嘉威 (3557)-華南永昌券商分點個股進出

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

嘉威

(3557)

可現股當沖

股價
76.0
漲跌
▼1.8
漲幅
-2.31%
成交量
252張
產業
上市居家生活
99人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉威 (3557)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/12	0	0.00	7	79.61	77.80	-7	208	-3.35%
2024/12/11	0	0.00	6	79.70	79.00	-6	208	-2.88%
2024/12/10	4	78.40	2.1	79.70	79.90	2	206	0.95%
2024/12/06	0.1	79.00	0	0.00	78.00	0.1	188	0.03%
2024/12/04	0	0.00	2	78.00	77.90	-2	179	-1.12%
2024/12/02	0	72.40	0	0.00	73.00	0	161	0.00%
2024/11/18	48	71.84	0	0.00	72.00	48	166	28.77%
2024/10/29	1	70.30	9	70.02	70.40	-8	188	-4.25%
2024/10/28	0	0.00	13	71.02	70.70	-13	188	-6.89%
2024/10/25	0	0.00	6	71.27	71.00	-6	188	-3.18%
2024/10/18	26	72.95	0	0.00	72.90	26	202	12.86%
2024/10/16	0	0.00	1.2	72.30	72.30	-1.2	207	-0.59%
2024/10/15	0	0.00	3	72.50	72.60	-3	210	-1.43%
2024/10/09	22	74.08	0	0.00	73.70	22	234	9.39%
2024/10/04	0	0.00	0	73.30	73.80	0	238	0.00%
2024/10/01	0	0.00	0	73.40	73.40	0	238	-0.01%
2024/09/26	5	73.76	0	0.00	73.00	5	241	2.07%
2024/09/25	5	74.44	0	0.00	74.40	5	244	2.04%
2024/09/23	3.1	74.11	2	74.50	74.70	1	248	0.42%
2024/09/18	7	74.40	0.1	74.30	73.40	7	273	2.55%
2024/09/11	3.2	71.22	0	0.00	72.00	3.2	283	1.13%
2024/09/05	2	69.80	0	0.00	69.70	2	305	0.65%
2024/09/02	0.1	72.70	2	73.00	72.40	-2	324	-0.60%
2024/08/30	2	73.30	0	0.00	73.10	2	333	0.60%
2024/08/27	0	0.00	0	72.70	72.20	0	360	0.00%
2024/08/23	2	71.75	0.1	72.30	72.20	2	395	0.49%
2024/08/21	0	0.00	0	73.30	73.20	0	397	-0.01%
2024/08/20	4	72.35	0	0.00	72.50	4	402	0.99%
2024/08/19	9	72.06	0	0.00	72.20	9	416	2.16%
2024/08/15	2	72.20	0	0.00	72.10	2	421	0.47%
2024/08/13	0.1	74.50	0	0.00	73.50	0.1	428	0.01%
2024/08/12	0	0.00	40	74.23	73.50	-40	438	-9.11%
2024/08/09	0	0.00	2	76.00	75.10	-2	454	-0.44%
2024/08/08	0	0.00	0	73.20	73.40	0	505	0.00%
2024/08/05	2	71.50	0	0.00	70.70	2	549	0.36%
2024/08/02	4	77.90	0	0.00	77.00	4	547	0.73%
2024/08/01	17	78.95	3	79.47	79.00	14	550	2.54%
2024/07/29	20	74.43	1	74.20	74.10	19	589	3.22%
2024/07/26	7.5	73.95	0	0.00	73.80	7.5	600	1.25%
2024/07/23	1	73.40	0	0.00	74.90	1	622	0.16%
2024/07/22	2	73.10	0	0.00	72.70	2	627	0.32%
2024/07/18	0	78.30	0	0.00	78.40	0	633	0.00%
2024/07/11	0	0.00	2	80.00	79.10	-2	652	-0.31%
2024/07/08	0	0.00	1	77.09	76.90	-1	691	-0.15%
2024/07/02	0	74.80	0	0.00	75.60	0	771	0.00%
2024/06/27	6	77.35	0	0.00	76.10	6	764	0.78%
2024/06/26	0	0.00	5	78.30	78.30	-5	761	-0.66%
2024/06/13	1	72.70	0	73.00	72.50	1	727	0.14%
2024/06/12	0	76.20	93	75.80	75.80	-93	721	-12.89%
2024/06/11	2	74.80	1	74.80	74.60	1	709	0.14%
2024/06/06	0	0.00	13	78.45	78.80	-13	698	-1.86%
2024/06/04	0	0.00	1	79.10	79.90	-1	688	-0.15%
2024/06/03	0	0.00	4	78.10	78.10	-4	677	-0.59%
2024/05/31	2	78.65	3	79.00	77.80	-1	676	-0.15%
2024/05/30	7.5	78.51	1	80.00	78.80	6.5	667	0.97%
2024/05/29	4	77.70	4	77.23	77.30	0	653	0.00%
2024/05/27	0.1	74.00	0	0.00	74.10	0.1	633	0.01%
2024/05/22	0	76.50	0	0.00	76.30	0	618	0.00%
2024/05/21	1	76.50	1	75.50	75.50	0	615	0.00%
2024/05/17	1	76.40	0	0.00	76.80	1	611	0.16%
2024/05/15	2	76.95	0	0.00	75.70	2	599	0.33%
2024/05/14	54	79.99	16	78.38	77.80	38	578	6.57%
2024/05/13	53	77.86	1	77.80	78.40	52	524	9.91%
2024/05/10	1	75.60	0	0.00	75.60	1	502	0.20%
2024/05/09	1	76.50	0	0.00	76.40	1	480	0.21%
2024/05/06	2	76.00	0	0.00	75.20	2	458	0.44%
2024/05/03	1	77.50	0	0.00	77.70	1	435	0.23%
2024/05/02	38	77.10	3	77.60	78.20	35	423	8.26%
2024/04/30	0	0.00	2	76.45	76.20	-2	406	-0.49%
2024/04/29	0	0.00	5	74.66	75.50	-5	391	-1.28%
2024/04/26	1	71.50	0	0.00	72.20	1	367	0.27%
2024/04/25	0	0.00	1	71.10	71.30	-1	359	-0.28%
2024/04/24	1	70.40	0	0.00	70.80	1	353	0.28%
2024/04/22	0	0.00	2	67.70	68.20	-2	338	-0.59%
2024/04/19	0	0.00	1	67.00	67.00	-1	334	-0.30%
2024/04/15	1	70.00	0	0.00	71.10	1	290	0.34%
2024/04/12	1	72.80	3	71.67	71.20	-2	274	-0.73%
2024/04/11	11	69.52	2	69.50	70.90	9	238	3.77%
2024/04/10	1	67.50	5	66.90	67.50	-4	174	-2.30%
2024/04/09	11	61.20	0	0.00	61.40	11	168	6.52%
2024/04/08	20	60.96	1	60.50	61.00	19	168	11.26%
2024/03/28	1	60.10	0	0.00	60.60	1	164	0.61%
2024/03/27	0	0.00	0	59.90	60.10	0	163	0.00%
2024/03/25	0	60.70	0	60.40	60.10	0	157	0.00%
2024/03/22	0	60.80	1.4	60.64	60.50	-1.4	155	-0.91%
2024/03/21	0	0.00	0.3	61.27	60.90	-0.3	155	-0.19%
2024/03/20	0	0.00	0	62.50	61.00	0	155	0.00%
2024/03/19	0	0.00	0.1	61.51	61.10	-0.1	154	-0.07%
2024/03/18	1	61.00	0.3	61.10	60.90	0.7	152	0.43%
2024/03/15	0	61.05	0	60.40	59.90	0	154	-0.02%
2024/03/14	0	60.90	0	0.00	59.90	0	156	0.00%
2024/03/13	0	0.00	0.4	60.66	60.10	-0.4	157	-0.25%
2024/03/12	1	60.80	0.4	61.20	61.00	0.6	158	0.37%
2024/03/11	1	61.90	0	0.00	61.00	1	157	0.64%
2024/03/08	1	63.10	0	0.00	63.80	1	155	0.64%
2024/03/06	1	64.40	0.4	64.80	64.50	0.6	150	0.37%
2024/03/05	0	0.00	0.1	63.90	63.80	-0.1	146	-0.04%
2024/03/04	0	0.00	0.5	64.00	63.40	-0.5	145	-0.34%
2024/03/01	1	63.40	0	0.00	63.40	1	143	0.70%
2024/02/26	0	63.00	0	0.00	63.20	0	142	0.00%
2024/02/21	0	0.00	6	65.07	64.50	-6	132	-4.51%
2024/02/20	0	0.00	2	62.60	63.80	-2	126	-1.58%
2024/02/19	2	62.50	0	0.00	62.50	2	123	1.62%
2024/02/16	3	64.23	1	62.80	62.90	2	121	1.64%
2024/01/22	0	0.00	0	60.90	60.80	0	124	0.00%
2024/01/09	0	0.00	1	62.10	61.50	-1	170	-0.59%
2024/01/04	2	63.60	1	63.50	63.80	1	174	0.57%
2024/01/03	1	63.70	0	0.00	63.50	1	169	0.59%
2023/12/12	1	59.90	0	0.00	60.30	1	152	0.66%
2023/12/08	1	62.20	2	63.00	62.80	-1	144	-0.69%
2023/12/07	1	62.60	0	0.00	62.10	1	140	0.71%
2023/12/05	1	62.80	2	61.80	61.20	-1	134	-0.74%
2023/11/30	0	0.00	1	60.10	60.10	-1	127	-0.78%
2023/11/21	2	60.70	2	60.60	60.60	0	124	0.00%
2023/11/20	0	59.40	0	0.00	59.00	0	120	0.00%
2023/11/17	0	0.00	1	58.90	58.90	-1	120	-0.83%
2023/11/15	1	59.30	0	58.70	59.30	1	119	0.84%
2023/10/27	1	60.50	2	60.60	60.60	-1	142	-0.70%
2023/10/25	1	59.20	1	59.10	58.60	0	137	0.00%
2023/10/24	0	0.00	2.9	58.34	58.40	-2.9	137	-2.12%
2023/10/23	5	59.40	7	59.41	57.90	-2	134	-1.49%
2023/10/20	5.9	60.30	0	0.00	60.30	5.9	121	4.86%
2023/08/30	0	54.20	0	0.00	54.70	0	183	0.01%
2023/08/28	1	54.00	1	53.20	53.20	0	186	0.00%
2023/08/11	0	0.00	3	53.40	54.00	-3	200	-1.50%
2023/07/20	1	59.20	0	0.00	59.30	1	185	0.54%
2023/07/19	1	58.60	119	58.01	57.40	-118	182	-64.62%	大賣/鉅額交易
2023/07/18	0	0.00	61	59.13	58.90	-61	179	-33.98%
2023/07/17	0.1	61.20	46	59.60	60.00	-46	178	-25.79%
2023/07/12	1	61.40	0	0.00	61.20	1	188	0.53%
2023/07/05	1	62.80	15	62.73	62.80	-14	188	-7.44%
2023/07/04	1	62.90	0	0.00	63.00	1	186	0.54%
2023/06/26	6	63.70	1	64.00	63.10	5	218	2.29%
2023/06/21	1	71.10	5	72.00	71.30	-4	208	-1.92%
2023/06/19	0	0.00	2	70.30	70.30	-2	195	-1.02%
2023/06/14	5	68.32	0	0.00	68.30	5	195	2.56%
2023/06/12	0	0.00	1	68.20	68.20	-1	192	-0.52%
2023/06/07	1	73.70	7	73.14	73.20	-6	186	-3.21%
2023/06/02	8	72.11	0	0.00	71.10	8	183	4.36%
2023/05/30	0	0.00	6	70.77	71.50	-6	191	-3.14%
2023/05/29	5	70.30	0	0.00	70.60	5	193	2.59%
2023/05/26	0	0.00	0	70.80	70.00	0	196	0.00%
2023/05/23	1	73.10	2	73.50	73.20	-1	204	-0.49%
2023/05/22	2	71.70	2	72.01	72.00	0	197	-0.02%
2023/05/18	2	69.60	3	69.20	69.20	-1	187	-0.53%
2023/05/17	3	68.70	0	0.00	69.10	3	186	1.61%
2023/05/11	0	66.20	1	66.30	66.20	-1	181	-0.55%
2023/05/10	0	70.00	0	0.00	66.80	0	183	0.00%
2023/05/03	0	0.00	0	67.10	67.30	0	176	0.00%
2023/05/02	0	0.00	0	67.55	67.30	0	177	0.00%
2023/04/28	4	67.50	0	67.03	67.50	4	177	2.25%
2023/04/26	0	0.00	1	65.60	66.30	-1	177	-0.56%
2023/04/25	2	66.70	0	0.00	66.10	2	176	1.14%
2023/04/24	0	67.40	0	0.00	67.30	0	177	0.01%
2023/04/21	17	67.10	0	0.00	66.90	17	180	9.43%
2023/04/20	16	67.98	0	0.00	68.00	16	182	8.75%
2023/04/19	2	68.25	0	0.00	68.20	2	180	1.11%
2023/03/30	0	67.60	0	0.00	66.50	0	152	0.00%
2023/03/29	0	0.00	0	67.50	67.40	0	149	0.00%
2023/03/28	2	65.35	4.2	69.37	65.00	-2.2	141	-1.55%
2023/03/27	4.2	68.60	0	0.00	68.60	4.2	130	3.22%
2023/03/23	0	62.40	0	0.00	62.50	0	115	0.00%
2023/03/22	1	62.40	1	62.40	62.40	0	116	0.00%
2023/03/21	2	62.25	0	0.00	63.10	2	116	1.72%
2023/03/16	0	62.30	0	0.00	60.50	0	114	0.00%
2023/03/15	0	62.10	0	0.00	61.40	0	113	0.00%
2023/03/13	0	62.90	0	0.00	61.40	0	113	0.00%
2023/03/10	8	62.38	0	0.00	62.00	8	112	7.12%
2023/03/09	2	65.65	0	0.00	65.70	2	107	1.86%
2023/03/08	2	65.25	0	0.00	65.10	2	106	1.87%
2023/03/02	0	66.10	0	0.00	66.50	0	106	0.00%
2023/02/24	0	62.94	0	0.00	63.00	0	101	0.01%
2023/02/23	0	60.70	0	0.00	62.50	0	99	0.00%
2023/02/22	0	58.80	0	0.00	59.80	0	109	0.00%
2023/02/21	0	56.80	0	0.00	58.80	0	111	0.00%
2023/02/20	0	55.70	0	0.00	56.60	0	107	0.00%
2023/02/16	0	54.60	0	0.00	54.30	0	118	0.00%
2023/02/15	0	55.80	0	0.00	54.40	0	118	0.00%
2023/02/14	0	54.50	0	0.00	54.50	0	117	0.00%
2023/02/13	0	53.42	0	0.00	52.80	0	116	0.01%
2023/02/10	0	55.00	0	0.00	53.70	0	117	0.00%
2023/02/09	0	54.00	0	0.00	54.40	0	116	0.00%
2023/02/08	6	53.63	1	53.90	54.00	5	116	4.31%
2023/02/06	0	52.50	0	0.00	52.10	0	113	0.00%
2023/02/03	0	52.45	0	0.00	51.80	0	112	0.00%
2023/02/02	0	51.40	0	0.00	51.60	0	113	0.00%
2023/01/31	0	51.90	0	0.00	51.60	0	112	0.02%
2023/01/16	0	51.10	0	0.00	49.85	0	110	0.01%
2023/01/11	0	0.00	1	52.70	51.70	-1	120	-0.83%
2023/01/10	1	50.50	1	50.70	52.50	0	116	0.00%
2022/11/28	0	0.00	1	49.80	49.60	-1	125	-0.80%
2022/11/25	1	54.40	0	0.00	52.80	1	125	0.80%
2022/11/23	1	53.60	0	0.00	53.50	1	114	0.87%
2022/11/22	0	0.00	1	53.40	53.30	-1	113	-0.88%
2022/11/18	5	55.00	0	0.00	53.90	5	109	4.58%
2022/11/15	0	0.00	4	50.65	50.60	-4	85	-4.69%
2022/11/14	4	49.11	0	0.00	49.20	4	75	5.30%
2022/10/21	1	43.95	0	0.00	43.50	1	78	1.28%
2022/09/29	1	48.00	0	0.00	48.95	1	71	1.40%
2022/09/21	0	55.00	0	0.00	54.30	0	72	0.00%
2022/09/12	1	56.90	0	0.00	56.50	1	76	1.30%
2022/08/09	0	67.00	0	0.00	67.10	0	84	0.00%
2022/08/03	0	0.00	5	69.40	69.40	-5	88	-5.63%
2022/07/28	5	67.30	0	67.10	68.10	5	82	6.06%
2022/07/25	0	64.10	0	0.00	63.50	0	76	0.00%
2022/07/22	1	63.80	0	0.00	64.40	1	76	1.30%
2022/07/18	1	61.00	1	61.80	60.90	0	74	0.00%
2022/06/27	0	65.70	0	0.00	65.30	0	67	0.00%
2022/06/24	0	66.00	0	0.00	65.00	0	68	0.00%
2022/06/13	0	70.50	0	0.00	68.50	0	65	0.00%
2022/06/01	1	71.90	1	71.60	71.20	0	72	0.00%
2022/05/31	0	0.00	0.1	71.90	71.20	-0.1	71	-0.11%
2022/05/17	0	72.50	0	0.00	74.00	0	72	0.00%
2022/04/29	0	0.00	0	71.60	71.50	0	111	0.00%
2022/04/27	1	71.10	0	0.00	70.80	1	111	0.89%
2022/04/18	0	76.90	0	0.00	71.20	0	112	0.00%
2022/04/12	0	71.70	0	0.00	71.80	0	112	0.01%
2022/03/31	0	0.00	0	73.10	73.80	0	110	0.00%
2022/03/30	0	77.65	0	0.00	77.00	0	109	0.01%
2022/03/28	0	77.08	0	0.00	76.40	0	106	0.00%
2022/03/25	0	77.50	0	0.00	76.30	0	105	0.00%
2022/03/24	0	77.50	0	0.00	76.40	0	105	0.00%
2022/03/23	0	76.58	0	76.90	76.30	0	106	0.00%
2022/03/22	0	77.80	0	78.66	76.30	0	107	0.00%
2022/03/21	0	0.00	0	76.52	76.00	0	107	-0.01%
2022/03/18	0	75.55	0	0.00	74.30	0	107	0.00%
2022/03/17	0	74.75	0	0.00	74.50	0	107	0.01%
2022/03/16	0	74.17	0	0.00	72.80	0	106	0.00%
2022/03/14	0	76.50	0	0.00	71.70	0	107	0.00%
2022/03/11	0	71.90	0	0.00	71.80	0	108	0.00%
2022/03/10	0	73.00	0	0.00	72.10	0	109	0.00%
2022/03/09	1	71.21	0	0.00	71.50	1	112	0.89%
2022/03/08	0	77.10	5	69.90	69.90	-5	132	-3.77%
2022/03/07	0	74.70	0	0.00	74.10	0	133	0.00%
2022/03/01	0	78.10	0	0.00	77.00	0	140	0.00%
2022/02/25	0	78.40	0	0.00	76.40	0	140	0.00%
2022/02/24	0	78.70	0	0.00	76.50	0	141	0.00%
2022/02/23	0	79.40	0	0.00	77.90	0	139	0.00%
2022/02/22	0	79.30	0	0.00	77.60	0	140	0.00%
2022/02/21	0	78.80	2	78.50	78.40	-2	146	-1.36%
2022/02/18	0	79.90	0	0.00	78.50	0	154	0.00%
2022/02/17	0	80.00	0	0.00	78.40	0	155	0.00%
2022/02/16	0	78.40	1	78.70	78.70	-1	157	-0.63%
2022/02/15	1	79.70	0	0.00	77.80	1	159	0.63%
2022/02/14	0	81.95	0	0.00	77.50	0	168	0.00%
2022/02/11	6.1	84.66	0	0.00	79.50	6.1	175	3.45%
2022/02/10	0	77.30	0	0.00	77.00	0	144	0.00%
2022/02/09	0	77.30	0	0.00	76.90	0	155	0.00%
2022/02/08	0	77.45	0	0.00	76.90	0	156	0.00%
2021/12/16	0	0.00	2	77.45	77.40	-2	188	-1.06%
2021/12/15	0	0.00	1	77.30	78.20	-1	188	-0.53%
2021/12/14	0	76.40	0	0.00	77.30	0	188	0.00%
2021/12/13	0	0.00	1	77.20	77.20	-1	187	-0.53%
2021/12/07	0	0.00	2	78.00	77.40	-2	186	-1.07%
2021/12/02	4	80.95	2	82.00	79.40	2	184	1.08%
2021/12/01	2	78.10	1	77.50	77.70	1	167	0.60%
2021/11/30	1	79.50	1	79.00	78.60	0	161	0.00%
2021/11/15	0	80.10	0	0.00	79.70	0	152	0.00%
2021/11/08	0	0.00	12	77.33	77.20	-12	132	-9.05%
2021/11/03	5	81.76	0	0.00	82.20	5	125	3.99%
2021/10/28	0	0.00	5	81.50	81.60	-5	142	-3.51%
2021/10/27	0	0.00	5	81.00	81.00	-5	142	-3.51%
2021/10/22	14	81.24	0	0.00	80.60	14	144	9.71%
2021/10/21	0	0.00	3	82.70	81.20	-3	143	-2.09%
2021/10/20	0	0.00	1	81.30	81.30	-1	132	-0.75%
2021/10/18	0	0.00	1	79.30	80.20	-1	131	-0.76%
2021/10/04	0	0.00	0.1	72.80	73.20	-0.1	136	-0.06%
2021/09/30	0	0.00	0	76.00	76.00	0	135	0.00%
2021/09/29	0	0.00	0	76.00	75.10	0	136	0.00%
2021/09/07	0	0.00	3	78.30	77.50	-3	164	-1.82%
2021/09/03	7	81.30	0	0.00	80.80	7	161	4.34%
2021/09/01	0	0.00	1	80.80	81.50	-1	163	-0.61%
2021/08/26	1	80.90	0	0.00	81.30	1	174	0.57%
2021/08/25	0	0.00	1.2	80.97	81.00	-1.2	175	-0.67%
2021/08/24	1	81.70	2.2	81.72	80.80	-1.2	174	-0.68%
2021/08/23	1	83.00	0	0.00	82.20	1	170	0.59%
2021/08/20	0	0.00	5	82.50	82.70	-5	169	-2.95%
2021/08/19	5	84.16	0	0.00	82.90	5	170	2.94%
2021/08/16	0	0.00	1	82.10	82.70	-1	166	-0.60%
2021/08/11	0	0.00	1	84.00	83.90	-1	164	-0.61%
2021/08/06	1	85.80	0	0.00	86.10	1	183	0.55%
2021/08/05	1	88.50	0	0.00	88.40	1	184	0.54%
2021/07/28	0	0.00	1	81.40	81.40	-1	203	-0.49%
2021/07/16	0	0.00	0.7	80.80	80.90	-0.7	237	-0.31%
2021/07/14	0	0.00	0.5	79.90	80.50	-0.5	241	-0.22%
2021/06/29	0	0.00	0	83.10	82.60	0	322	0.00%
2021/06/28	0	0.00	1	85.70	85.40	-1	328	-0.30%
2021/06/25	0	0.00	4	86.08	86.50	-4	332	-1.20%
2021/06/24	2	86.25	0	0.00	86.50	2	337	0.59%
2021/06/22	1	87.50	0	0.00	86.70	1	346	0.29%
2021/06/18	1	88.70	0	0.00	88.10	1	356	0.28%
2021/06/17	0	0.00	1	87.00	87.80	-1	362	-0.28%
2021/06/04	5	87.10	2	86.95	85.70	3	457	0.66%
2021/05/21	1	80.70	1	81.60	83.00	0	475	0.00%
2021/05/18	0	0.00	5	80.20	79.80	-5	498	-1.00%
2021/05/17	6	78.07	7	75.66	76.80	-1	500	-0.20%
2021/05/14	0	0.00	1	82.50	83.50	-1	491	-0.20%
2021/05/13	1	85.00	0	0.00	84.40	1	489	0.20%
2021/05/11	1	90.80	0	0.00	90.80	1	477	0.21%
2021/05/10	1	89.90	3	91.40	91.00	-2	470	-0.42%
2021/05/04	2	81.00	0	0.00	83.30	2	474	0.42%
2021/05/03	1	85.33	1	85.90	85.50	0	471	0.01%
2021/04/29	0	0.00	2	88.00	87.80	-2	470	-0.43%
2021/04/23	1	90.60	0	0.00	91.80	1	491	0.20%
2021/04/22	0	93.65	6	90.67	89.80	-6	497	-1.21%
2021/04/20	0	93.50	0	0.00	92.80	0	518	0.00%
2021/04/15	2	92.20	0	0.00	92.90	2	526	0.38%
2021/04/14	8	91.10	0	0.00	91.10	8	530	1.51%
2021/04/12	0	98.00	10	93.90	93.90	-10	535	-1.87%
2021/04/09	2	99.11	0	0.00	98.90	2	519	0.39%
2021/04/08	0	0.00	1	100.00	101.00	-1	515	-0.19%
2021/04/07	10	100.51	7	100.31	100.50	3	517	0.58%
2021/04/06	1	97.20	0	0.00	96.80	1	498	0.20%
2021/04/01	6	97.13	4	97.08	97.40	2	502	0.40%
2021/03/31	8	96.40	9	96.63	96.10	-1	500	-0.20%
2021/03/30	1	96.20	0	0.00	95.00	1	494	0.20%
2021/03/29	1	94.60	3	94.50	94.50	-2	495	-0.40%
2021/03/25	10	93.20	10	94.76	94.40	0	498	0.00%
2021/03/24	4	93.35	2	93.00	93.00	2	494	0.40%
2021/03/23	5	97.60	19	94.73	94.40	-14	490	-2.86%
2021/03/22	12	97.27	7	95.56	94.50	5	486	1.03%
2021/03/19	6	99.10	10	97.74	97.60	-4	483	-0.83%
2021/03/18	10	102.25	6	99.10	99.10	4	484	0.83%
2021/03/17	3	102.83	10	99.38	99.50	-7	480	-1.46%
2021/03/16	19	105.42	2.1	109.85	101.50	17	504	3.36%
2021/03/15	3.1	103.85	15	101.17	104.50	-11.9	473	-2.52%
2021/03/12	0	0.00	6	95.15	95.00	-6	461	-1.30%
2021/03/11	6	97.17	0	0.00	95.20	6	477	1.26%
2021/03/10	1	94.50	3	94.60	95.00	-2	544	-0.37%
2021/03/09	0	90.60	0	0.00	90.50	0	541	0.00%
2021/03/08	3	90.30	4	91.30	91.60	-1	551	-0.18%
2021/03/05	15	87.03	0	0.00	87.80	15	560	2.68%
2021/03/04	0	91.33	0	0.00	87.70	0	583	0.00%
2021/03/03	0	91.95	3	89.07	89.00	-3	601	-0.50%
2021/02/22	0	0.00	0	95.00	93.20	0	1,024	0.00%
2021/02/19	4	92.00	4	91.50	91.40	0	1,066	0.00%
2021/02/18	6	91.47	4	89.50	92.00	2	1,092	0.18%
2021/02/17	0	0.00	5	86.76	88.00	-5	1,100	-0.45%
2021/02/05	2	86.40	0	0.00	86.00	2	1,103	0.18%
2021/02/04	5	86.58	0	0.00	87.60	5	1,111	0.45%
2021/02/03	7	87.27	2	86.10	87.10	5	1,127	0.44%
2021/02/02	0	85.50	0	0.00	85.40	0	1,154	0.00%
2021/01/22	0	92.50	0	0.00	87.80	0	1,211	0.00%
2021/01/20	3	83.00	0	0.00	85.00	3	1,209	0.25%
2021/01/14	1	90.90	0	0.00	89.60	1	1,180	0.08%
2021/01/08	3	98.00	0	0.00	97.50	3	1,151	0.26%
2020/12/28	0	0.00	1	107.50	107.50	-1	1,145	-0.09%
2020/12/18	0	0.00	0	108.50	108.00	0	1,166	0.00%
2020/12/14	0	0.00	1	108.00	108.00	-1	1,214	-0.08%
2020/12/11	11	104.05	1	104.00	104.00	10	1,208	0.83%
2020/12/10	5	103.41	11	103.32	103.50	-6	1,208	-0.49%
2020/12/09	2	110.00	1	113.00	110.00	1	1,178	0.08%
2020/12/08	0	0.00	0	112.00	112.50	0	1,183	0.00%
2020/12/04	3	114.00	3	116.00	108.50	0	1,195	0.00%
2020/12/03	0	0.00	3	111.00	112.00	-3	1,123	-0.27%
2020/12/01	1	109.00	1	110.00	109.50	0	1,114	0.00%
2020/11/30	2	108.00	9	109.33	109.00	-7	1,114	-0.63%
2020/11/27	12	106.71	11	105.59	106.50	1	1,096	0.09%
2020/11/26	6	111.50	2	110.50	106.00	4	1,078	0.37%
2020/11/25	7	109.71	13	109.19	110.00	-6	990	-0.61%
2020/11/24	4	108.00	4	107.75	107.00	0	953	0.00%
2020/11/23	2	108.75	1	112.50	106.50	1	924	0.11%
2020/11/20	41	108.23	25	109.44	107.00	16	882	1.81%
2020/11/19	13	103.87	20	104.72	108.00	-7	759	-0.92%
2020/11/18	5	95.78	56.1	96.30	98.50	-51.1	669	-7.63%
2020/11/17	3	90.47	20	89.98	89.90	-17	622	-2.73%
2020/11/12	0	0.00	3	86.70	86.70	-3	605	-0.50%
2020/11/11	70	87.55	1	86.90	87.70	69	603	11.44%
2020/11/10	0	84.60	3	84.70	85.80	-3	607	-0.49%
2020/11/09	3	83.70	2	83.80	83.70	1	610	0.16%
2020/11/06	1	81.00	2	82.00	80.60	-1	586	-0.17%
2020/11/05	1	79.00	0	0.00	78.70	1	570	0.18%
2020/10/22	1	75.10	8	75.35	75.30	-7	611	-1.14%
2020/10/19	0	0.00	5	76.38	76.70	-5	640	-0.78%
2020/10/14	0	0.00	1	78.90	79.20	-1	652	-0.15%
2020/10/13	0	0.00	12	79.03	78.80	-12	657	-1.82%
2020/10/06	5	79.90	1	78.80	78.90	4	701	0.57%
2020/09/30	2	76.75	1	76.00	76.40	1	749	0.13%
2020/09/25	1	74.40	4	74.25	72.80	-3	810	-0.37%
2020/09/24	0	0.00	2	77.00	75.60	-2	834	-0.24%
2020/09/22	2	81.50	5	81.50	79.20	-3	850	-0.35%
2020/09/21	56	81.00	10	81.00	81.00	46	848	5.42%
2020/09/18	5	80.40	4	80.40	79.10	1	835	0.12%
2020/09/16	0	0.00	1	77.80	77.80	-1	929	-0.11%
2020/09/11	0	0.00	1	76.10	75.60	-1	1,034	-0.10%
2020/09/10	4	79.90	7	80.50	77.80	-3	1,044	-0.29%
2020/09/09	7	79.16	0	0.00	78.80	7	1,045	0.67%
2020/09/08	0	75.60	0	0.00	75.70	0	1,052	0.00%
2020/09/07	0	0.00	2	76.35	75.00	-2	1,091	-0.18%
2020/09/04	0	0.00	1	78.50	78.00	-1	1,138	-0.09%
2020/09/03	2	79.00	0	0.00	78.80	2	1,244	0.16%
2020/09/02	0	0.00	1	77.60	77.80	-1	1,267	-0.08%
2020/08/27	0	0.00	3	76.50	75.60	-3	1,415	-0.21%
2020/08/24	0	0.00	1	73.30	74.80	-1	1,703	-0.06%
2020/08/20	4	70.93	3	73.00	71.10	1	1,945	0.05%
2020/08/19	2	75.15	2	74.75	74.10	0	1,946	0.00%
2020/08/17	4	77.55	0	0.00	77.20	4	1,983	0.20%
2020/08/14	2	80.20	0	0.00	79.00	2	2,017	0.10%
2020/08/13	6	81.03	2	81.00	81.80	4	2,037	0.20%
2020/08/12	1	76.10	0	0.00	76.80	1	2,115	0.05%
2020/08/11	0	0.00	1	78.10	76.80	-1	2,157	-0.05%
2020/08/10	1	80.60	1	78.30	78.30	0	2,198	0.00%
2020/08/07	5	79.20	0	0.00	79.10	5	2,225	0.22%
2020/08/05	1	79.30	0	0.00	78.60	1	2,359	0.04%
2020/08/03	1	78.20	0	0.00	77.90	1	2,504	0.04%
2020/07/24	2	75.55	0	0.00	74.70	2	2,755	0.07%
2020/07/22	0	0.00	1	77.90	77.80	-1	2,837	-0.04%
2020/07/21	1	78.50	0	0.00	77.40	1	2,837	0.04%
2020/07/15	3	77.43	2	76.80	76.80	1	2,833	0.04%
2020/07/14	2	77.35	7	76.73	76.10	-5	2,851	-0.18%
2020/07/13	3	80.00	3	79.60	79.00	0	2,841	0.00%
2020/07/10	7	79.89	8	80.54	79.80	-1	2,837	-0.04%
2020/07/09	0	0.00	3	85.27	84.50	-3	2,797	-0.11%
2020/07/07	0	0.00	3	85.83	85.70	-3	2,850	-0.11%
2020/07/06	16	88.18	17	87.76	87.50	-1	2,831	-0.04%
2020/07/03	6	86.95	4	87.00	88.20	2	2,800	0.07%
2020/07/02	3	85.20	3	85.63	85.70	0	2,774	0.00%
2020/07/01	1	85.50	0	0.00	85.10	1	2,772	0.04%
2020/06/30	1	84.80	0	0.00	84.40	1	2,763	0.04%
2020/06/29	2	84.40	2	85.25	84.40	0	2,779	0.00%
2020/06/24	0	0.00	6	85.70	85.60	-6	2,767	-0.22%
2020/06/23	10	89.21	3	89.43	86.30	7	2,747	0.25%
2020/06/22	2	88.15	2	86.40	88.10	0	2,652	0.00%
2020/06/19	4	85.73	0	0.00	84.60	4	2,594	0.15%
2020/06/16	3	84.10	1	84.50	83.80	2	2,522	0.08%
2020/06/15	0	0.00	2	80.60	80.80	-2	2,503	-0.08%
2020/06/12	0	0.00	2	82.20	81.10	-2	2,491	-0.08%
2020/06/11	3	82.10	4	81.28	79.40	-1	2,461	-0.04%
2020/06/10	7	87.96	9	88.36	85.00	-2	2,410	-0.08%
2020/06/09	3	86.10	5	86.40	87.00	-2	2,311	-0.09%
2020/06/08	3	86.03	31	86.15	84.30	-28	2,289	-1.22%
2020/06/05	13	85.07	4	84.43	84.50	9	2,250	0.40%
2020/06/04	0	0.00	12	84.15	85.00	-12	2,223	-0.54%
2020/06/03	11	83.43	0	0.00	83.20	11	2,200	0.50%
2020/06/02	0	0.00	6	81.62	81.40	-6	2,169	-0.28%
2020/06/01	30	83.23	23	83.79	83.60	7	2,129	0.33%
2020/05/29	28	80.44	15	79.47	81.50	13	2,016	0.64%
2020/05/28	171	79.24	42	77.61	75.40	129	1,903	6.78%	大買/鉅額交易
2020/05/27	11	75.09	3	74.33	73.80	8	1,743	0.46%
2020/05/26	3	72.80	5	72.82	72.20	-2	1,692	-0.12%
2020/05/25	0	0.00	60	71.70	71.90	-60	1,707	-3.51%
2020/05/22	2	72.00	162	72.84	71.50	-160	1,710	-9.35%	大賣/鉅額交易
2020/05/21	4	72.80	7	74.11	74.20	-3	1,681	-0.18%
2020/05/20	1	73.60	13	73.98	72.30	-12	1,649	-0.73%
2020/05/19	27	73.62	118	72.69	72.00	-91	1,615	-5.63%	大賣/
2020/05/18	4	71.45	3	71.73	70.70	1	1,511	0.07%
2020/05/15	3	71.10	225	69.08	68.00	-222	1,478	-15.02%	大賣/鉅額交易
2020/05/14	1.3	71.64	1	69.80	69.70	0.3	1,445	0.02%
2020/05/13	9	73.91	7	74.21	74.30	2	1,423	0.14%
2020/05/12	15	72.36	23.2	72.96	74.00	-8.2	1,376	-0.60%
2020/05/11	53	71.99	143	70.56	71.00	-90	1,342	-6.71%	大賣/
2020/05/08	1	76.00	0	0.00	76.00	1	1,213	0.08%
2020/05/07	10	69.10	0	0.00	69.10	10	1,189	0.84%
2020/05/06	70	64.61	77	66.20	62.90	-7	1,171	-0.60%
2020/05/05	46	64.70	41	65.73	65.30	5	1,106	0.45%
2020/05/04	26	61.20	31	60.47	61.20	-5	1,017	-0.49%
2020/04/30	55	57.46	10	57.40	57.50	45	950	4.74%
2020/04/29	6	56.28	1	57.20	56.00	5	927	0.54%
2020/04/28	44	56.26	22	56.70	56.60	22	889	2.47%
2020/04/27	12	51.70	5	51.48	51.90	7	807	0.87%
2020/04/24	14	50.04	2	50.00	49.85	12	798	1.50%
2020/04/23	0	0.00	15	49.96	49.80	-15	801	-1.87%
2020/04/22	7	50.30	6	50.03	50.50	1	796	0.13%
2020/04/21	14	51.69	33	50.77	50.50	-19	794	-2.39%
2020/04/20	4	51.23	0	0.00	51.10	4	781	0.51%
2020/04/17	118	52.45	9	51.39	50.40	109	774	14.07%	大買/鉅額交易
2020/04/16	8	50.75	2	50.55	50.50	6	748	0.80%
2020/04/15	7	50.47	2	51.20	50.60	5	740	0.67%
2020/04/14	4	50.65	1	51.00	50.50	3	731	0.41%
2020/04/13	6	50.30	2	49.63	49.60	4	721	0.55%
2020/04/10	173	50.78	17	51.45	50.80	156	707	22.04%	大買/鉅額交易
2020/04/09	1	47.50	2	47.35	47.20	-1	638	-0.16%
2020/04/08	2	47.78	0	0.00	47.45	2	632	0.32%
2020/04/01	1	46.00	0	0.00	46.90	1	610	0.16%
2020/03/31	4	48.23	1	47.70	46.10	3	608	0.49%
2020/03/26	0	37.85	0	37.85	37.85	0	602	0.00%
2020/03/24	1	37.20	2	37.30	36.95	-1	622	-0.16%
2020/03/20	0	0.00	7	35.87	36.80	-7	653	-1.07%
2020/03/19	9	35.26	0	0.00	34.65	9	654	1.38%
2020/03/18	10	39.33	0	0.00	38.50	10	654	1.53%
2020/03/17	3	39.77	3	40.00	39.00	0	651	0.00%
2020/03/13	8	44.33	8	45.26	46.75	0	657	0.00%
2020/03/12	1	50.00	19	48.40	48.05	-18	652	-2.76%
2020/03/11	5	54.42	6	52.40	52.10	-1	641	-0.16%
2020/03/10	0	52.80	2	51.30	52.90	-2	644	-0.31%
2020/03/09	4	56.35	4	54.90	54.90	0	635	0.00%
2020/03/06	2	58.10	6	58.30	57.90	-4	630	-0.63%
2020/03/05	3	58.40	3	58.40	58.40	0	637	0.00%
2020/03/04	0	57.80	0	0.00	57.90	0	649	0.00%
2020/03/03	16	58.58	8	58.90	58.60	8	660	1.21%
2020/03/02	2	55.40	1	56.60	56.50	1	684	0.15%
2020/02/27	8	60.82	38	60.01	57.70	-30	732	-4.10%
2020/02/26	38	59.63	15	60.66	60.50	23	749	3.07%
2020/02/25	15	56.73	20	57.21	57.60	-5	717	-0.70%
2020/02/24	1	55.00	3	54.67	54.60	-2	707	-0.28%
2020/02/21	2	53.70	2	54.80	54.10	0	699	0.00%
2020/02/20	2	54.00	2	53.70	53.70	0	691	0.00%
2020/02/19	3	53.00	4	53.75	53.90	-1	686	-0.15%
2020/02/18	3	54.30	0	0.00	53.60	3	685	0.44%
2020/02/17	34.2	55.27	1	55.70	54.70	33.2	678	4.90%
2020/02/14	1	55.20	0	0.00	55.20	1	669	0.15%
2020/02/13	0	52.90	7	54.00	53.10	-7	646	-1.08%
2020/02/12	46	52.14	0.8	53.50	54.00	45.2	632	7.15%
2020/02/10	0	45.35	0	0.00	45.45	0	590	0.00%
2020/02/06	0	46.00	0	0.00	46.05	0	596	0.00%
2020/02/05	0	46.05	0	0.00	46.25	0	602	0.00%
2020/02/04	0	46.30	0	0.00	46.50	0	603	0.00%
2020/01/31	0	46.90	0	0.00	46.90	0	611	0.00%
2020/01/20	0	0.00	3.1	52.68	50.00	-3.1	614	-0.51%
2020/01/08	0	0.00	3	38.65	38.05	-3	614	-0.49%
2020/01/06	0	0.00	0	37.90	38.15	0	626	0.00%
2020/01/03	2	38.40	0	0.00	38.30	2	626	0.32%
2019/12/31	3	37.68	0	37.05	37.70	3	631	0.47%
2019/12/30	2	37.90	0	0.00	37.55	2	630	0.32%
2019/12/11	0	0.00	12	39.00	39.00	-12	794	-1.51%
2019/12/06	10	40.90	14	39.95	39.95	-4	796	-0.50%
2019/12/02	0	0.00	9	40.85	40.80	-9	820	-1.10%
2019/11/29	50	42.23	0	0.00	41.10	50	824	6.07%
2019/11/28	50	42.11	2	41.85	42.20	48	811	5.92%
2019/11/22	0	0.00	11	41.81	41.55	-11	805	-1.37%
2019/11/21	15	42.23	0	0.00	42.65	15	799	1.88%
2019/11/20	0	0.00	20	41.80	41.80	-20	793	-2.52%
2019/11/19	4	43.70	9	43.92	43.50	-5	796	-0.63%
2019/11/18	107	45.53	12	45.61	45.45	95	792	11.99%	大買/
2019/11/15	53	43.65	6.1	43.08	45.65	46.9	751	6.24%
2019/11/14	117	40.47	0	0.00	41.80	117	691	16.93%	大買/鉅額交易
2019/11/08	0	0.00	0.4	38.80	38.95	-0.4	631	-0.06%
2019/10/16	0	0.00	3	40.75	41.45	-3	572	-0.52%
2019/10/09	3	40.25	0	0.00	40.35	3	543	0.55%
2019/10/08	0	0.00	0	40.10	40.30	0	538	0.00%
2019/09/27	0	0.00	6	37.35	37.30	-6	486	-1.23%
2019/09/26	0	0.00	24	36.90	37.30	-24	481	-4.99%
2019/09/25	30	36.61	0	0.00	37.00	30	476	6.29%
2019/09/20	2	41.90	0	0.00	41.55	2	399	0.50%
2019/09/19	0	42.00	0	0.00	42.30	0	366	0.00%
2019/09/18	2	39.70	0	0.00	40.00	2	348	0.57%
2019/09/05	0	0.00	40	34.40	34.40	-40	220	-18.13%
2019/09/03	0	0.00	20	31.95	31.75	-20	198	-10.06%
2019/08/30	20	30.20	0	0.00	30.75	20	191	10.42%
2019/08/29	0	0.00	5	30.92	30.80	-5	183	-2.73%
2019/08/28	0	0.00	5	31.00	30.50	-5	179	-2.79%
2019/08/27	10	30.00	0	29.90	30.10	10	173	5.76%
2019/08/26	0	0.00	20	29.58	29.75	-20	170	-11.72%
2019/08/23	30	29.62	0	0.00	29.55	30	168	17.84%
2019/08/22	30	30.65	0.2	30.40	30.60	29.8	159	18.66%
2019/08/21	0	0.00	149	28.85	28.85	-149	140	-106.19%	大賣/鉅額交易
2019/08/20	0	0.00	0.6	26.15	26.30	-0.6	130	-0.43%
2019/08/13	0	0.00	2.2	25.48	25.65	-2.2	156	-1.42%
2019/08/06	0	0.00	1	24.60	24.90	-1	154	-0.65%
2019/07/25	1	25.25	0	24.95	25.10	1	174	0.57%
2019/07/24	0	0.00	0	24.85	25.00	0	174	0.00%
2019/07/22	0	0.00	0.1	24.50	24.60	-0.1	175	-0.05%
2019/07/17	0	0.00	0	24.60	24.65	0	195	0.00%
2019/07/11	0	0.00	0	24.50	24.70	0	289	-0.01%
2019/07/09	0	0.00	5	24.76	24.70	-5	291	-1.72%
2019/06/17	0	0.00	0	24.40	24.40	0	349	0.00%
2019/06/13	0	0.00	0	24.10	24.15	0	367	0.00%
2019/06/05	0	0.00	12.8	24.50	24.50	-12.8	407	-3.14%
2019/06/04	0	0.00	0	24.55	24.70	0	414	0.00%
2019/05/31	0	0.00	0	24.15	24.30	0	449	0.00%
2019/05/30	0	0.00	0	24.00	24.10	0	468	0.00%
2019/05/29	0	0.00	0	24.60	24.75	0	481	0.00%
2019/05/28	5	26.23	0	0.00	25.20	5	481	1.04%
2019/05/24	0	0.00	0	24.85	25.00	0	469	0.00%
2019/05/22	0	0.00	0	25.05	25.20	0	461	0.00%
2019/05/21	0	0.00	0	25.90	26.00	0	455	0.00%
2019/05/15	0	0.00	0	23.65	23.75	0	443	0.00%
2019/05/14	0	0.00	0	23.40	23.55	0	442	0.00%
2019/05/13	0	0.00	0	23.45	23.60	0	443	0.00%
2019/05/10	0	0.00	0	23.35	23.50	0	442	0.00%
2019/05/08	0	0.00	1	23.85	24.00	-1	436	-0.23%
2019/05/07	0.3	23.70	0	0.00	23.80	0.3	430	0.06%
2019/04/30	0	0.00	5	24.05	24.00	-5	411	-1.21%
2019/04/29	0	0.00	0	23.25	23.40	0	406	0.00%
2019/04/26	0	23.00	0	23.00	23.15	0	402	0.00%
2019/04/25	0	0.00	5	22.90	23.00	-5	400	-1.25%
2019/04/23	0	21.80	0	0.00	21.80	0	389	0.00%
2019/04/22	10	19.40	10	22.40	22.50	0	381	0.00%
2019/04/18	0	0.00	2	23.90	23.85	-2	319	-0.63%
2019/04/10	10	25.60	0	0.00	25.65	10	278	3.59%
2019/03/28	0	0.00	1	26.95	27.00	-1	255	-0.39%
2019/03/27	1	27.50	0	0.00	27.35	1	252	0.40%
2019/03/26	0	26.75	0	0.00	27.00	0	244	0.00%
2019/03/25	0	25.55	0	0.00	25.70	0	237	0.00%
2019/03/22	0	25.45	0	0.00	25.70	0	235	0.00%
2019/03/21	0	25.70	0	0.00	25.90	0	234	0.00%
2019/03/20	0	25.60	0.9	25.60	25.75	-0.9	225	-0.40%
2019/03/19	0	26.15	1	26.30	26.35	-1	217	-0.46%
2019/03/18	0	26.15	0	0.00	26.30	0	214	0.00%
2019/03/15	0	26.10	0	0.00	26.30	0	207	0.01%
2019/03/14	0	26.70	0	0.00	27.00	0	196	0.00%
2019/03/06	0	0.00	2.3	23.09	24.00	-2.3	135	-1.66%
2019/03/04	1	22.20	0	0.00	22.45	1	98	1.01%
2019/02/14	0	17.30	0	0.00	17.50	0	40	0.00%
2019/02/11	0	17.30	0	0.00	17.45	0	41	0.00%
2018/12/13	0	16.90	0	0.00	17.00	0	65	0.00%
2018/12/12	0	17.10	0	0.00	17.20	0	65	0.00%
2018/12/07	0	16.90	0	0.00	17.25	0	67	0.00%
2018/12/03	0	17.10	0	0.00	17.20	0	70	0.00%
2018/11/13	0	0.00	2	17.40	17.45	-2	70	-2.83%
2018/11/12	0	0.00	4	17.10	17.45	-4	68	-5.83%
2018/11/01	0	0.00	9	16.98	17.00	-9	68	-13.05%
2018/09/21	0	0.00	0	16.10	16.20	0	61	-0.03%
2018/09/20	0	0.00	0	16.00	16.05	0	60	-0.01%
2018/09/18	0	0.00	4	16.00	16.00	-4	58	-6.88%
2018/09/14	0	0.00	0	15.85	15.95	0	59	-0.01%
2018/09/13	0	16.00	0	0.00	16.10	0	59	0.00%
2018/09/05	0	16.05	0	0.00	16.25	0	62	0.00%
2018/09/03	0	15.90	0	0.00	16.00	0	65	0.00%
2018/08/31	0	15.90	0	0.00	16.00	0	67	0.00%
2018/08/30	0	15.95	0	0.00	16.00	0	69	0.01%
2018/08/29	0	15.90	0	0.00	15.95	0	73	0.01%
2018/08/28	0	16.00	0	0.00	16.40	0	77	0.02%
2018/08/27	0	0.00	0	15.85	15.85	0	80	0.00%
2018/06/28	0	0.00	2	16.85	16.85	-2	140	-1.43%
2018/06/15	1	17.45	0	0.00	17.25	1	144	0.69%
2018/06/11	0	0.00	1	17.85	17.75	-1	142	-0.70%
2018/06/04	1	17.80	0	0.00	17.75	1	138	0.72%
2018/06/01	0	0.00	11	17.62	17.60	-11	138	-7.92%
2018/05/22	0	0.00	5	17.45	17.40	-5	176	-2.83%
2018/05/14	0	0.00	5	17.16	17.25	-5	269	-1.86%
2018/05/10	5.1	18.07	0	0.00	17.65	5.1	316	1.62%
2018/05/03	0.1	16.40	0	0.00	16.50	0.1	415	0.01%
2018/04/12	0.1	16.65	0	0.00	16.80	0.1	440	0.02%
2018/04/09	0	17.00	0	17.00	17.20	0	499	0.00%
2018/03/30	0	16.90	0	0.00	17.00	0	505	0.00%
2018/03/29	0	0.00	0	17.00	17.10	0	505	0.00%
2018/03/27	0	16.65	0	0.00	16.75	0	504	0.00%
2018/03/26	0	16.50	0	0.00	16.60	0	505	0.00%
2018/03/23	0	16.50	0	0.00	16.55	0	503	0.00%
2018/03/22	0	16.75	0	0.00	16.90	0	501	0.00%
2018/03/21	0	16.80	1	17.10	16.95	-1	500	-0.20%
2018/03/19	1	17.35	0	0.00	17.45	1	497	0.20%
2018/03/16	0	16.85	1	16.85	16.95	-1	495	-0.20%
2018/03/15	5	16.95	1	16.95	17.00	4	495	0.81%
2018/03/14	0.1	16.95	0	0.00	17.05	0.1	494	0.02%
2018/03/13	0.1	17.05	0	0.00	17.15	0.1	495	0.01%
2018/03/12	0	0.00	4	17.10	17.05	-4	497	-0.80%
2018/03/07	0	0.00	1	17.50	17.50	-1	494	-0.20%
2018/03/02	2	18.30	0	0.00	17.90	2	485	0.41%
2018/02/23	0	18.30	0	0.00	18.50	0	457	0.00%
2018/02/05	0	19.40	0	0.00	19.55	0	341	0.00%
2018/02/02	0	18.80	0	0.00	18.95	0	324	0.00%
2018/02/01	1	18.15	0	0.00	18.50	1	292	0.34%
2018/01/31	0	0.00	3	16.87	16.85	-3	257	-1.17%
2018/01/30	2	17.60	6	17.43	17.30	-4	246	-1.62%
2018/01/29	1	16.10	0	0.00	16.10	1	209	0.48%
2018/01/24	0	13.10	0	0.00	13.20	0	187	0.00%
2018/01/23	0	13.00	0	0.00	13.35	0	181	0.00%
2018/01/18	5	13.20	0	0.00	13.20	5	180	2.77%
2018/01/08	0	13.40	0	0.00	13.60	0	201	0.00%
2018/01/05	0	0.00	2	14.20	14.45	-2	217	-0.92%
2018/01/04	2	14.00	0	0.00	14.20	2	214	0.93%