	25.55	25.30	5	40,340	0.01%
2021/10/07	133	26.01	93	26.07	26.00	40	40,104	0.10%	大買/
2021/10/06	52	25.87	55	25.99	26.00	-3	37,875	-0.01%
2021/10/05	26	25.14	34	24.58	24.75	-8	35,699	-0.02%
2021/10/04	16	24.78	10	24.71	24.00	6	34,529	0.02%
2021/10/01	11	24.17	28	24.39	25.00	-17	34,112	-0.05%
2021/09/30	22	25.31	24	25.18	25.65	-2	33,557	-0.01%
2021/09/29	106	25.22	104	25.35	25.10	2	32,948	0.01%	大買/大賣/
2021/09/28	225	25.47	209	25.48	25.35	16	32,255	0.05%	大買/大賣/
2021/09/27	38	26.42	63	26.49	26.70	-25	31,714	-0.08%
2021/09/24	142	26.51	130	26.69	25.55	12	30,695	0.04%	大買/大賣/
2021/09/23	96.2	26.82	96	26.68	26.80	0.2	29,504	0.00%
2021/09/22	50	26.13	50	26.06	26.65	0	26,859	0.00%
2021/09/17	172	25.59	210	25.35	24.70	-38	23,829	-0.16%	大買/大賣/
2021/09/16	274	27.35	247	27.54	26.55	27	21,531	0.13%	大買/大賣/
2021/09/15	522	26.29	546	26.52	27.30	-24	15,463	-0.16%	大買/大賣/
2021/09/14	532	23.45	530.2	23.52	24.85	1.8	10,511	0.02%	大買/大賣/
2021/09/13	43	21.57	56	21.75	22.60	-13	7,434	-0.17%
2021/09/10	28	20.34	19.5	20.83	20.55	8.5	6,594	0.13%
2021/09/09	5	20.56	13	20.09	20.70	-8	6,283	-0.13%
2021/09/08	1	19.50	0	0.00	19.45	1	5,972	0.02%
2021/09/07	19	19.66	6	19.45	19.90	13	6,122	0.21%
2021/09/06	1	19.30	14	19.25	19.65	-13	5,939	-0.22%
2021/09/03	0	0.00	2	18.78	18.80	-2	5,926	-0.03%
2021/09/02	0	0.00	2	18.65	18.65	-2	5,944	-0.03%
2021/09/01	2	18.95	3	18.95	18.90	-1	5,991	-0.02%
2021/08/31	1	18.85	4	18.98	19.00	-3	6,116	-0.05%
2021/08/27	0	0.00	3	18.53	18.50	-3	6,672	-0.04%
2021/08/25	3	18.50	0	0.00	18.40	3	7,072	0.04%
2021/08/24	1	18.30	0	0.00	18.40	1	7,108	0.01%
2021/08/20	1	17.70	1	17.85	17.70	0	7,332	0.00%
2021/08/19	1	18.05	0	0.00	17.80	1	7,940	0.01%
2021/08/18	2	17.88	0	0.00	18.45	2	8,091	0.02%
2021/08/17	1	17.95	1	18.40	18.00	0	8,111	0.00%
2021/08/16	2	17.80	0	0.00	18.00	2	8,118	0.02%
2021/08/13	1	18.05	0	0.00	18.00	1	8,286	0.01%
2021/08/12	0	0.00	1	18.45	18.55	-1	8,302	-0.01%
2021/08/11	1	18.50	13	18.55	18.55	-12	8,360	-0.14%
2021/08/10	5	18.85	0	0.00	18.90	5	8,470	0.06%
2021/08/09	2	19.03	0	0.00	18.85	2	8,739	0.02%
2021/08/06	1	19.40	1	19.35	19.30	0	8,736	0.00%
2021/08/05	3	19.32	0	0.00	19.35	3	8,800	0.03%
2021/08/04	0	0.00	5	19.55	19.50	-5	9,099	-0.05%
2021/08/03	1	19.55	1	19.50	19.50	0	9,144	0.00%
2021/08/02	3	19.52	1	19.60	19.70	2	9,165	0.02%
2021/07/30	6	19.73	1	19.60	19.50	5	9,171	0.05%
2021/07/29	3	19.88	1	19.90	20.00	2	9,169	0.02%
2021/07/28	10	19.88	9	20.08	19.90	1	9,218	0.01%
2021/07/27	1	19.95	6	20.07	19.70	-5	9,429	-0.05%
2021/07/26	7	20.42	7	20.34	20.20	0	9,810	0.00%
2021/07/23	2	19.45	4	19.53	19.55	-2	9,499	-0.02%
2021/07/22	3	19.35	45	19.67	19.30	-42	9,567	-0.44%
2021/07/21	26	20.01	38	19.32	19.40	-12	9,555	-0.13%
2021/07/20	35	20.24	24	20.30	19.95	11	9,521	0.12%
2021/07/19	13	20.48	26	20.72	20.75	-13	9,492	-0.14%
2021/07/16	41	20.76	1	21.00	20.70	40	9,657	0.41%
2021/07/14	46	21.31	7	21.30	21.00	39	10,310	0.38%
2021/07/13	0	0.00	45	20.25	20.05	-45	9,941	-0.45%
2021/07/12	0	0.00	4	20.30	20.15	-4	9,957	-0.04%
2021/07/09	59	21.02	1	21.20	20.60	58	10,059	0.58%
2021/07/08	0	0.00	0.4	20.70	20.65	-0.4	10,556	0.00%
2021/07/07	32	20.77	45	20.26	20.25	-13	11,101	-0.12%
2021/07/06	0	0.00	0.1	20.80	20.30	-0.1	11,072	0.00%
2021/07/05	8	20.66	2	20.53	20.50	6	11,062	0.05%
2021/07/02	24	20.45	22	20.73	20.00	2	10,961	0.02%
2021/07/01	28	20.55	12	20.58	20.70	16	10,820	0.15%
2021/06/30	0	0.00	10	19.66	19.75	-10	10,440	-0.10%
2021/06/29	0	0.00	2	19.40	19.20	-2	10,297	-0.02%
2021/06/28	20	19.95	40	19.55	19.50	-20	10,285	-0.19%
2021/06/25	0	0.00	1	19.25	19.15	-1	10,116	-0.01%
2021/06/24	20.5	19.25	0	0.00	19.20	20.5	10,094	0.20%
2021/06/23	0	0.00	2	18.85	18.90	-2	10,064	-0.02%
2021/06/22	2	18.80	0	0.00	18.85	2	10,065	0.02%
2021/06/21	1	18.80	20	18.55	18.60	-19	10,192	-0.19%
2021/06/18	0	0.00	3	19.05	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	40	19.95	3	19.53	19.40	37	10,228	0.36%
2021/06/11	4	19.90	2	19.63	19.40	2	9,944	0.02%
2021/06/10	1	19.25	0	0.00	19.15	1	9,738	0.01%
2021/06/09	0	0.00	60	19.10	19.10	-60	9,716	-0.62%
2021/06/08	1	19.60	12	19.92	19.45	-11	9,688	-0.11%
2021/06/07	16	20.10	38	20.00	20.25	-22	9,559	-0.23%
2021/06/04	2	20.00	18	19.46	19.40	-16	9,064	-0.18%
2021/06/03	14	19.89	39	19.88	19.75	-25	8,983	-0.28%
2021/06/02	18	19.66	15	19.53	19.45	3	8,812	0.03%
2021/06/01	10	19.10	13	19.22	19.20	-3	8,582	-0.03%
2021/05/31	18	19.19	8	19.13	19.00	10	8,538	0.12%
2021/05/28	27	19.23	36	19.30	19.20	-9	8,458	-0.11%
2021/05/27	146	19.59	17	19.71	19.60	129	8,307	1.55%	大買/鉅額交易
2021/05/26	0	0.00	1	19.05	19.05	-1	7,705	-0.01%
2021/05/21	2	18.03	2	17.90	17.80	0	7,538	0.00%
2021/05/20	1	17.25	5	17.70	17.25	-4	7,492	-0.05%
2021/05/19	5	17.35	1	17.25	17.30	4	7,612	0.05%
2021/05/18	6	17.57	4	17.70	17.70	2	7,560	0.03%
2021/05/14	1	17.50	10	17.00	16.85	-9	7,130	-0.13%
2021/05/13	0	0.00	1	17.10	17.05	-1	7,073	-0.01%
2021/05/12	1	19.10	4	18.49	17.55	-3	6,988	-0.04%
2021/05/11	7	18.65	5	17.85	18.00	2	6,658	0.03%
2021/05/10	10	18.85	0	0.00	18.90	10	6,592	0.15%
2021/05/07	1	18.55	0	0.00	18.55	1	6,563	0.02%
2021/05/06	1	18.00	0	0.00	18.20	1	6,530	0.02%
2021/05/05	0	0.00	5	18.71	18.35	-5	6,467	-0.08%
2021/05/04	4	19.53	1	19.45	18.90	3	6,367	0.05%
2021/05/03	22	20.97	5	20.00	21.00	17	5,966	0.28%
2021/04/28	2	19.50	12	19.48	19.40	-10	5,431	-0.18%
2021/04/27	6	18.95	24	18.98	19.00	-18	5,363	-0.34%
2021/04/26	1	19.05	5	19.10	19.05	-4	5,315	-0.08%
2021/04/23	1	18.85	0	0.00	18.80	1	5,267	0.02%
2021/04/22	17	19.46	12	19.93	19.10	5	5,222	0.10%
2021/04/21	16	19.94	1	20.05	19.85	15	5,006	0.30%
2021/04/20	25	20.01	36	19.74	19.90	-11	4,670	-0.24%
2021/04/19	1	18.95	3	19.18	19.30	-2	4,136	-0.05%
2021/04/16	35	18.91	44	19.04	18.90	-9	3,951	-0.23%
2021/04/15	14	18.90	111	18.78	18.95	-97	3,828	-2.53%	大賣/
2021/04/14	80	18.79	22	18.33	18.40	58	3,620	1.60%
2021/04/13	3	18.73	32.1	18.84	19.40	-29.1	3,009	-0.97%
2021/04/12	0	0.00	1	17.60	17.65	-1	2,336	-0.04%
2021/04/08	40	17.68	2	17.58	17.65	38	2,400	1.58%
2021/04/07	23	17.50	19	17.48	17.60	4	2,343	0.17%
2021/04/01	0	0.00	3	16.75	16.80	-3	2,177	-0.14%
2021/03/29	3	16.60	0	0.00	16.60	3	2,201	0.14%
2021/03/25	4	16.84	0	0.00	16.65	4	2,216	0.18%
2021/03/24	3	17.37	14	17.24	16.90	-11	2,198	-0.50%
2021/03/23	2	17.05	2	16.88	17.15	0	2,028	0.00%
2021/03/22	2	16.73	1	16.85	16.95	1	1,933	0.05%
2021/03/19	3	16.35	0	0.00	16.45	3	1,882	0.16%
2021/03/18	0	0.00	1	16.40	16.40	-1	1,886	-0.05%
2021/03/17	0	0.00	5	16.45	16.50	-5	1,926	-0.26%
2021/03/15	0	16.65	3	16.52	16.45	-3	1,955	-0.15%
2021/03/12	0	0.00	2.3	16.41	16.70	-2.3	1,966	-0.11%
2021/03/11	0	0.00	2	16.55	16.45	-2	2,032	-0.10%
2021/03/10	0	0.00	2	16.40	16.40	-2	2,036	-0.10%
2021/03/02	0	0.00	5	16.65	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	1	16.80	3	16.70	16.70	-2	2,176	-0.09%
2021/02/24	2	16.75	3	16.72	16.60	-1	2,179	-0.05%
2021/02/23	1	17.15	21	17.00	17.00	-20	2,157	-0.93%
2021/02/22	22	17.30	27	16.82	17.25	-5	2,131	-0.23%
2021/02/18	10	16.05	0	0.00	16.10	10	1,882	0.53%
2021/02/05	1	15.30	0	0.00	15.35	1	1,874	0.05%
2021/02/02	10	15.50	0	0.00	15.30	10	1,946	0.51%
2021/01/29	10	15.65	0	0.00	15.35	10	1,981	0.50%
2021/01/28	0.2	16.10	0	0.00	15.60	0.2	1,986	0.01%
2021/01/21	0	0.00	10	15.65	15.75	-10	2,041	-0.49%
2021/01/20	1	15.90	0	0.00	15.80	1	2,033	0.05%
2021/01/19	1	16.10	1	16.10	16.05	0	2,008	0.00%
2021/01/15	2	16.10	0	0.00	16.15	2	2,002	0.10%
2021/01/12	2	16.40	3	16.45	16.35	-1	1,981	-0.05%
2021/01/11	1	16.55	0	0.00	16.65	1	2,093	0.05%
2021/01/06	0	0.00	1	16.70	16.50	-1	2,111	-0.05%
2021/01/05	2.1	17.01	7	16.96	16.90	-4.9	2,074	-0.24%
2021/01/04	11	17.65	8	17.56	17.50	3	2,032	0.15%
2020/12/31	0	0.00	1	17.15	17.05	-1	1,867	-0.05%
2020/12/30	9	17.38	6	17.50	17.25	3	1,835	0.16%
2020/12/29	0	0.00	6	17.07	17.05	-6	1,767	-0.34%
2020/12/28	4	16.94	3	16.80	16.85	1	1,712	0.06%
2020/12/25	9	17.02	2	16.85	16.80	7	1,686	0.42%
2020/12/23	1	16.45	0	0.00	16.45	1	1,634	0.06%
2020/12/22	2	16.75	0	0.00	16.30	2	1,662	0.12%
2020/12/21	5	16.45	20	16.30	16.55	-15	1,682	-0.89%
2020/12/18	5	16.20	24	16.25	16.35	-19	1,763	-1.08%
2020/12/16	43	16.30	0	0.00	16.30	43	1,827	2.35%
2020/12/15	0	0.00	1	16.20	16.20	-1	1,903	-0.05%
2020/12/14	0.1	16.50	0	0.00	16.35	0.1	2,366	0.00%
2020/12/11	3	16.17	0	0.00	16.25	3	2,403	0.12%
2020/12/09	0	0.00	1	16.80	16.65	-1	2,453	-0.04%
2020/12/07	0	0.00	6	17.10	17.10	-6	2,457	-0.24%
2020/12/04	0	0.00	1	16.60	16.65	-1	2,387	-0.04%
2020/12/02	1	16.85	2	16.80	16.80	-1	2,837	-0.04%
2020/12/01	8	17.14	2	17.00	17.00	6	2,833	0.21%
2020/11/30	2	17.00	3	17.17	17.20	-1	2,819	-0.04%
2020/11/27	0	0.00	1	16.75	16.80	-1	2,758	-0.04%
2020/11/26	0	0.00	4	16.60	16.55	-4	2,746	-0.15%
2020/11/25	1	16.60	0	0.00	16.55	1	2,772	0.04%
2020/11/24	1	16.65	0	0.00	16.55	1	2,842	0.04%
2020/11/23	0	0.00	1	16.55	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	1	16.45	1	16.55	16.50	0	2,840	0.00%
2020/11/17	13	16.72	2	16.78	16.65	11	2,850	0.39%
2020/11/16	5	16.45	0	0.00	16.45	5	2,833	0.18%
2020/11/13	2	16.60	0	0.00	16.55	2	2,836	0.07%
2020/11/12	2	16.88	0	0.00	16.70	2	2,854	0.07%
2020/11/10	0	0.00	21	16.80	16.70	-21	2,880	-0.73%
2020/11/09	2	16.65	1	16.85	16.60	1	2,871	0.03%
2020/11/06	0	0.00	3	16.62	16.60	-3	2,876	-0.10%
2020/11/05	0	0.00	1	16.50	16.35	-1	2,931	-0.03%
2020/11/03	4	16.34	0	0.00	16.30	4	3,216	0.12%
2020/11/02	1	16.20	2	16.20	16.20	-1	3,315	-0.03%
2020/10/30	7	16.65	0	0.00	16.35	7	3,345	0.21%
2020/10/29	1	16.60	5	16.67	16.75	-4	3,387	-0.12%
2020/10/28	0	0.00	2	16.38	16.35	-2	3,378	-0.06%
2020/10/27	1	16.40	0	0.00	16.35	1	3,430	0.03%
2020/10/26	4	16.45	0	0.00	16.45	4	3,649	0.11%
2020/10/23	0	0.00	5	16.57	16.60	-5	3,702	-0.14%
2020/10/22	1	16.30	0	0.00	16.45	1	3,713	0.03%
2020/10/21	18	16.48	0	0.00	16.50	18	3,743	0.48%
2020/10/20	8	16.52	0	0.00	16.50	8	3,767	0.21%
2020/10/19	11	16.77	6	16.59	16.75	5	3,780	0.13%
2020/10/16	1	16.05	0	0.00	16.05	1	3,693	0.03%
2020/10/14	2	16.45	3	16.53	16.35	-1	3,749	-0.03%
2020/10/12	1	16.05	0	0.00	15.95	1	3,823	0.03%
2020/10/08	1	16.15	0	0.00	16.20	1	3,868	0.03%
2020/10/06	1	16.30	2	16.38	16.25	-1	3,980	-0.03%
2020/10/05	5	16.15	0	0.00	16.20	5	4,137	0.12%
2020/09/30	1	15.90	0	0.00	16.00	1	4,335	0.02%
2020/09/28	1	16.00	0	0.00	16.10	1	4,793	0.02%
2020/09/25	5	15.90	1	15.85	15.90	4	5,352	0.07%
2020/09/24	2	16.25	0	0.00	16.15	2	5,549	0.04%
2020/09/23	1	17.15	1	16.85	16.75	0	5,646	0.00%
2020/09/22	1	16.60	1	16.65	16.85	0	5,564	0.00%
2020/09/21	5	16.80	4	16.88	16.95	1	5,596	0.02%
2020/09/18	0	0.00	2	17.05	17.20	-2	5,687	-0.04%
2020/09/17	12	17.66	10	17.45	17.35	2	5,609	0.04%
2020/09/16	1	16.45	7	16.81	16.85	-6	5,152	-0.12%
2020/09/15	2	16.75	3	16.68	16.55	-1	5,115	-0.02%
2020/09/09	2	16.45	0	0.00	16.50	2	5,196	0.04%
2020/09/08	5	16.70	2	16.60	16.60	3	5,279	0.06%
2020/09/07	7.2	17.27	11	16.90	17.00	-3.8	5,223	-0.07%
2020/09/02	0	0.00	1	16.10	15.90	-1	4,800	-0.02%
2020/08/31	3	16.38	1	16.40	16.00	2	4,794	0.04%
2020/08/28	1	16.60	3	16.53	16.45	-2	4,761	-0.04%
2020/08/27	1	15.90	0	0.00	15.70	1	4,694	0.02%
2020/08/25	0	0.00	1	15.85	15.70	-1	4,684	-0.02%
2020/08/24	11	15.75	0	0.00	15.60	11	4,696	0.23%
2020/08/21	6	15.71	1	15.75	15.85	5	4,696	0.11%
2020/08/20	4	15.49	1	15.80	15.50	3	4,683	0.06%
2020/08/19	1	16.45	0	0.00	16.30	1	4,691	0.02%
2020/08/18	5	16.50	0	0.00	16.45	5	4,676	0.11%
2020/08/17	1	16.55	0	0.00	16.55	1	4,670	0.02%
2020/08/11	2	16.80	1	16.90	16.55	1	4,574	0.02%
2020/08/10	1	17.35	7	17.34	17.35	-6	4,510	-0.13%
2020/08/07	4	16.78	3	16.95	16.50	1	4,278	0.02%
2020/08/06	4	16.95	5	16.62	16.65	-1	4,270	-0.02%
2020/08/05	0	0.00	1	16.50	16.40	-1	4,287	-0.02%
2020/08/04	1	16.70	0	0.00	16.80	1	4,279	0.02%
2020/08/03	0	0.00	2	16.30	16.35	-2	4,344	-0.05%
2020/07/31	5	16.79	1	16.50	16.55	4	4,459	0.09%
2020/07/30	23	16.70	42	16.26	16.70	-19	4,553	-0.42%
2020/07/29	20	15.90	0	0.00	15.90	20	4,446	0.45%
2020/07/28	2	15.10	2	15.30	14.95	0	4,429	0.00%
2020/07/27	2	15.25	0	0.00	15.05	2	4,412	0.05%
2020/07/24	0	0.00	2	15.68	15.60	-2	4,387	-0.05%
2020/07/23	0	0.00	2	16.05	16.05	-2	4,356	-0.05%
2020/07/22	0	0.00	3	16.50	16.35	-3	4,338	-0.07%
2020/07/21	0	0.00	4	16.30	16.10	-4	4,315	-0.09%
2020/07/20	0	0.00	1	15.95	16.10	-1	4,284	-0.02%
2020/07/17	10	16.30	1	16.10	16.15	9	4,238	0.21%
2020/07/16	0	0.00	1	17.10	16.85	-1	4,164	-0.02%
2020/07/15	1	16.80	0	0.00	16.80	1	4,128	0.02%
2020/07/13	13	17.37	21	17.40	17.30	-8	4,037	-0.20%
2020/07/10	25	17.71	4	17.55	17.90	21	3,988	0.53%
2020/07/09	17	18.46	12	18.39	18.00	5	3,821	0.13%
2020/07/08	16	17.73	23.4	18.05	18.90	-7.4	3,615	-0.20%
2020/07/07	4	17.39	6	17.17	17.40	-2	3,313	-0.06%
2020/07/06	17	17.83	8	18.09	18.20	9	3,151	0.29%
2020/07/03	6	16.85	4.2	16.80	16.90	1.8	2,584	0.07%
2020/07/02	1	15.35	10	15.30	15.40	-9	2,407	-0.37%
2020/07/01	0	0.00	3	14.70	14.65	-3	2,267	-0.13%
2020/06/30	12	14.77	0	0.00	14.75	12	2,254	0.53%
2020/06/29	4	14.91	1	14.95	14.90	3	2,200	0.14%
2020/06/23	2	14.60	2	14.60	14.55	0	2,159	0.00%
2020/06/22	0	0.00	85	14.58	14.55	-85	2,149	-3.95%
2020/06/19	23	14.80	24	14.70	14.50	-1	2,149	-0.05%
2020/06/18	35	14.96	0	0.00	14.85	35	2,118	1.65%
2020/06/17	51	15.15	10	15.10	15.10	41	2,091	1.96%
2020/06/16	0	0.00	1	14.80	14.85	-1	1,979	-0.05%
2020/06/15	1	14.95	0	0.00	15.15	1	1,969	0.05%
2020/06/12	5	14.10	0	0.00	14.20	5	1,884	0.27%
2020/06/10	5	14.90	0	0.00	14.85	5	1,876	0.27%
2020/06/09	5	14.95	0	0.00	14.85	5	1,910	0.26%
2020/06/04	1	14.70	0	0.00	14.70	1	2,142	0.05%
2020/06/02	15	14.38	21	14.38	14.40	-6	2,209	-0.27%
2020/05/29	0	0.00	5	14.80	14.10	-5	2,187	-0.23%
2020/05/28	0	0.00	18	14.82	14.75	-18	2,166	-0.83%
2020/05/27	34	14.95	0	0.00	14.90	34	2,161	1.57%
2020/05/26	5	15.10	0	0.00	15.05	5	2,154	0.23%
2020/05/11	1	15.00	0	0.00	15.00	1	1,823	0.05%
2020/05/08	1	16.00	1	15.90	15.35	0	1,789	0.00%
2020/05/07	4.2	15.70	1	15.75	16.30	3.2	1,647	0.19%
2020/05/06	0	0.00	13	15.33	15.40	-13	1,500	-0.87%
2020/05/05	32	14.79	30	15.60	15.60	2	1,345	0.15%
2020/04/24	0	0.00	1	13.60	13.35	-1	1,177	-0.08%
2020/04/21	1	12.80	0	0.00	12.70	1	1,147	0.09%
2020/04/08	0	0.00	1	12.80	12.95	-1	1,072	-0.09%
2020/04/07	2	13.20	1	13.00	12.95	1	1,062	0.09%
2020/04/06	1	12.50	2	12.30	12.55	-1	1,008	-0.10%
2020/04/01	0	0.00	1	12.10	12.20	-1	996	-0.10%
2020/03/31	2	12.20	0	0.00	12.15	2	990	0.20%
2020/03/27	2	12.70	1	12.75	12.75	1	957	0.10%
2020/03/26	2	11.20	0	0.00	11.60	2	876	0.23%
2020/03/10	4	16.93	12	16.20	15.80	-8	653	-1.22%
2020/03/09	10	16.04	0	0.00	16.50	10	448	2.23%
2020/03/05	0	0.00	110	14.81	14.85	-110	347	-31.63%	大賣/鉅額交易
2019/12/24	0	0.00	1	15.65	15.70	-1	333	-0.30%
2019/11/14	2	15.50	0	0.00	15.50	2	329	0.61%
2019/11/05	0	0.00	2	15.95	15.95	-2	334	-0.60%
2019/10/22	0	0.00	2	15.95	16.00	-2	384	-0.52%
2019/10/18	2	16.00	1	15.90	15.85	1	394	0.25%
2019/09/06	2	16.55	0	0.00	16.50	2	825	0.24%
2019/09/05	1	16.60	5	16.60	16.55	-4	825	-0.48%
2019/08/14	5	16.20	0	0.00	16.15	5	854	0.59%
2019/07/15	0	0.00	1	17.60	17.55	-1	736	-0.14%
2019/07/12	0	0.00	2	17.55	17.60	-2	735	-0.27%
2019/07/10	2	17.88	6	17.76	17.70	-4	705	-0.57%
2019/07/09	0	0.00	1.1	17.10	17.10	-1.1	587	-0.18%
2019/07/08	0.5	17.10	5	17.25	17.10	-4.5	566	-0.79%
2019/07/04	1	16.80	0	0.00	16.80	1	544	0.18%
2019/07/03	4	16.85	5	17.02	16.85	-1	539	-0.19%
2019/07/02	5.5	17.35	16	17.42	17.15	-10.5	526	-1.99%
2019/06/25	2	16.65	0	0.00	16.60	2	444	0.45%
2019/06/24	1	16.65	0	0.00	16.65	1	454	0.22%
2019/06/21	0	0.00	1	17.05	17.00	-1	516	-0.19%
2019/06/20	20	16.95	0.5	16.95	17.00	19.5	518	3.76%
2019/06/17	1	16.85	0	0.00	16.95	1	529	0.19%
2019/06/14	0	0.00	1	16.80	16.80	-1	531	-0.19%
2019/06/12	0	0.00	4	16.95	16.95	-4	537	-0.74%
2019/06/05	0	0.00	1	17.00	16.95	-1	545	-0.18%
2019/06/03	1	17.00	0	0.00	17.00	1	540	0.19%
2019/05/31	0.5	17.05	5	17.15	17.05	-4.5	537	-0.84%
2019/05/29	0	0.00	2	16.78	16.85	-2	521	-0.38%
2019/05/27	0.3	16.90	3	17.03	16.95	-2.7	516	-0.52%
2019/05/24	1	16.85	0	0.00	16.85	1	510	0.20%
2019/05/23	0	0.00	1	16.70	16.70	-1	512	-0.19%
2019/05/17	0	0.00	2	16.45	16.45	-2	567	-0.35%
2019/05/16	1	16.55	0	0.00	16.50	1	575	0.17%
2019/05/15	0.2	16.55	5	16.60	16.55	-4.8	582	-0.82%
2019/05/13	0	0.00	1	16.15	16.15	-1	597	-0.17%
2019/05/09	0	0.00	1	16.50	16.50	-1	592	-0.17%
2019/05/08	7	16.79	4	16.75	16.80	3	593	0.51%
2019/04/26	2	16.75	0	0.00	16.70	2	576	0.35%
2019/04/25	1	16.80	0	0.00	16.85	1	576	0.17%
2019/04/24	1	16.90	0	0.00	16.90	1	574	0.17%
2019/04/23	0	0.00	1	16.85	16.95	-1	574	-0.17%
2019/04/17	1	16.90	0	0.00	17.00	1	559	0.18%
2019/04/12	1	16.95	0	0.00	16.95	1	547	0.18%
2019/04/10	2	17.05	0	0.00	17.05	2	541	0.37%
2019/04/08	1	17.55	1	17.60	17.55	0	525	0.00%
2019/04/03	3	17.10	0	0.00	17.10	3	500	0.60%
2019/03/29	0	0.00	1	17.10	17.10	-1	476	-0.21%
2019/03/28	4	17.14	2	17.23	17.30	2	463	0.43%
2019/03/27	0.3	17.10	1	17.30	17.15	-0.7	457	-0.15%
2019/03/26	7.2	17.69	12	17.63	17.50	-4.8	445	-1.08%
2019/03/25	1	17.20	0	0.00	17.00	1	373	0.27%
2019/03/21	1	16.90	0	0.00	16.80	1	345	0.29%
2019/03/19	1	16.65	0	0.00	16.55	1	327	0.31%
2019/03/18	1	16.60	0	0.00	16.70	1	322	0.31%
2019/03/13	0	0.00	0.1	16.65	16.70	-0.1	314	-0.03%
2019/03/08	10	16.70	0	0.00	16.75	10	310	3.23%
2019/03/07	1	16.70	0	0.00	16.70	1	311	0.32%
2019/03/05	0	0.00	1	16.75	16.80	-1	306	-0.33%
2019/02/27	0	0.00	3	16.90	16.70	-3	304	-0.99%
2019/02/22	2	16.65	0	0.00	16.80	2	289	0.69%
2019/02/21	1	16.95	20	17.00	16.95	-19	279	-6.80%
2019/02/20	3	17.10	8	16.74	17.10	-5	267	-1.87%
2019/02/19	20	16.30	0	0.00	16.35	20	227	8.80%
2019/02/15	0	0.00	1	16.35	16.30	-1	218	-0.46%
2019/02/14	0	0.00	35	16.20	16.10	-35	211	-16.58%
2019/02/13	7	15.85	16	15.99	16.00	-9	203	-4.42%
2019/02/12	45	15.90	0	0.00	15.95	45	194	23.09%
2019/01/30	0	0.00	13	16.20	16.20	-13	185	-7.01%
2019/01/29	10	15.95	0	0.00	16.20	10	185	5.39%
2019/01/25	5	16.10	0	0.00	16.15	5	185	2.69%
2019/01/21	1	16.10	0	0.00	16.10	1	196	0.51%
2019/01/17	0	0.00	2	16.15	16.20	-2	208	-0.96%
2019/01/14	1	15.85	0	0.00	16.00	1	214	0.47%
2019/01/09	1	16.05	3	16.17	16.10	-2	241	-0.83%
2019/01/07	0.5	15.95	0	0.00	16.05	0.5	249	0.20%
2019/01/04	1	15.85	0	0.00	15.85	1	256	0.39%
2019/01/02	1	16.05	0	0.00	16.00	1	286	0.35%
2018/12/28	0.5	16.30	3	16.07	16.25	-2.5	288	-0.87%
2018/12/27	0	0.00	1	15.95	15.95	-1	291	-0.34%
2018/12/26	1	15.70	2	15.95	15.75	-1	296	-0.34%
2018/12/24	1	15.50	0	0.00	15.75	1	296	0.34%
2018/12/22	1	15.70	0	0.00	15.70	1	297	0.34%
2018/12/21	0	0.00	2	15.68	15.85	-2	301	-0.66%
2018/12/20	0.2	15.55	1	15.55	15.50	-0.8	304	-0.26%
2018/12/19	0.2	15.70	0	0.00	15.75	0.2	303	0.07%
2018/12/18	0.2	15.85	0	0.00	15.70	0.2	304	0.07%
2018/12/13	1	15.90	0	0.00	15.90	1	312	0.32%
2018/12/12	0.2	15.95	0	0.00	15.95	0.2	322	0.06%
2018/12/10	0	0.00	1	15.75	15.75	-1	345	-0.29%
2018/12/07	1	15.85	0	0.00	15.90	1	350	0.29%
2018/12/06	1	16.05	1	15.95	15.90	0	355	0.00%
2018/12/05	0.2	16.40	0	0.00	16.25	0.2	356	0.06%
2018/12/04	0.2	16.30	0	0.00	16.40	0.2	368	0.05%
2018/12/03	0	0.00	3	16.33	16.35	-3	376	-0.80%
2018/11/29	1.2	16.21	2	16.28	16.25	-0.8	374	-0.21%
2018/11/28	0.2	16.10	1	16.15	16.15	-0.8	374	-0.21%
2018/11/26	0	0.00	3	16.20	16.10	-3	396	-0.76%
2018/11/22	1	16.00	2	15.95	16.00	-1	400	-0.25%
2018/11/21	0.2	16.20	0	0.00	15.95	0.2	402	0.05%
2018/11/19	0.2	16.15	1	16.15	16.15	-0.8	429	-0.19%
2018/11/14	0.2	16.00	0	0.00	15.80	0.2	458	0.04%
2018/11/12	0.2	16.00	0	0.00	16.00	0.2	461	0.05%
2018/11/09	0.1	16.50	0	0.00	16.15	0.1	461	0.02%
2018/11/08	0.5	16.20	2	16.23	16.30	-1.5	463	-0.32%
2018/11/07	0	0.00	1	16.00	16.10	-1	463	-0.22%
2018/11/05	2	15.75	0	0.00	15.95	2	475	0.42%
2018/11/02	1	15.70	0	0.00	15.95	1	475	0.21%
2018/11/01	1	15.65	0	0.00	15.65	1	497	0.20%
2018/10/31	0	0.00	1	15.45	15.45	-1	502	-0.20%
2018/10/29	1	15.50	60	15.30	15.30	-59	499	-11.80%
2018/10/26	0	0.00	10	15.55	15.50	-10	501	-1.99%
2018/10/25	1	15.70	3	15.53	15.45	-2	502	-0.40%
2018/10/23	17	16.14	8	16.05	16.00	9	493	1.82%
2018/10/18	2	16.13	1	16.15	16.15	1	467	0.21%
2018/10/17	1	16.35	15	16.40	16.20	-14	466	-3.00%
2018/10/16	0	0.00	2	16.30	16.35	-2	499	-0.40%
2018/10/15	1	16.40	2	16.40	16.25	-1	502	-0.20%
2018/10/11	0	0.00	2	16.23	16.05	-2	493	-0.41%
2018/10/09	5	17.35	0	0.00	17.30	5	467	1.07%
2018/10/08	1	17.35	4	17.30	17.30	-3	464	-0.65%
2018/10/05	1	17.55	0	0.00	17.40	1	463	0.22%
2018/10/04	5	17.63	0	0.00	17.60	5	458	1.09%
2018/10/03	1	17.70	0	0.00	17.60	1	469	0.21%
2018/10/02	2	17.78	0	0.00	17.75	2	467	0.43%
2018/09/26	0	0.00	5	17.95	17.85	-5	479	-1.04%
2018/09/21	0	0.00	0.1	17.80	17.80	-0.1	493	-0.02%
2018/09/20	10	17.85	0	0.00	17.80	10	498	2.01%
2018/09/19	1	17.90	0	0.00	17.95	1	499	0.20%
2018/09/18	1	18.05	0	0.00	17.90	1	497	0.20%
2018/09/14	11	17.94	2	18.00	18.05	9	495	1.82%
2018/09/13	2	17.68	0	0.00	17.65	2	483	0.41%
2018/09/12	3	17.48	0	0.00	17.45	3	485	0.62%
2018/09/11	0	0.00	1	17.50	17.55	-1	488	-0.20%
2018/09/10	13	17.59	0	0.00	17.40	13	506	2.57%
2018/09/07	22	17.97	0	0.00	17.90	22	514	4.28%
2018/09/06	4	18.36	0	0.00	18.35	4	519	0.77%
2018/09/05	0	0.00	1	18.55	18.50	-1	563	-0.18%
2018/09/04	3	18.50	2	18.50	18.50	1	575	0.17%
2018/09/03	1	18.50	8	18.51	18.50	-7	581	-1.20%
2018/08/31	1	18.25	0	0.00	18.35	1	599	0.17%
2018/08/29	0	0.00	1	18.40	18.20	-1	618	-0.16%
2018/08/28	0	0.00	3	18.25	18.30	-3	622	-0.48%
2018/08/27	21	18.30	3	18.45	18.25	18	632	2.84%
2018/08/24	30	18.10	2	18.20	18.25	28	708	3.95%
2018/08/23	0.5	18.15	11	18.18	18.25	-10.5	731	-1.44%
2018/08/22	0.5	17.90	2	17.93	17.80	-1.5	719	-0.21%
2018/08/21	0	0.00	2	17.83	17.80	-2	717	-0.28%
2018/08/17	1	17.65	0	0.00	17.70	1	738	0.14%
2018/08/13	3	17.60	0	0.00	17.45	3	776	0.39%
2018/08/10	1	17.90	0	0.00	17.85	1	850	0.12%
2018/08/09	1	18.00	0	0.00	17.95	1	881	0.11%
2018/08/08	1	18.00	0	0.00	18.05	1	888	0.11%
2018/08/07	1	17.90	5	17.90	17.80	-4	905	-0.44%
2018/08/06	1	17.95	0	0.00	17.95	1	905	0.11%
2018/08/03	1	18.00	0	0.00	18.05	1	908	0.11%
2018/08/01	0	0.00	2	18.25	18.25	-2	913	-0.22%
2018/07/27	0	0.00	11	18.30	18.20	-11	956	-1.15%
2018/07/26	4	18.19	0	0.00	18.30	4	959	0.42%
2018/07/24	8	18.20	0	0.00	18.20	8	966	0.83%
2018/07/23	3	18.42	11	18.46	18.40	-8	1,006	-0.79%
2018/07/18	1	17.85	0	0.00	17.80	1	974	0.10%
2018/07/17	1	18.00	0	0.00	17.95	1	973	0.10%
2018/07/13	1	18.00	0	0.00	18.05	1	981	0.10%
2018/07/12	3	18.10	0	0.00	18.15	3	981	0.31%
2018/07/11	3	18.03	7	18.11	18.25	-4	983	-0.41%
2018/07/10	2	17.95	5	18.00	17.90	-3	972	-0.31%
2018/07/09	1	17.75	0	0.00	18.00	1	976	0.10%
2018/07/06	7	17.49	0	0.00	17.60	7	994	0.70%
2018/07/05	0	0.00	17	17.71	17.60	-17	992	-1.71%
2018/07/04	8	18.24	0	0.00	18.20	8	994	0.80%
2018/07/03	1	18.60	0	0.00	18.25	1	986	0.10%
2018/07/02	10	18.53	0	0.00	18.55	10	978	1.02%
2018/06/27	6	18.50	0	0.00	18.45	6	974	0.62%
2018/06/21	1	18.70	0	0.00	18.55	1	974	0.10%
2018/06/19	1	18.75	0	0.00	18.65	1	1,013	0.10%
2018/06/15	0	0.00	4	19.05	19.05	-4	995	-0.40%
2018/06/14	11	19.50	0	0.00	19.30	11	976	1.13%
2018/06/13	0	0.00	6	19.50	19.60	-6	963	-0.62%
2018/06/12	3	19.15	0	0.00	19.25	3	928	0.32%
2018/06/08	1	19.15	32	19.20	19.05	-31	955	-3.25%
2018/06/07	4	19.10	6	19.19	19.05	-2	926	-0.22%
2018/06/06	1	19.00	2.8	19.01	18.95	-1.8	911	-0.20%
2018/06/05	1	19.10	2	19.13	19.10	-1	917	-0.11%
2018/06/04	30	19.23	0	0.00	19.20	30	915	3.28%
2018/06/01	3	19.68	12	19.61	19.30	-9	906	-0.99%
2018/05/31	10	18.90	12	19.07	19.30	-2	815	-0.25%
2018/05/30	2	18.63	0	0.00	18.65	2	788	0.25%
2018/05/29	6	18.79	0	0.00	18.80	6	782	0.77%
2018/05/28	10	19.00	5	18.90	18.85	5	790	0.63%
2018/05/25	1	18.95	23	18.99	18.85	-22	787	-2.79%
2018/05/23	12	18.65	0	0.00	18.75	12	771	1.56%
2018/05/22	2	18.78	0	0.00	18.75	2	771	0.26%
2018/05/21	3	18.87	0	0.00	18.90	3	779	0.38%
2018/05/18	5	19.04	35	19.02	18.90	-30	773	-3.88%
2018/05/17	20	18.65	0	0.00	18.60	20	700	2.86%
2018/05/08	20.2	18.22	0	0.00	18.25	20.2	697	2.90%
2018/05/03	0	0.00	10	18.00	17.85	-10	684	-1.46%
2018/04/30	5	18.00	2	18.00	17.95	3	700	0.43%
2018/04/27	5	17.70	1	17.85	17.85	4	706	0.57%
2018/04/24	0	0.00	8	18.05	17.80	-8	736	-1.09%
2018/04/12	10	18.08	0	0.00	18.10	10	811	1.23%
2018/04/11	0	0.00	4	17.95	18.00	-4	808	-0.49%
2018/04/10	0	0.00	10	17.80	17.85	-10	838	-1.19%
2018/04/03	0	0.00	0.1	17.60	17.70	-0.1	987	-0.01%
2018/03/31	0	0.00	0.4	17.70	17.70	-0.4	1,010	-0.04%
2018/03/30	0	0.00	3	17.70	17.80	-3	1,022	-0.29%
2018/03/29	4	17.70	0	0.00	17.70	4	1,033	0.39%
2018/03/28	11	17.75	0	0.00	17.70	11	1,041	1.06%
2018/03/27	4	17.70	5	17.90	17.75	-1	1,052	-0.09%
2018/03/26	0.1	17.70	19	17.90	17.75	-18.9	1,057	-1.79%
2018/03/22	3	17.95	0	0.00	18.10	3	1,060	0.28%
2018/03/21	17	17.95	0	0.00	17.95	17	1,050	1.62%
2018/03/19	0	0.00	10	18.20	18.05	-10	1,063	-0.94%
2018/03/15	0	0.00	15	18.00	18.00	-15	1,107	-1.35%
2018/03/14	2	18.25	0	0.00	18.25	2	1,108	0.18%
2018/03/13	0	0.00	2	17.80	17.90	-2	1,071	-0.19%
2018/03/12	0	0.00	8	17.80	17.80	-8	1,085	-0.74%
2018/03/08	18	17.73	3	17.80	17.80	15	1,086	1.38%
2018/03/05	10	17.78	0	0.00	17.80	10	1,094	0.91%
2018/03/02	10	17.90	0	0.00	17.80	10	1,101	0.91%
2018/03/01	0	0.00	20	18.05	18.10	-20	1,098	-1.82%
2018/02/27	0	0.00	1	17.95	17.85	-1	1,091	-0.09%
2018/02/23	3	17.80	0	0.00	17.70	3	1,092	0.27%
2018/02/12	10	17.10	0	0.00	17.05	10	1,076	0.93%
2018/02/08	3	17.40	6	17.22	17.25	-3	1,064	-0.28%
2018/02/07	3	17.50	0	0.00	17.30	3	1,064	0.28%
2018/01/29	5	18.60	5	18.55	18.55	0	1,004	0.00%
2018/01/26	5	18.60	5	18.55	18.60	0	1,005	0.00%
2018/01/25	5	18.75	5	18.62	18.60	0	994	0.00%
2018/01/23	3	18.92	3	18.95	18.85	0	985	0.00%
2018/01/22	3	18.70	3	19.10	19.10	0	984	0.00%
2018/01/19	3	18.80	3	18.68	18.70	0	979	0.00%
2018/01/18	1	19.20	1	19.00	18.95	0	957	0.00%
2018/01/17	3	19.25	5	19.18	19.20	-2	1,008	-0.20%
2018/01/16	4	19.19	3	19.15	19.20	1	1,025	0.10%
2018/01/15	4	19.35	2	19.25	19.20	2	1,025	0.19%
2018/01/11	5	19.44	5	19.22	19.25	0	1,066	0.00%
2018/01/10	2	19.55	0	0.00	19.45	2	1,062	0.19%
2018/01/09	3	19.50	0	0.00	19.70	3	1,059	0.28%
2018/01/08	0	0.00	0.1	19.55	19.55	-0.1	1,030	-0.01%
2018/01/05	1	19.80	4	19.65	19.65	-3	1,026	-0.29%
2018/01/04	10	19.85	0	0.00	19.85	10	1,013	0.99%
2018/01/03	4	19.76	10	20.03	19.85	-6	987	-0.61%
2018/01/02	2	19.68	24	19.56	19.55	-22	906	-2.43%