永光 (1711)-元大-新營券商分點個股進出

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
19.85
漲跌
▼0.25
漲幅
-1.24%
成交量
2,073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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永光 (1711)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/05/09	1	20.40	1	20.60	20.25	0	2,698	0.00%
2024/05/08	3	20.33	2	20.55	20.40	1	2,679	0.04%
2024/04/22	2	19.85	2	20.00	20.05	0	2,604	0.00%
2024/04/15	2	20.50	1	20.65	20.30	1	2,586	0.04%
2024/04/11	1	20.25	0	0.00	20.30	1	2,566	0.04%
2024/04/02	2	20.45	2	20.38	20.45	0	2,521	0.00%
2024/04/01	1	20.05	6	20.12	20.05	-5	2,473	-0.20%
2024/03/27	1	19.75	0	0.00	19.85	1	2,460	0.04%
2024/03/25	4	20.05	0	0.00	20.00	4	2,437	0.16%
2024/03/21	0	0.00	0.1	19.55	19.55	-0.1	2,406	0.00%
2024/03/19	2	19.45	2	19.60	19.40	0	2,400	0.00%
2024/03/15	1	19.30	0	0.00	19.25	1	2,397	0.04%
2024/03/12	3	20.40	0	20.55	20.35	3	2,355	0.13%
2024/03/08	2	20.40	0	0.00	20.55	2	2,362	0.08%
2024/03/06	0	0.00	1	21.60	21.50	-1	2,305	-0.04%
2024/03/05	1	21.45	1	21.10	21.10	0	2,254	0.00%
2024/03/04	2	21.53	2	21.70	21.40	0	2,199	0.00%
2024/03/01	2	21.58	3.1	21.42	21.45	-1.1	2,146	-0.05%
2024/02/29	4	21.85	6.1	21.72	21.50	-2.1	2,089	-0.10%
2024/02/27	37.4	22.78	32	22.15	21.80	5.4	1,947	0.28%
2024/02/26	1	21.25	1	21.70	21.70	0	1,086	0.00%
2024/02/22	2	19.80	0	0.00	19.90	2	949	0.21%
2024/02/20	1	19.95	1	20.15	19.80	0	949	0.00%
2024/02/16	2	19.80	2	19.72	20.00	0	882	0.00%
2024/02/01	1	18.70	0	0.00	18.80	1	810	0.12%
2024/01/23	0	0.00	1	19.00	19.00	-1	860	-0.12%
2024/01/22	0	18.95	0	0.00	18.90	0	862	0.00%
2024/01/19	0	0.00	1	18.55	18.60	-1	869	-0.12%
2024/01/17	0.2	18.90	0	0.00	18.40	0.2	949	0.02%
2024/01/08	5	19.75	5	19.70	19.70	0	1,353	0.00%
2024/01/02	0	0.00	1	19.70	19.65	-1	1,353	-0.07%
2023/12/25	1	19.50	0	0.00	19.45	1	1,383	0.07%
2023/12/15	1	19.95	1	20.10	20.10	0	1,415	0.00%
2023/12/14	1	19.95	0	0.00	19.85	1	1,412	0.07%
2023/12/05	2	20.80	2	20.75	20.80	0	1,386	0.00%
2023/11/30	1	20.45	1	20.55	20.45	0	1,326	0.00%
2023/11/27	1	20.20	1.2	20.37	20.10	-0.2	1,317	-0.02%
2023/11/22	1	20.05	1	20.15	20.05	0	1,291	0.00%
2023/11/20	1	19.85	1	20.00	19.80	0	1,269	0.00%
2023/11/17	0.2	19.80	0	0.00	19.60	0.2	1,262	0.02%
2023/11/08	0.1	19.65	0	0.00	19.60	0.1	1,276	0.01%
2023/11/02	0	0.00	1	19.50	19.45	-1	1,344	-0.07%
2023/10/31	1	19.65	1	19.80	19.25	0	1,383	0.00%
2023/10/25	3	19.97	2	20.25	20.10	1	1,468	0.07%
2023/10/24	1	20.40	1	19.75	19.75	0	1,470	0.00%
2023/10/23	7	20.57	15	20.31	20.00	-8	1,406	-0.57%
2023/10/20	5	19.35	7	19.28	19.50	-2	1,172	-0.17%
2023/10/19	10	19.77	0	0.00	19.50	10	1,184	0.84%
2023/10/05	0.1	19.00	0	0.00	19.05	0.1	1,982	0.00%
2023/10/03	0.1	19.20	0	0.00	19.15	0.1	2,115	0.00%
2023/09/28	0.1	19.50	0	0.00	19.35	0.1	2,207	0.00%
2023/09/18	0	0.00	1	19.50	19.85	-1	2,716	-0.04%
2023/09/15	0.1	19.60	0	0.00	19.45	0.1	2,753	0.00%
2023/09/14	0	19.65	0	0.00	19.80	0	2,762	0.00%
2023/09/13	1	19.65	1	19.85	19.75	0	2,775	0.00%
2023/09/11	0.1	19.30	0	0.00	19.30	0.1	2,844	0.00%
2023/09/04	0.1	19.60	0	0.00	19.70	0.1	2,982	0.00%
2023/09/01	1	19.65	1	19.55	19.65	0	3,023	0.00%
2023/08/17	0.1	19.35	0	0.00	19.30	0.1	3,824	0.00%
2023/08/08	0	0.00	5	20.64	20.50	-5	4,162	-0.12%
2023/08/07	2	20.65	0	0.00	20.75	2	4,220	0.05%
2023/08/02	5	21.16	5	21.07	20.95	0	4,296	0.00%
2023/07/31	2	21.23	7	21.26	21.15	-5	4,372	-0.11%
2023/07/28	2	21.40	7	21.13	21.10	-5	4,467	-0.11%
2023/07/27	6	21.49	31	21.45	21.45	-25	4,662	-0.54%
2023/07/26	1	20.85	1	20.95	20.75	0	4,836	0.00%
2023/07/24	0	0.00	12	21.15	20.75	-12	6,834	-0.18%
2023/07/21	7	21.51	2	21.40	21.55	5	7,246	0.07%
2023/07/20	6	21.28	1	21.35	21.25	5	7,367	0.07%
2023/07/18	27	22.54	26	21.53	21.50	1	7,821	0.01%
2023/07/17	16	22.06	14	21.95	21.90	2	7,546	0.03%
2023/07/14	0.1	20.55	1	20.50	20.45	-1	7,312	-0.01%
2023/07/13	0	20.50	0	0.00	20.40	0	7,311	0.00%
2023/07/11	1	20.85	0	0.00	21.05	1	7,298	0.01%
2023/07/10	10	21.28	9	20.77	20.80	1	7,266	0.01%
2023/07/04	0	0.00	2	21.98	21.65	-2	7,046	-0.03%
2023/06/30	1	21.75	0	0.00	21.80	1	6,959	0.01%
2023/06/29	10	21.78	12	21.70	21.50	-2	6,929	-0.03%
2023/06/28	4	21.80	4	21.96	21.85	0	6,861	0.00%
2023/06/27	8	21.77	5	22.05	21.50	3	6,808	0.04%
2023/06/20	10	20.90	0	0.00	20.90	10	6,447	0.16%
2023/06/19	3	20.70	12.2	20.76	20.75	-9.2	6,433	-0.14%
2023/06/14	3	21.00	5	20.79	20.80	-2	6,343	-0.03%
2023/06/12	2.1	20.75	1	20.85	20.80	1.1	6,304	0.02%
2023/06/09	5	21.25	0	0.00	21.25	5	6,278	0.08%
2023/06/08	0	0.00	1	21.15	21.20	-1	6,247	-0.02%
2023/06/07	4	21.46	0	21.50	21.50	4	6,224	0.06%
2023/06/06	6	21.61	0	0.00	21.55	6	6,190	0.10%
2023/06/05	5	22.42	3	22.02	22.15	2	6,085	0.03%
2023/06/01	16	20.76	6	20.67	20.60	10	5,615	0.18%
2023/05/31	0	0.00	2	20.15	20.15	-2	5,545	-0.04%
2023/05/26	4.1	20.15	0	0.00	20.05	4.1	5,521	0.07%
2023/05/25	3	20.55	4	20.60	20.55	-1	5,486	-0.02%
2023/05/24	0.1	20.45	0	0.00	20.55	0.1	5,462	0.00%
2023/05/23	0.2	20.60	1	20.55	20.55	-0.8	5,438	-0.01%
2023/05/22	1	20.70	1	20.60	20.60	0	5,436	0.00%
2023/05/19	7.1	20.95	7	21.08	20.65	0.1	5,408	0.00%
2023/05/18	3	20.60	0	0.00	20.45	3	5,210	0.06%
2023/05/17	4	20.63	4	20.68	20.45	0	5,186	0.00%
2023/05/16	3	20.57	2	20.80	20.55	1	5,147	0.02%
2023/05/15	3.2	20.16	10	20.15	20.05	-6.9	5,026	-0.14%
2023/05/12	1.1	20.00	1	20.60	20.15	0.1	5,019	0.00%
2023/05/11	1.1	20.00	1	20.60	20.00	0.1	5,000	0.00%
2023/05/09	0.1	21.10	0	0.00	20.75	0.1	4,903	0.00%
2023/05/08	7.1	21.33	5	21.30	21.40	2.1	4,817	0.04%
2023/05/05	2.1	21.68	3	21.82	21.50	-1	4,753	-0.02%
2023/05/04	7	22.04	5	21.98	21.80	2	4,692	0.04%
2023/05/03	3.1	22.39	3	21.85	21.75	0.1	4,578	0.00%
2023/05/02	0.2	22.40	0	0.00	22.40	0.2	4,374	0.00%
2023/04/28	2	21.98	10	22.08	21.90	-8	4,148	-0.19%
2023/04/27	58.6	23.22	42	23.12	22.60	16.6	3,785	0.44%
2023/04/26	14	20.73	22	21.22	22.10	-8	2,108	-0.38%
2023/04/25	6	20.43	9	20.33	20.10	-3	1,652	-0.18%
2023/04/24	47	20.94	44	20.84	20.80	3	1,462	0.21%
2023/04/21	7	20.06	3	20.15	19.85	4	1,154	0.35%
2023/04/20	1	19.45	13	19.48	19.35	-12	877	-1.37%
2023/04/19	2	19.23	1	19.35	19.05	1	765	0.13%
2023/04/17	2	19.15	0	0.00	19.30	2	725	0.28%
2023/04/14	6	19.00	0	0.00	18.95	6	699	0.86%
2023/04/10	6	18.85	0	0.00	18.80	6	711	0.84%
2023/03/30	0	0.00	4	18.73	18.75	-4	857	-0.47%
2023/03/29	1	18.70	0	0.00	18.75	1	866	0.12%
2023/03/28	2	18.90	0	0.00	18.80	2	901	0.22%
2023/03/07	0	0.00	4	19.35	19.20	-4	1,645	-0.24%
2023/03/06	1	19.15	2	19.18	19.15	-1	1,628	-0.06%
2023/03/03	0	0.00	1	18.85	19.00	-1	1,611	-0.06%
2023/02/24	3	18.85	0	0.00	18.85	3	1,610	0.19%
2023/02/21	4	19.05	0	0.00	19.10	4	1,603	0.25%
2023/02/20	10	19.09	0	0.00	19.10	10	1,608	0.62%
2023/01/04	1	18.45	1	18.65	18.45	0	1,655	0.00%
2023/01/03	1	18.40	0	0.00	18.40	1	1,669	0.06%
2022/12/27	3	18.90	0	0.00	19.00	3	1,656	0.18%
2022/12/26	3	19.40	4	19.06	19.20	-1	1,635	-0.06%
2022/12/22	1	18.50	1	18.60	18.60	0	1,543	0.00%
2022/12/21	0	0.00	10	18.50	18.40	-10	1,554	-0.64%
2022/12/16	2	19.33	1	19.50	19.25	1	1,538	0.06%
2022/12/15	2	19.65	0	0.00	19.60	2	1,522	0.13%
2022/12/14	39	20.45	29	20.21	19.95	10	1,481	0.67%
2022/12/13	9	19.27	14	19.28	19.55	-5	1,270	-0.39%
2022/12/12	0	0.00	10	18.20	18.40	-10	1,152	-0.87%
2022/12/09	10	18.50	0	0.00	18.45	10	1,152	0.87%
2022/12/07	0	0.00	1	18.40	18.30	-1	1,147	-0.09%
2022/12/02	1	18.80	0	0.00	18.90	1	1,119	0.09%
2022/12/01	3	19.18	2	19.55	18.90	1	1,103	0.09%
2022/11/30	5	18.96	3	19.10	19.10	2	1,008	0.20%
2022/11/23	0	0.00	1	17.90	17.95	-1	842	-0.12%
2022/11/21	0	17.90	0	0.00	17.85	0	882	0.00%
2022/11/18	1	17.80	0	0.00	17.70	1	907	0.11%
2022/11/14	0	0.00	1	18.20	18.15	-1	1,211	-0.08%
2022/10/14	0	0.00	3	17.00	17.20	-3	1,915	-0.16%
2022/10/12	0.1	17.50	0	0.00	17.40	0.1	1,998	0.00%
2022/10/11	1	17.35	0	0.00	17.30	1	2,017	0.05%
2022/09/29	1	18.10	1	18.30	18.20	0	2,148	0.00%
2022/09/28	1	17.85	1	18.70	17.80	0	2,210	0.00%
2022/09/26	0	0.00	4	18.38	18.35	-4	2,241	-0.18%
2022/09/22	1	19.15	0	0.00	19.55	1	2,284	0.04%
2022/09/20	1	19.70	0	0.00	19.75	1	2,289	0.04%
2022/09/16	1	20.35	1	20.10	20.05	0	2,303	0.00%
2022/09/15	1	20.55	0	0.00	20.35	1	2,326	0.04%
2022/08/29	0	0.00	10	20.55	20.65	-10	2,559	-0.39%
2022/08/26	2	21.35	3	21.43	21.30	-1	2,599	-0.04%
2022/08/25	0	0.00	3	21.30	21.30	-3	2,845	-0.11%
2022/08/24	2	20.98	2	21.08	21.00	0	2,846	0.00%
2022/08/23	3	21.50	0	0.00	20.65	3	2,804	0.11%
2022/08/22	1	21.10	0	0.00	21.25	1	2,676	0.04%
2022/08/19	0	0.00	1.3	21.20	20.90	-1.3	2,646	-0.05%
2022/08/18	1	20.80	1	20.90	20.80	0	2,602	0.00%
2022/08/17	0	0.00	1	20.85	20.85	-1	2,602	-0.04%
2022/08/12	0	0.00	1	20.25	20.30	-1	2,612	-0.04%
2022/08/10	1	20.00	1	19.85	20.00	0	2,620	0.00%
2022/08/09	3	19.70	0	0.00	19.60	3	2,614	0.11%
2022/08/02	2	19.70	1	19.45	19.55	1	2,694	0.04%
2022/07/28	0.1	19.71	0	0.00	19.50	0.1	2,659	0.00%
2022/07/26	7	19.65	1	19.35	19.40	6	2,714	0.22%
2022/07/25	0	0.00	9	20.09	19.70	-9	2,734	-0.33%
2022/07/22	24	20.82	21.5	20.83	20.60	2.5	2,787	0.09%
2022/07/21	2	19.80	1	19.90	20.00	1	2,674	0.04%
2022/07/20	0	0.00	1	19.65	19.55	-1	2,707	-0.04%
2022/07/19	8	19.71	0	0.00	19.45	8	2,768	0.29%
2022/07/18	0	0.00	2	19.15	19.30	-2	2,751	-0.07%
2022/07/15	1	18.85	0	0.00	18.90	1	2,763	0.04%
2022/07/11	2	19.25	1	19.55	19.00	1	3,127	0.03%
2022/07/04	1	18.75	1	18.90	18.95	0	3,527	0.00%
2022/07/01	2.5	19.43	2	19.10	18.70	0.5	3,588	0.01%
2022/06/30	1.5	19.58	24	19.35	19.20	-22.5	3,596	-0.63%
2022/06/28	0	0.00	6	20.45	20.40	-6	3,700	-0.16%
2022/06/24	0.1	20.50	0	0.00	20.50	0.1	4,159	0.00%
2022/06/20	0.5	20.55	0	0.00	20.25	0.5	6,139	0.01%
2022/06/17	1.5	21.28	0	0.00	21.15	1.5	6,424	0.02%
2022/06/16	1.6	21.92	0	0.00	21.50	1.6	6,472	0.02%
2022/06/15	2	22.50	0	0.00	22.40	2	6,615	0.03%
2022/06/13	3	22.92	0	0.00	22.75	3	6,744	0.04%
2022/06/08	2	23.43	2	23.28	23.40	0	7,232	0.00%
2022/06/02	5	24.95	9	24.60	24.30	-4	7,319	-0.05%
2022/06/01	1	24.10	3	24.15	24.00	-2	7,129	-0.03%
2022/05/31	1	23.95	2	24.03	23.95	-1	7,160	-0.01%
2022/05/30	1	23.90	0.1	24.00	23.85	0.9	7,268	0.01%
2022/05/26	0	0.00	1	23.70	23.70	-1	7,408	-0.01%
2022/05/25	0	0.00	2	23.95	24.00	-2	7,476	-0.03%
2022/05/18	0	0.00	1	23.60	23.60	-1	7,674	-0.01%
2022/05/11	10	22.65	10	22.90	22.95	0	8,231	0.00%
2022/05/10	2	22.60	0	0.00	22.85	2	8,355	0.02%
2022/05/09	1	23.00	0	0.00	22.60	1	8,386	0.01%
2022/05/06	1	23.45	1	23.20	23.45	0	8,390	0.00%
2022/05/05	0	0.00	1	23.60	23.40	-1	8,392	-0.01%
2022/05/04	3	23.23	3	23.25	23.25	0	8,354	0.00%
2022/04/29	2	23.00	1	23.30	22.80	1	8,387	0.01%
2022/04/28	0.1	22.50	0	0.00	22.55	0.1	8,415	0.00%
2022/04/27	1.3	21.50	0	0.00	22.10	1.3	8,325	0.02%
2022/04/26	0.4	22.90	0	0.00	22.70	0.4	8,264	0.00%
2022/04/25	5.5	23.48	0	0.00	23.35	5.5	8,237	0.07%
2022/04/22	4	24.50	3	24.50	24.20	1	8,198	0.01%
2022/04/19	6	25.38	3	25.13	24.75	3	8,284	0.04%
2022/04/14	1	25.05	0	0.00	25.00	1	9,015	0.01%
2022/04/12	2	25.18	0	0.00	25.10	2	9,256	0.02%
2022/04/11	2	26.13	2	26.35	25.65	0	9,493	0.00%
2022/04/08	8	25.96	11	25.80	26.05	-3	10,088	-0.03%
2022/04/06	1	25.60	4	25.45	25.65	-3	10,941	-0.03%
2022/04/01	4	25.90	3	26.05	25.85	1	11,144	0.01%
2022/03/31	1	26.45	11	26.25	26.00	-10	11,160	-0.09%
2022/03/30	29	26.33	22	26.24	26.20	7	11,143	0.06%
2022/03/29	4	26.73	3	27.08	27.20	1	11,060	0.01%
2022/03/28	5	26.75	7.1	27.09	26.95	-2.1	11,150	-0.02%
2022/03/25	18	27.51	15.1	27.65	26.75	2.9	11,835	0.02%
2022/03/24	2	26.73	24.3	26.96	27.05	-22.3	11,076	-0.20%
2022/03/23	28	26.17	8	26.13	25.85	20	10,557	0.19%
2022/03/22	12	25.28	11	25.41	25.35	1	10,241	0.01%
2022/03/21	4	24.80	5	24.49	24.45	-1	9,979	-0.01%
2022/03/18	8	25.00	9	24.86	24.60	-1	10,024	-0.01%
2022/03/17	1	24.60	1	24.25	24.25	0	9,972	0.00%
2022/03/16	0	0.00	2	23.60	23.55	-2	9,952	-0.02%
2022/03/15	5	24.30	5	23.90	23.95	0	10,045	0.00%
2022/03/14	2.3	24.41	5	24.94	24.55	-2.7	10,257	-0.03%
2022/03/11	6	24.98	1	25.15	25.15	5	10,231	0.05%
2022/03/10	9	26.42	3	26.42	26.45	6	10,033	0.06%
2022/03/08	4	25.35	0	0.00	24.95	4	10,234	0.04%
2022/03/03	7	26.87	6	26.78	26.65	1	11,099	0.01%
2022/03/02	1	26.30	0	0.00	26.55	1	11,259	0.01%
2022/03/01	1	26.30	1.6	26.34	26.40	-0.6	11,391	-0.01%
2022/02/23	0	0.00	2	26.03	26.25	-2	13,305	-0.02%
2022/02/18	2	25.80	2	25.95	26.05	0	13,886	0.00%
2022/02/16	18	26.51	15	26.04	26.00	3	14,795	0.02%
2022/02/15	2	25.70	6	25.97	26.00	-4	15,392	-0.03%
2022/02/10	3	25.83	3	25.92	25.80	0	24,624	0.00%
2022/02/08	0	0.00	50	24.90	24.95	-50	29,989	-0.17%
2022/01/24	0.5	23.50	5	23.35	24.00	-4.6	32,710	-0.01%
2022/01/21	0.4	24.15	0	0.00	24.10	0.4	33,228	0.00%
2022/01/20	0.2	24.85	1	24.75	24.80	-0.8	33,609	0.00%
2022/01/19	0.4	24.85	0	0.00	24.70	0.4	34,239	0.00%
2022/01/14	1	25.35	1	24.70	24.60	0	36,365	0.00%
2022/01/13	1	25.60	1	25.75	25.60	0	36,954	0.00%
2022/01/11	2.1	25.92	0	0.00	25.85	2.1	39,278	0.01%
2022/01/10	0	0.00	35	26.64	26.55	-35	41,107	-0.09%
2022/01/07	136	27.50	129	27.25	26.80	7	42,968	0.02%	大買/大賣/
2022/01/06	1	26.65	6	27.20	26.90	-5	47,351	-0.01%
2022/01/05	10	27.15	6	27.00	27.05	4	50,667	0.01%
2022/01/04	84	27.90	81	27.75	27.80	3	51,347	0.01%
2022/01/03	42	28.45	48	28.28	28.40	-6	51,813	-0.01%
2021/12/30	20	27.64	18	27.60	27.25	2	53,391	0.00%
2021/12/29	67	27.78	81.5	27.88	27.80	-14.5	55,223	-0.03%
2021/12/28	17	27.02	21	26.71	26.45	-4	55,862	-0.01%
2021/12/27	0	0.00	31	26.10	26.10	-31	56,202	-0.06%
2021/12/24	1	26.35	1	26.55	26.20	0	56,794	0.00%
2021/12/23	3	26.65	3	26.40	26.25	0	57,389	0.00%
2021/12/22	19	27.09	25	27.08	26.55	-6	58,185	-0.01%
2021/12/21	43	27.34	26	27.42	26.95	17	58,736	0.03%
2021/12/20	0	0.00	2	26.10	26.05	-2	59,223	0.00%
2021/12/17	0	0.00	1	25.80	25.85	-1	60,496	0.00%
2021/12/16	1.1	25.99	1	25.95	25.90	0.1	63,107	0.00%
2021/12/15	0	0.00	0.1	26.15	26.00	-0.1	66,271	0.00%
2021/12/14	1	25.85	80	25.80	25.75	-79	68,540	-0.12%
2021/12/13	2	26.20	0	0.00	26.20	2	74,535	0.00%
2021/12/10	2	26.75	3	26.85	26.70	-1	79,396	0.00%
2021/12/09	5	26.82	3	26.97	26.90	2	82,430	0.00%
2021/12/08	6	26.94	4	26.75	27.00	2	83,166	0.00%
2021/12/07	2	26.40	0	0.00	26.20	2	83,195	0.00%
2021/12/06	0	0.00	3	26.25	26.25	-3	83,431	0.00%
2021/12/03	5	26.41	11	26.25	26.15	-6	83,413	-0.01%
2021/12/02	4.1	26.73	5.2	26.28	25.95	-1.1	83,574	0.00%
2021/12/01	5	26.26	10	26.44	26.45	-5	83,541	-0.01%
2021/11/30	14	27.23	6	27.42	25.65	8	83,240	0.01%
2021/11/29	42	25.55	46.3	25.76	26.25	-4.3	82,696	-0.01%
2021/11/26	2	26.50	6	26.27	26.25	-4	82,512	0.00%
2021/11/25	0	0.00	5	27.89	27.50	-5	82,250	-0.01%
2021/11/24	46	28.09	33	28.11	27.55	13	82,039	0.02%
2021/11/23	380	28.82	380.2	28.34	27.50	-0.2	81,430	0.00%	大買/大賣/
2021/11/22	15	27.14	3.3	27.20	27.40	11.7	80,087	0.01%
2021/11/19	35	27.41	0	0.00	27.45	35	79,897	0.04%
2021/11/18	33	27.74	50	27.55	27.55	-17	79,704	-0.02%
2021/11/17	55	28.00	17	28.14	28.10	38	79,529	0.05%
2021/11/16	59	27.91	44	27.80	27.60	15	79,154	0.02%
2021/11/15	16.1	28.08	14	28.25	28.05	2.1	78,644	0.00%
2021/11/12	76	28.09	39	28.13	28.00	37	78,156	0.05%
2021/11/11	237	29.51	232	29.59	28.50	5	77,269	0.01%	大買/大賣/
2021/11/10	610.1	30.32	602.3	30.06	29.40	7.8	75,210	0.01%	大買/大賣/
2021/11/09	174.1	29.06	136	29.57	30.25	38.1	70,014	0.05%	大買/大賣/
2021/11/08	404	29.12	521.1	28.74	27.50	-117.1	67,813	-0.17%	大買/大賣/鉅額交易
2021/11/05	210	28.11	157	28.44	29.35	53	64,287	0.08%	大買/大賣/
2021/11/04	463.1	26.94	447	26.92	26.70	16.1	62,279	0.03%	大買/大賣/
2021/11/03	4	25.10	4	25.31	25.50	0	60,492	0.00%
2021/11/02	39	25.29	19	25.56	25.15	20	60,320	0.03%
2021/11/01	2	26.00	3	25.97	25.90	-1	59,938	0.00%
2021/10/29	115	26.09	129	25.71	25.55	-14	59,519	-0.02%	大買/大賣/
2021/10/28	48	25.96	89.2	25.84	25.75	-41.2	58,959	-0.07%
2021/10/27	111	26.37	131	26.50	26.70	-20	58,539	-0.03%	大買/大賣/
2021/10/26	40.1	26.19	14	26.68	25.70	26.1	57,946	0.04%
2021/10/25	121	26.07	131	25.93	26.55	-10	57,313	-0.02%	大買/大賣/
2021/10/22	28	25.70	15	25.77	25.00	13	56,587	0.02%
2021/10/21	26	26.49	34	26.10	26.40	-8	56,060	-0.01%
2021/10/20	61	26.26	52	26.31	26.55	9	55,710	0.02%
2021/10/19	171	26.44	196	26.35	26.50	-25	54,907	-0.05%	大買/大賣/
2021/10/18	216.3	26.90	223	26.98	27.05	-6.8	53,352	-0.01%	大買/大賣/
2021/10/15	316	25.46	217.3	25.56	26.50	98.8	51,471	0.19%	大買/大賣/
2021/10/14	613	27.17	690	26.70	25.05	-77	49,597	-0.16%	大買/大賣/
2021/10/13	576	26.99	493.5	26.97	26.75	82.6	44,426	0.19%	大買/大賣/
2021/10/12	19.4	25.51	19.4	25.78	25.85	0	41,091	0.00%
2021/10/08	50.4	26.02	55	25.80	25.30	-4.6	40,340	-0.01%
2021/10/07	131.1	26.13	131.4	25.89	26.00	-0.3	40,104	0.00%	大買/大賣/
2021/10/06	57.4	25.72	103.1	25.61	26.00	-45.8	37,875	-0.12%	大賣/
2021/10/05	99.2	24.96	103.1	25.06	24.75	-3.9	35,699	-0.01%	大賣/
2021/10/04	43	24.51	31	24.59	24.00	12	34,529	0.03%
2021/10/01	68	24.74	25	24.64	25.00	43	34,112	0.13%
2021/09/30	24	25.29	14.1	25.33	25.65	9.9	33,557	0.03%
2021/09/29	211	25.57	214.7	25.55	25.10	-3.7	32,948	-0.01%	大買/大賣/
2021/09/28	77	25.47	2	25.20	25.35	75	32,255	0.23%
2021/09/27	78	26.68	104.1	26.71	26.70	-26.1	31,714	-0.08%	大賣/
2021/09/24	94	26.79	69	26.29	25.55	25	30,695	0.08%
2021/09/23	73	26.98	62	26.85	26.80	11	29,504	0.04%
2021/09/22	337	25.75	341	26.13	26.65	-4	26,859	-0.01%	大買/大賣/
2021/09/17	189.2	25.19	198.3	25.48	24.70	-9.1	23,829	-0.04%	大買/大賣/
2021/09/16	232.3	27.51	235.2	27.19	26.55	-2.9	21,531	-0.01%	大買/大賣/
2021/09/15	241.2	26.17	221.1	26.61	27.30	20.1	15,463	0.13%	大買/大賣/
2021/09/14	240.1	23.50	197	23.82	24.85	43.1	10,511	0.41%	大買/大賣/
2021/09/13	10	21.98	15	22.06	22.60	-5	7,434	-0.07%
2021/09/10	3	20.38	4	20.93	20.55	-1	6,594	-0.02%
2021/09/09	1	20.60	22	20.50	20.70	-21	6,283	-0.33%
2021/09/07	3	19.27	5	19.15	19.90	-2	6,122	-0.03%
2021/09/06	1	19.10	8	19.11	19.65	-7	5,939	-0.12%
2021/09/03	0	0.00	2	18.75	18.80	-2	5,926	-0.03%
2021/09/01	5	19.05	1	18.95	18.90	4	5,991	0.07%
2021/08/31	1	18.90	0	0.00	19.00	1	6,116	0.02%
2021/08/30	0	0.00	4	18.58	18.60	-4	6,589	-0.06%
2021/08/26	4	18.45	0	0.00	18.45	4	6,848	0.06%
2021/08/23	1	18.20	12	18.11	18.15	-11	7,177	-0.15%
2021/08/20	0	0.00	1	18.05	17.70	-1	7,332	-0.01%
2021/08/17	0	0.00	1	18.05	18.00	-1	8,111	-0.01%
2021/08/16	7	17.93	0	0.00	18.00	7	8,118	0.09%
2021/08/10	1	19.00	11	18.90	18.90	-10	8,470	-0.12%
2021/08/05	1	19.35	1	19.25	19.35	0	8,800	0.00%
2021/08/04	1	19.60	1	19.50	19.50	0	9,099	0.00%
2021/08/02	0	0.00	4	19.60	19.70	-4	9,165	-0.04%
2021/07/29	0	0.00	11	19.97	20.00	-11	9,169	-0.12%
2021/07/28	12	19.96	1	19.85	19.90	11	9,218	0.12%
2021/07/27	4	20.08	3	20.35	19.70	1	9,429	0.01%
2021/07/26	10	20.34	5	20.19	20.20	5	9,810	0.05%
2021/07/21	1	19.80	5	19.45	19.40	-4	9,555	-0.04%
2021/07/20	1	20.05	0	0.00	19.95	1	9,521	0.01%
2021/07/19	0	0.00	1	20.70	20.75	-1	9,492	-0.01%
2021/07/16	2	20.90	2	20.95	20.70	0	9,657	0.00%
2021/07/15	4	21.00	2	20.95	21.10	2	9,912	0.02%
2021/07/14	56	20.64	47.1	21.28	21.00	8.9	10,310	0.09%
2021/07/13	4	20.45	0	0.00	20.05	4	9,941	0.04%
2021/07/12	14	20.58	10	20.50	20.15	4	9,957	0.04%
2021/07/09	13	20.87	15.3	21.07	20.60	-2.3	10,059	-0.02%
2021/07/08	10	21.05	3	20.70	20.65	7	10,556	0.07%
2021/07/07	2	20.50	4	20.30	20.25	-2	11,101	-0.02%
2021/07/05	9	20.54	2	20.60	20.50	7	11,062	0.06%
2021/07/02	5	20.76	0	0.00	20.00	5	10,961	0.05%
2021/07/01	15	20.72	6.1	20.26	20.70	8.9	10,820	0.08%
2021/06/30	5	19.80	7	19.81	19.75	-2	10,440	-0.02%
2021/06/29	0.1	19.45	0	0.00	19.20	0.1	10,297	0.00%
2021/06/28	0	0.00	2	19.83	19.50	-2	10,285	-0.02%
2021/06/23	0.1	18.95	3	18.95	18.90	-2.9	10,064	-0.03%
2021/06/22	0.1	18.70	0	0.00	18.85	0.1	10,065	0.00%
2021/06/21	2.1	18.76	0	0.00	18.60	2.1	10,192	0.02%
2021/06/17	3	19.25	0	0.00	19.25	3	10,263	0.03%
2021/06/16	2.1	19.71	0	0.00	19.40	2.1	10,228	0.02%
2021/06/15	0	0.00	11	19.58	19.55	-11	10,013	-0.11%
2021/06/11	3.1	20.04	0	0.00	19.40	3.1	9,944	0.03%
2021/06/09	2	19.20	0	0.00	19.10	2	9,716	0.02%
2021/06/08	29	19.87	29	19.56	19.45	0	9,688	0.00%
2021/06/07	4	20.10	33	19.59	20.25	-29	9,559	-0.30%
2021/06/04	0	0.00	5	19.60	19.40	-5	9,064	-0.06%
2021/06/03	1	19.85	3	19.92	19.75	-2	8,983	-0.02%
2021/06/02	23	19.77	13	19.59	19.45	10	8,812	0.11%
2021/05/31	0	0.00	6	19.11	19.00	-6	8,538	-0.07%
2021/05/28	19	19.30	13	19.28	19.20	6	8,458	0.07%
2021/05/27	30	19.80	39.4	19.48	19.60	-9.4	8,307	-0.11%
2021/05/26	8	17.80	10	18.09	19.05	-2	7,705	-0.03%
2021/05/25	20.1	17.94	16	17.77	17.75	4.1	7,550	0.05%
2021/05/21	22.1	18.01	0	0.00	17.80	22.1	7,538	0.29%
2021/05/20	4	17.30	0	0.00	17.25	4	7,492	0.05%
2021/05/19	0	0.00	7	17.32	17.30	-7	7,612	-0.09%
2021/05/18	6	17.50	1	17.65	17.70	5	7,560	0.07%
2021/05/17	4	18.30	5	18.45	18.35	-1	7,424	-0.01%
2021/05/14	0	0.00	9	16.77	16.85	-9	7,130	-0.13%
2021/05/12	6	18.70	11	17.98	17.55	-5	6,988	-0.07%
2021/05/11	1	18.85	0	0.00	18.00	1	6,658	0.02%
2021/05/07	5	18.35	15	18.45	18.55	-10	6,563	-0.15%
2021/05/06	10	18.35	0	0.00	18.20	10	6,530	0.15%
2021/05/05	9	18.67	5	18.35	18.35	4	6,467	0.06%
2021/05/04	34	19.35	1	18.90	18.90	33	6,367	0.52%
2021/05/03	10	19.40	13	20.10	21.00	-3	5,966	-0.05%
2021/04/28	0	0.00	11	19.12	19.40	-11	5,431	-0.20%
2021/04/27	5	18.96	2	19.00	19.00	3	5,363	0.06%
2021/04/26	0	0.00	2	19.05	19.05	-2	5,315	-0.04%
2021/04/23	1	18.75	0	0.00	18.80	1	5,267	0.02%
2021/04/22	0	0.00	5	19.53	19.10	-5	5,222	-0.10%
2021/04/21	3	20.08	5	19.91	19.85	-2	5,006	-0.04%
2021/04/20	4	20.01	6	19.93	19.90	-2	4,670	-0.04%
2021/04/19	2	19.40	1	19.15	19.30	1	4,136	0.02%
2021/04/16	14	18.95	18	18.91	18.90	-4	3,951	-0.10%
2021/04/15	6	18.77	3	19.02	18.95	3	3,828	0.08%
2021/04/14	7	18.81	0	0.00	18.40	7	3,620	0.19%
2021/04/13	7	18.79	14	19.14	19.40	-7	3,009	-0.23%
2021/04/09	0	0.00	2	17.30	17.35	-2	2,428	-0.08%
2021/04/08	12	17.66	0	0.00	17.65	12	2,400	0.50%
2021/04/07	2	17.10	5	17.54	17.60	-3	2,343	-0.13%
2021/03/30	0	16.75	0	0.00	16.80	0	2,214	0.00%
2021/03/29	2	16.60	0	0.00	16.60	2	2,201	0.09%
2021/03/26	5	16.58	0	0.00	16.60	5	2,219	0.23%
2021/03/25	5	16.73	0.3	16.65	16.65	4.7	2,216	0.21%
2021/03/24	4	17.30	5	17.47	16.90	-1	2,198	-0.05%
2021/03/23	1.1	17.00	1	17.00	17.15	0.1	2,028	0.00%
2021/03/22	0	0.00	1	16.70	16.95	-1	1,933	-0.05%
2021/02/19	0	0.00	1	16.65	16.80	-1	1,977	-0.05%
2021/01/28	0	0.00	10	15.60	15.60	-10	1,986	-0.50%
2021/01/14	1	16.30	10	16.35	16.40	-9	1,981	-0.45%
2021/01/13	0	16.30	0	0.00	16.40	0	1,981	0.00%
2021/01/07	0	16.85	0	0.00	16.60	0	2,092	0.00%
2021/01/06	1	16.55	0	0.00	16.50	1	2,111	0.05%
2021/01/04	0	0.00	2	17.50	17.50	-2	2,032	-0.10%
2020/12/28	3	16.95	3	16.90	16.85	0	1,712	0.00%
2020/12/22	3	16.80	0	0.00	16.30	3	1,662	0.18%
2020/12/21	0	0.00	5	16.40	16.55	-5	1,682	-0.30%
2020/12/17	0	0.00	1	16.20	16.20	-1	1,784	-0.06%
2020/12/16	0	0.00	10	16.20	16.30	-10	1,827	-0.55%
2020/12/09	15	16.68	0	0.00	16.65	15	2,453	0.61%
2020/12/08	0	0.00	1	16.85	16.75	-1	2,458	-0.04%
2020/12/07	1	17.10	0	0.00	17.10	1	2,457	0.04%
2020/12/02	0	0.00	2	16.90	16.80	-2	2,837	-0.07%
2020/12/01	1	17.20	1	17.10	17.00	0	2,833	0.00%
2020/11/30	1	16.95	8	17.07	17.20	-7	2,819	-0.25%
2020/11/27	2	16.75	0	0.00	16.80	2	2,758	0.07%
2020/11/19	0	0.00	2	16.60	16.50	-2	2,840	-0.07%
2020/11/17	0	0.00	12	16.90	16.65	-12	2,850	-0.42%
2020/11/16	0	0.00	5	16.50	16.45	-5	2,833	-0.18%
2020/11/12	10	16.70	2	16.95	16.70	8	2,854	0.28%
2020/11/11	12	16.91	0	0.00	16.90	12	2,868	0.42%
2020/11/02	1	16.20	0	0.00	16.20	1	3,315	0.03%
2020/10/30	0	0.00	1	16.70	16.35	-1	3,345	-0.03%
2020/10/29	1	16.75	5	16.75	16.75	-4	3,387	-0.12%
2020/10/23	5	16.50	4	16.60	16.60	1	3,702	0.03%
2020/10/16	0	0.00	10	16.25	16.05	-10	3,693	-0.27%
2020/09/30	0	0.00	1	15.90	16.00	-1	4,335	-0.02%
2020/09/25	1	15.80	0	0.00	15.90	1	5,352	0.02%
2020/09/21	3	16.90	0	0.00	16.95	3	5,596	0.05%
2020/09/17	1	17.80	3	17.42	17.35	-2	5,609	-0.04%
2020/09/16	0	0.00	2	16.80	16.85	-2	5,152	-0.04%
2020/08/28	0	0.00	4	16.40	16.45	-4	4,761	-0.08%
2020/08/20	2	15.85	0	0.00	15.50	2	4,683	0.04%
2020/08/18	0	0.00	2.3	16.45	16.45	-2.3	4,676	-0.05%
2020/08/11	0	0.00	2	16.75	16.55	-2	4,574	-0.04%
2020/08/10	3	17.20	6	17.21	17.35	-3	4,510	-0.07%
2020/08/07	1	16.65	3	16.62	16.50	-2	4,278	-0.05%
2020/08/06	12	16.63	1	16.80	16.65	11	4,270	0.26%
2020/08/03	2	16.40	2	16.50	16.35	0	4,344	0.00%
2020/07/31	5	16.55	5	16.65	16.55	0	4,459	0.00%
2020/07/30	10	16.60	5	16.55	16.70	5	4,553	0.11%
2020/07/29	4	15.65	4	15.65	15.90	0	4,446	0.00%
2020/07/28	1	15.30	0	0.00	14.95	1	4,429	0.02%
2020/07/22	4	16.55	0	0.00	16.35	4	4,338	0.09%
2020/07/17	0	0.00	10	16.35	16.15	-10	4,238	-0.24%
2020/07/13	0	0.00	1	17.30	17.30	-1	4,037	-0.02%
2020/07/10	3	17.58	4	17.55	17.90	-1	3,988	-0.03%
2020/07/09	2	18.10	5	18.67	18.00	-3	3,821	-0.08%
2020/07/08	15	17.81	15	18.56	18.90	0	3,615	0.00%
2020/07/07	9	17.49	1	17.20	17.40	8	3,313	0.24%
2020/07/06	33	18.03	7	18.05	18.20	26	3,151	0.83%
2020/07/03	2	16.28	4	16.69	16.90	-2	2,584	-0.08%
2020/07/02	6	15.11	1.1	15.26	15.40	4.9	2,407	0.21%
2020/06/30	1	15.05	0	14.95	14.75	1	2,254	0.04%
2020/06/29	0	0.00	2	15.10	14.90	-2	2,200	-0.09%
2020/06/19	2	14.73	0	0.00	14.50	2	2,149	0.09%
2020/06/17	3	15.30	10	15.14	15.10	-7	2,091	-0.33%
2020/06/16	4	14.83	1	14.80	14.85	3	1,979	0.15%
2020/06/15	0	0.00	2	14.95	15.15	-2	1,969	-0.10%
2020/06/12	2	14.05	0	0.00	14.20	2	1,884	0.11%
2020/06/05	3	14.83	0	0.00	14.85	3	1,942	0.15%
2020/06/03	0	0.00	2	15.00	14.70	-2	2,230	-0.09%
2020/05/26	0	0.00	1	15.40	15.05	-1	2,154	-0.05%
2020/05/22	3	14.52	0	0.00	14.45	3	2,077	0.14%
2020/05/15	2	14.93	0	0.00	14.80	2	2,032	0.10%
2020/05/12	1	15.15	1	15.90	15.80	0	1,949	0.00%
2020/05/07	0	0.00	2	15.60	16.30	-2	1,647	-0.12%
2020/05/04	2	14.25	0	0.00	14.20	2	1,231	0.16%
2020/04/15	0	0.00	1	13.40	13.65	-1	1,115	-0.09%
2020/04/10	1	12.95	0	0.00	13.00	1	1,083	0.09%
2020/04/08	2	12.95	0	0.00	12.95	2	1,072	0.19%
2020/03/31	0	0.00	2	12.45	12.15	-2	990	-0.20%
2020/03/30	2	12.25	0	0.00	12.35	2	980	0.20%
2020/03/18	0	0.00	1	11.90	11.90	-1	791	-0.13%
2020/03/17	0	0.00	1	12.70	12.60	-1	768	-0.13%
2020/03/16	2	13.35	0	0.00	13.25	2	759	0.26%
2020/03/13	1	13.15	1	13.65	13.50	0	747	0.00%
2020/03/11	2	15.55	0	0.00	15.50	2	676	0.30%
2020/03/10	5	16.09	2	15.80	15.80	3	653	0.46%
2020/03/09	1	15.65	3	16.48	16.50	-2	448	-0.45%
2019/10/28	0	0.00	20.1	15.95	15.90	-20.1	372	-5.38%
2019/10/21	0	0.00	4	16.00	16.00	-4	388	-1.03%
2019/10/15	0	0.00	3	16.10	16.15	-3	401	-0.75%
2019/10/09	3	16.00	0	0.00	16.00	3	417	0.72%
2019/10/08	4	16.10	0	0.00	16.10	4	422	0.95%
2019/09/03	2	16.30	0	0.00	16.30	2	815	0.25%
2019/07/31	0	0.00	1	17.20	17.20	-1	807	-0.12%
2019/07/23	1	17.35	0	0.00	17.40	1	790	0.13%
2019/07/16	2	17.60	2	17.80	17.70	0	750	0.00%
2019/07/02	1	17.15	1	17.50	17.15	0	526	0.00%
2019/06/05	0	0.00	30	17.00	16.95	-30	545	-5.50%
2019/05/10	0	0.00	2	16.55	16.50	-2	595	-0.34%
2019/05/03	1	16.75	0	0.00	16.80	1	583	0.17%
2019/04/22	0	0.00	80	17.00	17.00	-80	573	-13.96%
2019/04/15	1	16.95	0	0.00	17.00	1	549	0.18%
2019/04/10	0	0.00	0.1	17.05	17.05	-0.1	541	-0.01%
2019/04/09	1	17.50	0	0.00	17.35	1	531	0.19%
2019/03/27	0	0.00	1	17.15	17.15	-1	457	-0.22%
2019/03/25	0	0.00	2	17.10	17.00	-2	373	-0.54%
2019/02/20	2	17.10	0	0.00	17.10	2	267	0.75%
2019/01/25	0	0.00	1	16.15	16.15	-1	185	-0.54%
2018/12/21	0	0.00	1	15.45	15.85	-1	301	-0.33%
2018/12/12	0	0.00	1	16.00	15.95	-1	322	-0.31%
2018/12/11	0	0.00	1	15.85	15.85	-1	325	-0.31%
2018/12/07	1	15.85	0	0.00	15.90	1	350	0.29%
2018/12/06	1	16.10	2	15.90	15.90	-1	355	-0.28%
2018/12/04	0	0.00	1	16.40	16.40	-1	368	-0.27%
2018/11/29	1	16.25	0	0.00	16.25	1	374	0.27%
2018/11/28	0	0.00	2	16.10	16.15	-2	374	-0.53%
2018/11/26	0	0.00	2	16.00	16.10	-2	396	-0.50%
2018/11/06	0	0.00	1	15.85	15.95	-1	474	-0.21%
2018/11/05	2	15.85	0	0.00	15.95	2	475	0.42%
2018/11/02	0	0.00	1	15.85	15.95	-1	475	-0.21%
2018/10/17	0	16.30	0	0.00	16.20	0	466	0.00%
2018/10/12	1	16.05	0	0.00	16.25	1	496	0.20%
2018/09/03	4	18.50	0	0.00	18.50	4	581	0.69%
2018/08/27	0	0.00	1	18.50	18.25	-1	632	-0.16%
2018/08/13	1	17.40	0	0.00	17.45	1	776	0.13%
2018/07/23	1	18.55	0	0.00	18.40	1	1,006	0.10%
2018/07/12	1	18.10	0	0.00	18.15	1	981	0.10%
2018/07/06	0	0.00	1	17.70	17.60	-1	994	-0.10%
2018/07/02	0	0.00	2	18.50	18.55	-2	978	-0.20%
2018/06/01	1	19.70	0	0.00	19.30	1	906	0.11%
2018/05/30	0	0.00	0.1	18.65	18.65	-0.1	788	-0.01%
2018/05/18	2	19.10	0	0.00	18.90	2	773	0.26%
2018/04/11	1	18.00	0	0.00	18.00	1	808	0.12%
2018/03/27	0	0.00	2	17.90	17.75	-2	1,052	-0.19%
2018/03/26	0	0.00	4	17.88	17.75	-4	1,057	-0.38%
2018/03/23	0	0.00	14	17.78	17.85	-14	1,058	-1.32%
2018/03/22	2	17.95	5	18.15	18.10	-3	1,060	-0.28%
2018/03/21	3	17.90	0	0.00	17.95	3	1,050	0.29%
2018/03/20	7	17.92	0	0.00	18.05	7	1,055	0.66%
2018/03/16	13.1	18.00	0	0.00	18.15	13.1	1,081	1.21%
2018/03/12	1	17.70	0	0.00	17.80	1	1,085	0.09%
2018/03/02	0	0.00	0.5	17.80	17.80	-0.5	1,101	-0.05%
2018/03/01	0	0.00	5	18.10	18.10	-5	1,098	-0.45%
2018/02/22	0	0.00	12	17.50	17.55	-12	1,095	-1.10%
2018/02/21	12	17.23	0	0.00	17.60	12	1,093	1.10%
2018/01/29	0	18.55	0	0.00	18.55	0	1,004	0.00%
2018/01/12	2	19.15	0	0.00	19.40	2	1,070	0.19%
2018/01/03	0	0.00	2	19.70	19.85	-2	987	-0.20%
2018/01/02	1	19.95	3	19.70	19.55	-2	906	-0.22%