永光 (1711)-元大-大里德芳券商分點個股進出

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－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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	2	20.28	3	20.37	20.35	-1	2,705	-0.04%
2024/05/09	3	20.27	0	0.00	20.25	3	2,698	0.11%
2024/05/08	1	20.35	7	20.34	20.40	-6	2,679	-0.22%
2024/05/07	4	19.85	3	19.93	19.90	1	2,652	0.04%
2024/05/06	10	20.10	0	0.00	20.00	10	2,646	0.38%
2024/05/03	7	20.26	2	20.55	20.05	5	2,642	0.19%
2024/04/30	3	20.35	0	0.00	20.30	3	2,620	0.11%
2024/04/29	0	0.00	6	20.25	20.45	-6	2,613	-0.23%
2024/04/26	5	19.98	2	20.20	19.95	3	2,592	0.12%
2024/04/25	1	20.05	0	0.00	20.00	1	2,587	0.04%
2024/04/23	2	19.90	2	20.10	20.00	0	2,593	0.00%
2024/04/22	0	0.00	2	19.95	20.05	-2	2,604	-0.08%
2024/04/18	3	20.07	0	0.00	20.10	3	2,582	0.12%
2024/04/17	3	20.30	0	0.00	20.25	3	2,581	0.12%
2024/04/16	1	19.70	3	19.70	19.80	-2	2,583	-0.08%
2024/04/15	4	20.35	4	20.55	20.30	0	2,586	0.00%
2024/04/12	4	20.29	0	0.00	20.25	4	2,572	0.16%
2024/04/11	0	0.00	4	20.30	20.30	-4	2,566	-0.16%
2024/04/10	1	20.75	6	20.65	20.70	-5	2,563	-0.20%
2024/04/09	1	20.55	0	0.00	20.55	1	2,556	0.04%
2024/04/08	0	0.00	2	20.30	20.60	-2	2,545	-0.08%
2024/04/03	10	20.35	0	0.00	20.35	10	2,534	0.39%
2024/04/02	2	20.45	10	20.50	20.45	-8	2,521	-0.32%
2024/04/01	1	20.10	0	0.00	20.05	1	2,473	0.04%
2024/03/25	7	20.02	1	20.10	20.00	6	2,437	0.25%
2024/03/19	2	19.45	0	0.00	19.40	2	2,400	0.08%
2024/03/14	0	0.00	2	19.85	19.75	-2	2,375	-0.08%
2024/03/11	0	20.65	3	20.45	20.25	-3	2,358	-0.13%
2024/03/08	3	20.60	0	0.00	20.55	3	2,362	0.13%
2024/03/06	2	21.15	1	21.50	21.50	1	2,305	0.04%
2024/03/05	0	0.00	11	21.07	21.10	-11	2,254	-0.49%
2024/03/04	2	21.38	0	0.00	21.40	2	2,199	0.09%
2024/03/01	2	21.50	0.1	21.65	21.45	2	2,146	0.09%
2024/02/29	30	21.64	11	21.60	21.50	19	2,089	0.91%
2024/02/27	82.1	22.27	18	22.20	21.80	64.1	1,947	3.29%
2024/02/26	2	21.25	16	21.30	21.70	-14	1,086	-1.29%
2024/02/22	0	0.00	1	19.90	19.90	-1	949	-0.11%
2024/02/21	1	19.80	0	0.00	19.85	1	948	0.11%
2024/02/20	0	0.00	1	20.20	19.80	-1	949	-0.11%
2024/02/19	1	19.95	5	20.05	19.95	-4	944	-0.42%
2024/02/16	16	19.95	8	19.80	20.00	8	882	0.91%
2024/02/15	0	0.00	1	18.75	19.00	-1	813	-0.12%
2024/02/02	1	18.70	0	0.00	18.70	1	811	0.12%
2024/02/01	1	18.70	1	18.80	18.80	0	810	0.00%
2024/01/17	0	0.00	2	18.65	18.40	-2	949	-0.21%
2024/01/16	2	18.78	3	18.80	18.70	-1	1,022	-0.10%
2024/01/11	0	0.00	2	19.05	19.05	-2	1,367	-0.15%
2024/01/10	2	19.05	2	18.95	18.95	0	1,384	0.00%
2024/01/09	2	19.33	3	19.32	19.20	-1	1,366	-0.07%
2024/01/04	1	19.40	4	19.48	19.40	-3	1,350	-0.22%
2023/12/29	1	19.55	0	0.00	19.60	1	1,355	0.07%
2023/12/26	0	0.00	1	19.55	19.65	-1	1,370	-0.07%
2023/12/25	1	19.50	1	19.50	19.45	0	1,383	0.00%
2023/12/22	2	19.75	8	19.70	19.65	-6	1,417	-0.42%
2023/12/20	1	19.90	2	20.05	20.00	-1	1,424	-0.07%
2023/12/19	3	19.90	0	0.00	19.85	3	1,421	0.21%
2023/12/14	2	19.95	5	19.95	19.85	-3	1,412	-0.21%
2023/12/13	1	19.70	0	0.00	19.70	1	1,417	0.07%
2023/12/12	1	19.90	0	0.00	19.75	1	1,420	0.07%
2023/12/11	0	0.00	3	20.05	19.90	-3	1,419	-0.21%
2023/12/08	1	20.10	0	0.00	20.05	1	1,416	0.07%
2023/12/07	1	20.35	5	20.25	20.20	-4	1,411	-0.28%
2023/12/06	1	20.55	2	20.55	20.50	-1	1,398	-0.07%
2023/12/05	3	20.73	4	20.86	20.80	-1	1,386	-0.07%
2023/12/01	6	20.56	0	0.00	20.50	6	1,332	0.45%
2023/11/30	2	20.50	0	20.45	20.45	2	1,326	0.15%
2023/11/29	0	0.00	5	20.30	20.35	-5	1,312	-0.38%
2023/11/27	5	20.35	0	0.00	20.10	5	1,317	0.38%
2023/11/24	4	20.13	1	20.15	20.15	3	1,308	0.23%
2023/11/23	8	20.18	0	0.00	20.20	8	1,301	0.61%
2023/11/22	0	0.00	2	20.10	20.05	-2	1,291	-0.15%
2023/11/21	2	20.00	1	20.05	20.05	1	1,280	0.08%
2023/11/17	0	0.00	4	19.75	19.60	-4	1,262	-0.32%
2023/11/14	0	0.00	3	19.50	19.35	-3	1,244	-0.24%
2023/11/13	1	19.30	0	0.00	19.25	1	1,251	0.08%
2023/11/10	1	19.40	0	0.00	19.35	1	1,256	0.08%
2023/11/09	1	19.60	0	0.00	19.60	1	1,255	0.08%
2023/11/07	1	19.70	0	0.00	19.70	1	1,295	0.08%
2023/11/03	0	0.00	6	19.65	19.80	-6	1,340	-0.45%
2023/11/02	0	0.00	2	19.45	19.45	-2	1,344	-0.15%
2023/11/01	0	0.00	2	19.30	19.30	-2	1,369	-0.15%
2023/10/31	2	19.25	3	19.43	19.25	-1	1,383	-0.07%
2023/10/30	1	19.60	0	0.00	19.55	1	1,431	0.07%
2023/10/27	1	19.65	1	19.65	19.70	0	1,445	0.00%
2023/10/26	4	19.96	0	0.00	19.65	4	1,465	0.27%
2023/10/25	0	0.00	13	20.12	20.10	-13	1,468	-0.89%
2023/10/24	2	19.68	1	19.60	19.75	1	1,470	0.07%
2023/10/23	16	20.24	11	20.05	20.00	5	1,406	0.36%
2023/10/20	4	19.56	0	0.00	19.50	4	1,172	0.34%
2023/10/19	1	19.85	1	19.70	19.50	0	1,184	0.00%
2023/10/18	1	18.70	0	0.00	18.70	1	1,167	0.09%
2023/10/13	1	19.15	0	0.00	19.15	1	1,672	0.06%
2023/10/04	1	18.95	1	18.95	18.95	0	2,016	0.00%
2023/10/03	1	19.20	0	0.00	19.15	1	2,115	0.05%
2023/09/28	2	19.48	0	0.00	19.35	2	2,207	0.09%
2023/09/27	1	19.30	2	19.53	19.80	-1	2,212	-0.05%
2023/09/26	1	19.40	0	0.00	19.30	1	2,202	0.05%
2023/09/22	1	19.20	0	0.00	19.45	1	2,275	0.04%
2023/09/21	1	19.40	1	19.40	19.40	0	2,341	0.00%
2023/09/20	1	19.55	1	19.55	19.50	0	2,408	0.00%
2023/09/19	1	19.70	1	19.65	19.65	0	2,597	0.00%
2023/09/18	1	19.55	1	19.80	19.85	0	2,716	0.00%
2023/09/15	1	19.60	0	0.00	19.45	1	2,753	0.04%
2023/09/14	0	0.00	2	19.80	19.80	-2	2,762	-0.07%
2023/09/13	0	0.00	1	19.65	19.75	-1	2,775	-0.04%
2023/09/11	2	19.43	0	0.00	19.30	2	2,844	0.07%
2023/09/08	1	19.60	1	19.50	19.55	0	2,872	0.00%
2023/09/07	1	19.75	0	0.00	19.60	1	2,892	0.03%
2023/09/01	0	0.00	1	19.50	19.65	-1	3,023	-0.03%
2023/08/31	1	19.25	0	0.00	19.25	1	3,126	0.03%
2023/08/30	2	19.30	3	19.35	19.40	-1	3,573	-0.03%
2023/08/28	1	19.10	2	19.15	19.20	-1	3,701	-0.03%
2023/08/25	0	0.00	7	19.33	19.30	-7	3,705	-0.19%
2023/08/11	1	19.75	11	19.40	19.45	-10	4,076	-0.25%
2023/08/09	2	20.30	5	20.19	20.15	-3	4,166	-0.07%
2023/08/07	2	20.68	2	20.75	20.75	0	4,220	0.00%
2023/08/04	1	20.80	1	20.90	20.90	0	4,222	0.00%
2023/08/01	1	21.05	1	20.90	20.90	0	4,310	0.00%
2023/07/28	1	21.25	0	0.00	21.10	1	4,467	0.02%
2023/07/27	1	21.55	4	21.48	21.45	-3	4,662	-0.06%
2023/07/25	0	0.00	4	20.78	20.70	-4	5,177	-0.08%
2023/07/24	7	20.91	0	0.00	20.75	7	6,834	0.10%
2023/07/20	1	20.90	3	21.42	21.25	-2	7,367	-0.03%
2023/07/19	10	20.95	13	21.10	20.95	-3	7,618	-0.04%
2023/07/18	26	22.24	2	21.93	21.50	24	7,821	0.31%
2023/07/17	5	21.90	0	0.00	21.90	5	7,546	0.07%
2023/07/13	0	0.00	1	20.55	20.40	-1	7,311	-0.01%
2023/07/12	0	0.00	1	20.75	20.60	-1	7,307	-0.01%
2023/07/11	0	0.00	14	20.80	21.05	-14	7,298	-0.19%
2023/07/10	3	21.30	6	20.77	20.80	-3	7,266	-0.04%
2023/07/07	2	20.95	1	20.60	20.65	1	7,163	0.01%
2023/07/06	1	21.70	0	0.00	21.55	1	7,114	0.01%
2023/07/05	1	21.70	0	0.00	21.50	1	7,064	0.01%
2023/07/03	0	0.00	6	21.95	21.95	-6	7,015	-0.09%
2023/06/30	0	0.00	1	21.50	21.80	-1	6,959	-0.01%
2023/06/29	1	22.20	0	0.00	21.50	1	6,929	0.01%
2023/06/28	0	0.00	3	21.85	21.85	-3	6,861	-0.04%
2023/06/27	4	22.26	6	21.97	21.50	-2	6,808	-0.03%
2023/06/26	0	0.00	4	21.30	21.40	-4	6,616	-0.06%
2023/06/21	5	21.09	7	21.03	21.05	-2	6,495	-0.03%
2023/06/16	2	20.90	3	20.88	20.70	-1	6,415	-0.02%
2023/06/14	1	20.80	0	0.00	20.80	1	6,343	0.02%
2023/06/13	2	20.80	0	0.00	20.80	2	6,323	0.03%
2023/06/12	2	21.00	6	20.80	20.80	-4	6,304	-0.06%
2023/06/09	5	21.55	0	0.00	21.25	5	6,278	0.08%
2023/06/08	0	0.00	12	21.29	21.20	-12	6,247	-0.19%
2023/06/07	1	21.60	1.1	21.69	21.50	-0.1	6,224	0.00%
2023/06/06	1	21.90	3	21.57	21.55	-2	6,190	-0.03%
2023/06/05	19.1	22.20	22	22.26	22.15	-2.9	6,085	-0.05%
2023/06/02	10	20.85	0	0.00	20.80	10	5,651	0.18%
2023/06/01	6	20.18	6	20.70	20.60	0	5,615	0.00%
2023/05/30	6	20.07	0	0.00	20.05	6	5,537	0.11%
2023/05/29	7	20.25	0	0.00	20.20	7	5,527	0.13%
2023/05/26	1	20.30	0	0.00	20.05	1	5,521	0.02%
2023/05/25	1	20.70	0	0.00	20.55	1	5,486	0.02%
2023/05/24	1	20.55	7	20.57	20.55	-6	5,462	-0.11%
2023/05/23	4	20.55	2	20.65	20.55	2	5,438	0.04%
2023/05/19	13	21.16	7	20.79	20.65	6	5,408	0.11%
2023/05/18	3	20.42	0	0.00	20.45	3	5,210	0.06%
2023/05/17	2	20.55	0	0.00	20.45	2	5,186	0.04%
2023/05/16	2	20.65	2	20.70	20.55	0	5,147	0.00%
2023/05/15	1	20.10	0	0.00	20.05	1	5,026	0.02%
2023/05/12	3	20.07	1	20.10	20.15	2	5,019	0.04%
2023/05/11	3	20.07	1	20.10	20.00	2	5,000	0.04%
2023/05/10	0	0.00	1	20.80	20.80	-1	4,927	-0.02%
2023/05/09	1	21.20	2	21.18	20.75	-1	4,903	-0.02%
2023/05/08	1	21.35	1	21.20	21.40	0	4,817	0.00%
2023/05/05	2	21.90	42	21.60	21.50	-40	4,753	-0.84%
2023/05/04	12	21.98	13	21.87	21.80	-1	4,692	-0.02%
2023/05/03	15	22.27	6	21.86	21.75	9	4,578	0.20%
2023/05/02	0	0.00	14	22.34	22.40	-14	4,374	-0.32%
2023/04/28	34	21.93	9	21.96	21.90	25	4,148	0.60%
2023/04/27	78	23.23	40	23.19	22.60	38	3,785	1.00%
2023/04/26	1	19.35	10	21.36	22.10	-9	2,108	-0.43%
2023/04/25	4	20.68	4	20.23	20.10	0	1,652	0.00%
2023/04/24	13	20.85	17	20.82	20.80	-4	1,462	-0.27%
2023/04/21	10	20.06	7	20.16	19.85	3	1,154	0.26%
2023/04/20	4	19.81	2	19.85	19.35	2	877	0.23%
2023/04/19	1	19.40	0	0.00	19.05	1	765	0.13%
2023/04/18	1	19.10	0	0.00	19.10	1	736	0.14%
2023/04/17	0	0.00	2	19.15	19.30	-2	725	-0.28%
2023/04/12	0	0.00	1	19.00	19.00	-1	696	-0.14%
2023/03/28	2	18.90	3	18.97	18.80	-1	901	-0.11%
2023/03/23	0	0.00	1	18.65	18.60	-1	974	-0.10%
2023/03/22	0	0.00	2	18.60	18.60	-2	1,188	-0.17%
2023/03/15	0	18.60	0	0.00	18.50	0	1,331	0.00%
2023/03/08	0	0.00	1	19.15	19.25	-1	1,654	-0.06%
2023/03/07	2	19.40	2	19.30	19.20	0	1,645	0.00%
2023/03/03	1	18.90	0	0.00	19.00	1	1,611	0.06%
2023/02/23	1	19.05	2	19.00	19.10	-1	1,606	-0.06%
2023/02/22	1	18.90	0	0.00	18.90	1	1,606	0.06%
2023/02/20	0	19.05	0	0.00	19.10	0	1,608	0.00%
2023/02/13	1	18.65	0	0.00	18.85	1	1,628	0.06%
2023/02/08	0	0.00	1	19.15	19.15	-1	1,624	-0.06%
2023/02/02	0	0.00	1	19.20	19.20	-1	1,601	-0.06%
2023/02/01	1	19.00	0	0.00	19.00	1	1,582	0.06%
2023/01/31	0	0.00	1	18.80	19.00	-1	1,581	-0.06%
2023/01/30	0	0.00	2	18.55	18.65	-2	1,565	-0.13%
2023/01/10	1	18.60	0	0.00	18.65	1	1,609	0.06%
2023/01/06	1	18.45	0	0.00	18.45	1	1,624	0.06%
2022/12/28	0	0.00	1	18.65	18.70	-1	1,667	-0.06%
2022/12/27	1	18.95	1	18.85	19.00	0	1,656	0.00%
2022/12/26	5	19.28	6	19.39	19.20	-1	1,635	-0.06%
2022/12/23	1	18.45	0	0.00	18.40	1	1,540	0.06%
2022/12/20	0	0.00	1	18.95	18.35	-1	1,551	-0.06%
2022/12/19	1	19.15	0	0.00	19.10	1	1,546	0.06%
2022/12/16	3	19.28	2	19.40	19.25	1	1,538	0.06%
2022/12/15	1	19.65	11	19.60	19.60	-10	1,522	-0.66%
2022/12/14	19	20.52	8	20.37	19.95	11	1,481	0.74%
2022/12/13	3	19.40	1	19.10	19.55	2	1,270	0.16%
2022/12/09	1	18.45	0	0.00	18.45	1	1,152	0.09%
2022/12/07	0	0.00	0	18.45	18.30	0	1,147	0.00%
2022/12/02	0	0.00	0	18.85	18.90	0	1,119	0.00%
2022/12/01	3	19.28	0	0.00	18.90	3	1,103	0.27%
2022/11/30	1.1	19.27	1	19.60	19.10	0.1	1,008	0.01%
2022/11/11	0	17.80	0	0.00	17.80	0	1,219	0.00%
2022/11/07	2	17.80	1	17.65	17.75	1	1,295	0.08%
2022/11/03	1	17.40	0	0.00	17.40	1	1,341	0.07%
2022/11/01	0	0.00	1	17.50	17.55	-1	1,370	-0.07%
2022/10/31	0	0.00	1	17.30	17.35	-1	1,392	-0.07%
2022/10/27	0	0.00	5	17.30	17.50	-5	1,428	-0.35%
2022/10/25	5	16.90	0	0.00	16.85	5	1,584	0.32%
2022/10/12	0	0.00	1.1	17.04	17.40	-1.1	1,998	-0.06%
2022/10/11	0	0.00	5	17.50	17.30	-5	2,017	-0.25%
2022/10/07	0	0.00	2	18.30	18.15	-2	2,006	-0.10%
2022/10/04	5	18.25	1.1	18.36	18.45	3.9	2,077	0.19%
2022/09/28	0	0.00	1	18.00	17.80	-1	2,210	-0.05%
2022/09/26	3	18.73	0	0.00	18.35	3	2,241	0.13%
2022/09/21	1	19.45	3	19.45	19.30	-2	2,287	-0.09%
2022/09/19	3	19.62	0	0.00	19.60	3	2,300	0.13%
2022/09/15	3	20.40	12	20.48	20.35	-9	2,326	-0.39%
2022/09/07	3	19.65	0	0.00	19.70	3	2,450	0.12%
2022/09/05	3	20.15	0	0.00	20.15	3	2,483	0.12%
2022/09/02	2	20.60	40	20.60	20.50	-38	2,509	-1.51%
2022/09/01	4	20.85	0	0.00	20.75	4	2,513	0.16%
2022/08/31	0	0.00	1	21.00	21.15	-1	2,513	-0.04%
2022/08/29	3	20.55	1	20.65	20.65	2	2,559	0.08%
2022/08/26	2	21.38	1	21.35	21.30	1	2,599	0.04%
2022/08/25	1	21.15	0	0.00	21.30	1	2,845	0.04%
2022/08/24	0	0.00	1	20.80	21.00	-1	2,846	-0.04%
2022/08/23	22	21.04	11	20.71	20.65	11	2,804	0.39%
2022/08/22	1	20.80	10	21.30	21.25	-9	2,676	-0.34%
2022/08/19	2	21.15	2	21.00	20.90	0	2,646	0.00%
2022/08/12	0	0.00	12	20.40	20.30	-12	2,612	-0.46%
2022/08/05	6	19.65	6	19.50	19.60	0	2,642	0.00%
2022/08/01	20	20.25	20	20.40	20.35	0	2,659	0.00%
2022/07/26	0	0.00	1	19.45	19.40	-1	2,714	-0.04%
2022/07/25	1	19.75	15	19.61	19.70	-14	2,734	-0.51%
2022/07/22	39	20.80	12	20.76	20.60	27	2,787	0.97%
2022/07/21	0	0.00	2	19.95	20.00	-2	2,674	-0.07%
2022/07/20	2	19.80	1	19.65	19.55	1	2,707	0.04%
2022/07/19	7	19.70	12	19.48	19.45	-5	2,768	-0.18%
2022/07/18	0	0.00	1	19.20	19.30	-1	2,751	-0.04%
2022/07/13	0	0.00	23	18.83	18.85	-23	3,067	-0.75%
2022/07/12	11	18.10	1	18.05	17.90	10	3,079	0.32%
2022/07/11	1	19.40	2	19.30	19.00	-1	3,127	-0.03%
2022/07/08	0	0.00	2	19.20	19.00	-2	3,143	-0.06%
2022/07/07	0	0.00	2	19.00	19.10	-2	3,178	-0.06%
2022/07/06	10	18.82	4	18.55	18.40	6	3,242	0.19%
2022/07/05	0	0.00	2	19.63	19.75	-2	3,345	-0.06%
2022/07/04	0	0.00	6	18.98	18.95	-6	3,527	-0.17%
2022/07/01	0	0.00	2	18.95	18.70	-2	3,588	-0.06%
2022/06/30	1	19.40	0	0.00	19.20	1	3,596	0.03%
2022/06/29	1	20.30	0	0.00	20.15	1	3,610	0.03%
2022/06/28	0	0.00	2	20.65	20.40	-2	3,700	-0.05%
2022/06/27	0	0.00	6	20.91	20.90	-6	3,910	-0.15%
2022/06/23	0	0.00	20	20.60	20.25	-20	4,418	-0.45%
2022/06/22	1	20.60	20	20.50	20.10	-19	5,224	-0.36%
2022/06/21	0	0.00	8	20.93	21.10	-8	5,796	-0.14%
2022/06/20	0	0.00	2	20.55	20.25	-2	6,139	-0.03%
2022/06/16	1	22.20	2	21.88	21.50	-1	6,472	-0.02%
2022/06/15	24	22.48	0	0.00	22.40	24	6,615	0.36%
2022/06/13	1	23.00	0	0.00	22.75	1	6,744	0.01%
2022/06/10	0	0.00	2	23.30	23.40	-2	6,821	-0.03%
2022/06/09	0	0.00	3	23.42	23.45	-3	6,955	-0.04%
2022/06/08	1	23.45	0	0.00	23.40	1	7,232	0.01%
2022/06/07	2	23.25	8	23.20	23.10	-6	7,311	-0.08%
2022/06/06	13	23.64	13	23.60	23.60	0	7,311	0.00%
2022/06/02	29	24.63	14	24.51	24.30	15	7,319	0.20%
2022/06/01	0	0.00	1	24.15	24.00	-1	7,129	-0.01%
2022/05/31	0	0.00	3	24.02	23.95	-3	7,160	-0.04%
2022/05/30	11	23.95	11	24.15	23.85	0	7,268	0.00%
2022/05/27	2	23.70	0	0.00	23.60	2	7,317	0.03%
2022/05/26	0	0.00	0.5	23.60	23.70	-0.5	7,408	-0.01%
2022/05/25	1	23.90	24	23.89	24.00	-23	7,476	-0.31%
2022/05/24	0	0.00	1	23.65	23.65	-1	7,528	-0.01%
2022/05/23	5	23.80	6	23.71	23.65	-1	7,612	-0.01%
2022/05/19	0	0.00	1	23.10	23.65	-1	7,647	-0.01%
2022/05/17	0	0.00	1	23.30	23.35	-1	7,720	-0.01%
2022/05/16	0	0.00	6.1	23.00	23.05	-6.1	8,011	-0.08%
2022/05/13	0	22.50	0	0.00	22.70	0	8,180	0.00%
2022/05/12	1	22.05	0	0.00	21.90	1	8,200	0.01%
2022/05/11	0	0.00	0.1	22.76	22.95	-0.1	8,231	0.00%
2022/05/09	3	22.87	0	0.00	22.60	3	8,386	0.04%
2022/05/05	0	0.00	1.1	23.60	23.40	-1.1	8,392	-0.01%
2022/05/03	1	22.50	0	0.00	22.85	1	8,346	0.01%
2022/04/29	3	22.90	0	0.00	22.80	3	8,387	0.04%
2022/04/28	0	0.00	2	22.83	22.55	-2	8,415	-0.02%
2022/04/26	13	22.88	3	23.12	22.70	10	8,264	0.12%
2022/04/25	12	23.20	0	0.00	23.35	12	8,237	0.15%
2022/04/22	1	24.30	3	24.23	24.20	-2	8,198	-0.02%
2022/04/21	1.4	24.45	4	24.43	24.35	-2.6	8,264	-0.03%
2022/04/20	8	24.41	0	0.00	24.45	8	8,274	0.10%
2022/04/19	3	25.38	3	25.42	24.75	0	8,284	0.00%
2022/04/15	21.8	24.45	4	24.48	24.40	17.8	8,249	0.22%
2022/04/14	0	25.10	11	25.20	25.00	-11	9,015	-0.12%
2022/04/13	13	25.01	3	25.05	25.00	10	9,084	0.11%
2022/04/12	2.1	25.00	7	25.35	25.10	-4.9	9,256	-0.05%
2022/04/11	16	26.10	26	26.16	25.65	-10	9,493	-0.11%
2022/04/08	50.1	25.85	58.1	25.77	26.05	-8	10,088	-0.08%
2022/04/07	23	24.94	0.2	24.95	24.80	22.8	10,332	0.22%
2022/04/06	6	25.49	0	0.00	25.65	6	10,941	0.05%
2022/04/01	2	25.80	1	26.00	25.85	1	11,144	0.01%
2022/03/31	4.1	26.12	12	26.26	26.00	-7.9	11,160	-0.07%
2022/03/30	72.1	26.49	16	26.26	26.20	56.1	11,143	0.50%
2022/03/29	28.1	26.77	17.1	27.15	27.20	11	11,060	0.10%
2022/03/28	30.1	26.97	43.1	26.97	26.95	-13	11,150	-0.12%
2022/03/25	77.1	27.45	51	27.81	26.75	26.1	11,835	0.22%
2022/03/24	24	27.26	105.1	27.17	27.05	-81.1	11,076	-0.73%	大賣/
2022/03/23	49.1	26.26	49.1	26.21	25.85	0	10,557	0.00%
2022/03/22	21	25.57	6.1	25.53	25.35	14.9	10,241	0.15%
2022/03/21	0	24.60	4	25.04	24.45	-4	9,979	-0.04%
2022/03/18	7	24.72	4	24.71	24.60	3	10,024	0.03%
2022/03/17	1	24.70	5	24.00	24.25	-4	9,972	-0.04%
2022/03/16	2	23.65	0	0.00	23.55	2	9,952	0.02%
2022/03/15	20	23.90	4	24.50	23.95	16	10,045	0.16%
2022/03/14	6	24.38	2	24.48	24.55	4	10,257	0.04%
2022/03/11	20.1	25.00	25	25.06	25.15	-4.9	10,231	-0.05%
2022/03/10	5.1	26.37	1.1	25.95	26.45	3.9	10,033	0.04%
2022/03/09	1.1	25.48	0	25.35	25.35	1	10,018	0.01%
2022/03/08	3	25.05	10	25.55	24.95	-7	10,234	-0.07%
2022/03/07	1.1	25.54	5	25.67	25.40	-4	10,483	-0.04%
2022/03/04	3.1	26.45	0	0.00	26.45	3.1	10,959	0.03%
2022/03/03	3	26.82	0	0.00	26.65	3	11,099	0.03%
2022/03/02	0	0.00	0.1	26.50	26.55	-0.1	11,259	0.00%
2022/03/01	0	0.00	0.1	26.35	26.40	-0.1	11,391	0.00%
2022/02/25	0	0.00	11	25.70	25.70	-11	11,904	-0.09%
2022/02/24	6	25.48	1	25.35	25.35	5	13,175	0.04%
2022/02/23	0	0.00	7	26.14	26.25	-7	13,305	-0.05%
2022/02/22	1	25.50	5	25.59	25.55	-4	13,413	-0.03%
2022/02/21	0	0.00	10	26.00	25.90	-10	13,543	-0.07%
2022/02/17	2	25.80	2	25.90	25.90	0	14,364	0.00%
2022/02/16	24	26.54	3	26.38	26.00	21	14,795	0.14%
2022/02/15	6	26.24	5	26.06	26.00	1	15,392	0.01%
2022/02/14	2	24.75	1	24.85	25.05	1	17,292	0.01%
2022/02/11	4	25.35	0	0.00	25.40	4	22,476	0.02%
2022/02/10	1	25.25	26	25.62	25.80	-25	24,624	-0.10%
2022/02/09	1	25.20	4	25.25	25.20	-3	28,031	-0.01%
2022/02/08	0	0.00	1	25.05	24.95	-1	29,989	0.00%
2022/02/07	11	23.96	3	23.98	24.45	8	31,804	0.03%
2022/01/26	10	23.50	8	23.80	23.55	2	31,959	0.01%
2022/01/25	10	23.50	2	23.55	23.50	8	32,328	0.02%
2022/01/24	0	0.00	4	23.63	24.00	-4	32,710	-0.01%
2022/01/21	13	24.43	11	24.15	24.10	2	33,228	0.01%
2022/01/20	4	24.85	0	0.00	24.80	4	33,609	0.01%
2022/01/18	1	25.05	0	0.00	24.90	1	34,890	0.00%
2022/01/17	6	24.98	20	24.65	25.10	-14	35,774	-0.04%
2022/01/14	1	24.65	0	0.00	24.60	1	36,365	0.00%
2022/01/13	1	25.60	0	0.00	25.60	1	36,954	0.00%
2022/01/12	12.1	25.77	11	25.79	25.70	1.1	37,733	0.00%
2022/01/11	13	26.21	26	25.85	25.85	-13	39,278	-0.03%
2022/01/10	11	26.75	7	26.59	26.55	4	41,107	0.01%
2022/01/07	54	27.57	47.1	27.54	26.80	7	42,968	0.02%
2022/01/06	7	26.91	15.1	26.98	26.90	-8.1	47,351	-0.02%
2022/01/05	32	26.96	12	27.14	27.05	20	50,667	0.04%
2022/01/04	34	27.80	24	27.84	27.80	10	51,347	0.02%
2022/01/03	59.1	28.30	59.1	28.24	28.40	0.1	51,813	0.00%
2021/12/30	47.1	27.47	22	27.37	27.25	25.1	53,391	0.05%
2021/12/29	14	27.68	55.1	27.78	27.80	-41.1	55,223	-0.07%
2021/12/28	24	26.99	27	26.64	26.45	-3	55,862	-0.01%
2021/12/27	3	26.05	6	26.06	26.10	-3	56,202	-0.01%
2021/12/24	8.1	26.30	1	26.45	26.20	7.1	56,794	0.01%
2021/12/23	10	26.48	0	0.00	26.25	10	57,389	0.02%
2021/12/22	6	26.75	8	26.85	26.55	-2	58,185	0.00%
2021/12/21	76	27.45	130	27.44	26.95	-54	58,736	-0.09%	大賣/
2021/12/20	6	26.31	1	26.25	26.05	5	59,223	0.01%
2021/12/17	1	25.70	3	25.75	25.85	-2	60,496	0.00%
2021/12/16	1	25.90	4	25.90	25.90	-3	63,107	0.00%
2021/12/15	7	25.91	4	25.99	26.00	3	66,271	0.00%
2021/12/14	2	26.20	13	25.92	25.75	-11	68,540	-0.02%
2021/12/13	12	26.21	4	26.28	26.20	8	74,535	0.01%
2021/12/10	2	26.68	5	26.78	26.70	-3	79,396	0.00%
2021/12/09	54	26.73	5	26.82	26.90	49	82,430	0.06%
2021/12/08	5	27.01	37.1	26.89	27.00	-32.1	83,166	-0.04%
2021/12/07	11	26.26	6	26.43	26.20	5	83,195	0.01%
2021/12/06	0	0.00	1	26.30	26.25	-1	83,431	0.00%
2021/12/03	2	26.20	6	26.32	26.15	-4	83,413	0.00%
2021/12/02	13	26.29	9	26.14	25.95	4	83,574	0.00%
2021/12/01	5	26.18	10.1	26.30	26.45	-5.1	83,541	-0.01%
2021/11/30	49	27.27	51.1	26.91	25.65	-2	83,240	0.00%
2021/11/29	17	25.50	67	25.99	26.25	-50	82,696	-0.06%
2021/11/26	49.1	26.52	6	26.77	26.25	43.1	82,512	0.05%
2021/11/25	9	27.81	7.3	27.68	27.50	1.7	82,250	0.00%
2021/11/24	109	27.78	39	28.20	27.55	70	82,039	0.09%	大買/
2021/11/23	84	28.31	74.1	28.98	27.50	9.9	81,430	0.01%
2021/11/22	1	27.10	0.5	27.10	27.40	0.5	80,087	0.00%
2021/11/19	18.1	27.45	11	27.60	27.45	7.1	79,897	0.01%
2021/11/18	16	27.75	5	28.00	27.55	11	79,704	0.01%
2021/11/17	37	27.93	56	28.03	28.10	-19	79,529	-0.02%
2021/11/16	35	27.92	22	27.94	27.60	13	79,154	0.02%
2021/11/15	18	28.08	43	28.09	28.05	-25	78,644	-0.03%
2021/11/12	30	28.53	36	28.32	28.00	-6	78,156	-0.01%
2021/11/11	216.1	29.47	126.4	29.45	28.50	89.7	77,269	0.12%	大買/大賣/
2021/11/10	350.6	30.81	228.7	30.71	29.40	121.9	75,210	0.16%	大買/大賣/鉅額交易
2021/11/09	59.7	29.40	174	29.75	30.25	-114.3	70,014	-0.16%	大賣/鉅額交易
2021/11/08	265.6	29.22	128.4	28.99	27.50	137.2	67,813	0.20%	大買/大賣/鉅額交易
2021/11/05	110.4	27.92	204.1	28.69	29.35	-93.7	64,287	-0.15%	大買/大賣/
2021/11/04	90.3	27.10	108.2	27.06	26.70	-17.9	62,279	-0.03%	大賣/
2021/11/03	3	25.20	5	25.33	25.50	-2	60,492	0.00%
2021/11/02	25	25.46	4	25.38	25.15	21	60,320	0.03%
2021/11/01	35	25.82	34	25.98	25.90	1	59,938	0.00%
2021/10/29	33	25.72	17	26.29	25.55	16	59,519	0.03%
2021/10/28	20.1	25.95	4.5	25.90	25.75	15.6	58,959	0.03%
2021/10/27	44.2	26.44	78	26.36	26.70	-33.9	58,539	-0.06%
2021/10/26	47	26.38	16	26.56	25.70	31	57,946	0.05%
2021/10/25	33	26.08	40	26.36	26.55	-7	57,313	-0.01%
2021/10/22	14	25.51	5	25.51	25.00	9	56,587	0.02%
2021/10/21	6	26.42	6.5	26.26	26.40	-0.5	56,060	0.00%
2021/10/20	23	26.37	31	26.59	26.55	-8	55,710	-0.01%
2021/10/19	81	26.54	100	26.33	26.50	-19	54,907	-0.03%
2021/10/18	110	26.88	87	27.03	27.05	23	53,352	0.04%	大買/
2021/10/15	73	25.91	118	26.05	26.50	-45	51,471	-0.09%	大賣/
2021/10/14	282	26.77	293.1	27.29	25.05	-11.1	49,597	-0.02%	大買/大賣/
2021/10/13	292	27.10	254	27.17	26.75	38	44,426	0.09%	大買/大賣/
2021/10/12	46	25.77	44	25.71	25.85	2	41,091	0.00%
2021/10/08	16	25.73	4	25.78	25.30	12	40,340	0.03%
2021/10/07	106	25.99	89	26.15	26.00	17	40,104	0.04%	大買/
2021/10/06	235.6	25.86	229	25.95	26.00	6.6	37,875	0.02%	大買/大賣/
2021/10/05	119	25.09	131	24.18	24.75	-12	35,699	-0.03%	大買/大賣/
2021/10/04	16	24.97	7	24.23	24.00	9	34,529	0.03%
2021/10/01	4	24.53	7	24.41	25.00	-3	34,112	-0.01%
2021/09/30	36	25.29	32	25.27	25.65	4	33,557	0.01%
2021/09/29	28	25.36	10	25.18	25.10	18	32,948	0.05%
2021/09/28	18	25.56	9	25.47	25.35	9	32,255	0.03%
2021/09/27	47	26.29	90	26.60	26.70	-43	31,714	-0.14%
2021/09/24	45	26.63	49	26.52	25.55	-4	30,695	-0.01%
2021/09/23	150	26.95	128.5	26.79	26.80	21.5	29,504	0.07%	大買/大賣/
2021/09/22	133	25.95	132.9	26.15	26.65	0.1	26,859	0.00%	大買/大賣/
2021/09/17	84	25.46	89	25.10	24.70	-5	23,829	-0.02%
2021/09/16	294.9	27.59	277	27.35	26.55	17.9	21,531	0.08%	大買/大賣/
2021/09/15	154	26.36	168	26.27	27.30	-14	15,463	-0.09%	大買/大賣/
2021/09/14	89	23.45	100	23.73	24.85	-11	10,511	-0.10%
2021/09/13	34	21.74	37	22.10	22.60	-3	7,434	-0.04%
2021/09/10	4	20.44	11	20.69	20.55	-7	6,594	-0.11%
2021/09/09	9	20.15	34	20.33	20.70	-25	6,283	-0.40%
2021/09/08	5	19.32	6	19.48	19.45	-1	5,972	-0.02%
2021/09/07	6	19.37	7	19.67	19.90	-1	6,122	-0.02%
2021/09/06	1	19.90	53	19.76	19.65	-52	5,939	-0.88%
2021/09/02	20	18.55	0	0.00	18.65	20	5,944	0.34%
2021/08/31	0	0.00	20	18.90	19.00	-20	6,116	-0.33%
2021/08/23	0	0.00	1	18.10	18.15	-1	7,177	-0.01%
2021/08/20	1	17.80	0	0.00	17.70	1	7,332	0.01%
2021/08/19	1	18.00	0	0.00	17.80	1	7,940	0.01%
2021/08/17	2	17.95	0	0.00	18.00	2	8,111	0.02%
2021/08/13	2	18.00	0	0.00	18.00	2	8,286	0.02%
2021/08/12	6	18.45	0	0.00	18.55	6	8,302	0.07%
2021/08/11	20	18.55	0	0.00	18.55	20	8,360	0.24%
2021/08/09	3	18.95	0	0.00	18.85	3	8,739	0.03%
2021/08/06	10	19.35	0	0.00	19.30	10	8,736	0.11%
2021/08/05	1	19.30	0	0.00	19.35	1	8,800	0.01%
2021/08/03	2	19.50	0	0.00	19.50	2	9,144	0.02%
2021/08/02	1	19.30	0	0.00	19.70	1	9,165	0.01%
2021/07/30	9	19.64	0	0.00	19.50	9	9,171	0.10%
2021/07/28	12	20.19	16	20.01	19.90	-4	9,218	-0.04%
2021/07/27	12	19.78	0	0.00	19.70	12	9,429	0.13%
2021/07/26	22	19.75	5	20.14	20.20	17	9,810	0.17%
2021/07/23	10	19.55	1	19.40	19.55	9	9,499	0.09%
2021/07/22	4	19.50	2	19.80	19.30	2	9,567	0.02%
2021/07/21	10	19.54	0	0.00	19.40	10	9,555	0.10%
2021/07/20	2	20.13	0	0.00	19.95	2	9,521	0.02%
2021/07/19	1	20.60	0	0.00	20.75	1	9,492	0.01%
2021/07/16	1	20.75	2	20.83	20.70	-1	9,657	-0.01%
2021/07/14	9	21.19	12	21.29	21.00	-3	10,310	-0.03%
2021/07/13	0	0.00	3.1	20.48	20.05	-3.1	9,941	-0.03%
2021/07/12	1	20.60	0	0.00	20.15	1	9,957	0.01%
2021/07/09	1	20.60	32	20.77	20.60	-31	10,059	-0.31%
2021/07/08	2	20.85	2	20.78	20.65	0	10,556	0.00%
2021/07/07	0	0.00	4	20.35	20.25	-4	11,101	-0.04%
2021/07/06	4	20.53	1	20.30	20.30	3	11,072	0.03%
2021/07/05	19	20.80	45	20.50	20.50	-26	11,062	-0.24%
2021/07/02	12	20.32	5	20.88	20.00	7	10,961	0.06%
2021/07/01	32.1	20.45	21	20.57	20.70	11.1	10,820	0.10%
2021/06/30	5	19.79	12	19.69	19.75	-7	10,440	-0.07%
2021/06/29	0	0.00	7	19.31	19.20	-7	10,297	-0.07%
2021/06/28	4	19.35	4	19.70	19.50	0	10,285	0.00%
2021/06/25	1	19.25	1	19.25	19.15	0	10,116	0.00%
2021/06/24	1	19.10	2	19.25	19.20	-1	10,094	-0.01%
2021/06/22	0	0.00	3	19.10	18.85	-3	10,065	-0.03%
2021/06/21	12	18.65	4	18.60	18.60	8	10,192	0.08%
2021/06/18	2	19.10	0	0.00	19.10	2	10,237	0.02%
2021/06/17	0	0.00	1	19.40	19.25	-1	10,263	-0.01%
2021/06/16	4	19.65	12	19.69	19.40	-8	10,228	-0.08%
2021/06/15	0	0.00	2	19.48	19.55	-2	10,013	-0.02%
2021/06/11	14	20.00	21	19.71	19.40	-7	9,944	-0.07%
2021/06/10	3	19.10	0	0.00	19.15	3	9,738	0.03%
2021/06/09	5	19.35	16	19.18	19.10	-11	9,716	-0.11%
2021/06/08	23	19.55	6	19.87	19.45	17	9,688	0.18%
2021/06/07	18	19.97	33	20.06	20.25	-15	9,559	-0.16%
2021/06/04	18	19.73	6	19.73	19.40	12	9,064	0.13%
2021/06/03	0	0.00	22.3	19.89	19.75	-22.3	8,983	-0.25%
2021/06/02	16	19.64	42	19.56	19.45	-26	8,812	-0.30%
2021/06/01	16	19.12	4	19.10	19.20	12	8,582	0.14%
2021/05/31	8	19.19	6	19.17	19.00	2	8,538	0.02%
2021/05/28	28	19.28	12	19.17	19.20	16	8,458	0.19%
2021/05/27	59	19.65	67	19.77	19.60	-8	8,307	-0.10%
2021/05/26	0	0.00	7	18.54	19.05	-7	7,705	-0.09%
2021/05/25	20	17.80	2	17.75	17.75	18	7,550	0.24%
2021/05/21	7	17.94	10	17.80	17.80	-3	7,538	-0.04%
2021/05/20	3	17.37	3	17.60	17.25	0	7,492	0.00%
2021/05/19	5	17.29	12	17.45	17.30	-7	7,612	-0.09%
2021/05/18	19	17.50	10	17.56	17.70	9	7,560	0.12%
2021/05/17	11	18.46	4	18.49	18.35	7	7,424	0.09%
2021/05/14	2	17.00	2	16.85	16.85	0	7,130	0.00%
2021/05/13	7	17.12	1	17.05	17.05	6	7,073	0.08%
2021/05/12	9	18.57	6	18.67	17.55	3	6,988	0.04%
2021/05/11	5	18.19	1	18.90	18.00	4	6,658	0.06%
2021/05/10	0	0.00	7	18.75	18.90	-7	6,592	-0.11%
2021/05/07	5	18.25	1	18.50	18.55	4	6,563	0.06%
2021/05/06	12	18.63	0	0.00	18.20	12	6,530	0.18%
2021/05/05	1	18.70	13	18.52	18.35	-12	6,467	-0.19%
2021/05/04	32	19.39	0	0.00	18.90	32	6,367	0.50%
2021/05/03	30	20.19	30	20.55	21.00	0	5,966	0.00%
2021/04/29	1	19.30	7	19.22	19.10	-6	5,474	-0.11%
2021/04/28	0	0.00	1	19.50	19.40	-1	5,431	-0.02%
2021/04/27	1	18.85	2	19.00	19.00	-1	5,363	-0.02%
2021/04/26	0	0.00	1	19.10	19.05	-1	5,315	-0.02%
2021/04/23	3	18.87	1	19.00	18.80	2	5,267	0.04%
2021/04/22	5	19.55	4	19.50	19.10	1	5,222	0.02%
2021/04/21	26	20.04	18	19.96	19.85	8	5,006	0.16%
2021/04/20	11	20.08	18	19.96	19.90	-7	4,670	-0.15%
2021/04/19	2	18.83	10	19.10	19.30	-8	4,136	-0.19%
2021/04/16	5	18.85	13.4	18.92	18.90	-8.4	3,951	-0.21%
2021/04/15	11	18.97	14	18.88	18.95	-3	3,828	-0.08%
2021/04/14	54	18.58	8.1	18.46	18.40	45.9	3,620	1.27%
2021/04/13	0	0.00	36.5	18.82	19.40	-36.5	3,009	-1.21%
2021/04/12	0	0.00	15	17.70	17.65	-15	2,336	-0.64%
2021/04/09	8	17.36	2	17.40	17.35	6	2,428	0.25%
2021/04/08	7	17.66	11	17.71	17.65	-4	2,400	-0.17%
2021/04/07	2	17.58	17	17.40	17.60	-15	2,343	-0.64%
2021/04/06	0	0.00	2	17.00	17.00	-2	2,189	-0.09%
2021/03/29	3	16.65	0	0.00	16.60	3	2,201	0.14%
2021/03/24	11	16.95	17	17.28	16.90	-6	2,198	-0.27%
2021/03/23	0	0.00	4	17.06	17.15	-4	2,028	-0.20%
2021/03/22	1	16.95	7	16.91	16.95	-6	1,933	-0.31%
2021/03/15	1	16.35	0	0.00	16.45	1	1,955	0.05%
2021/03/12	1	16.45	2	16.70	16.70	-1	1,966	-0.05%
2021/03/10	0	0.00	2	16.45	16.40	-2	2,036	-0.10%
2021/03/09	4	16.25	0	0.00	16.30	4	2,051	0.19%
2021/03/08	4	16.40	5	16.35	16.35	-1	2,057	-0.05%
2021/03/05	2	16.40	0	0.00	16.45	2	2,079	0.10%
2021/03/03	0	0.00	5	16.50	16.50	-5	2,166	-0.23%
2021/03/02	0	0.00	8	16.80	16.40	-8	2,173	-0.37%
2021/02/25	0	0.00	1	16.80	16.70	-1	2,176	-0.05%
2021/02/24	4	16.90	0	0.00	16.60	4	2,179	0.18%
2021/02/22	2	16.70	4	17.01	17.25	-2	2,131	-0.09%
2021/02/19	10	17.20	7	16.99	16.80	3	1,977	0.15%
2021/02/18	1	16.00	1	16.20	16.10	0	1,882	0.00%
2021/02/03	0	0.00	6	15.41	15.35	-6	1,921	-0.31%
2021/01/20	3	15.78	0	0.00	15.80	3	2,033	0.15%
2021/01/15	2	16.20	1	16.20	16.15	1	2,002	0.05%
2021/01/14	2	16.45	1	16.45	16.40	1	1,981	0.05%
2021/01/13	4	16.45	2	16.60	16.40	2	1,981	0.10%
2021/01/12	6	16.43	30	16.50	16.35	-24	1,981	-1.21%
2021/01/08	0	0.00	1	16.70	16.70	-1	2,096	-0.05%
2021/01/07	4	16.56	0	0.00	16.60	4	2,092	0.19%
2021/01/06	18	16.66	0	0.00	16.50	18	2,111	0.85%
2021/01/05	21	16.96	0	0.00	16.90	21	2,074	1.01%
2021/01/04	0	0.00	11	17.51	17.50	-11	2,032	-0.54%
2020/12/31	0	0.00	9	17.18	17.05	-9	1,867	-0.48%
2020/12/30	26	17.37	131	17.21	17.25	-105	1,835	-5.72%	大賣/鉅額交易
2020/12/29	10	17.15	6	17.13	17.05	4	1,767	0.23%
2020/12/28	0	0.00	3	16.90	16.85	-3	1,712	-0.18%
2020/12/25	3	16.97	8	17.01	16.80	-5	1,686	-0.30%
2020/12/24	0	0.00	11	16.75	16.70	-11	1,646	-0.67%
2020/12/23	1	16.50	0	0.00	16.45	1	1,634	0.06%
2020/12/22	10	16.43	9	16.77	16.30	1	1,662	0.06%
2020/12/14	10	16.20	1	16.25	16.35	9	2,366	0.38%
2020/12/11	19	16.34	0	0.00	16.25	19	2,403	0.79%
2020/12/10	26	16.63	1	16.50	16.50	25	2,456	1.02%
2020/12/08	2	16.80	1	16.80	16.75	1	2,458	0.04%
2020/12/07	1	17.10	8	17.01	17.10	-7	2,457	-0.28%
2020/12/04	2	16.60	0	0.00	16.65	2	2,387	0.08%
2020/12/03	1	16.70	0	0.00	16.60	1	2,442	0.04%
2020/12/02	2	16.80	0	0.00	16.80	2	2,837	0.07%
2020/12/01	2	17.20	5	17.00	17.00	-3	2,833	-0.11%
2020/11/30	5	16.90	11	17.04	17.20	-6	2,819	-0.21%
2020/11/27	1	16.60	7	16.70	16.80	-6	2,758	-0.22%
2020/11/26	0	0.00	1	16.60	16.55	-1	2,746	-0.04%
2020/11/25	10	16.75	5	16.70	16.55	5	2,772	0.18%
2020/11/24	0	0.00	15	16.60	16.55	-15	2,842	-0.53%
2020/11/23	10	16.55	6	16.52	16.65	4	2,842	0.14%
2020/11/20	2	16.45	0	0.00	16.50	2	2,839	0.07%
2020/11/19	5	16.45	0	0.00	16.50	5	2,840	0.18%
2020/11/18	16	16.60	0	0.00	16.65	16	2,836	0.56%
2020/11/17	4	16.70	6	16.97	16.65	-2	2,850	-0.07%
2020/11/13	3	16.60	0	0.00	16.55	3	2,836	0.11%
2020/11/11	7	16.91	1	17.00	16.90	6	2,868	0.21%
2020/11/10	0	0.00	1	16.60	16.70	-1	2,880	-0.03%
2020/11/09	0	0.00	2	16.85	16.60	-2	2,871	-0.07%
2020/11/05	0	0.00	2	16.60	16.35	-2	2,931	-0.07%
2020/11/04	2	16.35	0	0.00	16.40	2	3,172	0.06%
2020/11/03	4	16.28	0	0.00	16.30	4	3,216	0.12%
2020/11/02	1	16.25	0	0.00	16.20	1	3,315	0.03%
2020/10/30	7	16.64	1	16.65	16.35	6	3,345	0.18%
2020/10/29	11	16.41	2	16.80	16.75	9	3,387	0.27%
2020/10/21	0	0.00	8	16.45	16.50	-8	3,743	-0.21%
2020/10/19	2	16.70	46	16.68	16.75	-44	3,780	-1.16%
2020/10/15	1	16.35	0	0.00	16.30	1	3,712	0.03%
2020/10/13	0	0.00	1	16.10	16.10	-1	3,798	-0.03%
2020/10/06	2	16.30	0	0.00	16.25	2	3,980	0.05%
2020/09/30	5	15.90	0	0.00	16.00	5	4,335	0.12%
2020/09/28	11	15.95	0	0.00	16.10	11	4,793	0.23%
2020/09/24	0	0.00	10	16.40	16.15	-10	5,549	-0.18%
2020/09/23	2	17.10	12	17.06	16.75	-10	5,646	-0.18%
2020/09/22	5	16.70	0	0.00	16.85	5	5,564	0.09%
2020/09/21	5	16.75	1	16.80	16.95	4	5,596	0.07%
2020/09/18	14	17.03	2	17.25	17.20	12	5,687	0.21%
2020/09/17	5	17.71	37	17.55	17.35	-32	5,609	-0.57%
2020/09/16	2.1	16.66	11	16.48	16.85	-8.9	5,152	-0.17%
2020/09/15	4	16.76	5	16.75	16.55	-1	5,115	-0.02%
2020/09/14	0	0.00	1	16.20	16.20	-1	5,052	-0.02%
2020/09/11	12	16.26	2	16.25	16.15	10	5,076	0.20%
2020/09/10	12	16.42	2	16.30	16.30	10	5,176	0.19%
2020/09/09	2	16.40	1	16.45	16.50	1	5,196	0.02%
2020/09/08	24	16.59	0	0.00	16.60	24	5,279	0.45%
2020/09/07	6	17.28	21	16.90	17.00	-15	5,223	-0.29%
2020/09/03	2	16.00	2	16.15	16.05	0	4,812	0.00%
2020/09/02	5	15.85	0	0.00	15.90	5	4,800	0.10%
2020/08/31	7	16.19	0	0.00	16.00	7	4,794	0.15%
2020/08/28	2	16.10	4	16.49	16.45	-2	4,761	-0.04%
2020/08/27	1	15.95	0	0.00	15.70	1	4,694	0.02%
2020/08/25	0	0.00	2	15.80	15.70	-2	4,684	-0.04%
2020/08/24	1	15.60	0	0.00	15.60	1	4,696	0.02%
2020/08/20	2	16.00	1	15.85	15.50	1	4,683	0.02%
2020/08/19	3	16.33	2	16.45	16.30	1	4,691	0.02%
2020/08/18	3	16.42	0	0.00	16.45	3	4,676	0.06%
2020/08/17	3	16.53	0	0.00	16.55	3	4,670	0.06%
2020/08/14	3	16.77	7	16.69	16.75	-4	4,651	-0.09%
2020/08/12	4	16.38	0	0.00	16.35	4	4,591	0.09%
2020/08/11	28	16.65	0	0.00	16.55	28	4,574	0.61%
2020/08/10	2	16.95	11	17.04	17.35	-9	4,510	-0.20%
2020/08/07	2	16.58	0	0.00	16.50	2	4,278	0.05%
2020/08/06	10	16.57	6	16.88	16.65	4	4,270	0.09%
2020/08/05	10	16.55	8	16.45	16.40	2	4,287	0.05%
2020/08/04	21	16.69	1	16.65	16.80	20	4,279	0.47%
2020/08/03	4	16.40	3	16.50	16.35	1	4,344	0.02%
2020/07/31	4	16.71	2	16.45	16.55	2	4,459	0.04%
2020/07/30	2.5	16.82	21	16.39	16.70	-18.5	4,553	-0.41%
2020/07/29	2	15.60	2	15.60	15.90	0	4,446	0.00%
2020/07/28	0	0.00	1	15.10	14.95	-1	4,429	-0.02%
2020/07/24	9	15.77	0	0.00	15.60	9	4,387	0.21%
2020/07/23	3	16.03	0	0.00	16.05	3	4,356	0.07%
2020/07/22	8	16.39	1	16.55	16.35	7	4,338	0.16%
2020/07/21	1	16.10	0	0.00	16.10	1	4,315	0.02%
2020/07/20	1	16.20	14	15.95	16.10	-13	4,284	-0.30%
2020/07/17	11	16.81	10	16.27	16.15	1	4,238	0.02%
2020/07/15	2	17.15	1	16.85	16.80	1	4,128	0.02%
2020/07/14	3	17.32	2	17.70	17.25	1	4,078	0.02%
2020/07/13	2	17.35	3.2	17.39	17.30	-1.2	4,037	-0.03%
2020/07/10	21	17.40	3	17.52	17.90	18	3,988	0.45%
2020/07/09	46	18.39	37	18.12	18.00	9	3,821	0.24%
2020/07/08	16	17.24	15	18.24	18.90	1	3,615	0.03%
2020/07/07	5	17.33	5	17.52	17.40	0	3,313	0.00%
2020/07/06	33	18.01	37	18.01	18.20	-4	3,151	-0.13%
2020/07/03	2	16.55	49	16.74	16.90	-47	2,584	-1.82%
2020/07/02	0	0.00	11	15.20	15.40	-11	2,407	-0.46%
2020/06/30	2	14.80	0	0.00	14.75	2	2,254	0.09%
2020/06/29	2	14.90	1	15.05	14.90	1	2,200	0.05%
2020/06/24	6	14.55	0	0.00	14.50	6	2,084	0.29%
2020/06/23	1	14.60	1	14.80	14.55	0	2,159	0.00%
2020/06/22	1	14.55	1	14.65	14.55	0	2,149	0.00%
2020/06/18	1	15.00	1	15.10	14.85	0	2,118	0.00%
2020/06/17	11	14.94	13	15.15	15.10	-2	2,091	-0.10%
2020/06/16	8	14.78	0	0.00	14.85	8	1,979	0.40%
2020/06/15	5	14.15	6	14.68	15.15	-1	1,969	-0.05%
2020/06/12	1	14.15	0	0.00	14.20	1	1,884	0.05%
2020/06/10	4	14.90	1	14.90	14.85	3	1,876	0.16%
2020/06/09	5	14.85	0	0.00	14.85	5	1,910	0.26%
2020/06/08	13	14.89	0	0.00	14.75	13	1,936	0.67%
2020/06/03	0	0.00	1	14.70	14.70	-1	2,230	-0.04%
2020/06/02	1	14.45	3	14.35	14.40	-2	2,209	-0.09%
2020/06/01	1	14.55	2	14.50	14.40	-1	2,201	-0.05%
2020/05/29	1	14.65	1	14.75	14.10	0	2,187	0.00%
2020/05/28	2	14.85	0	0.00	14.75	2	2,166	0.09%
2020/05/27	7	14.96	0	0.00	14.90	7	2,161	0.32%
2020/05/26	2	15.20	8	15.33	15.05	-6	2,154	-0.28%
2020/05/22	1	14.70	0	0.00	14.45	1	2,077	0.05%
2020/05/19	2	14.80	1	15.00	14.80	1	2,046	0.05%
2020/05/18	4	14.81	1	15.00	14.80	3	2,041	0.15%
2020/05/15	2	14.85	0	0.00	14.80	2	2,032	0.10%
2020/05/14	2	15.10	1	15.40	15.05	1	2,016	0.05%
2020/05/13	11	15.42	0	0.00	15.30	11	1,992	0.55%
2020/05/12	5	16.00	2	15.95	15.80	3	1,949	0.15%
2020/05/11	5	15.13	0	0.00	15.00	5	1,823	0.27%
2020/05/08	21	15.79	0	0.00	15.35	21	1,789	1.17%
2020/05/05	0	0.00	6	15.37	15.60	-6	1,345	-0.45%
2020/04/27	0	0.00	3	13.55	13.50	-3	1,187	-0.25%
2020/04/24	2	13.35	0	0.00	13.35	2	1,177	0.17%
2020/04/20	0	0.00	1	13.20	13.15	-1	1,141	-0.09%
2020/04/16	4	13.34	5	13.40	13.30	-1	1,128	-0.09%
2020/04/15	0	0.00	13	13.48	13.65	-13	1,115	-1.17%
2020/04/14	2	13.05	0	0.00	13.15	2	1,095	0.18%
2020/04/08	2	12.80	0	0.00	12.95	2	1,072	0.19%
2020/04/07	13	13.33	0	0.00	12.95	13	1,062	1.22%
2020/04/06	0	0.00	1	12.55	12.55	-1	1,008	-0.10%
2020/04/01	1	12.25	0	0.00	12.20	1	996	0.10%
2020/03/31	3	12.50	0	0.00	12.15	3	990	0.30%
2020/03/27	0	0.00	2	12.75	12.75	-2	957	-0.21%
2020/03/25	0	0.00	3	11.75	11.50	-3	868	-0.35%
2020/03/23	2	10.50	0	0.00	10.50	2	847	0.24%
2020/03/20	5	11.30	1	11.50	11.25	4	839	0.48%
2020/03/19	1	10.75	10	10.80	10.80	-9	825	-1.09%
2020/03/18	3	11.95	0	0.00	11.90	3	791	0.38%
2020/03/17	0	0.00	5	12.50	12.60	-5	768	-0.65%
2020/03/16	10	13.40	0	0.00	13.25	10	759	1.32%
2020/03/13	0	0.00	1	13.35	13.50	-1	747	-0.13%
2020/03/12	7	15.23	0	0.00	14.50	7	710	0.99%
2020/03/11	8	15.90	5	15.90	15.50	3	676	0.44%
2020/03/10	16	16.26	10	16.34	15.80	6	653	0.92%
2020/03/09	0	0.00	13	16.50	16.50	-13	448	-2.90%
2020/03/04	6	14.67	0	0.00	14.75	6	345	1.74%
2020/03/03	1	14.80	0	0.00	14.80	1	345	0.29%
2020/02/20	1	15.35	0	0.00	15.40	1	325	0.31%
2020/02/12	0	0.00	0.4	15.10	15.15	-0.4	333	-0.12%
2020/01/30	2	15.15	0	0.00	15.15	2	309	0.65%
2019/12/31	0	0.00	5	15.60	15.60	-5	336	-1.49%
2019/12/24	5	15.60	0	0.00	15.70	5	333	1.50%
2019/12/23	0	0.00	6.3	15.60	15.60	-6.3	330	-1.90%
2019/12/20	0	0.00	21	15.67	15.60	-21	327	-6.41%
2019/12/12	11	15.63	0	0.00	15.60	11	315	3.48%
2019/12/11	5	15.55	0	0.00	15.55	5	316	1.58%
2019/12/10	3	15.55	0	0.00	15.50	3	318	0.94%
2019/12/03	2	15.70	0	0.00	15.60	2	319	0.63%
2019/11/28	0	0.00	5	15.70	15.70	-5	322	-1.55%
2019/11/20	5	15.70	0	0.00	15.70	5	326	1.53%
2019/11/08	0	0.00	1	15.90	15.90	-1	332	-0.30%
2019/10/28	0	0.00	5	15.95	15.90	-5	372	-1.34%
2019/10/25	5	16.05	5	15.95	15.95	0	372	0.00%
2019/10/24	5	16.05	0	0.00	16.05	5	373	1.34%
2019/10/23	7.7	15.95	0	0.00	15.90	7.7	376	2.04%
2019/10/22	2	16.00	0	0.00	16.00	2	384	0.52%
2019/10/16	5	16.03	0	0.00	16.05	5	384	1.30%
2019/10/09	5	16.05	0	0.00	16.00	5	417	1.20%
2019/10/07	2	16.10	0	0.00	16.15	2	443	0.45%
2019/09/26	0	0.00	9	16.40	16.40	-9	666	-1.35%
2019/09/25	2	16.45	20.1	16.45	16.50	-18.1	785	-2.30%
2019/09/12	0	0.00	4	16.45	16.50	-4	816	-0.49%
2019/09/10	0	0.00	2	16.45	16.50	-2	823	-0.24%
2019/09/05	0	0.00	7	16.46	16.55	-7	825	-0.85%
2019/08/27	0	0.00	2	16.25	16.05	-2	826	-0.24%
2019/08/21	0	0.00	12	16.20	16.15	-12	849	-1.41%
2019/08/20	2	16.10	0	0.00	16.15	2	857	0.23%
2019/08/14	2	16.10	0	0.00	16.15	2	854	0.23%
2019/08/13	5	16.10	0	0.00	16.10	5	851	0.59%
2019/08/06	5	16.20	0	0.00	16.30	5	835	0.60%
2019/08/05	2	16.55	0	0.00	16.55	2	827	0.24%
2019/08/01	2	17.10	0	0.00	17.25	2	804	0.25%
2019/07/31	0	0.00	2	17.25	17.20	-2	807	-0.25%
2019/07/30	2	17.10	0	0.00	17.05	2	803	0.25%
2019/07/24	4	17.25	0	0.00	17.25	4	794	0.50%
2019/07/18	1	17.55	3	17.65	17.50	-2	778	-0.26%
2019/07/17	0	0.00	4	17.93	17.80	-4	765	-0.52%
2019/07/16	0	0.00	6	17.73	17.70	-6	750	-0.80%
2019/07/12	0	0.00	1	17.55	17.60	-1	735	-0.14%
2019/07/11	9	17.51	2	17.70	17.60	7	731	0.96%
2019/07/10	3	18.15	13	17.76	17.70	-10	705	-1.42%
2019/07/08	0	0.00	2	17.15	17.10	-2	566	-0.35%
2019/07/03	11	16.95	1	17.10	16.85	10	539	1.85%
2019/07/02	1	17.50	16	17.46	17.15	-15	526	-2.85%
2019/06/14	0	0.00	1	16.80	16.80	-1	531	-0.19%
2019/06/13	1	16.90	0	0.00	16.85	1	536	0.19%
2019/06/03	9	17.00	0	0.00	17.00	9	540	1.67%
2019/05/23	0	0.00	5	16.75	16.70	-5	512	-0.97%
2019/04/30	0	0.00	0.7	16.60	16.70	-0.7	578	-0.13%
2019/04/12	0	0.00	1	16.95	16.95	-1	547	-0.18%
2019/04/11	2	17.00	10	17.10	17.00	-8	546	-1.46%
2019/04/10	8	17.08	0	0.00	17.05	8	541	1.48%
2019/04/08	0	0.00	8	17.48	17.55	-8	525	-1.52%
2019/04/02	1	17.10	0	0.00	17.10	1	496	0.20%
2019/03/29	2	17.05	0	0.00	17.10	2	476	0.42%
2019/03/27	6	17.30	0	0.00	17.15	6	457	1.31%
2019/03/26	0	0.00	9	17.67	17.50	-9	445	-2.02%
2019/03/25	1	17.30	0	0.00	17.00	1	373	0.27%
2019/03/21	0	0.00	3	16.83	16.80	-3	345	-0.87%
2019/03/14	2	16.60	0	0.00	16.65	2	315	0.63%
2019/03/13	0	0.00	4	16.70	16.70	-4	314	-1.27%
2019/03/08	5	16.65	0	0.00	16.75	5	310	1.61%
2019/02/27	2	16.70	0	0.00	16.70	2	304	0.66%
2019/02/25	0	0.00	1	16.95	16.95	-1	294	-0.34%
2019/02/22	1	16.60	2	16.65	16.80	-1	289	-0.35%
2019/02/20	2	16.30	1	17.05	17.10	1	267	0.37%
2019/02/14	0	0.00	5	16.20	16.10	-5	211	-2.37%
2019/02/13	5	15.85	0	0.00	16.00	5	203	2.46%
2019/02/12	0	0.00	10	15.95	15.95	-10	194	-5.13%
2019/01/18	0	0.00	0.1	16.10	16.10	-0.1	198	-0.05%
2019/01/07	1	15.95	0	0.00	16.05	1	249	0.40%
2018/11/29	2	16.30	0	0.00	16.25	2	374	0.53%
2018/11/26	0	0.00	1	16.20	16.10	-1	396	-0.25%
2018/11/23	1	16.00	0	0.00	16.00	1	398	0.25%
2018/11/19	0	0.00	1	16.10	16.15	-1	429	-0.23%
2018/11/14	6	15.88	0	0.00	15.80	6	458	1.31%
2018/11/12	5	15.90	0	0.00	16.00	5	461	1.08%
2018/10/26	1	15.50	0	0.00	15.50	1	501	0.20%
2018/10/12	2	16.00	0	0.00	16.25	2	496	0.40%
2018/10/11	3	16.25	0	0.00	16.05	3	493	0.61%
2018/09/27	2	17.80	0	0.00	17.85	2	470	0.42%
2018/09/12	1	17.50	0	0.00	17.45	1	485	0.21%
2018/08/31	0	0.00	2	18.35	18.35	-2	599	-0.33%
2018/08/30	2	18.10	0	0.00	18.20	2	613	0.33%
2018/08/28	2	18.20	0	0.00	18.30	2	622	0.32%
2018/08/27	0	0.00	4	18.43	18.25	-4	632	-0.63%
2018/08/23	0	0.00	5	18.27	18.25	-5	731	-0.68%
2018/08/20	0	0.00	2	17.80	17.65	-2	727	-0.28%
2018/08/17	0	0.00	2	17.70	17.70	-2	738	-0.27%
2018/08/15	2	17.50	0	0.00	17.55	2	750	0.27%
2018/08/13	2	17.60	0	0.00	17.45	2	776	0.26%
2018/08/10	1	17.90	0	0.00	17.85	1	850	0.12%
2018/08/09	4	18.00	0	0.00	17.95	4	881	0.45%
2018/08/08	0	0.00	4	18.10	18.05	-4	888	-0.45%
2018/08/07	4	17.80	0	0.00	17.80	4	905	0.44%
2018/08/01	5	18.25	0	0.00	18.25	5	913	0.55%
2018/07/26	4	18.10	0	0.00	18.30	4	959	0.42%
2018/07/24	2	18.20	0	0.00	18.20	2	966	0.21%
2018/07/23	2	18.30	6	18.50	18.40	-4	1,006	-0.40%
2018/07/04	8	18.24	0	0.00	18.20	8	994	0.80%
2018/06/28	0	0.00	2	18.70	18.55	-2	973	-0.21%
2018/06/27	0	0.00	0.8	18.45	18.45	-0.8	974	-0.08%
2018/06/26	5	18.60	5	18.54	18.55	0	977	0.00%
2018/06/25	2	18.40	1	18.65	18.55	1	973	0.10%
2018/06/21	0	0.00	1	18.50	18.55	-1	974	-0.10%
2018/06/20	1	18.60	0	0.00	18.60	1	972	0.10%
2018/06/19	2	18.70	2	18.75	18.65	0	1,013	0.00%
2018/06/15	2	19.20	0	0.00	19.05	2	995	0.20%
2018/06/14	4	19.60	0	0.00	19.30	4	976	0.41%
2018/06/13	9	19.60	21	19.55	19.60	-12	963	-1.25%
2018/06/11	1	19.10	0	0.00	19.10	1	922	0.11%
2018/06/08	20	19.30	25	19.16	19.05	-5	955	-0.52%
2018/06/06	2	19.10	0	0.00	18.95	2	911	0.22%
2018/06/05	1	19.10	2	19.15	19.10	-1	917	-0.11%
2018/06/04	10	19.07	0	0.00	19.20	10	915	1.09%
2018/06/01	3	19.40	6	19.61	19.30	-3	906	-0.33%
2018/05/28	0	0.00	2	18.90	18.85	-2	790	-0.25%
2018/05/18	0	0.00	6	19.10	18.90	-6	773	-0.78%
2018/05/17	0	0.00	4	18.60	18.60	-4	700	-0.57%
2018/05/15	4	18.33	4	18.30	18.30	0	679	0.00%
2018/05/10	4	18.03	0	0.00	17.95	4	677	0.59%
2018/05/08	1	18.25	3	18.30	18.25	-2	697	-0.29%
2018/05/04	3	17.85	0	0.00	17.90	3	670	0.45%
2018/04/27	0	0.00	2	18.00	17.85	-2	706	-0.28%
2018/04/26	2	17.65	2	17.90	17.60	0	687	0.00%
2018/04/25	2	17.60	0	0.00	17.75	2	719	0.28%
2018/04/20	5	18.10	5	18.05	18.10	0	757	0.00%
2018/04/19	0	0.00	2	17.90	17.90	-2	757	-0.26%
2018/04/12	1	18.20	0	0.00	18.10	1	811	0.12%
2018/04/10	5	17.95	7	17.88	17.85	-2	838	-0.24%
2018/03/30	2	17.65	0	0.00	17.80	2	1,022	0.20%
2018/03/26	0	0.00	3	17.75	17.75	-3	1,057	-0.28%
2018/03/22	0	0.00	1	18.20	18.10	-1	1,060	-0.09%
2018/03/19	1	18.30	0	0.00	18.05	1	1,063	0.09%
2018/03/15	7	17.93	0	0.00	18.00	7	1,107	0.63%
2018/03/14	0	0.00	2	18.08	18.25	-2	1,108	-0.18%
2018/03/09	2	17.70	2	17.90	17.75	0	1,096	0.00%
2018/03/08	2	17.60	0	0.00	17.80	2	1,086	0.18%
2018/03/01	6	18.00	0	0.00	18.10	6	1,098	0.55%
2018/02/27	0	0.00	2	17.95	17.85	-2	1,091	-0.18%
2018/02/23	0	0.00	1	17.65	17.70	-1	1,092	-0.09%
2018/02/22	1	17.45	0	0.00	17.55	1	1,095	0.09%
2018/02/12	10	17.05	0	0.00	17.05	10	1,076	0.93%
2018/02/07	3	17.30	0	0.00	17.30	3	1,064	0.28%
2018/02/06	4	17.93	0	0.00	17.15	4	1,061	0.38%
2018/01/31	2	18.55	0	0.00	18.45	2	1,020	0.20%
2018/01/26	2	18.55	0	0.00	18.60	2	1,005	0.20%
2018/01/22	2	18.60	2	18.85	19.10	0	984	0.00%
2018/01/19	15	18.78	0	0.00	18.70	15	979	1.53%
2018/01/18	2	19.10	0	0.00	18.95	2	957	0.21%
2018/01/17	1	19.30	0	0.00	19.20	1	1,008	0.10%
2018/01/12	4	19.16	0	0.00	19.40	4	1,070	0.37%
2018/01/11	2	19.40	0	0.00	19.25	2	1,066	0.19%
2018/01/10	8	19.55	0	0.00	19.45	8	1,062	0.75%
2018/01/09	0	0.00	4	19.85	19.70	-4	1,059	-0.38%
2018/01/08	6	19.58	0	0.00	19.55	6	1,030	0.58%
2018/01/05	2	19.60	0	0.00	19.65	2	1,026	0.19%
2018/01/03	5	19.85	23	19.92	19.85	-18	987	-1.82%
2018/01/02	10	19.55	17	19.59	19.55	-7	906	-0.77%