永捷 (4714)-統一-彰化券商分點個股進出

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
22.75
漲跌
▲0.25
漲幅
+1.11%
成交量
5,131張
產業
上櫃化工類股
143人加入追蹤

立即追蹤
本地時間:14:30

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

永捷 (4714)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/30	4	23.25	0	0.00	22.50	4	12,497	0.03%
2024/05/29	3	23.18	8	23.48	22.60	-5	12,407	-0.04%
2024/05/28	14	22.41	5.5	22.71	23.55	8.5	12,014	0.07%
2024/05/24	1	20.75	0	0.00	20.75	1	11,810	0.01%
2024/05/14	2	21.50	0	0.00	21.35	2	15,743	0.01%
2024/05/13	21	21.57	1	21.15	20.90	20	16,049	0.12%
2024/05/09	40	21.55	0	0.00	21.10	40	16,142	0.25%
2024/05/07	0	0.00	2	21.45	21.40	-2	16,039	-0.01%
2024/05/06	12	22.03	18	22.23	21.15	-6	15,949	-0.04%
2024/05/03	19.5	23.56	28	25.05	22.60	-8.5	15,703	-0.05%
2024/04/30	3	20.80	0	0.00	21.15	3	14,800	0.02%
2024/04/24	1	20.65	1	21.20	20.55	0	14,771	0.00%
2024/04/19	1	19.85	0	0.00	19.50	1	14,502	0.01%
2024/04/18	1	20.35	0	0.00	20.40	1	14,417	0.01%
2024/04/16	3	20.20	0	0.00	19.95	3	14,312	0.02%
2024/04/15	21	22.08	0	0.00	21.25	21	14,175	0.15%
2024/04/12	1	22.30	0	0.00	22.30	1	14,070	0.01%
2024/04/11	1	22.85	0	0.00	22.70	1	13,992	0.01%
2024/04/10	2	22.05	0	0.00	22.30	2	13,756	0.01%
2024/04/09	7	22.59	2	22.70	22.25	5	13,680	0.04%
2024/04/01	2	23.20	10	23.18	22.85	-8	12,994	-0.06%
2024/03/29	1	22.25	0	0.00	22.10	1	12,758	0.01%
2024/03/28	8	23.58	10	23.53	22.50	-2	12,609	-0.02%
2024/03/27	1	22.20	0.2	21.70	22.90	0.8	11,844	0.01%
2024/03/26	2	22.28	7	22.49	21.05	-5	11,505	-0.04%
2024/03/22	2	23.70	0	0.00	22.60	2	11,116	0.02%
2024/03/21	7	23.32	19	22.81	23.00	-12	10,689	-0.11%
2024/03/20	3	23.13	18	23.29	23.40	-15	10,459	-0.14%
2024/03/19	1	22.50	0	0.00	22.70	1	10,056	0.01%
2024/03/18	22	23.22	22	23.36	22.90	0	9,789	0.00%
2024/03/15	35	22.66	31	22.51	22.65	4	9,190	0.04%
2024/03/14	2	21.15	5	21.36	22.00	-3	7,989	-0.04%
2024/03/13	6	20.38	3	20.15	20.00	3	7,736	0.04%
2024/03/12	17	21.80	0	0.00	21.55	17	7,475	0.23%
2024/03/06	0	0.00	5	27.05	27.35	-5	6,770	-0.07%
2024/03/04	0	0.00	10	23.85	24.30	-10	6,652	-0.15%
2024/03/01	0	0.00	1	24.30	23.65	-1	6,621	-0.02%
2024/02/29	8	23.55	1	23.55	23.55	7	6,597	0.11%
2024/02/27	0	0.00	3.4	21.98	22.05	-3.4	6,519	-0.05%
2024/02/26	0	0.00	4	22.86	22.95	-4	6,430	-0.06%
2024/02/23	2	22.95	3	22.80	23.00	-1	6,300	-0.02%
2024/02/22	4	21.56	3	21.70	21.45	1	6,018	0.02%
2024/02/21	0	0.00	4	20.41	20.45	-4	5,832	-0.07%
2024/02/20	32	20.89	14	20.56	20.00	18	5,720	0.31%
2024/02/19	18	20.36	1	20.80	20.80	17	4,079	0.42%
2024/02/16	1	17.60	1	18.90	18.95	0	3,185	0.00%
2024/02/15	5	16.66	4	17.06	17.25	1	2,817	0.04%
2024/02/05	3	14.75	34	15.69	15.70	-31	2,238	-1.38%
2024/02/02	12	14.28	11	14.36	14.30	1	1,844	0.05%
2024/02/01	2	14.30	0	0.00	13.95	2	1,681	0.12%
2024/01/25	0	0.00	1	13.65	13.65	-1	1,616	-0.06%
2024/01/24	1	14.30	0	0.00	13.70	1	1,604	0.06%
2024/01/23	0	13.70	0	0.00	14.30	0	1,483	0.00%
2024/01/12	0	0.00	0.3	12.65	12.75	-0.3	1,589	-0.02%
2023/12/01	0	0.00	1	14.45	14.25	-1	2,104	-0.05%
2023/11/29	22	14.55	4	14.40	14.35	18	2,046	0.88%
2023/11/20	0	0.00	10	14.05	13.90	-10	1,698	-0.59%
2023/11/08	10	13.70	0	0.00	13.50	10	1,569	0.64%
2023/11/03	0	0.00	5	13.60	13.60	-5	1,583	-0.32%
2023/10/30	0	0.00	4	13.75	13.65	-4	1,629	-0.25%
2023/10/24	0	0.00	1	14.00	14.25	-1	1,576	-0.06%
2023/10/23	4	14.41	1	14.10	14.00	3	1,541	0.19%
2023/10/20	3	13.90	2	13.83	13.90	1	1,379	0.07%
2023/10/19	6	13.78	3	13.92	13.85	3	1,365	0.22%
2023/10/18	2	13.88	0	0.00	13.65	2	1,337	0.15%
2023/10/17	1	13.90	1	14.05	13.85	0	1,363	0.00%
2023/10/16	2	14.20	1	13.80	13.80	1	1,334	0.07%
2023/10/06	2	14.20	0	0.00	13.85	2	1,232	0.16%
2023/09/19	1	13.70	1	13.35	13.35	0	1,080	0.00%
2023/09/01	0	0.00	1	12.65	12.85	-1	996	-0.10%
2023/08/31	1	12.55	0	0.00	12.65	1	1,017	0.10%
2023/08/23	0	0.00	1	12.50	12.45	-1	1,153	-0.09%
2023/08/14	1	12.75	2	12.40	12.40	-1	1,149	-0.09%
2023/08/04	2	14.15	0	0.00	13.85	2	1,070	0.19%
2023/07/25	0	0.00	1	13.50	13.50	-1	943	-0.11%
2023/07/24	0	0.00	2	13.25	13.25	-2	935	-0.21%
2023/07/21	0	0.00	1	13.20	13.10	-1	918	-0.11%
2023/07/20	0	0.00	3	13.50	13.20	-3	908	-0.33%
2023/07/18	1	13.10	5	13.25	13.15	-4	847	-0.47%
2023/07/17	0	0.00	10	13.13	13.25	-10	736	-1.36%
2023/07/10	0	0.00	2	12.00	12.00	-2	722	-0.28%
2023/07/04	0	0.00	5	12.53	12.50	-5	709	-0.70%
2023/07/03	0	0.00	2	12.45	12.45	-2	707	-0.28%
2023/06/27	1	12.30	0	0.00	12.15	1	686	0.15%
2023/06/21	1	12.50	0	0.00	12.40	1	684	0.15%
2023/06/20	0	0.00	1	12.40	12.45	-1	682	-0.15%
2023/06/16	1	12.40	5	12.55	12.35	-4	677	-0.59%
2023/06/15	0	0.00	20	12.43	12.30	-20	673	-2.97%
2023/06/13	0	0.00	1	12.65	12.55	-1	672	-0.15%
2023/06/09	0	0.00	15	12.85	12.85	-15	660	-2.27%
2023/06/08	1	12.95	0	0.00	12.85	1	656	0.15%
2023/06/07	1	13.00	2	13.15	13.05	-1	648	-0.15%
2023/06/06	1	13.10	0	0.00	12.95	1	632	0.16%
2023/06/05	0	0.00	11	13.43	13.40	-11	604	-1.82%
2023/06/01	0	0.00	1	12.50	12.40	-1	518	-0.19%
2023/05/31	0	0.00	6	12.46	12.55	-6	514	-1.17%
2023/05/30	6	12.76	10	12.90	12.45	-4	506	-0.79%
2023/05/24	2	12.30	0	0.00	12.30	2	444	0.45%
2023/05/22	1	12.20	2	12.25	12.25	-1	437	-0.23%
2023/05/19	3	12.15	5	12.28	12.15	-2	435	-0.46%
2023/05/18	1	12.15	0	0.00	12.10	1	431	0.23%
2023/05/17	7	12.16	0	0.00	12.15	7	429	1.63%
2023/05/16	0	0.00	2	12.30	12.20	-2	426	-0.47%
2023/05/15	1	12.15	0	0.00	12.05	1	422	0.24%
2023/05/11	2	11.90	0	0.00	11.85	2	417	0.48%
2023/05/09	6	11.95	2	12.00	11.95	4	408	0.98%
2023/05/08	0	0.00	15	12.25	12.00	-15	406	-3.69%
2023/05/05	4	12.19	16	12.18	12.15	-12	400	-3.00%
2023/05/04	2	12.15	6	12.25	12.15	-4	399	-1.00%
2023/05/03	21	12.20	2	12.33	12.15	19	396	4.79%
2023/05/02	2	12.25	0	0.00	12.15	2	388	0.51%
2023/04/28	36	12.73	2	12.65	12.45	34	380	8.92%
2023/04/27	42	12.46	32	12.65	12.85	10	351	2.85%
2023/04/26	1	12.00	13	12.07	12.35	-12	303	-3.95%
2023/04/25	8	12.10	1	12.40	11.95	7	291	2.40%
2023/04/24	17	12.34	2	12.45	12.20	15	281	5.33%
2023/04/21	6	11.89	1	11.95	11.95	5	257	1.94%
2023/04/19	2	12.10	1	11.90	12.00	1	244	0.41%
2023/04/18	8	12.02	7	12.19	12.35	1	204	0.49%
2023/04/17	1	11.20	4	11.15	11.25	-3	146	-2.05%
2023/04/13	2	11.15	0	0.00	11.00	2	139	1.43%
2023/04/12	2	11.30	0	0.00	11.30	2	133	1.50%
2023/04/11	1	11.25	0	0.00	11.30	1	132	0.75%
2023/04/10	5	11.24	1	11.25	11.20	4	130	3.06%
2023/04/07	1	11.25	0	0.00	11.20	1	129	0.77%
2023/03/31	10	11.38	1	11.35	11.30	9	130	6.89%
2023/03/30	0	0.00	2	11.23	11.25	-2	127	-1.56%
2023/03/29	1	11.15	0	0.00	11.15	1	125	0.80%
2023/03/28	2	11.20	0	0.00	11.20	2	124	1.61%
2023/03/27	0	0.00	1	11.20	11.25	-1	122	-0.81%
2023/03/24	1	11.15	2	11.20	11.10	-1	121	-0.82%
2023/03/23	1	10.90	0	0.00	10.90	1	115	0.86%
2023/03/16	0	0.00	1	10.85	10.85	-1	112	-0.89%
2023/03/15	0	0.00	1	10.85	10.85	-1	107	-0.93%
2023/03/10	0	0.00	4	10.83	10.85	-4	107	-3.73%
2023/03/09	3	11.03	1	11.10	10.95	2	108	1.85%
2023/03/08	1	11.10	0	0.00	11.00	1	109	0.91%
2023/03/06	1	11.15	0	0.00	11.15	1	107	0.93%
2023/03/03	0	0.00	2	11.15	11.15	-2	108	-1.84%
2023/03/02	2	11.05	0	0.00	11.05	2	108	1.84%
2023/03/01	1	11.00	1	11.15	11.15	0	113	0.00%
2023/02/23	0	0.00	2	11.20	11.30	-2	114	-1.75%
2023/02/22	1	10.95	0	0.00	11.00	1	108	0.92%
2023/02/21	2	11.00	6	11.02	11.00	-4	109	-3.65%
2023/02/20	4	10.85	0	0.00	10.85	4	105	3.79%
2023/02/14	2	10.60	0	0.00	10.60	2	103	1.94%
2023/02/07	0	0.00	1	10.70	10.75	-1	102	-0.98%
2023/02/06	0	0.00	1	10.70	10.70	-1	102	-0.97%
2023/01/31	2	10.45	0	0.00	10.60	2	101	1.97%
2022/12/28	0	0.00	1	10.50	10.50	-1	113	-0.88%
2022/12/27	2	10.65	0	0.00	10.55	2	113	1.77%
2022/12/13	0	0.00	0	10.95	10.95	0	130	-0.03%
2022/12/02	1	11.25	1	11.20	11.20	0	138	0.00%
2022/11/22	1	10.90	10	10.77	10.85	-9	135	-6.66%
2022/11/18	2	10.50	0	0.00	10.55	2	136	1.47%
2022/11/17	2	10.45	0	0.00	10.50	2	138	1.45%
2022/11/15	3	10.50	0	0.00	10.50	3	138	2.17%
2022/10/07	1	11.05	0	0.00	11.10	1	178	0.56%
2022/10/05	0	0.00	1	11.20	11.05	-1	181	-0.55%
2022/10/04	1	11.15	0	0.00	11.10	1	185	0.54%
2022/09/16	0	0.00	2	12.10	12.10	-2	221	-0.90%
2022/09/15	2	12.15	0	0.00	12.15	2	228	0.88%
2022/09/12	2	12.35	0	0.00	12.40	2	255	0.78%
2022/08/23	0	0.00	2	12.55	12.60	-2	353	-0.57%
2022/08/22	0	0.00	4	12.60	12.65	-4	372	-1.07%
2022/08/19	0	0.00	1	12.50	12.50	-1	376	-0.27%
2022/08/15	4	12.20	0	0.00	12.25	4	425	0.94%
2022/08/12	1	12.25	0	0.00	12.20	1	458	0.22%
2022/07/28	0	0.00	2	12.30	12.25	-2	542	-0.37%
2022/07/25	0	0.00	1	12.25	12.35	-1	549	-0.18%
2022/07/12	1	11.70	2	11.70	11.45	-1	606	-0.16%
2022/07/11	0	0.00	1	11.80	11.80	-1	613	-0.16%
2022/07/07	1	11.50	0	0.00	11.65	1	614	0.16%
2022/07/06	1	11.45	0	0.00	11.40	1	619	0.16%
2022/07/05	1	12.05	0	0.00	12.00	1	618	0.16%
2022/06/27	4	13.20	0	0.00	13.15	4	671	0.60%
2022/06/24	1	13.15	0	0.00	13.00	1	679	0.15%
2022/06/21	2	13.20	0	0.00	13.35	2	698	0.29%
2022/06/17	1	13.70	0	0.00	13.60	1	696	0.14%
2022/06/15	0	0.00	1	13.95	14.05	-1	714	-0.14%
2022/06/10	0	0.00	2	14.20	14.20	-2	702	-0.28%
2022/06/09	4	14.23	2	14.35	14.25	2	705	0.28%
2022/06/08	1	14.10	0	0.00	14.15	1	701	0.14%
2022/06/07	1	14.15	0	0.00	14.10	1	705	0.14%
2022/06/02	0	0.00	5	14.14	14.20	-5	709	-0.70%
2022/06/01	3	13.97	0	0.00	13.90	3	724	0.41%
2022/05/31	2	14.10	0	0.00	14.10	2	723	0.28%
2022/05/30	0	0.00	5	14.30	14.20	-5	722	-0.69%
2022/05/27	1	14.00	0	0.00	13.95	1	704	0.14%
2022/05/25	0	0.00	2	14.08	14.05	-2	708	-0.28%
2022/05/24	2	14.00	0	0.00	14.00	2	719	0.28%
2022/05/20	2	14.00	3	14.13	14.15	-1	695	-0.14%
2022/05/19	1	13.50	1	13.65	13.80	0	668	0.00%
2022/05/18	0	0.00	4	13.65	13.60	-4	671	-0.60%
2022/05/17	0	0.00	4	13.25	13.55	-4	677	-0.59%
2022/05/16	0	0.00	1	13.05	13.20	-1	672	-0.15%
2022/05/13	4	13.20	0	0.00	13.15	4	675	0.59%
2022/05/12	1	13.30	0	0.00	13.15	1	669	0.15%
2022/05/11	1	13.80	3	13.78	13.70	-2	658	-0.30%
2022/05/10	1	13.15	11	13.35	13.75	-10	651	-1.53%
2022/05/09	0	0.00	4	13.35	13.45	-4	652	-0.61%
2022/05/06	1	13.20	0	0.00	13.35	1	651	0.15%
2022/05/05	0	0.00	3	13.40	13.30	-3	655	-0.46%
2022/05/04	2	13.25	0	0.00	13.25	2	661	0.30%
2022/05/03	2	13.15	0	0.00	13.20	2	672	0.30%
2022/04/29	0	0.00	1	13.25	13.25	-1	682	-0.15%
2022/04/28	0	0.00	1	13.05	13.10	-1	700	-0.14%
2022/04/27	1	12.90	0	0.00	12.85	1	710	0.14%
2022/04/26	1	13.25	0	0.00	13.20	1	713	0.14%
2022/04/25	1	13.20	0	0.00	13.15	1	724	0.14%
2022/04/22	1	13.55	0	0.00	13.55	1	741	0.13%
2022/04/21	2	13.75	2	13.85	13.60	0	760	0.00%
2022/04/20	6	13.72	0	0.00	13.95	6	766	0.78%
2022/04/19	0	0.00	6	13.55	13.70	-6	773	-0.78%
2022/04/18	2	13.20	0	0.00	13.20	2	791	0.25%
2022/04/15	2	13.45	0	0.00	13.45	2	799	0.25%
2022/04/14	0	0.00	2	13.60	13.50	-2	809	-0.25%
2022/04/13	4	13.53	0	0.00	13.60	4	823	0.49%
2022/04/12	0	0.00	2	13.63	13.50	-2	838	-0.24%
2022/04/08	0	0.00	1	13.40	13.40	-1	859	-0.12%
2022/04/07	8	13.24	0	0.00	13.10	8	876	0.91%
2022/04/01	1	13.75	0	0.00	13.85	1	895	0.11%
2022/03/29	0	0.00	4	13.90	13.95	-4	900	-0.44%
2022/03/25	4	13.78	2	13.75	13.75	2	932	0.21%
2022/03/23	29	13.84	0	0.00	13.80	29	958	3.03%
2022/03/22	0	0.00	1	13.85	13.85	-1	1,034	-0.10%
2022/03/18	0	0.00	4	13.53	13.95	-4	1,294	-0.31%
2022/03/17	2	13.30	0	0.00	13.30	2	1,422	0.14%
2022/03/14	2	13.30	1	13.45	13.50	1	1,631	0.06%
2022/03/09	0	0.00	1	12.90	12.90	-1	1,641	-0.06%
2022/03/08	1	12.60	0	0.00	12.65	1	1,657	0.06%
2022/03/07	1	13.10	0	0.00	13.00	1	1,644	0.06%
2022/03/03	0	0.00	1	13.95	13.75	-1	1,659	-0.06%
2022/03/01	1	13.65	2	13.65	13.90	-1	1,720	-0.06%
2022/02/25	2	13.45	0	0.00	13.50	2	1,766	0.11%
2022/02/22	0	0.00	3	14.25	13.95	-3	2,161	-0.14%
2022/02/21	3	14.25	0	0.00	14.25	3	2,179	0.14%
2022/02/15	0	0.00	2	14.25	14.20	-2	2,327	-0.09%
2022/02/11	0	0.00	2	14.05	14.05	-2	2,475	-0.08%
2022/02/10	0	0.00	2	14.30	14.15	-2	2,573	-0.08%
2022/02/09	0	0.00	2	14.23	14.25	-2	2,693	-0.07%
2022/02/08	0	0.00	4	14.03	14.15	-4	2,942	-0.14%
2022/02/07	0	0.00	1	13.90	13.95	-1	3,028	-0.03%
2022/01/25	2	13.28	0	0.00	13.25	2	3,045	0.07%
2022/01/24	1	13.35	0	0.00	13.60	1	3,046	0.03%
2022/01/20	6	14.05	0	0.00	14.05	6	3,053	0.20%
2022/01/19	2	14.20	8	14.28	14.15	-6	3,061	-0.20%
2022/01/18	0	0.00	2	14.20	14.15	-2	3,077	-0.06%
2022/01/17	4	14.15	4	14.23	14.15	0	3,137	0.00%
2022/01/14	1	13.55	6	13.65	13.65	-5	3,132	-0.16%
2022/01/13	2	13.95	0	0.00	13.85	2	3,135	0.06%
2022/01/11	4	14.35	6	14.47	14.10	-2	3,149	-0.06%
2022/01/07	3	14.33	2	14.50	14.30	1	3,243	0.03%
2022/01/06	2	14.30	0	0.00	14.25	2	3,626	0.06%
2022/01/05	3	14.50	0	0.00	14.35	3	3,888	0.08%
2022/01/03	2	14.65	0	0.00	14.75	2	3,891	0.05%
2021/12/29	1	14.60	2	14.90	14.85	-1	3,891	-0.03%
2021/12/28	2	14.60	4	14.55	14.55	-2	3,868	-0.05%
2021/12/27	0	0.00	6	14.70	14.70	-6	3,866	-0.16%
2021/12/23	4	14.36	0	0.00	14.40	4	3,878	0.10%
2021/12/21	1	14.40	0	0.00	14.45	1	3,877	0.03%
2021/12/20	1	14.45	10	14.35	14.35	-9	3,879	-0.23%
2021/12/16	1	15.10	14	15.04	14.75	-13	3,883	-0.33%
2021/12/15	16	15.44	4	15.53	15.30	12	3,838	0.31%
2021/12/14	14	15.20	2	15.33	15.40	12	3,754	0.32%
2021/12/13	1	15.10	1	15.20	15.20	0	3,781	0.00%
2021/12/10	2	14.85	2	14.75	14.70	0	4,151	0.00%
2021/12/08	1	14.30	0	0.00	14.25	1	4,334	0.02%
2021/12/02	1	14.00	1	14.45	14.00	0	4,294	0.00%
2021/11/30	1	14.25	1	14.40	14.20	0	4,271	0.00%
2021/11/29	3	14.05	0	0.00	14.00	3	4,261	0.07%
2021/11/25	0	0.00	14	14.80	14.75	-14	4,200	-0.33%
2021/11/24	0	0.00	2	14.70	15.05	-2	4,178	-0.05%
2021/11/23	23	15.16	1	14.95	14.50	22	4,130	0.53%
2021/11/22	7	15.37	0	0.00	15.45	7	4,029	0.17%
2021/11/19	0	0.00	1	15.20	15.00	-1	3,938	-0.03%
2021/11/18	2	14.45	1	14.50	14.50	1	3,724	0.03%
2021/11/17	0	0.00	4.3	14.86	14.85	-4.3	3,697	-0.12%
2021/11/16	2	14.85	0	0.00	14.65	2	3,658	0.05%
2021/11/12	5	14.25	0	0.00	14.25	5	3,583	0.14%
2021/11/11	0	0.00	5	14.69	14.50	-5	3,544	-0.14%
2021/11/10	1	15.00	0	0.00	14.80	1	3,500	0.03%
2021/11/05	2	14.55	3	14.67	14.60	-1	3,235	-0.03%
2021/11/04	0	0.00	1	14.60	13.90	-1	2,989	-0.03%
2021/11/03	1	13.85	2	14.03	14.05	-1	2,905	-0.03%
2021/11/01	0	0.00	1	13.90	13.95	-1	2,884	-0.03%
2021/10/28	0	0.00	1	13.80	13.80	-1	2,862	-0.03%
2021/10/27	0	0.00	1	14.10	14.05	-1	2,850	-0.04%
2021/10/26	2	14.05	1	14.05	13.95	1	2,841	0.04%
2021/10/25	8	13.91	14	13.89	14.25	-6	2,817	-0.21%
2021/10/22	2	13.53	2	13.75	13.50	0	2,768	0.00%
2021/10/21	4	13.65	2	13.85	13.65	2	2,764	0.07%
2021/10/20	2	13.65	3	13.78	13.55	-1	2,758	-0.04%
2021/10/19	6	13.63	10	13.69	13.65	-4	2,751	-0.15%
2021/10/18	9	13.57	0	0.00	13.50	9	2,754	0.33%
2021/10/15	2	13.88	0	0.00	13.75	2	2,752	0.07%
2021/10/14	3	14.47	2	14.73	14.00	1	2,684	0.04%
2021/10/13	4	14.59	1	13.85	14.15	3	2,369	0.13%
2021/10/12	1	13.90	0	0.00	13.70	1	2,110	0.05%
2021/10/08	0	0.00	3	14.05	14.00	-3	2,126	-0.14%
2021/10/07	1	13.70	1	13.80	13.70	0	2,129	0.00%
2021/10/06	1	13.80	1	14.00	13.45	0	2,195	0.00%
2021/10/04	0	0.00	1	13.45	13.30	-1	2,817	-0.04%
2021/10/01	2	13.75	0	0.00	13.70	2	3,027	0.07%
2021/09/30	0	0.00	3	14.13	14.10	-3	3,038	-0.10%
2021/09/29	2	14.00	2	14.15	13.85	0	3,052	0.00%
2021/09/28	1	14.15	0	0.00	14.00	1	3,079	0.03%
2021/09/27	0	0.00	2	14.30	14.20	-2	3,144	-0.06%
2021/09/24	1	14.05	2	13.95	13.90	-1	3,245	-0.03%
2021/09/23	2	14.08	1	14.20	14.25	1	3,697	0.03%
2021/09/22	0	0.00	0.1	14.30	14.10	-0.1	3,997	0.00%
2021/09/17	4	13.80	1	13.85	14.25	3	3,984	0.08%
2021/09/16	4	14.48	1	14.30	14.20	3	3,945	0.08%
2021/09/15	9	14.97	4	15.14	15.05	5	3,803	0.13%
2021/09/14	5	14.40	39	14.63	14.35	-34	3,329	-1.02%
2021/09/13	2	13.65	21	13.53	13.75	-19	3,068	-0.62%
2021/09/08	2	12.40	0	0.00	12.35	2	3,763	0.05%
2021/09/07	2	12.50	1	12.60	12.45	1	3,785	0.03%
2021/09/06	6	12.70	0	0.00	12.55	6	3,817	0.16%
2021/09/03	2	12.90	0	0.00	12.80	2	3,817	0.05%
2021/09/01	1	13.05	6	13.10	13.10	-5	3,837	-0.13%
2021/08/31	0	0.00	2	12.90	12.90	-2	3,881	-0.05%
2021/08/26	0	0.00	5	12.64	12.65	-5	3,890	-0.13%
2021/08/25	0	0.00	6	12.43	12.45	-6	3,898	-0.15%
2021/08/20	2	11.80	0	0.00	11.80	2	3,907	0.05%
2021/08/19	5	11.95	0	0.00	11.90	5	3,899	0.13%
2021/08/18	5	12.08	0	0.00	12.40	5	3,891	0.13%
2021/08/17	0.7	12.30	0	0.00	12.25	0.7	3,889	0.02%
2021/08/16	7	12.37	2	12.48	12.40	5	3,886	0.13%
2021/08/13	1	13.15	0	0.00	12.90	1	3,869	0.03%
2021/08/11	2	13.65	7	13.95	13.40	-5	3,850	-0.13%
2021/08/10	3	13.10	1	13.10	13.10	2	3,810	0.05%
2021/08/09	2	13.35	0	0.00	13.30	2	3,809	0.05%
2021/08/06	1	13.55	0	0.00	13.40	1	3,806	0.03%
2021/08/05	2	13.45	0	0.00	13.45	2	3,812	0.05%
2021/08/03	1	13.55	0	0.00	13.60	1	3,855	0.03%
2021/08/02	4	13.56	0	0.00	13.45	4	3,872	0.10%
2021/07/30	2	13.55	0	0.00	13.50	2	3,871	0.05%
2021/07/29	1	13.70	0	0.00	13.70	1	3,871	0.03%
2021/07/28	3	13.65	4.3	13.90	13.60	-1.3	3,865	-0.03%
2021/07/27	2	13.85	2	14.05	13.80	0	3,855	0.00%
2021/07/26	1	13.80	0	0.00	13.65	1	3,851	0.03%
2021/07/23	2	13.80	0	0.00	13.85	2	3,864	0.05%
2021/07/22	3	13.85	0	0.00	13.70	3	3,879	0.08%
2021/07/21	12	14.03	0	0.00	13.80	12	3,857	0.31%
2021/07/20	4	14.45	0	0.00	14.35	4	3,821	0.10%
2021/07/19	1	14.75	3	14.90	14.85	-2	3,802	-0.05%
2021/07/14	4	14.53	1	14.45	14.40	3	3,710	0.08%
2021/07/13	4	14.35	0	0.00	14.15	4	3,700	0.11%
2021/07/12	11	14.74	1	14.95	14.65	10	3,638	0.27%
2021/07/09	24	15.05	11	15.57	14.90	13	3,550	0.37%
2021/07/08	3	14.57	30	14.72	15.20	-27	2,989	-0.90%
2021/07/07	4	14.03	2.1	14.25	14.10	1.9	2,773	0.07%
2021/07/06	4	13.90	0	0.00	13.80	4	2,745	0.15%
2021/07/05	7	14.04	0	0.00	14.05	7	2,725	0.26%
2021/07/02	8	14.30	2	14.70	14.00	6	2,697	0.22%
2021/07/01	17	14.63	8	14.73	14.45	9	2,627	0.34%
2021/06/30	16	15.17	67	15.48	15.15	-51	2,509	-2.03%
2021/06/29	24	14.59	42	14.19	14.65	-18	2,051	-0.88%
2021/06/28	2	13.40	0	0.00	13.35	2	1,713	0.12%
2021/06/25	1	13.65	1	13.80	13.60	0	1,680	0.00%
2021/06/24	1	13.65	1	13.65	13.80	0	1,660	0.00%
2021/06/23	7	13.60	0	0.00	13.50	7	1,645	0.43%
2021/06/22	1	14.20	1.5	13.86	13.80	-0.5	1,607	-0.03%
2021/06/21	23	13.94	0	0.00	14.05	23	1,553	1.48%
2021/06/18	9.4	14.32	53	14.49	14.50	-43.6	1,471	-2.96%
2021/06/17	57	14.29	24	13.99	14.20	33	1,199	2.75%
2021/06/15	0	0.00	4	13.38	13.50	-4	792	-0.50%
2021/06/10	2	12.75	0	0.00	12.85	2	760	0.26%
2021/06/09	2	12.85	0	0.00	12.95	2	757	0.26%
2021/06/08	0	0.00	32	13.25	13.25	-32	737	-4.34%
2021/05/26	0	0.00	3	12.65	12.65	-3	642	-0.47%
2021/05/21	3	12.15	0	0.00	12.05	3	636	0.47%
2021/05/11	0	0.00	2	13.30	12.70	-2	602	-0.33%
2021/05/10	0	0.00	2	13.15	13.20	-2	569	-0.35%
2021/05/07	0	0.00	4	13.00	12.85	-4	548	-0.73%
2021/05/06	0	0.00	3	12.75	12.75	-3	544	-0.55%
2021/05/04	11	12.47	0	0.00	12.20	11	551	2.00%
2021/05/03	4	12.95	0	0.00	12.75	4	543	0.74%
2021/04/29	0	0.00	4	13.43	13.15	-4	536	-0.75%
2021/04/28	2	13.20	8	13.26	13.35	-6	507	-1.18%
2021/04/26	0	0.00	3	12.70	12.70	-3	481	-0.62%
2021/04/22	3	13.05	2	13.05	12.70	1	477	0.21%
2021/04/19	0	0.00	2	12.95	12.85	-2	447	-0.45%
2021/04/15	0	12.30	0	0.00	12.45	0	422	0.01%
2021/04/09	0.2	12.52	2	12.75	12.70	-1.8	416	-0.44%
2021/04/08	0	0.00	4	12.55	12.65	-4	445	-0.90%
2021/04/06	0	0.00	4	12.30	12.25	-4	440	-0.91%
2021/04/01	2	12.15	0	0.00	12.25	2	439	0.46%
2021/03/18	1	12.05	0	0.00	12.10	1	404	0.25%
2021/03/12	5	11.85	0	0.00	11.90	5	402	1.24%
2021/03/11	2	11.90	0	0.00	11.85	2	413	0.48%
2021/03/02	15	11.92	0	0.00	11.90	15	439	3.41%
2021/02/23	8	11.95	0	0.00	12.05	8	449	1.78%
2021/02/22	0	0.00	2	12.05	12.05	-2	451	-0.44%
2021/02/17	2	11.55	0	0.00	11.60	2	454	0.44%
2021/01/25	2	11.85	0	0.00	11.85	2	454	0.44%
2021/01/21	0.1	11.50	0	0.00	11.55	0.1	455	0.02%
2021/01/20	0	0.00	1	11.75	11.60	-1	463	-0.22%
2021/01/18	2	11.50	0	0.00	11.95	2	471	0.42%
2021/01/13	2	11.85	1	12.00	11.85	1	480	0.21%
2021/01/11	2	12.00	0	0.00	12.00	2	472	0.42%
2021/01/06	4	12.18	0	0.00	12.05	4	473	0.84%
2021/01/04	2	12.60	0	0.00	12.55	2	476	0.42%
2020/12/31	0	0.00	2	12.95	12.80	-2	474	-0.42%
2020/12/23	4	12.20	0	0.00	12.10	4	412	0.97%
2020/12/10	0	0.00	3.3	12.35	12.40	-3.3	469	-0.69%
2020/12/09	2	12.30	0	0.00	12.35	2	474	0.42%
2020/12/07	4	12.45	0	0.00	12.40	4	598	0.67%
2020/11/25	4	12.88	2	13.05	12.85	2	657	0.30%
2020/11/19	0	0.00	2	12.80	12.70	-2	664	-0.30%
2020/11/18	0	0.00	2	12.70	12.70	-2	667	-0.30%
2020/11/13	2	12.15	0	0.00	12.30	2	697	0.29%
2020/11/10	2	12.25	0	0.00	12.15	2	717	0.28%
2020/11/06	0	0.00	4	12.38	12.45	-4	743	-0.54%
2020/11/02	2	11.65	0	0.00	11.70	2	791	0.25%
2020/10/29	2	11.85	0	0.00	11.90	2	806	0.25%
2020/10/28	2	12.30	0	0.00	12.10	2	812	0.25%
2020/10/27	2	12.45	0	0.00	12.40	2	817	0.24%
2020/10/22	2	12.65	0	0.00	12.65	2	865	0.23%
2020/10/14	2	12.73	0	0.00	12.70	2	1,250	0.16%
2020/10/13	2	12.80	0	0.00	12.70	2	1,535	0.13%
2020/10/12	2	13.00	0	0.00	12.80	2	1,549	0.13%
2020/10/08	2	13.25	0	0.00	13.20	2	1,576	0.13%
2020/09/25	2	13.15	0	0.00	13.10	2	2,506	0.08%
2020/09/24	8	13.43	0	0.00	13.40	8	2,506	0.32%
2020/09/23	1	13.80	0	0.00	13.75	1	2,498	0.04%
2020/09/22	4	13.90	0	0.00	13.90	4	2,498	0.16%
2020/09/16	2	14.10	0	0.00	14.10	2	2,492	0.08%
2020/09/15	1	14.30	0	0.00	14.20	1	2,484	0.04%
2020/09/11	12	14.55	0	0.00	14.35	12	2,486	0.48%
2020/09/10	3	15.00	18	14.88	15.15	-15	2,462	-0.61%
2020/09/09	4	14.15	0	0.00	14.30	4	2,365	0.17%
2020/09/04	2	14.80	0	0.00	15.05	2	2,376	0.08%
2020/09/02	0	0.00	6	15.13	15.20	-6	2,373	-0.25%
2020/08/31	1	14.70	0	0.00	14.70	1	2,388	0.04%
2020/08/27	4	14.50	0	0.00	14.50	4	2,617	0.15%
2020/08/25	2	14.65	5	14.79	14.70	-3	2,715	-0.11%
2020/08/24	0	0.00	2	14.50	14.55	-2	2,712	-0.07%
2020/08/21	2	14.05	0	0.00	14.25	2	2,710	0.07%
2020/08/20	5	14.08	0	0.00	13.85	5	2,702	0.19%
2020/08/13	3	14.90	0	0.00	14.90	3	2,666	0.11%
2020/08/04	2	15.55	0	0.00	15.60	2	2,732	0.07%
2020/08/03	0	0.00	8	15.50	15.50	-8	2,779	-0.29%
2020/07/30	2	16.28	0	0.00	16.10	2	2,823	0.07%
2020/07/28	2	15.45	0	0.00	15.55	2	3,058	0.07%
2020/07/27	10	16.05	0	0.00	15.65	10	3,048	0.33%
2020/07/24	2	16.78	0	0.00	16.60	2	3,000	0.07%
2020/07/23	4	17.11	0	0.00	17.05	4	2,987	0.13%
2020/07/21	1	17.20	0	0.00	17.30	1	2,880	0.03%
2020/07/20	0.5	17.30	6	17.51	17.30	-5.5	2,831	-0.19%
2020/07/17	8	17.71	0	0.00	16.90	8	2,780	0.29%
2020/07/16	2	16.20	0	0.00	16.45	2	2,509	0.08%
2020/07/15	2	16.55	0	0.00	16.30	2	2,502	0.08%
2020/07/14	5	16.55	0	0.00	16.50	5	2,478	0.20%
2020/07/13	7	16.67	4	16.40	16.90	3	2,447	0.12%
2020/07/10	11	16.57	19	16.67	16.45	-8	2,219	-0.36%
2020/07/02	0	0.00	1	14.80	14.75	-1	1,723	-0.06%
2020/06/11	1	14.25	0	0.00	14.25	1	1,746	0.06%
2020/06/09	3	15.45	0	0.00	15.50	3	1,720	0.17%
2020/06/08	1	15.50	0	0.00	15.50	1	1,734	0.06%
2020/06/03	1	15.80	0	0.00	15.90	1	1,594	0.06%
2020/06/02	0	0.00	2	15.60	15.70	-2	1,467	-0.14%
2020/05/19	0	0.00	2	14.10	14.10	-2	1,391	-0.14%
2020/05/12	0	0.00	102	14.28	14.10	-102	1,413	-7.22%	大賣/鉅額交易
2020/05/07	0	0.00	2	16.10	16.15	-2	1,281	-0.16%
2020/04/30	0	0.00	5	14.71	14.95	-5	998	-0.50%
2020/04/29	5	14.65	2	15.00	14.60	3	997	0.30%
2020/04/28	2	14.85	2	14.90	14.85	0	997	0.00%
2020/04/27	2	14.48	25	14.45	14.45	-23	1,004	-2.29%
2020/04/23	0	0.00	3	14.35	14.40	-3	1,048	-0.29%
2020/04/22	3	14.32	0	0.00	14.30	3	1,061	0.28%
2020/04/21	10	14.10	0	0.00	14.25	10	1,083	0.92%
2020/04/15	15	14.20	0	0.00	14.25	15	1,377	1.09%
2020/04/14	1	14.10	0	0.00	14.10	1	1,348	0.07%
2020/04/13	100	14.37	0	0.00	14.00	100	1,317	7.59%
2020/03/18	2	11.30	0	0.00	11.30	2	1,199	0.17%
2020/03/05	0	0.00	1	14.90	14.80	-1	1,139	-0.09%
2020/03/03	0	0.00	5	14.89	14.85	-5	1,140	-0.44%
2020/03/02	5	14.70	0	0.00	14.65	5	1,141	0.44%
2020/02/17	0	0.00	15	15.50	15.25	-15	1,111	-1.35%
2020/02/13	0	0.00	5	15.20	15.60	-5	1,090	-0.46%
2020/02/04	15	15.55	0	0.00	15.75	15	1,023	1.47%
2020/01/30	3	15.50	0	0.00	15.20	3	961	0.31%
2020/01/20	0.1	16.70	1	16.90	16.80	-0.9	919	-0.10%
2020/01/14	0	0.00	9	16.70	16.55	-9	774	-1.16%
2020/01/13	5	16.70	1	16.60	16.60	4	744	0.54%
2020/01/10	6	16.98	0	0.00	16.85	6	684	0.88%
2019/12/26	0	0.00	3	14.90	14.90	-3	506	-0.59%
2019/12/25	3	14.70	0	0.00	14.70	3	502	0.60%
2019/12/24	0	0.00	2	14.50	14.50	-2	492	-0.41%
2019/12/13	0	0.00	10	14.40	14.35	-10	470	-2.13%
2019/12/02	0	0.00	15	14.20	14.15	-15	473	-3.17%
2019/11/27	0	0.00	5	14.35	14.35	-5	481	-1.04%
2019/11/25	20	14.28	0	0.00	14.35	20	478	4.18%
2019/11/14	0	0.00	10	14.60	14.50	-10	540	-1.85%
2019/10/24	10	14.50	0	0.00	14.40	10	534	1.87%
2019/10/15	0	0.00	1	14.40	14.30	-1	619	-0.16%
2019/10/08	0	0.00	3	13.85	13.85	-3	690	-0.43%
2019/10/04	2	14.70	2	14.35	14.00	0	710	0.00%
2019/09/24	1	13.80	0	0.00	13.90	1	806	0.12%
2019/09/11	0	0.00	3	14.20	14.10	-3	824	-0.36%
2019/09/10	3	14.25	0	0.00	14.25	3	825	0.36%
2019/08/30	0	0.00	5	14.05	14.30	-5	835	-0.60%
2019/08/28	0	0.00	16	14.01	13.95	-16	838	-1.91%
2019/08/19	3	14.92	1	14.95	14.95	2	1,001	0.20%
2019/07/24	3	14.30	10	14.56	14.60	-7	1,118	-0.63%
2019/07/23	13	14.63	8	14.46	14.40	5	1,131	0.44%
2019/07/22	5	14.76	2	14.95	14.80	3	1,137	0.26%
2019/07/17	0	0.00	1	15.70	15.55	-1	1,133	-0.09%
2019/07/16	1	17.30	0	0.00	17.25	1	1,126	0.09%
2019/07/09	2	16.80	0	0.00	17.00	2	1,186	0.17%
2019/07/02	0	0.00	3	16.20	16.25	-3	1,260	-0.24%
2019/05/27	0	0.00	9	16.55	16.45	-9	2,153	-0.42%
2019/05/24	0	0.00	1	16.60	16.50	-1	2,147	-0.05%
2019/05/22	1	15.90	0	0.00	15.85	1	2,188	0.05%
2019/05/20	10	15.70	0	0.00	15.70	10	2,228	0.45%
2019/05/16	0	0.00	5	16.30	16.20	-5	2,244	-0.22%
2019/05/14	5	15.10	0	0.00	15.60	5	2,292	0.22%
2019/05/09	0	0.00	1	16.30	16.20	-1	2,307	-0.04%
2019/05/07	10	16.80	0	0.00	16.80	10	2,289	0.44%
2019/05/06	3	16.40	0	0.00	16.90	3	2,288	0.13%
2019/04/26	5	16.25	0	0.00	16.60	5	2,212	0.23%
2019/04/23	0	0.00	1	16.70	16.75	-1	2,177	-0.05%
2019/04/19	2	17.00	0	0.00	17.10	2	2,160	0.09%
2019/04/16	0	0.00	201	16.82	16.75	-201	2,083	-9.65%	大賣/鉅額交易
2019/04/15	1	17.00	200	17.02	17.00	-199	2,143	-9.29%	大賣/鉅額交易
2019/04/11	4	17.54	100	17.58	17.45	-96	2,091	-4.59%
2019/04/10	0	0.00	2	16.90	17.15	-2	2,014	-0.10%
2019/04/09	0	0.00	2	17.00	17.00	-2	2,016	-0.10%
2019/04/08	0	0.00	1	17.05	16.95	-1	2,101	-0.05%
2019/04/03	2	17.60	0	0.00	17.40	2	2,058	0.10%
2019/04/02	0	0.00	12	17.59	17.20	-12	1,996	-0.60%
2019/04/01	0	0.00	5	16.90	17.15	-5	1,914	-0.26%
2019/03/29	53	16.53	39	16.89	16.60	14	1,818	0.77%
2019/03/26	4	16.31	2	16.15	16.05	2	1,603	0.12%
2019/03/25	11	15.74	10	15.62	16.15	1	1,549	0.06%
2019/03/22	11	15.95	9	15.89	16.00	2	1,500	0.13%
2019/03/21	0	0.00	6.5	15.48	15.50	-6.5	1,350	-0.48%
2019/03/20	3	14.10	0	0.00	14.10	3	1,221	0.25%
2019/03/19	3	14.20	3	14.40	14.20	0	1,215	0.00%
2019/03/18	3	14.32	5	14.28	14.30	-2	1,190	-0.17%
2019/03/15	3	13.95	6	14.03	14.05	-3	1,145	-0.26%
2019/03/14	8	13.92	1	14.00	13.90	7	1,125	0.62%
2019/03/13	6	13.88	8	13.98	13.90	-2	1,130	-0.18%
2019/03/12	8	13.88	2	14.00	13.90	6	1,130	0.53%
2019/03/11	0	13.55	0	0.00	13.55	0	1,116	0.00%
2019/03/08	2	13.00	0	0.00	13.35	2	1,137	0.18%
2019/03/07	0	0.00	1	13.60	13.60	-1	1,139	-0.09%
2019/03/05	1	13.60	0	0.00	13.55	1	1,147	0.09%
2019/02/25	3	13.75	0	0.00	13.75	3	1,140	0.26%
2019/02/22	0.5	13.85	8	13.95	13.85	-7.5	1,125	-0.67%
2019/02/19	0	0.00	5	13.83	13.85	-5	1,043	-0.48%
2019/02/18	22	13.74	30	13.81	13.65	-8	1,049	-0.76%
2019/02/15	0	0.00	10	13.80	13.65	-10	1,060	-0.94%
2019/02/14	10	13.92	2	13.95	13.70	8	1,076	0.74%
2019/02/13	5	13.93	11	13.80	13.95	-6	1,110	-0.54%
2019/02/11	5	13.25	0	0.00	13.30	5	1,055	0.47%
2019/01/21	0	0.00	3	13.25	13.00	-3	1,012	-0.30%
2019/01/17	0	0.00	2	13.00	12.85	-2	995	-0.20%
2019/01/11	30	12.80	0	0.00	12.75	30	978	3.07%
2019/01/07	105	13.18	0	0.00	13.25	105	945	11.10%	大買/鉅額交易
2019/01/04	50	12.37	0	0.00	12.50	50	867	5.77%
2018/12/28	50	12.50	0	0.00	12.80	50	841	5.94%
2018/12/27	310	12.95	0	0.00	12.55	310	821	37.72%	大買/鉅額交易
2018/12/24	0	0.00	0	11.80	11.60	0	707	0.00%
2018/12/20	0	0.00	2	11.70	11.50	-2	714	-0.28%
2018/12/10	0	0.00	5	11.80	11.80	-5	769	-0.65%
2018/12/06	4	11.80	0	0.00	11.80	4	772	0.52%
2018/12/05	2	12.68	0	0.00	12.50	2	745	0.27%
2018/12/04	1	13.35	0	0.00	13.20	1	725	0.14%
2018/11/29	0	0.00	8	12.65	12.50	-8	660	-1.21%
2018/11/27	1	12.60	0	0.00	12.55	1	635	0.16%
2018/11/23	2	12.55	0	0.00	12.60	2	612	0.33%
2018/11/15	4	12.75	0	0.00	13.10	4	597	0.67%
2018/11/14	1	12.95	0	0.00	12.95	1	572	0.17%
2018/11/12	2	13.45	11.4	13.43	13.10	-9.4	543	-1.73%
2018/11/09	0	0.00	13	11.70	12.80	-13	493	-2.64%
2018/11/08	3	11.50	0	0.00	11.65	3	475	0.63%
2018/10/15	0	0.00	6	11.00	11.20	-6	498	-1.20%
2018/10/11	10	11.00	0	0.00	11.00	10	492	2.03%
2018/10/09	10	12.50	0	0.00	12.20	10	470	2.13%
2018/09/06	2	13.00	0	0.00	13.10	2	481	0.42%
2018/08/21	0.2	13.20	5	13.00	13.10	-4.8	862	-0.56%
2018/08/17	0	0.00	1	13.10	13.10	-1	862	-0.12%
2018/08/13	2	12.60	0	0.00	12.85	2	835	0.24%
2018/08/10	2	13.50	0	0.00	13.45	2	804	0.25%
2018/08/09	0	0.00	1	13.95	14.00	-1	794	-0.13%
2018/08/06	3	14.20	0	0.00	14.15	3	796	0.38%
2018/07/27	0	0.00	1	14.80	14.85	-1	795	-0.13%
2018/07/26	1	14.70	0	0.00	14.65	1	796	0.13%
2018/07/23	0	0.00	2	14.60	14.45	-2	801	-0.25%
2018/07/20	2	14.50	0	0.00	14.45	2	809	0.25%
2018/07/09	0	0.00	3	14.40	14.80	-3	872	-0.34%
2018/07/06	3	14.30	0	0.00	14.30	3	880	0.34%
2018/07/03	3	15.37	3	14.95	14.90	0	952	0.00%
2018/06/28	0	0.00	7	14.95	15.05	-7	1,049	-0.67%
2018/06/27	7	15.11	0	0.00	15.00	7	1,059	0.66%
2018/06/21	0	0.00	3	15.60	15.55	-3	1,165	-0.26%
2018/06/20	5	15.40	0	0.00	15.35	5	1,173	0.43%
2018/06/15	0	0.00	5	15.75	15.70	-5	1,219	-0.41%
2018/06/14	5	15.95	10	16.13	15.70	-5	1,284	-0.39%
2018/06/13	13	16.08	22	16.12	15.95	-9	1,321	-0.68%
2018/06/12	29	16.19	14	16.06	16.15	15	1,348	1.11%
2018/06/11	7	15.55	5	15.80	15.55	2	1,349	0.15%
2018/06/08	5	15.59	5	15.65	15.60	0	1,351	0.00%
2018/06/07	0	0.00	12	15.72	15.60	-12	1,346	-0.89%
2018/06/06	18	15.66	10	15.63	15.60	8	1,342	0.60%
2018/06/05	17	16.12	26	16.29	15.95	-9	1,324	-0.68%
2018/06/04	15	15.77	17	15.83	15.80	-2	1,251	-0.16%
2018/06/01	18	15.68	17	15.77	15.60	1	1,235	0.08%
2018/05/31	16	15.64	0	0.00	15.65	16	1,229	1.30%
2018/05/30	3	16.05	17	15.88	16.00	-14	1,216	-1.15%
2018/05/29	23	15.48	16	14.89	15.60	7	1,140	0.61%
2018/05/28	13	14.50	5	14.57	14.50	8	1,072	0.75%
2018/05/25	2	14.45	12	14.66	14.55	-10	1,072	-0.93%
2018/05/24	12	14.64	0	0.00	14.50	12	1,074	1.12%
2018/05/22	0	0.00	4	14.90	14.85	-4	1,078	-0.37%
2018/05/21	4	14.90	0	0.00	14.90	4	1,084	0.37%
2018/05/17	0	0.00	5	14.25	14.50	-5	1,090	-0.46%
2018/05/16	0	0.00	8	13.90	14.20	-8	1,089	-0.73%
2018/05/14	0	0.00	9	14.10	14.15	-9	1,117	-0.81%
2018/05/11	9	14.63	0	0.00	14.35	9	1,125	0.80%
2018/05/10	0	0.00	10	15.03	15.05	-10	1,110	-0.90%
2018/05/09	10	14.91	5	15.10	14.90	5	1,112	0.45%
2018/05/08	5	14.95	8	15.10	15.10	-3	1,113	-0.27%
2018/05/07	8	15.05	3	15.10	15.05	5	1,120	0.45%
2018/05/04	3	14.85	0	0.00	15.00	3	1,122	0.27%
2018/04/30	0	0.00	2	15.05	15.10	-2	1,137	-0.18%
2018/04/27	2	14.90	0	0.00	14.95	2	1,160	0.17%
2018/04/24	13	15.67	16	15.85	15.55	-3	1,190	-0.25%
2018/04/23	3	15.70	13	15.82	15.85	-10	1,213	-0.82%
2018/04/20	2	15.43	0	0.00	15.45	2	1,270	0.16%
2018/04/19	11	15.77	0	0.00	15.70	11	1,369	0.80%
2018/04/18	2	16.05	4	16.03	15.90	-2	1,418	-0.14%
2018/04/17	2	15.85	0	0.00	16.00	2	1,469	0.14%
2018/04/16	0	0.00	1	16.15	15.95	-1	1,480	-0.07%
2018/04/13	0	0.00	12	15.85	15.70	-12	1,475	-0.81%
2018/04/12	4	15.78	2	15.90	15.85	2	1,500	0.13%
2018/04/11	6	16.06	10	16.33	16.05	-4	1,517	-0.26%
2018/04/10	10	16.11	11	16.26	16.10	-1	1,580	-0.06%
2018/04/09	16	16.41	0	0.00	16.05	16	1,583	1.01%
2018/04/03	0	0.00	2	15.90	16.25	-2	1,527	-0.13%
2018/04/02	2	15.95	0	0.00	15.95	2	1,466	0.14%
2018/03/30	0	0.00	2	15.60	15.30	-2	1,482	-0.13%
2018/03/29	2	15.50	0	0.00	15.50	2	1,483	0.13%
2018/03/27	0	0.00	10	16.15	15.65	-10	1,513	-0.66%
2018/03/26	10	15.70	0	0.00	15.60	10	1,447	0.69%
2018/03/23	0	0.00	33	15.25	15.40	-33	1,411	-2.34%
2018/03/22	33	15.44	13	15.72	15.35	20	1,408	1.42%
2018/03/21	13	15.50	0	0.00	15.60	13	1,393	0.93%
2018/03/20	0	0.00	13	15.64	15.65	-13	1,351	-0.96%
2018/03/15	0	0.00	12	15.30	15.30	-12	1,180	-1.02%
2018/03/09	0	0.00	3	14.10	14.05	-3	1,118	-0.27%
2018/03/08	3	14.05	0	0.00	14.05	3	1,142	0.26%
2018/03/07	0	0.00	3	14.15	14.05	-3	1,158	-0.26%
2018/03/06	3	14.10	5	14.35	14.10	-2	1,176	-0.17%
2018/03/05	5	14.30	0	0.00	14.25	5	1,197	0.42%
2018/02/27	2	14.55	2	14.45	14.30	0	1,299	0.00%
2018/02/26	0	0.00	12	14.50	14.50	-12	1,317	-0.91%
2018/02/23	12	14.28	8	14.29	14.35	4	1,357	0.29%
2018/02/22	10	14.23	2	14.25	14.30	8	1,397	0.57%
2018/01/30	0	0.00	6	16.10	15.70	-6	2,140	-0.28%
2018/01/25	0	0.00	6	16.05	15.85	-6	2,190	-0.27%
2018/01/23	6	15.70	0	0.00	15.60	6	2,252	0.27%
2018/01/22	0	0.00	1	16.45	16.10	-1	2,235	-0.04%
2018/01/19	0	0.00	2	16.55	16.30	-2	2,239	-0.09%
2018/01/18	5	16.42	0	0.00	16.40	5	2,285	0.22%
2018/01/16	3	17.40	3	17.70	17.00	0	2,252	0.00%
2018/01/15	3	17.50	0	0.00	17.40	3	2,191	0.14%
2018/01/11	0	0.00	16	16.50	16.80	-16	2,071	-0.77%
2018/01/10	16	16.39	0	0.00	16.35	16	2,024	0.79%
2018/01/09	6	16.22	0	0.00	16.15	6	2,019	0.30%
2018/01/08	5	16.55	4	16.60	16.35	1	2,044	0.05%
2018/01/05	4	16.60	2	16.85	16.60	2	2,024	0.10%
2018/01/04	4	16.78	8	16.81	16.75	-4	2,005	-0.20%
2018/01/03	7	16.10	0	0.00	16.25	7	1,974	0.35%
2018/01/02	7	16.05	0	0.00	16.15	7	1,987	0.35%