永捷 (4714)-永豐金券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
23.55
漲跌
▲2.10
漲幅
+9.79%
成交量
23,458張
產業
上櫃化工類股
141人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永捷 (4714)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/05/28	60	23.27	117.2	23.02	23.55	-57.2	12,014	-0.48%	大賣/
2024/05/27	10.4	21.37	5	21.27	21.45	5.4	11,754	0.05%
2024/05/24	4.3	20.70	3	20.78	20.75	1.3	11,810	0.01%
2024/05/23	6.4	21.09	12	21.05	21.00	-5.6	11,907	-0.05%
2024/05/22	13.5	21.68	15	21.78	21.70	-1.5	12,142	-0.01%
2024/05/21	2	21.05	0.2	21.05	21.10	1.8	12,281	0.01%
2024/05/20	7.8	21.25	12	20.95	21.20	-4.3	12,407	-0.03%
2024/05/17	4	20.91	1.1	21.05	20.90	2.9	14,006	0.02%
2024/05/16	15.2	21.23	6	21.13	21.00	9.2	14,868	0.06%
2024/05/15	12.2	21.36	1	21.80	21.10	11.2	15,191	0.07%
2024/05/14	7.3	21.54	5	21.83	21.35	2.3	15,743	0.01%
2024/05/13	4.1	20.80	6	20.95	20.90	-1.9	16,049	-0.01%
2024/05/10	1	21.00	2	21.33	21.30	-1	16,143	-0.01%
2024/05/09	4.3	21.31	0	0.00	21.10	4.3	16,142	0.03%
2024/05/08	16.1	21.51	10	21.53	21.65	6.1	16,078	0.04%
2024/05/07	18	21.42	14	21.38	21.40	4	16,039	0.02%
2024/05/06	73.9	21.57	155.4	21.94	21.15	-81.5	15,949	-0.51%	大賣/
2024/05/03	293.4	24.19	130.9	24.24	22.60	162.5	15,703	1.03%	大買/大賣/鉅額交易
2024/05/02	0	0.00	27.6	23.25	23.25	-27.6	14,788	-0.19%
2024/04/30	27	20.90	45	21.01	21.15	-18	14,800	-0.12%
2024/04/29	6.4	20.69	2	21.00	20.90	4.4	14,907	0.03%
2024/04/26	3.4	20.34	0	0.00	20.00	3.4	14,890	0.02%
2024/04/25	23	20.50	1	20.40	20.25	22	14,841	0.15%
2024/04/24	46.1	20.79	13.5	20.57	20.55	32.6	14,771	0.22%
2024/04/23	6.5	19.50	1	19.60	19.70	5.5	14,627	0.04%
2024/04/22	2.1	20.60	9	20.21	20.00	-6.9	14,591	-0.05%
2024/04/19	1	19.85	39.1	19.67	19.50	-38.1	14,502	-0.26%
2024/04/18	5	20.35	1	20.45	20.40	4	14,417	0.03%
2024/04/17	2	20.60	1	20.80	20.80	1	14,364	0.01%
2024/04/16	10.3	19.90	36.1	20.23	19.95	-25.8	14,312	-0.18%
2024/04/15	19.7	21.46	46.5	21.39	21.25	-26.8	14,175	-0.19%
2024/04/12	10	22.41	22	22.42	22.30	-12	14,070	-0.09%
2024/04/11	56.5	22.58	47	22.69	22.70	9.5	13,992	0.07%
2024/04/10	5.1	22.14	6	22.24	22.30	-0.9	13,756	-0.01%
2024/04/09	36.1	22.59	14	22.56	22.25	22.1	13,680	0.16%
2024/04/08	12	23.07	4.3	23.29	23.00	7.8	13,531	0.06%
2024/04/03	43.2	22.56	9	22.56	22.75	34.2	13,308	0.26%
2024/04/02	31.2	22.88	13	23.12	22.95	18.2	13,193	0.14%
2024/04/01	33.8	23.04	11	23.04	22.85	22.8	12,994	0.18%
2024/03/29	27	22.63	15.1	22.70	22.10	12	12,758	0.09%
2024/03/28	314.1	23.51	370.1	23.72	22.50	-56	12,609	-0.44%	大買/大賣/
2024/03/27	25	22.62	34	22.27	22.90	-9	11,844	-0.08%
2024/03/26	21	22.63	4.5	22.87	21.05	16.5	11,505	0.14%
2024/03/25	67	22.71	52	22.64	22.60	15	11,366	0.13%
2024/03/22	50	23.03	46	23.05	22.60	4	11,116	0.04%
2024/03/21	58.3	22.87	63	22.75	23.00	-4.7	10,689	-0.04%
2024/03/20	33.3	23.17	84	23.13	23.40	-50.7	10,459	-0.48%
2024/03/19	18	22.67	17	22.68	22.70	1	10,056	0.01%
2024/03/18	143	23.15	125	23.23	22.90	18	9,789	0.18%	大買/大賣/
2024/03/15	241.5	22.67	241	22.64	22.65	0.5	9,190	0.01%	大買/大賣/
2024/03/14	14	21.32	94	21.77	22.00	-80	7,989	-1.00%
2024/03/13	8	20.08	19.9	20.78	20.00	-11.9	7,736	-0.15%
2024/03/12	63	21.59	96	21.71	21.55	-33	7,475	-0.44%
2024/03/11	14	22.90	26	22.52	23.00	-12	7,050	-0.17%
2024/03/08	34	23.28	41	24.95	22.20	-7	6,980	-0.10%
2024/03/07	27	25.20	70	26.75	24.65	-43	6,902	-0.62%
2024/03/06	17	26.93	6	27.34	27.35	11	6,770	0.16%
2024/03/05	11	25.33	61	25.43	26.70	-50	6,686	-0.75%
2024/03/04	8	23.75	7	23.70	24.30	1	6,652	0.01%
2024/03/01	12.4	23.94	0	0.00	23.65	12.4	6,621	0.19%
2024/02/29	7	23.07	329	22.76	23.55	-322	6,597	-4.88%	大賣/鉅額交易
2024/02/27	29	22.38	52	22.05	22.05	-23	6,519	-0.35%
2024/02/26	7	22.79	38	22.99	22.95	-31	6,430	-0.48%
2024/02/23	44.1	22.60	96.1	22.82	23.00	-52	6,300	-0.83%
2024/02/22	28	21.39	61.3	21.52	21.45	-33.3	6,018	-0.55%
2024/02/21	19	20.21	22.1	20.37	20.45	-3.1	5,832	-0.05%
2024/02/20	503.5	21.12	459.5	21.42	20.00	44	5,720	0.77%	大買/大賣/
2024/02/19	129.1	20.16	39	20.54	20.80	90.1	4,079	2.21%	大買/
2024/02/16	422	18.61	282.1	18.03	18.95	139.9	3,185	4.39%	大買/大賣/鉅額交易
2024/02/15	133.1	16.32	118.1	16.74	17.25	15	2,817	0.53%	大買/大賣/
2024/02/05	60	15.62	42.6	15.15	15.70	17.4	2,238	0.78%
2024/02/02	16.1	14.50	77	14.36	14.30	-60.9	1,844	-3.30%
2024/02/01	2	14.08	18	14.16	13.95	-16	1,681	-0.95%
2024/01/31	5.3	13.80	13	13.89	13.80	-7.7	1,634	-0.47%
2024/01/30	0	13.75	0	0.00	13.70	0	1,615	0.00%
2024/01/29	0	13.55	3	13.55	13.60	-3	1,612	-0.19%
2024/01/25	1	13.55	2	13.60	13.65	-1	1,616	-0.06%
2024/01/24	11	13.90	6	13.74	13.70	5	1,604	0.31%
2024/01/23	2	14.05	11	14.19	14.30	-9	1,483	-0.61%
2024/01/16	1	13.65	2	13.55	13.50	-1	1,383	-0.07%
2024/01/15	37	13.22	37	13.00	13.05	0	1,554	0.00%
2024/01/12	0	0.00	2	12.80	12.75	-2	1,589	-0.13%
2024/01/11	0	12.90	0	0.00	12.85	0	1,629	0.00%
2024/01/10	1	13.00	0	0.00	13.00	1	1,653	0.06%
2024/01/08	0	13.45	0	0.00	13.25	0	1,784	0.00%
2024/01/05	0	0.00	1	13.30	13.30	-1	1,822	-0.05%
2024/01/04	0	0.00	2	13.28	13.30	-2	1,886	-0.11%
2024/01/03	2	13.35	0	0.00	13.30	2	2,019	0.10%
2024/01/02	0	0.00	2	13.75	13.60	-2	2,156	-0.09%
2023/12/29	2	13.60	0	0.00	13.55	2	2,156	0.09%
2023/12/28	0	0.00	1	13.70	13.60	-1	2,145	-0.05%
2023/12/26	4	13.79	0	0.00	13.60	4	2,151	0.19%
2023/12/25	1	13.40	0	0.00	13.40	1	2,140	0.05%
2023/12/22	0	13.70	0	0.00	13.45	0	2,129	0.00%
2023/12/20	1	13.60	0	0.00	13.65	1	2,126	0.05%
2023/12/18	0	13.80	0	0.00	13.80	0	2,116	0.00%
2023/12/15	1	13.55	0	0.00	13.45	1	2,115	0.05%
2023/12/14	2	13.85	1	13.75	13.70	1	2,129	0.05%
2023/12/13	0	0.00	39	13.85	13.75	-39	2,178	-1.79%
2023/12/12	12	13.84	20	13.80	13.70	-8	2,197	-0.36%
2023/12/08	0	0.00	32	13.62	13.75	-32	2,176	-1.47%
2023/12/06	2	13.95	0.2	13.90	13.90	1.8	2,145	0.08%
2023/12/05	0	0.00	15.1	14.10	14.10	-15.1	2,134	-0.71%
2023/12/04	0	0.00	10	14.05	14.05	-10	2,123	-0.47%
2023/12/01	11	14.31	3	14.42	14.25	8	2,104	0.38%
2023/11/30	0	0.00	70	14.47	14.50	-70	2,091	-3.35%
2023/11/29	3	14.42	108.2	14.54	14.35	-105.2	2,046	-5.14%	大賣/鉅額交易
2023/11/28	25	14.27	13	14.21	14.25	12	1,957	0.61%
2023/11/27	0	0.00	3	14.10	13.75	-3	1,861	-0.16%
2023/11/24	8	14.04	2	13.75	14.10	6	1,797	0.33%
2023/11/21	0	0.00	8	13.75	13.60	-8	1,718	-0.47%
2023/11/20	3	14.10	10	14.15	13.90	-7	1,698	-0.41%
2023/11/17	8	14.05	16	14.00	13.95	-8	1,651	-0.48%
2023/11/16	4	13.70	0	0.00	13.60	4	1,606	0.25%
2023/11/15	0	0.00	3	13.53	13.65	-3	1,602	-0.19%
2023/11/13	2	13.20	0	0.00	13.05	2	1,583	0.13%
2023/11/10	1	13.50	1	13.60	13.50	0	1,568	0.00%
2023/11/09	0	0.00	2	13.73	13.70	-2	1,560	-0.13%
2023/11/08	3	13.57	0	0.00	13.50	3	1,569	0.19%
2023/11/07	1	13.85	0	13.70	13.75	1	1,573	0.06%
2023/11/03	0	0.00	3	13.60	13.60	-3	1,583	-0.19%
2023/11/01	6	13.30	3	13.35	13.35	3	1,589	0.19%
2023/10/31	12	13.33	0.1	13.60	13.30	11.9	1,648	0.72%
2023/10/30	1	13.70	1	13.80	13.65	0	1,629	0.00%
2023/10/26	4	13.98	1	14.05	13.90	3	1,608	0.19%
2023/10/25	2	13.93	1	14.00	13.90	1	1,588	0.06%
2023/10/24	0	0.00	1	13.70	14.25	-1	1,576	-0.06%
2023/10/23	3	14.37	10.7	14.39	14.00	-7.7	1,541	-0.50%
2023/10/20	0	0.00	1	14.00	13.90	-1	1,379	-0.07%
2023/10/19	3	13.83	0	0.00	13.85	3	1,365	0.22%
2023/10/18	1	13.90	0	0.00	13.65	1	1,337	0.07%
2023/10/17	1	14.00	0	0.00	13.85	1	1,363	0.07%
2023/10/16	0	0.00	1.1	13.90	13.80	-1.1	1,334	-0.08%
2023/10/13	4	13.76	1	13.70	13.55	3	1,363	0.22%
2023/10/12	11.1	13.31	2	13.35	13.40	9.1	1,416	0.64%
2023/10/11	6.1	14.29	59	14.39	14.05	-52.9	1,359	-3.89%
2023/10/06	12	14.11	0	0.00	13.85	12	1,232	0.97%
2023/10/04	1	13.30	1	13.10	13.10	0	1,084	0.00%
2023/10/03	1	13.40	1	13.45	13.30	0	1,086	0.00%
2023/09/28	0	13.10	0	0.00	13.10	0	1,077	0.00%
2023/09/27	1	13.10	0	13.00	13.00	1	1,081	0.09%
2023/09/26	0	12.95	0	0.00	13.00	0	1,080	0.00%
2023/09/21	0	13.30	0	0.00	13.20	0	1,092	0.00%
2023/09/18	3	13.53	5	13.60	13.65	-2	1,052	-0.19%
2023/09/15	0	0.00	1	13.35	13.30	-1	998	-0.10%
2023/09/06	0	13.05	1	12.80	12.80	-1	982	-0.10%
2023/09/05	0	0.00	2	12.85	13.05	-2	982	-0.20%
2023/08/31	0	12.55	0	0.00	12.65	0	1,017	0.00%
2023/08/29	0	0.00	1	12.40	12.45	-1	1,097	-0.09%
2023/08/22	0	0.00	0	12.50	12.45	0	1,154	0.00%
2023/08/18	0	0.00	5	12.60	12.55	-5	1,158	-0.43%
2023/08/16	20	12.30	1	12.50	12.45	19	1,155	1.64%
2023/08/15	0	12.55	0	0.00	12.50	0	1,150	0.00%
2023/08/14	0	0.00	5	12.40	12.40	-5	1,149	-0.43%
2023/08/11	0	0.00	17	12.76	12.75	-17	1,133	-1.50%
2023/08/10	4	13.18	4	13.10	13.10	0	1,117	0.00%
2023/08/09	15	13.60	2	13.60	13.30	13	1,103	1.18%
2023/08/08	1	13.80	0	0.00	13.55	1	1,093	0.09%
2023/08/07	7	13.70	2.1	13.71	13.75	4.9	1,087	0.45%
2023/08/04	17	13.95	35	13.98	13.85	-18	1,070	-1.68%
2023/07/31	9	13.18	18	13.32	13.00	-9	990	-0.91%
2023/07/28	1	13.50	0	13.65	13.40	1	972	0.10%
2023/07/27	5	14.00	2	13.90	13.60	3	965	0.31%
2023/07/26	10.2	13.59	13.2	13.70	13.80	-3.1	946	-0.32%
2023/07/25	10	13.50	0	0.00	13.50	10	943	1.06%
2023/07/24	10	12.85	10	13.10	13.25	0	935	0.00%
2023/07/20	10	13.45	9	13.50	13.20	1	908	0.11%
2023/07/19	0	0.00	2	13.15	12.80	-2	872	-0.23%
2023/07/18	28.2	13.49	54	13.71	13.15	-25.8	847	-3.04%
2023/07/17	2	13.23	0	0.00	13.25	2	736	0.27%
2023/07/12	40	11.93	0	12.00	11.80	40	723	5.53%
2023/07/11	33	11.94	0	0.00	11.90	33	720	4.58%
2023/07/10	20	12.00	0	0.00	12.00	20	722	2.77%
2023/07/07	20	12.00	3	12.05	11.90	17	721	2.36%
2023/07/05	0	0.00	1	12.30	12.30	-1	713	-0.14%
2023/06/29	4	12.25	0	0.00	12.20	4	687	0.58%
2023/06/27	20	12.20	0	0.00	12.15	20	686	2.91%
2023/06/14	2	12.45	50	12.52	12.40	-48	671	-7.15%
2023/06/13	0	12.55	0	0.00	12.55	0	672	0.00%
2023/06/08	1	12.90	0	0.00	12.85	1	656	0.15%
2023/06/07	1	13.00	1	13.25	13.05	0	648	0.00%
2023/06/06	2	13.30	2	12.98	12.95	0	632	0.00%
2023/06/05	54	13.60	34	13.23	13.40	20	604	3.31%
2023/06/02	0	0.00	4	12.58	12.50	-4	527	-0.76%
2023/06/01	0	0.00	0.1	12.45	12.40	-0.1	518	-0.01%
2023/05/31	1	12.45	0	12.45	12.55	1	514	0.19%
2023/05/30	0	0.00	63	12.89	12.45	-63	506	-12.44%
2023/05/29	0.1	12.30	0	0.00	12.10	0.1	446	0.01%
2023/05/23	0	12.25	0	12.25	12.25	0	437	0.01%
2023/05/17	0	0.00	1	12.10	12.15	-1	429	-0.23%
2023/05/15	0	12.30	0	0.00	12.05	0	422	0.00%
2023/05/11	4	11.95	4	11.85	11.85	0	417	0.00%
2023/05/08	1	12.10	50	12.12	12.00	-49	406	-12.05%
2023/05/05	0.1	12.30	0	0.00	12.15	0.1	400	0.01%
2023/05/03	0.1	12.27	0	0.00	12.15	0.1	396	0.02%
2023/04/28	2.1	12.58	0	0.00	12.45	2.1	380	0.54%
2023/04/27	1	12.65	15.1	12.65	12.85	-14.1	351	-4.01%
2023/04/25	1	12.35	0	0.00	11.95	1	291	0.34%
2023/04/24	0	0.00	16	12.43	12.20	-16	281	-5.69%
2023/04/21	55	11.97	0	0.00	11.95	55	257	21.34%
2023/04/19	3	12.38	2	12.15	12.00	1	244	0.41%
2023/04/18	41	11.92	3	12.25	12.35	38	204	18.60%
2023/04/12	0	11.25	0	0.00	11.30	0	133	0.00%
2023/04/06	0	11.30	0	0.00	11.20	0	129	0.00%
2023/03/31	15	11.33	0	0.00	11.30	15	130	11.48%
2023/03/29	0	11.10	0	0.00	11.15	0	125	0.00%
2023/03/28	0	11.25	0	0.00	11.20	0	124	0.01%
2023/03/27	0	11.25	0	0.00	11.25	0	122	0.01%
2023/03/24	0	11.22	0	0.00	11.10	0	121	0.01%
2023/03/23	0	10.96	0	0.00	10.90	0	115	0.01%
2023/03/21	0	10.77	0	0.00	10.75	0	116	0.00%
2023/03/20	0	11.00	0	0.00	10.75	0	116	0.01%
2023/03/17	0	11.00	0	0.00	10.85	0	114	0.00%
2023/03/16	0	10.95	0	0.00	10.85	0	112	0.00%
2023/03/15	0	10.93	0	0.00	10.85	0	107	0.00%
2023/03/14	0	10.80	0	0.00	10.80	0	107	0.00%
2023/03/13	0	10.92	0	0.00	10.85	0	106	0.00%
2023/03/09	1	10.95	0	0.00	10.95	1	108	0.92%
2023/03/08	0	11.30	1	11.05	11.00	-1	109	-0.91%
2023/03/07	0	11.35	0	0.00	11.10	0	107	0.00%
2023/03/06	0	11.20	0	0.00	11.15	0	107	0.00%
2023/03/03	0	11.15	0	0.00	11.15	0	108	0.00%
2023/03/02	0	11.15	0	0.00	11.05	0	108	0.00%
2023/03/01	19	11.12	0	0.00	11.15	19	113	16.75%
2023/02/24	0	11.25	0	0.00	11.25	0	115	0.00%
2023/02/21	0	10.85	0	0.00	11.00	0	109	0.00%
2023/02/17	3	10.65	3	10.70	10.70	0	105	0.00%
2023/02/16	0	10.60	0.2	10.60	10.60	-0.2	104	-0.16%
2023/02/15	1	10.60	0	0.00	10.55	1	103	0.97%
2023/02/14	0	10.56	0	0.00	10.60	0	103	0.03%
2023/02/13	0	10.95	0	0.00	10.60	0	103	0.00%
2023/02/10	0.5	10.60	0	0.00	10.65	0.5	103	0.46%
2023/02/09	0.1	10.60	0	0.00	10.70	0.1	103	0.09%
2023/02/07	1	10.75	0	0.00	10.75	1	102	0.98%
2023/02/03	0	10.70	0	0.00	10.60	0	101	0.00%
2023/01/17	0	10.53	0	0.00	10.45	0	102	0.00%
2023/01/12	0	10.95	0	0.00	10.35	0	104	0.00%
2023/01/09	0	10.65	0	0.00	10.45	0	103	0.00%
2023/01/05	0	11.35	0	0.00	10.45	0	109	0.00%
2023/01/04	0	0.00	3	10.40	10.40	-3	110	-2.71%
2022/12/28	0	10.65	0	0.00	10.50	0	113	0.00%
2022/12/26	0	0.00	0	10.50	10.55	0	112	0.00%
2022/12/23	0	10.70	0	0.00	10.50	0	115	0.00%
2022/12/15	0	11.10	0	0.00	11.00	0	131	0.00%
2022/12/14	0	0.00	1	11.10	11.05	-1	131	-0.76%
2022/12/02	0	0.00	0	11.20	11.20	0	138	0.00%
2022/11/24	0	11.00	0	0.00	10.90	0	137	0.00%
2022/11/23	1	11.00	0	0.00	10.95	1	139	0.72%
2022/11/22	0	0.00	6	10.80	10.85	-6	135	-4.44%
2022/11/18	0	10.60	0	0.00	10.55	0	136	0.00%
2022/11/15	1	10.50	0	0.00	10.50	1	138	0.72%
2022/11/08	0	10.80	17	10.72	10.80	-17	150	-11.30%
2022/11/04	0	10.70	0	0.00	10.60	0	160	0.00%
2022/11/01	0	10.45	0	0.00	10.35	0	166	0.00%
2022/10/21	0	10.50	0	0.00	10.40	0	171	0.00%
2022/10/03	0	0.00	0	11.10	11.00	0	186	0.00%
2022/09/29	0	11.00	0	0.00	11.00	0	192	0.00%
2022/09/28	0	11.00	0	12.00	10.90	0	198	0.00%
2022/09/26	0	11.60	0	0.00	11.60	0	195	0.00%
2022/09/19	0	12.05	0	0.00	12.10	0	217	0.01%
2022/09/13	0	12.40	0	0.00	12.25	0	236	0.01%
2022/09/05	0	12.50	0	0.00	12.50	0	289	0.00%
2022/08/29	0	12.60	0	0.00	12.60	0	320	0.00%
2022/08/25	0	0.00	2	12.45	12.65	-2	347	-0.58%
2022/08/19	0	0.00	7	12.44	12.50	-7	376	-1.86%
2022/08/16	0	0.00	1	12.30	12.25	-1	400	-0.25%
2022/08/15	0	0.00	1	12.30	12.25	-1	425	-0.23%
2022/08/12	1	12.25	0	0.00	12.20	1	458	0.22%
2022/08/08	0	0.00	1	12.30	12.30	-1	483	-0.21%
2022/07/26	1	12.25	0	0.00	12.20	1	547	0.18%
2022/07/22	0	12.25	0	0.00	12.25	0	551	0.00%
2022/07/21	4	12.20	0	0.00	12.15	4	564	0.71%
2022/07/20	3	12.25	0	0.00	12.20	3	565	0.53%
2022/07/19	1	12.10	0	0.00	12.20	1	571	0.18%
2022/07/18	0	0.00	5	11.95	12.00	-5	573	-0.87%
2022/07/15	0	0.00	2	11.75	11.80	-2	580	-0.34%
2022/07/11	0	12.90	0	0.00	11.80	0	613	0.00%
2022/07/08	3	11.73	1	11.70	11.80	2	615	0.33%
2022/07/06	1	11.40	0	0.00	11.40	1	619	0.16%
2022/07/05	0	0.00	4	11.93	12.00	-4	618	-0.65%
2022/07/04	0	11.95	4	11.94	11.95	-4	624	-0.64%
2022/07/01	0	12.45	0	0.00	12.05	0	646	0.00%
2022/06/30	0	0.00	5	13.00	12.95	-5	637	-0.78%
2022/06/29	5	13.10	0	0.00	13.15	5	637	0.78%
2022/06/28	1	13.20	0	0.00	13.20	1	644	0.16%
2022/06/24	0	13.10	0	0.00	13.00	0	679	0.00%
2022/06/23	2	13.05	0	0.00	13.00	2	680	0.29%
2022/06/21	83	13.15	0	0.00	13.35	83	698	11.88%
2022/06/20	76	13.46	0	0.00	13.00	76	709	10.71%
2022/06/14	24	13.52	20	13.70	13.75	4	716	0.56%
2022/06/09	0	0.00	1	14.30	14.25	-1	705	-0.14%
2022/06/06	0.1	14.30	0.8	14.32	14.30	-0.7	707	-0.09%
2022/06/02	0.2	13.87	3	14.20	14.20	-2.8	709	-0.40%
2022/06/01	0.1	13.85	0	0.00	13.90	0.1	724	0.01%
2022/05/30	1	14.20	30.4	14.30	14.20	-29.4	722	-4.07%
2022/05/27	3	14.00	3	14.00	13.95	0	704	0.00%
2022/05/26	0	0.00	30	14.10	13.95	-30	708	-4.23%
2022/05/24	0	0.00	87	14.15	14.00	-87	719	-12.09%
2022/05/23	0.1	14.20	0.9	14.25	14.15	-0.8	708	-0.11%
2022/05/13	0	0.00	19	13.20	13.15	-19	675	-2.81%
2022/05/11	0	0.00	10	13.93	13.70	-10	658	-1.52%
2022/05/10	0	0.00	15	13.57	13.75	-15	651	-2.30%
2022/05/09	0	0.00	10	13.43	13.45	-10	652	-1.53%
2022/05/06	0	0.00	5	13.30	13.35	-5	651	-0.77%
2022/05/05	0.1	13.30	0	0.00	13.30	0.1	655	0.01%
2022/05/04	0	0.00	5	13.25	13.25	-5	661	-0.76%
2022/04/29	0	13.30	5	13.25	13.25	-5	682	-0.73%
2022/04/27	0	13.00	0	0.00	12.85	0	710	0.00%
2022/04/25	0	0.00	1	13.25	13.15	-1	724	-0.14%
2022/04/22	1	13.55	0	0.00	13.55	1	741	0.13%
2022/04/21	5	13.75	0	0.00	13.60	5	760	0.66%
2022/04/20	0	13.75	8	13.91	13.95	-8	766	-1.04%
2022/04/19	0	0.00	22	13.70	13.70	-22	773	-2.84%
2022/04/18	5	13.20	0	0.00	13.20	5	791	0.63%
2022/04/12	0	13.10	5	13.65	13.50	-5	838	-0.60%
2022/04/11	0	0.00	1.1	13.26	13.30	-1.1	845	-0.13%
2022/04/08	0	0.00	1	13.35	13.40	-1	859	-0.12%
2022/04/06	10	13.75	0	0.00	13.75	10	883	1.13%
2022/04/01	11	13.79	0	0.00	13.85	11	895	1.23%
2022/03/31	10	13.95	0	0.00	14.05	10	915	1.09%
2022/03/30	1	14.05	10	14.20	14.10	-9	918	-0.98%
2022/03/29	0	13.85	15	13.95	13.95	-15	900	-1.67%
2022/03/28	0	13.80	4	13.65	13.75	-4	913	-0.44%
2022/03/25	20	13.73	20	14.10	13.75	0	932	0.00%
2022/03/24	20	13.70	0	0.00	13.70	20	921	2.17%
2022/03/23	2	13.90	3	13.80	13.80	-1	958	-0.10%
2022/03/22	9	13.85	5	14.00	13.85	4	1,034	0.39%
2022/03/21	5	13.75	0	0.00	13.75	5	1,173	0.43%
2022/03/18	1	13.85	31	13.84	13.95	-30	1,294	-2.32%
2022/03/17	0	13.35	0	0.00	13.30	0	1,422	0.00%
2022/03/16	5	13.15	0	0.00	13.15	5	1,603	0.31%
2022/03/15	0	0.00	1	13.50	13.30	-1	1,615	-0.06%
2022/03/14	16	13.50	0	0.00	13.50	16	1,631	0.98%
2022/03/11	15	13.10	1	13.10	13.10	14	1,638	0.85%
2022/03/10	1	13.20	10	13.24	13.20	-9	1,645	-0.55%
2022/03/09	0	12.85	10	12.90	12.90	-10	1,641	-0.61%
2022/03/08	30	12.70	5	13.00	12.65	25	1,657	1.51%
2022/03/07	30	13.00	0	0.00	13.00	30	1,644	1.82%
2022/03/03	0	13.70	0	0.00	13.75	0	1,659	0.00%
2022/03/01	10	13.60	0	0.00	13.90	10	1,720	0.58%
2022/02/23	0	0.00	5	14.10	14.10	-5	1,949	-0.26%
2022/02/17	45	14.29	16	14.25	14.10	29	2,252	1.29%
2022/02/16	33	14.25	0	0.00	14.20	33	2,287	1.44%
2022/02/11	15	14.05	15	14.05	14.05	0	2,475	0.00%
2022/02/09	0	14.25	0	0.00	14.25	0	2,693	0.00%
2022/02/08	5	14.10	0	0.00	14.15	5	2,942	0.17%
2022/01/26	0.3	13.45	10	13.40	13.40	-9.7	3,038	-0.32%
2022/01/25	15	13.20	0	0.00	13.25	15	3,045	0.49%
2022/01/24	15	13.30	1	13.25	13.60	14	3,046	0.46%
2022/01/20	0	0.00	2	14.05	14.05	-2	3,053	-0.07%
2022/01/18	2	14.20	0	0.00	14.15	2	3,077	0.06%
2022/01/17	0	0.00	8	13.85	14.15	-8	3,137	-0.25%
2022/01/14	2	13.60	19	13.60	13.65	-17	3,132	-0.54%
2022/01/12	3.5	14.08	0	0.00	13.95	3.5	3,143	0.11%
2022/01/11	0	0.00	1	14.00	14.10	-1	3,149	-0.03%
2022/01/10	0	0.00	22	14.35	14.40	-22	3,161	-0.70%
2022/01/07	0	0.00	38	14.25	14.30	-38	3,243	-1.17%
2022/01/06	3	14.28	0	0.00	14.25	3	3,626	0.08%
2022/01/05	20	14.35	14	14.40	14.35	6	3,888	0.15%
2022/01/03	11	14.76	0	0.00	14.75	11	3,891	0.28%
2021/12/30	0	0.00	14.3	14.75	14.85	-14.3	3,886	-0.37%
2021/12/29	1	15.00	35	14.91	14.85	-34	3,891	-0.87%
2021/12/28	1	14.80	8.5	14.66	14.55	-7.5	3,868	-0.19%
2021/12/23	2	14.45	1	14.40	14.40	1	3,878	0.03%
2021/12/22	33	14.39	0	0.00	14.40	33	3,885	0.85%
2021/12/21	7	14.34	0	0.00	14.45	7	3,877	0.18%
2021/12/20	0	0.00	2	14.50	14.35	-2	3,879	-0.05%
2021/12/17	5	14.85	2	14.63	14.35	3	3,885	0.08%
2021/12/16	5	14.78	3	14.88	14.75	2	3,883	0.05%
2021/12/15	7.5	15.23	26	15.46	15.30	-18.5	3,838	-0.48%
2021/12/14	75	15.18	80	15.35	15.40	-5	3,754	-0.13%
2021/12/13	6	14.97	26	14.96	15.20	-20	3,781	-0.53%
2021/12/10	1	14.80	64	14.73	14.70	-63	4,151	-1.52%
2021/12/09	52	14.18	0	0.00	14.05	52	4,282	1.21%
2021/12/08	3	14.25	0	0.00	14.25	3	4,334	0.07%
2021/12/06	1	14.20	0	0.00	14.25	1	4,303	0.02%
2021/12/03	20	14.10	17	14.09	14.10	3	4,295	0.07%
2021/12/02	11	14.04	13	14.15	14.00	-2	4,294	-0.05%
2021/11/30	22	14.33	0	0.00	14.20	22	4,271	0.52%
2021/11/29	5	13.95	20	14.01	14.00	-15	4,261	-0.35%
2021/11/26	1	14.30	5	14.38	14.35	-4	4,240	-0.09%
2021/11/25	0	14.80	0	0.00	14.75	0	4,200	0.00%
2021/11/24	1	14.75	0	0.00	15.05	1	4,178	0.02%
2021/11/23	34	15.10	34	15.40	14.50	0	4,130	0.00%
2021/11/22	46	15.26	64	15.44	15.45	-18	4,029	-0.45%
2021/11/19	79	15.27	12	15.04	15.00	67	3,938	1.70%
2021/11/18	2	14.50	0	0.00	14.50	2	3,724	0.05%
2021/11/17	1	14.75	0	0.00	14.85	1	3,697	0.03%
2021/11/16	0	0.00	14	15.00	14.65	-14	3,658	-0.38%
2021/11/15	0	0.00	1	14.80	14.75	-1	3,621	-0.03%
2021/11/11	24	14.65	1	14.60	14.50	23	3,544	0.65%
2021/11/10	7	14.75	7	14.90	14.80	0	3,500	0.00%
2021/11/09	0	0.00	154	14.90	14.90	-154	3,405	-4.52%	大賣/鉅額交易
2021/11/08	1	14.60	5	15.05	14.45	-4	3,316	-0.12%
2021/11/05	42	14.71	46	14.67	14.60	-4	3,235	-0.12%
2021/11/04	10	14.50	0	0.00	13.90	10	2,989	0.33%
2021/10/28	1	14.00	0	0.00	13.80	1	2,862	0.03%
2021/10/25	0	0.00	4	13.98	14.25	-4	2,817	-0.14%
2021/10/22	10	13.46	0	0.00	13.50	10	2,768	0.36%
2021/10/21	0	0.00	30	13.78	13.65	-30	2,764	-1.09%
2021/10/20	8	13.58	2	13.65	13.55	6	2,758	0.22%
2021/10/19	0	0.00	19	13.62	13.65	-19	2,751	-0.69%
2021/10/18	8	13.50	0	0.00	13.50	8	2,754	0.29%
2021/10/15	155	13.80	0	0.00	13.75	155	2,752	5.63%	大買/鉅額交易
2021/10/14	2	14.75	4	14.75	14.00	-2	2,684	-0.07%
2021/10/13	5	14.64	143	14.62	14.15	-138	2,369	-5.82%	大賣/鉅額交易
2021/09/23	0	0.00	0	14.10	14.25	0	3,697	0.00%
2021/09/22	0	0.00	0	14.10	14.10	0	3,997	0.00%
2021/09/17	140	13.70	5	13.75	14.25	135	3,984	3.39%	大買/鉅額交易
2021/09/16	0	0.00	142	14.43	14.20	-142	3,945	-3.60%	大賣/鉅額交易
2021/09/15	38.1	15.13	48	15.20	15.05	-9.9	3,803	-0.26%
2021/09/14	18	14.81	4	14.99	14.35	14	3,329	0.42%
2021/08/11	0	0.00	2	13.65	13.40	-2	3,850	-0.05%
2021/08/05	0	0.00	56	13.46	13.45	-56	3,812	-1.47%
2021/08/04	60	13.65	0	0.00	13.60	60	3,826	1.57%
2021/08/03	0	0.00	1	13.50	13.60	-1	3,855	-0.03%
2021/08/02	80	13.60	0	0.00	13.45	80	3,872	2.07%
2021/07/22	1	13.75	0	0.00	13.70	1	3,879	0.03%
2021/07/21	0	0.00	12	13.90	13.80	-12	3,857	-0.31%
2021/07/16	1	14.45	0	0.00	14.35	1	3,739	0.03%
2021/07/14	0	0.00	17	14.51	14.40	-17	3,710	-0.46%
2021/07/13	2	14.40	138	14.37	14.15	-136	3,700	-3.68%	大賣/鉅額交易
2021/07/12	14	14.75	1	14.95	14.65	13	3,638	0.36%
2021/07/09	97	15.32	9	15.36	14.90	88	3,550	2.48%
2021/07/08	4	14.34	3	14.65	15.20	1	2,989	0.03%
2021/07/07	3	13.95	1	14.00	14.10	2	2,773	0.07%
2021/07/06	0	0.00	8	13.85	13.80	-8	2,745	-0.29%
2021/07/05	135	14.05	0	0.00	14.05	135	2,725	4.95%	大買/鉅額交易
2021/07/02	0	0.00	1	14.00	14.00	-1	2,697	-0.04%
2021/07/01	41	14.48	6.3	14.68	14.45	34.7	2,627	1.32%
2021/06/30	11	15.11	1	15.80	15.15	10	2,509	0.40%
2021/06/29	20	14.26	110	13.72	14.65	-90	2,051	-4.39%	大賣/
2021/06/28	0	13.50	1	13.35	13.35	-1	1,713	-0.06%
2021/06/22	0	0.00	3	14.05	13.80	-3	1,607	-0.19%
2021/06/21	3	14.05	3.1	14.15	14.05	-0.1	1,553	-0.01%
2021/06/18	12	14.42	508	14.42	14.50	-496	1,471	-33.71%	大賣/鉅額交易
2021/06/17	161.1	13.88	5	14.14	14.20	156.1	1,199	13.02%	大買/鉅額交易
2021/06/16	150	13.36	0	0.00	13.30	150	808	18.56%	大買/鉅額交易
2021/06/09	2	13.00	0	0.00	12.95	2	757	0.26%
2021/06/08	1	13.90	1	13.50	13.25	0	737	0.00%
2021/05/12	0	0.00	1	12.15	12.20	-1	624	-0.16%
2021/04/23	0	13.05	0	0.00	12.65	0	478	0.00%
2021/04/21	0.3	12.80	0	0.00	12.85	0.3	451	0.06%
2021/04/20	0.5	12.85	7	12.90	12.85	-6.5	449	-1.45%
2021/04/19	0	0.00	1	12.90	12.85	-1	447	-0.22%
2021/04/16	2	12.78	0	0.00	12.75	2	437	0.46%
2021/04/14	2	12.45	3	12.32	12.30	-1	424	-0.24%
2021/04/13	1	12.65	1	12.70	12.60	0	421	0.00%
2021/04/12	0	12.80	0	0.00	12.70	0	422	0.00%
2021/04/09	1	12.70	0	0.00	12.70	1	416	0.24%
2021/03/31	0	12.15	0	0.00	12.15	0	427	0.00%
2021/03/22	0	12.00	0	0.00	12.15	0	412	0.00%
2021/03/19	0	12.05	0	0.00	12.10	0	405	0.00%
2021/03/03	0	0.00	1	12.10	12.05	-1	438	-0.23%
2021/03/02	0	12.00	0	0.00	11.90	0	439	0.00%
2021/02/22	5	11.95	1	12.05	12.05	4	451	0.89%
2021/02/19	1	11.85	0	0.00	11.95	1	452	0.22%
2021/02/05	0	0.00	0.3	11.40	11.45	-0.3	454	-0.06%
2021/02/02	0	0.00	3	11.25	11.25	-3	454	-0.66%
2021/01/11	0	0.00	140	11.90	12.00	-140	472	-29.63%	大賣/鉅額交易
2020/12/30	140	12.50	0	0.00	12.55	140	434	32.19%	大買/鉅額交易
2020/12/22	0	0.00	1	12.40	12.15	-1	419	-0.24%
2020/12/17	1	12.15	0	0.00	12.20	1	442	0.23%
2020/11/25	0.2	12.95	0	0.00	12.85	0.2	657	0.03%
2020/11/17	0	0.00	0.2	12.45	12.45	-0.2	674	-0.03%
2020/11/06	0	0.00	1	12.40	12.45	-1	743	-0.13%
2020/10/28	1	12.10	0	0.00	12.10	1	812	0.12%
2020/10/26	0	0.00	0.3	12.70	12.60	-0.3	821	-0.04%
2020/10/23	0	0.00	2	12.70	12.75	-2	841	-0.24%
2020/10/12	3	13.00	0	0.00	12.80	3	1,549	0.19%
2020/09/08	2	15.00	0	0.00	15.05	2	2,352	0.09%
2020/08/20	0	0.00	2	13.80	13.85	-2	2,702	-0.07%
2020/08/11	0	0.00	3	15.00	15.00	-3	2,645	-0.11%
2020/08/07	1	15.70	0	0.00	15.60	1	2,641	0.04%
2020/08/06	2	15.80	0	0.00	15.80	2	2,646	0.08%
2020/08/05	2	15.55	0	0.00	15.65	2	2,700	0.07%
2020/07/29	0	0.00	1	16.20	16.10	-1	2,857	-0.04%
2020/07/28	1	15.70	12	15.50	15.55	-11	3,058	-0.36%
2020/07/24	11	17.00	0	0.00	16.60	11	3,000	0.37%
2020/07/21	2	17.30	0	0.00	17.30	2	2,880	0.07%
2020/07/17	0	0.00	20	17.36	16.90	-20	2,780	-0.72%
2020/07/16	0	0.00	2	16.30	16.45	-2	2,509	-0.08%
2020/07/13	3	16.63	1	16.95	16.90	2	2,447	0.08%
2020/07/10	28	16.71	41	16.54	16.45	-13	2,219	-0.59%
2020/07/09	1	15.20	0	0.00	15.35	1	1,781	0.06%
2020/07/07	3	15.50	1	15.55	15.60	2	1,824	0.11%
2020/07/01	0	0.00	5	14.80	14.80	-5	1,722	-0.29%
2020/06/19	0	0.00	5	15.00	14.70	-5	1,723	-0.29%
2020/06/15	0	0.00	2.3	14.34	14.25	-2.3	1,747	-0.13%
2020/06/12	3	14.23	0	0.00	14.30	3	1,748	0.17%
2020/06/11	10	14.34	0	0.00	14.25	10	1,746	0.57%
2020/06/10	0	0.00	4	15.35	15.30	-4	1,708	-0.23%
2020/06/08	4	15.60	21	15.50	15.50	-17	1,734	-0.98%
2020/06/03	2.3	15.81	5	15.68	15.90	-2.7	1,594	-0.17%
2020/06/02	3	15.35	1	15.00	15.70	2	1,467	0.14%
2020/06/01	0	0.00	2	14.35	14.35	-2	1,366	-0.15%
2020/05/28	0	0.00	6	14.25	14.25	-6	1,364	-0.44%
2020/05/27	2	14.20	0	0.00	14.15	2	1,365	0.15%
2020/05/21	0.2	14.35	0	0.00	14.25	0.2	1,393	0.02%
2020/05/20	0	0.00	2	14.10	14.15	-2	1,391	-0.14%
2020/05/18	2.3	13.99	0	0.00	13.90	2.3	1,388	0.16%
2020/05/14	2	13.95	0	0.00	13.75	2	1,386	0.14%
2020/05/12	26.2	14.54	1	14.10	14.10	25.2	1,413	1.79%
2020/05/11	0	0.00	25	15.41	15.40	-25	1,343	-1.86%
2020/05/08	25	16.39	8	16.25	15.80	17	1,325	1.28%
2020/05/07	8	16.15	0	0.00	16.15	8	1,281	0.62%
2020/05/05	0.3	16.10	1	15.95	15.95	-0.7	1,229	-0.06%
2020/05/04	2	16.33	2	15.95	15.95	0	1,196	0.00%
2020/04/28	1	14.90	0	0.00	14.85	1	997	0.10%
2020/04/20	0	0.00	1	13.85	14.10	-1	1,102	-0.09%
2020/04/15	2	14.25	0	0.00	14.25	2	1,377	0.15%
2020/04/13	0	13.90	0	0.00	14.00	0	1,317	0.00%
2020/03/20	0	0.00	2	10.20	10.80	-2	1,215	-0.16%
2020/03/10	0	0.00	4	14.30	14.40	-4	1,150	-0.35%
2020/02/14	0	0.00	2	15.90	15.60	-2	1,124	-0.18%
2020/02/13	2	15.30	0	0.00	15.60	2	1,090	0.18%
2020/02/11	0	0.00	6	15.20	15.30	-6	1,066	-0.56%
2020/02/10	6	15.95	0	0.00	15.80	6	1,045	0.57%
2020/02/07	1	15.60	0	0.00	15.65	1	1,034	0.10%
2020/01/30	14	15.60	0	0.00	15.20	14	961	1.46%
2020/01/16	0	0.00	1	16.60	16.40	-1	865	-0.12%
2020/01/15	0	0.00	1	16.60	16.65	-1	826	-0.12%
2020/01/14	0	0.00	2	16.53	16.55	-2	774	-0.26%
2020/01/13	1	16.60	7	16.65	16.60	-6	744	-0.81%
2020/01/10	37	16.71	19	16.92	16.85	18	684	2.63%
2020/01/09	0	0.00	22	16.10	16.10	-22	451	-4.87%
2019/12/26	0	0.00	5	14.85	14.90	-5	506	-0.99%
2019/12/25	20	14.75	0	0.00	14.70	20	502	3.98%
2019/12/18	0	0.00	4	14.60	14.50	-4	497	-0.80%
2019/12/16	11	14.72	0	0.00	14.80	11	484	2.27%
2019/12/12	0	0.00	1	14.50	14.35	-1	467	-0.21%
2019/12/06	0	0.00	3	14.55	14.40	-3	481	-0.62%
2019/11/29	3	14.25	0	0.00	14.25	3	475	0.63%
2019/11/26	1	14.25	5	14.35	14.25	-4	477	-0.84%
2019/11/25	5	14.25	0	0.00	14.35	5	478	1.04%
2019/11/19	2	14.30	0	0.00	14.35	2	480	0.42%
2019/11/13	2	14.80	2	15.05	14.70	0	550	0.00%
2019/11/05	0	0.00	6	14.73	14.70	-6	526	-1.14%
2019/10/30	0	0.00	2	14.35	14.40	-2	517	-0.39%
2019/10/29	2	14.40	0	0.00	14.30	2	517	0.39%
2019/10/25	6	14.55	0	0.00	14.45	6	521	1.15%
2019/10/22	0	0.00	9	14.56	14.40	-9	540	-1.66%
2019/10/21	5	14.50	0	0.00	14.50	5	559	0.89%
2019/10/08	2	13.85	0	0.00	13.85	2	690	0.29%
2019/10/07	0	0.00	3	14.10	14.05	-3	706	-0.42%
2019/10/04	3	14.00	14	14.49	14.00	-11	710	-1.55%
2019/09/27	2	13.70	0	0.00	13.60	2	802	0.25%
2019/09/26	4	13.85	0	0.00	13.80	4	803	0.50%
2019/09/24	5	14.10	3	13.95	13.90	2	806	0.25%
2019/09/20	0	0.00	2	13.90	13.90	-2	805	-0.25%
2019/09/17	0	0.00	3	14.10	14.05	-3	816	-0.37%
2019/09/16	0	0.00	2	14.15	14.10	-2	821	-0.24%
2019/09/06	3	14.60	0	0.00	14.60	3	830	0.36%
2019/09/03	0	0.00	4	14.63	14.65	-4	835	-0.48%
2019/09/02	0	0.00	3	14.60	14.50	-3	835	-0.36%
2019/08/29	2	14.00	10	14.00	14.00	-8	832	-0.96%
2019/08/28	3	14.15	0	0.00	13.95	3	838	0.36%
2019/08/23	2	14.23	0	0.00	14.20	2	913	0.22%
2019/08/22	2	14.55	0	0.00	14.50	2	946	0.21%
2019/08/21	3	14.50	0	0.00	14.65	3	949	0.32%
2019/08/20	5	14.68	0	0.00	14.70	5	964	0.52%
2019/08/19	9	15.04	0	0.00	14.95	9	1,001	0.90%
2019/07/22	0	0.00	1	14.75	14.80	-1	1,137	-0.09%
2019/07/18	4	15.28	0	0.00	15.10	4	1,142	0.35%
2019/07/17	2	15.65	0	0.00	15.55	2	1,133	0.18%
2019/07/16	5	17.35	0	0.00	17.25	5	1,126	0.44%
2019/07/09	2	16.80	2	16.90	17.00	0	1,186	0.00%
2019/07/08	0	0.00	3	17.20	17.00	-3	1,196	-0.25%
2019/07/04	27	17.21	28	17.29	17.10	-1	1,297	-0.08%
2019/07/03	3	16.35	0	0.00	16.40	3	1,212	0.25%
2019/06/19	2	16.60	3	16.60	16.60	-1	1,929	-0.05%
2019/06/18	0	0.00	6	16.40	16.40	-6	2,050	-0.29%
2019/06/14	0	0.00	3	16.35	16.30	-3	2,078	-0.14%
2019/06/13	6	16.30	0	0.00	16.30	6	2,120	0.28%
2019/06/11	3	16.45	0	0.00	16.45	3	2,159	0.14%
2019/06/06	3	16.45	3	16.55	16.50	0	2,211	0.00%
2019/06/03	3	16.70	3	16.80	16.70	0	2,220	0.00%
2019/05/30	7	17.14	5	17.13	17.10	2	2,200	0.09%
2019/05/29	0	0.00	1	17.05	17.05	-1	2,177	-0.05%
2019/05/22	0	0.00	5	16.15	15.85	-5	2,188	-0.23%
2019/05/21	5	15.95	0	0.00	16.00	5	2,213	0.23%
2019/05/10	0	0.00	1	15.80	16.00	-1	2,319	-0.04%
2019/05/09	0	0.00	5	16.30	16.20	-5	2,307	-0.22%
2019/05/06	1	16.90	1	16.25	16.90	0	2,288	0.00%
2019/05/02	5	16.40	7	16.40	16.45	-2	2,248	-0.09%
2019/04/30	3	16.20	0	0.00	16.25	3	2,228	0.13%
2019/04/29	0	0.00	2	16.20	16.10	-2	2,226	-0.09%
2019/04/24	1	16.75	0	0.00	16.50	1	2,189	0.05%
2019/04/19	3	16.57	2	16.65	17.10	1	2,160	0.05%
2019/04/18	6	16.34	0	0.00	16.20	6	2,101	0.29%
2019/04/17	2	16.83	16	16.80	16.80	-14	2,080	-0.67%
2019/04/16	3	16.77	1	17.00	16.75	2	2,083	0.10%
2019/04/15	3	17.00	0	0.00	17.00	3	2,143	0.14%
2019/04/12	2	17.30	0	0.00	17.25	2	2,113	0.09%
2019/04/11	6	17.61	3	17.60	17.45	3	2,091	0.14%
2019/04/10	6	17.08	0	0.00	17.15	6	2,014	0.30%
2019/04/09	10	16.98	0	0.00	17.00	10	2,016	0.50%
2019/04/08	1	17.45	2	17.05	16.95	-1	2,101	-0.05%
2019/04/03	1	17.45	1	17.35	17.40	0	2,058	0.00%
2019/04/02	4	17.45	5	17.17	17.20	-1	1,996	-0.05%
2019/04/01	0	0.00	9	17.11	17.15	-9	1,914	-0.47%
2019/03/29	12	16.58	3	16.35	16.60	9	1,818	0.50%
2019/03/28	5	16.15	5	15.85	15.80	0	1,663	0.00%
2019/03/27	1	16.25	0	0.00	16.25	1	1,629	0.06%
2019/03/25	3	16.05	0	0.00	16.15	3	1,549	0.19%
2019/03/13	0	0.00	20	14.05	13.90	-20	1,130	-1.77%
2019/03/12	20	13.90	5	13.90	13.90	15	1,130	1.33%
2019/03/08	0	0.00	1	13.25	13.35	-1	1,137	-0.09%
2019/03/06	0	0.00	2	13.70	13.60	-2	1,147	-0.17%
2019/03/04	2	13.60	2	13.85	13.60	0	1,151	0.00%
2019/02/27	2	13.60	0	0.00	13.60	2	1,145	0.17%
2019/02/22	5	13.85	0	0.00	13.85	5	1,125	0.44%
2019/02/19	1	14.10	5	13.95	13.85	-4	1,043	-0.38%
2019/01/21	5	13.10	0	0.00	13.00	5	1,012	0.49%
2019/01/16	0	0.00	0	12.90	12.90	0	991	0.00%
2019/01/09	0	0.00	15	12.90	12.85	-15	969	-1.55%
2019/01/08	0	0.00	24	12.85	12.90	-24	965	-2.49%
2019/01/07	54	13.18	16	13.31	13.25	38	945	4.02%
2019/01/02	1	13.00	0	0.00	12.80	1	880	0.11%
2018/12/05	2	12.90	2	12.50	12.50	0	745	0.00%
2018/12/04	7	13.31	7	13.30	13.20	0	725	0.00%
2018/11/16	2	12.80	2	13.10	12.90	0	617	0.00%
2018/11/15	0	0.00	3	13.17	13.10	-3	597	-0.50%
2018/11/14	2	12.80	0	0.00	12.95	2	572	0.35%
2018/11/13	1	12.80	2	13.20	13.10	-1	545	-0.18%
2018/11/12	11	13.15	9	13.17	13.10	2	543	0.37%
2018/08/09	0	0.00	1	13.95	14.00	-1	794	-0.13%
2018/07/12	0	0.00	3	14.80	14.85	-3	849	-0.35%
2018/07/09	3	14.80	0	0.00	14.80	3	872	0.34%
2018/07/06	15	14.25	0	0.00	14.30	15	880	1.70%
2018/07/04	0	0.00	15	14.13	14.35	-15	903	-1.66%
2018/06/28	0	0.00	2	15.15	15.05	-2	1,049	-0.19%
2018/06/14	0	0.00	1	15.90	15.70	-1	1,284	-0.08%
2018/06/12	26	16.43	25	16.54	16.15	1	1,348	0.07%
2018/06/07	0	0.00	1	15.60	15.60	-1	1,346	-0.07%
2018/06/06	0	0.00	3	15.65	15.60	-3	1,342	-0.22%
2018/06/05	8	16.28	0	0.00	15.95	8	1,324	0.60%
2018/05/29	4	15.45	0	0.00	15.60	4	1,140	0.35%
2018/05/11	0	0.00	40	14.60	14.35	-40	1,125	-3.55%
2018/04/10	5	16.15	0	0.00	16.10	5	1,580	0.32%
2018/04/03	45	16.31	5	16.20	16.25	40	1,527	2.62%
2018/03/20	10	15.80	10	15.60	15.65	0	1,351	0.00%
2018/03/19	6	15.38	6	15.35	15.10	0	1,287	0.00%
2018/03/16	0	0.00	5	15.00	14.70	-5	1,236	-0.40%