東捷 (8064)-華南永昌-高雄券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
51.4
漲跌
▲1.2
漲幅
+2.39%
成交量
1,622張
產業
上櫃光電類股
232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

東捷 (8064)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	1	50.60	0	0.00	51.40	1	8,100	0.01%
2024/12/16	2.1	50.76	0	0.00	50.20	2.1	8,152	0.03%
2024/12/13	12.1	51.26	13	50.90	50.90	-0.9	8,258	-0.01%
2024/12/12	1	53.30	1	53.30	53.30	0	8,426	0.00%
2024/12/11	3.1	53.20	1	53.50	53.20	2.1	8,496	0.02%
2024/12/10	1	55.10	0	0.00	54.00	1	8,547	0.01%
2024/12/09	0.1	54.40	0	0.00	54.80	0.1	8,662	0.00%
2024/12/06	41	55.40	0	0.00	55.20	41	8,723	0.47%
2024/12/05	1	56.80	2	56.55	56.50	-1	8,771	-0.01%
2024/12/04	1	56.70	3	56.70	56.70	-2	8,872	-0.02%
2024/12/03	23.1	56.43	7	56.43	56.50	16.1	9,006	0.18%
2024/11/29	2	55.70	2	56.00	56.00	0	9,408	0.00%
2024/11/28	2.1	55.95	2	55.40	56.40	0.1	9,704	0.00%
2024/11/27	12.1	56.90	9	56.10	56.10	3.1	10,131	0.03%
2024/11/26	6	57.37	1	57.10	57.30	5	10,664	0.05%
2024/11/25	4	59.35	1	58.50	58.50	3	11,478	0.03%
2024/11/22	22	58.85	7	59.86	58.60	15	12,345	0.12%
2024/11/21	4	59.00	6	59.42	59.30	-2	14,025	-0.01%
2024/11/20	12	58.50	1	58.10	58.10	11	14,224	0.08%
2024/11/19	1	58.30	0	0.00	59.00	1	14,752	0.01%
2024/11/18	9.1	57.82	10	58.41	57.10	-0.9	15,501	-0.01%
2024/11/15	14	60.34	4	60.28	60.40	10	15,893	0.06%
2024/11/14	26	62.37	32	62.83	61.50	-6	15,991	-0.04%
2024/11/13	15	61.65	3	61.70	61.10	12	15,819	0.08%
2024/11/12	7	61.14	8	61.19	61.10	-1	16,050	-0.01%
2024/11/11	5	63.58	0	0.00	62.90	5	16,120	0.03%
2024/11/08	6	66.13	5	66.14	65.60	1	16,299	0.01%
2024/11/07	12	66.44	12	66.54	66.50	0	16,394	0.00%
2024/11/06	5	65.18	1	63.70	63.70	4	16,440	0.02%
2024/11/05	7	64.93	8	65.01	65.30	-1	16,499	-0.01%
2024/11/04	3	63.67	2	63.60	63.20	1	16,569	0.01%
2024/11/01	8	63.03	1	62.51	63.50	7	16,592	0.04%
2024/10/30	3	64.63	13	63.98	63.50	-10	16,832	-0.06%
2024/10/29	40	66.37	47	65.76	65.10	-7	17,428	-0.04%
2024/10/28	28	68.15	16	66.24	65.60	12	18,175	0.07%
2024/10/25	50	68.43	42	68.51	68.10	8	18,547	0.04%
2024/10/24	73	71.37	75	70.53	70.10	-2	18,727	-0.01%
2024/10/23	97	70.61	86	71.65	71.50	11	18,385	0.06%
2024/10/22	54	67.28	43	67.77	68.00	11	18,161	0.06%
2024/10/21	75	66.65	73.4	67.07	67.00	1.6	18,406	0.01%
2024/10/18	20	62.31	25.3	61.66	62.40	-5.3	18,375	-0.03%
2024/10/17	9	61.09	19.3	61.23	62.40	-10.3	18,151	-0.06%
2024/10/16	11	58.00	5	58.50	58.50	6	18,015	0.03%
2024/10/15	6	57.30	14	57.37	57.60	-8	18,087	-0.04%
2024/10/14	4	55.78	5	56.52	57.00	-1	18,347	-0.01%
2024/10/11	9	56.16	15	56.17	55.20	-6	18,614	-0.03%
2024/10/09	5	57.20	5	56.24	55.80	0	19,209	0.00%
2024/10/08	15	57.46	4	57.80	57.80	11	19,513	0.06%
2024/10/07	5.1	56.84	12	57.67	57.90	-6.9	19,919	-0.03%
2024/10/04	2.1	55.01	9	54.49	54.40	-6.9	20,481	-0.03%
2024/10/01	4	57.23	4	57.15	57.40	0	21,020	0.00%
2024/09/30	2.1	57.52	43	57.31	57.50	-40.9	21,683	-0.19%
2024/09/27	9.1	58.75	6	58.13	57.10	3.1	22,158	0.01%
2024/09/26	29	59.24	30	59.89	59.50	-1	22,908	0.00%
2024/09/25	4	58.78	3	59.70	58.70	1	23,509	0.00%
2024/09/24	2.7	58.60	9	58.77	58.90	-6.3	23,797	-0.03%
2024/09/23	11.3	61.00	6	60.35	60.30	5.3	24,265	0.02%
2024/09/20	26	61.42	22	61.34	61.50	4	24,349	0.02%
2024/09/19	3	58.13	10	58.33	58.40	-7	24,388	-0.03%
2024/09/18	6	58.13	8.2	57.69	57.50	-2.2	25,056	-0.01%
2024/09/16	5.2	57.19	1	59.00	59.00	4.2	25,595	0.02%
2024/09/13	21	56.94	13.3	56.72	57.70	7.7	25,904	0.03%
2024/09/12	6.3	54.91	5	54.98	54.90	1.3	26,218	0.00%
2024/09/11	5.1	54.45	7	53.87	53.70	-1.9	26,686	-0.01%
2024/09/10	6.6	56.76	3	54.83	54.70	3.6	26,774	0.01%
2024/09/09	9	57.43	10	57.33	57.30	-1	26,697	0.00%
2024/09/06	9	58.01	5	57.92	57.30	4	26,712	0.01%
2024/09/05	6	59.88	5	59.68	58.50	1	26,714	0.00%
2024/09/04	13	60.02	7	59.63	59.70	6	26,681	0.02%
2024/09/03	24	63.50	25	63.31	62.50	-1	26,915	0.00%
2024/09/02	48	62.76	51	63.07	62.50	-3	26,803	-0.01%
2024/08/30	16.1	66.99	31	66.22	65.70	-14.9	26,670	-0.06%
2024/08/29	34	67.04	39	67.23	67.50	-5	26,458	-0.02%
2024/08/28	41.4	68.20	48	67.75	66.30	-6.6	26,119	-0.03%
2024/08/27	38	67.62	52	67.83	68.30	-14	25,802	-0.05%
2024/08/26	26	67.07	33	67.60	65.80	-7	25,216	-0.03%
2024/08/23	229	65.85	172.1	66.04	65.10	57	24,737	0.23%	大買/大賣/
2024/08/22	20	63.21	23	63.20	63.00	-3	23,892	-0.01%
2024/08/21	61.1	64.54	34	64.22	63.80	27.1	23,782	0.11%
2024/08/20	93	64.04	140	63.58	65.00	-47	23,595	-0.20%	大賣/
2024/08/19	106	61.65	78.1	61.92	62.80	27.9	22,976	0.12%	大買/
2024/08/16	20	57.87	13	57.81	57.10	7	23,029	0.03%
2024/08/15	11	56.75	17	56.86	56.10	-6	22,974	-0.03%
2024/08/14	30	57.87	26	57.90	57.80	4	22,915	0.02%
2024/08/13	8	55.69	7.2	55.60	56.20	0.8	22,662	0.00%
2024/08/12	30	55.93	35	55.76	55.20	-5	22,652	-0.02%
2024/08/09	9	54.66	18	54.66	53.90	-9	22,468	-0.04%
2024/08/08	33	53.02	15	52.52	51.50	18	22,285	0.08%
2024/08/07	9	51.09	23	52.22	52.90	-14	22,073	-0.06%
2024/08/06	33.2	50.54	33	50.17	48.15	0.2	21,949	0.00%
2024/08/05	20	53.53	7	53.73	53.50	13	21,681	0.06%
2024/08/02	22	60.93	25	60.57	59.40	-3	21,653	-0.01%
2024/08/01	58.5	63.09	47	63.61	62.80	11.5	21,450	0.05%
2024/07/31	62	62.08	51.3	62.83	61.70	10.7	20,839	0.05%
2024/07/30	74.2	58.78	138	60.28	61.20	-63.8	20,118	-0.32%	大賣/
2024/07/29	42	58.22	31	58.67	57.30	11	20,168	0.05%
2024/07/26	24	57.24	33	57.21	58.20	-9	19,852	-0.05%
2024/07/23	42	59.73	21.3	59.95	59.30	20.7	19,886	0.10%
2024/07/22	52	59.33	55	59.13	59.20	-3	19,571	-0.02%
2024/07/19	83	58.78	94.1	58.95	58.50	-11.1	18,917	-0.06%
2024/07/18	14	55.39	3	55.03	55.10	11	18,528	0.06%
2024/07/17	8.3	57.38	5.2	57.39	56.80	3.1	18,489	0.02%
2024/07/16	14.3	57.90	9	57.99	57.50	5.3	18,488	0.03%
2024/07/15	25	59.37	12	58.88	58.60	13	18,357	0.07%
2024/07/12	81	60.66	44	60.57	61.90	37	18,104	0.20%
2024/07/11	38	61.47	119	61.49	61.30	-81	17,916	-0.45%	大賣/
2024/07/10	105	59.67	29.5	59.46	60.60	75.5	17,302	0.44%	大買/
2024/07/09	52.2	56.08	135	55.70	55.10	-82.8	17,011	-0.49%	大賣/
2024/07/08	37.6	58.85	28	58.78	58.10	9.6	16,718	0.06%
2024/07/05	36	56.32	48	56.83	59.80	-12	16,163	-0.07%
2024/07/04	45	54.58	29	54.54	54.40	16	15,652	0.10%
2024/07/03	24	53.22	70.1	52.87	52.40	-46.1	15,063	-0.31%
2024/07/02	143.1	51.22	38.2	51.85	51.40	105	14,728	0.71%	大買/鉅額交易
2024/07/01	17	49.75	57.2	51.10	52.00	-40.2	14,599	-0.28%
2024/06/28	35	47.34	25	47.48	47.30	10	14,141	0.07%
2024/06/27	66.3	46.45	16.3	47.57	44.95	50	13,883	0.36%
2024/06/26	2	46.80	20	46.57	47.45	-18	13,368	-0.13%
2024/06/25	48.3	44.68	21.1	45.20	43.15	27.2	13,237	0.21%
2024/06/24	78.1	47.65	115	46.69	45.30	-36.9	12,887	-0.29%	大賣/
2024/06/21	58	45.88	13.1	44.79	46.35	45	12,200	0.37%
2024/06/20	53	41.18	73	41.56	42.15	-20	11,753	-0.17%
2024/06/19	63	40.55	41.1	40.89	40.20	22	11,352	0.19%
2024/06/18	24	39.24	78	39.56	39.50	-54	10,879	-0.50%
2024/06/17	11	37.71	17	37.96	37.60	-6	10,401	-0.06%
2024/06/14	8	36.53	21	36.77	36.45	-13	10,403	-0.12%
2024/06/13	4	36.74	46	37.00	36.90	-42	10,487	-0.40%
2024/06/12	2	36.08	14	36.59	36.65	-12	10,468	-0.11%
2024/06/11	15	35.31	23	35.47	35.45	-8	10,452	-0.08%
2024/06/07	125	37.11	75	36.83	36.55	50	10,631	0.47%	大買/
2024/06/06	14	34.03	2	34.20	34.20	12	10,420	0.12%
2024/06/05	26	35.51	21	35.14	34.80	5	10,382	0.05%
2024/06/04	4	36.79	16	36.65	36.30	-12	10,377	-0.12%
2024/06/03	5	36.81	23.1	37.15	37.10	-18.1	10,382	-0.17%
2024/05/31	21.1	36.30	10	37.90	36.40	11.1	10,345	0.11%
2024/05/30	5	37.76	4	38.15	38.05	1	10,256	0.01%
2024/05/29	75	38.54	45	39.20	38.20	30	10,134	0.30%
2024/05/28	90	38.27	68	38.28	38.25	22	10,186	0.22%
2024/05/27	0	0.00	7.1	36.83	37.40	-7.1	9,489	-0.08%
2024/05/24	47	34.19	10	34.02	34.00	37	9,659	0.38%
2024/05/23	8	31.81	4	31.89	31.85	4	9,548	0.04%
2024/05/22	15.1	32.98	14	33.06	32.45	1.1	10,106	0.01%
2024/05/21	3	30.70	4.1	31.16	31.95	-1.1	9,797	-0.01%
2024/05/20	7	30.11	27	29.91	30.15	-20	10,087	-0.20%
2024/05/17	1	30.10	2	29.90	29.80	-1	10,377	-0.01%
2024/05/16	3	30.70	3	30.35	29.95	0	10,658	0.00%
2024/05/15	0	0.00	11	29.00	30.10	-11	10,739	-0.10%
2024/05/14	1	28.80	0	0.00	28.85	1	10,741	0.01%
2024/05/13	1	29.35	0	0.00	28.90	1	10,880	0.01%
2024/05/10	1	29.00	23	28.91	29.30	-22	10,897	-0.20%
2024/05/09	34	29.40	1	29.50	29.25	33	10,892	0.30%
2024/05/08	1	29.90	1	30.30	29.85	0	10,914	0.00%
2024/05/07	1	31.00	1	31.00	30.50	0	11,148	0.00%
2024/05/06	1	30.45	9	30.87	30.20	-8	11,282	-0.07%
2024/05/03	29.1	31.37	27	31.59	30.90	2.1	11,195	0.02%
2024/05/02	20	34.74	25	34.23	32.85	-5	11,078	-0.05%
2024/04/30	1	36.30	1.3	36.50	36.50	-0.3	10,565	0.00%
2024/04/29	18	31.21	15	32.38	33.20	3	10,465	0.03%
2024/04/26	7	30.61	3	31.22	30.20	4	10,145	0.04%
2024/04/25	3	29.80	0	0.00	29.80	3	9,921	0.03%
2024/04/24	0	0.00	3	30.22	29.80	-3	9,896	-0.03%
2024/04/23	6	29.01	1	29.20	29.25	5	9,744	0.05%
2024/04/22	29	29.17	0	0.00	28.50	29	9,672	0.30%
2024/04/19	2	28.00	0	0.00	28.50	2	9,514	0.02%
2024/04/18	4	29.59	1	30.05	29.45	3	9,439	0.03%
2024/04/17	4	29.66	4	30.03	30.10	0	9,385	0.00%
2024/04/16	1	27.85	4	28.68	28.25	-3	9,253	-0.03%
2024/04/12	0.1	30.30	8	30.09	30.25	-7.9	9,131	-0.09%
2024/04/11	6	28.53	4	28.55	28.35	2	8,966	0.02%
2024/04/10	5	29.52	0	0.00	29.35	5	8,875	0.06%
2024/04/09	3	30.30	10	29.95	29.85	-7	8,775	-0.08%
2024/04/08	12	30.53	9	30.64	30.45	3	8,662	0.03%
2024/04/03	54.1	32.43	30.1	32.36	30.45	24.1	8,465	0.28%
2024/04/02	7	29.91	9	30.09	29.95	-2	7,738	-0.03%
2024/04/01	10	29.25	18	29.17	29.05	-8	7,502	-0.11%
2024/03/29	0	28.58	0	0.00	28.10	0	7,395	0.00%
2024/03/28	4	29.21	19	29.07	28.65	-15	7,366	-0.20%
2024/03/27	0	27.50	0	0.00	28.60	0	7,284	0.00%
2024/03/26	18	28.41	8	27.69	27.60	10	7,228	0.14%
2024/03/25	9	30.02	1	29.85	29.20	8	7,153	0.11%
2024/03/22	4	28.25	2	28.40	28.50	2	6,987	0.03%
2024/03/21	5	28.75	9	28.28	28.25	-4	6,940	-0.06%
2024/03/20	7	29.10	9	28.98	28.70	-2	6,884	-0.03%
2024/03/19	4	29.61	3	29.70	29.55	1	6,803	0.01%
2024/03/18	2	29.20	2	29.03	29.10	0	6,636	0.00%
2024/03/15	10	28.63	2	28.83	27.75	8	6,499	0.12%
2024/03/14	13	28.22	13	28.35	27.80	0	6,408	0.00%
2024/03/13	10	29.64	2	28.68	28.90	8	6,337	0.13%
2024/03/12	11	29.44	5	29.12	30.10	6	6,074	0.10%
2024/03/11	12	27.49	1	27.50	27.40	11	5,901	0.19%
2024/03/08	6	26.89	3	26.73	26.60	3	5,863	0.05%
2024/03/07	4	28.25	5	28.27	27.65	-1	5,751	-0.02%
2024/03/06	2	29.13	1	29.06	28.90	1	5,633	0.02%
2024/03/05	4	29.44	5	28.85	29.05	-1	5,541	-0.02%
2024/03/04	5	31.20	0	0.00	30.50	5	5,345	0.09%
2024/03/01	4.1	31.84	17.1	32.40	31.45	-13.1	5,178	-0.25%
2024/02/29	14	30.19	5	30.20	30.15	9	4,711	0.19%
2024/02/27	24	30.05	15	29.89	30.85	9	4,519	0.20%
2024/02/26	6	29.31	9	29.56	29.50	-3	4,173	-0.07%
2024/02/23	42.2	29.97	14	30.09	29.45	28.2	3,905	0.72%
2024/02/22	3	28.18	36.1	28.94	29.40	-33.1	3,170	-1.05%
2024/02/21	9	25.53	24	25.91	26.75	-15	2,958	-0.51%
2024/02/20	5	24.39	6	24.68	24.35	-1	2,509	-0.04%
2024/02/19	11	23.82	10	24.26	23.55	1	2,132	0.05%
2024/02/16	10	23.47	7	23.50	23.50	3	1,806	0.17%
2024/02/15	8	21.20	29	21.43	21.40	-21	1,590	-1.32%
2024/02/05	37	22.41	38	22.34	22.05	-1	1,515	-0.07%
2024/02/02	7	21.16	1	21.55	21.65	6	1,354	0.44%
2024/02/01	4	21.91	4	21.65	21.45	0	1,300	0.00%
2024/01/31	27	21.70	7	21.90	21.60	20	1,243	1.61%
2024/01/30	62	21.93	90	21.88	22.00	-28	1,174	-2.38%
2024/01/29	62	21.45	32	21.28	21.40	30	859	3.49%
2024/01/26	2	20.08	3	20.20	20.45	-1	607	-0.16%
2024/01/25	10	20.55	1	20.90	20.40	9	569	1.58%
2024/01/24	2	20.20	1.3	20.26	19.90	0.7	411	0.17%
2024/01/23	0	0.00	0	19.35	19.15	0	351	0.00%
2024/01/19	1	19.10	0	0.00	18.95	1	340	0.29%
2024/01/02	0	0.00	2	18.78	18.90	-2	320	-0.62%
2023/12/22	12	18.02	12	18.12	18.05	0	346	0.00%
2023/12/21	0	0.00	1	18.10	18.00	-1	358	-0.28%
2023/12/20	4	17.85	4	17.85	17.85	0	372	0.00%
2023/11/22	0	17.95	0	0.00	17.90	0	948	0.00%
2023/11/21	0	0.00	0	17.90	17.95	0	945	0.00%
2023/11/15	0	0.00	3	17.83	17.90	-3	940	-0.32%
2023/11/13	0	17.50	0	17.60	17.50	0	940	0.00%
2023/11/09	7	17.46	7	17.49	17.45	0	943	0.00%
2023/11/06	0	17.30	0	0.00	17.55	0	951	0.00%
2023/10/31	4	16.83	1	16.70	16.70	3	974	0.31%
2023/10/27	4	17.65	4	17.60	17.60	0	964	0.00%
2023/10/17	2	17.73	0	0.00	17.50	2	995	0.20%
2023/10/16	5	17.96	9	18.14	18.00	-4	990	-0.40%
2023/10/13	0	0.00	0.1	18.36	18.35	-0.1	995	-0.01%
2023/10/12	1	17.95	1	18.05	18.25	0	1,000	0.00%
2023/10/11	4	18.05	4	18.00	18.00	0	1,003	0.00%
2023/10/05	0	18.50	0	0.00	18.55	0	1,018	0.00%
2023/10/04	1	18.40	0	0.00	18.45	1	1,029	0.10%
2023/10/03	8	18.61	7	18.60	18.60	1	1,064	0.09%
2023/10/02	4	18.80	4	18.90	18.90	0	1,087	0.00%
2023/09/27	5	19.03	3	18.85	18.85	2	1,123	0.18%
2023/09/26	11	19.61	11	19.45	19.25	0	1,131	0.00%
2023/09/25	1.3	19.54	1	19.75	19.85	0.3	1,131	0.03%
2023/09/21	1	19.15	0	0.00	19.40	1	1,111	0.09%
2023/09/20	2	20.20	5	20.36	20.35	-3	1,010	-0.30%
2023/09/15	6	18.60	6	18.80	18.80	0	794	0.00%
2023/09/13	0	0.00	0.1	18.55	18.45	-0.1	852	-0.01%
2023/09/12	3.1	18.30	5	18.37	18.35	-1.9	853	-0.22%
2023/09/11	0	0.00	2	18.60	18.50	-2	870	-0.23%
2023/09/06	3	19.30	2	20.00	19.10	1	890	0.11%
2023/09/05	2	18.80	0	0.00	18.75	2	800	0.25%
2023/08/29	0	0.00	1	17.60	17.55	-1	864	-0.12%
2023/08/14	0	0.00	1	17.35	17.35	-1	942	-0.11%
2023/08/11	0	0.00	1	17.85	17.85	-1	939	-0.11%
2023/07/26	0	0.00	6	17.88	17.85	-6	924	-0.65%
2023/07/24	1	17.15	0	0.00	17.20	1	913	0.11%
2023/07/21	1	17.45	0	0.00	17.40	1	913	0.11%
2023/07/17	6	17.33	2	17.40	17.45	4	928	0.43%
2023/07/12	11	17.94	14	17.74	17.75	-3	924	-0.32%
2023/07/11	10	18.33	6	18.20	18.20	4	919	0.43%
2023/07/10	1	18.70	0	0.00	18.55	1	913	0.11%
2023/07/07	6	20.35	1	20.10	20.10	5	897	0.56%
2023/07/05	2	21.00	0	0.00	20.65	2	838	0.24%
2023/07/04	6	20.85	0	0.00	20.80	6	823	0.73%
2023/06/29	0	0.00	4	20.75	20.60	-4	825	-0.48%
2023/06/28	0	0.00	6	20.73	20.65	-6	829	-0.72%
2023/06/27	9	20.65	0	0.00	20.40	9	843	1.07%
2023/06/21	0	0.00	5.1	21.27	21.10	-5.1	859	-0.60%
2023/06/19	0	0.00	9	20.95	20.95	-9	829	-1.08%
2023/06/15	5	19.80	0	0.00	20.15	5	816	0.61%
2023/06/14	0	0.00	2	19.75	19.70	-2	798	-0.25%
2023/06/13	2	19.65	0	0.00	19.65	2	794	0.25%
2023/06/12	6	20.07	0	0.00	19.65	6	789	0.76%
2023/06/09	1	20.30	1.1	20.59	20.35	-0.1	766	-0.01%
2023/06/07	5	20.57	0	20.50	20.55	5	771	0.65%
2023/06/06	10	20.70	3	20.75	20.75	7	756	0.93%
2023/06/05	1	20.65	1	20.75	20.85	0	735	0.00%
2023/06/02	3	19.90	0	0.00	19.95	3	695	0.43%
2023/05/31	0	0.00	7	20.00	19.95	-7	695	-1.01%
2023/05/26	10	19.83	3	20.00	19.80	7	685	1.02%
2023/05/24	0	0.00	7	20.01	20.10	-7	668	-1.05%
2023/05/23	3	19.80	0	0.00	19.95	3	644	0.47%
2023/05/19	6	19.59	0	0.00	19.65	6	629	0.95%
2023/05/12	3	19.05	3	19.20	19.40	0	621	0.00%
2023/05/11	3	19.15	3	19.15	19.15	0	616	0.00%
2023/04/28	0	19.30	0	0.00	19.40	0	617	0.00%
2023/04/26	0	0.00	1	18.70	19.30	-1	614	-0.16%
2023/04/25	0	0.00	1	18.90	18.90	-1	621	-0.16%
2023/04/21	0	0.00	2	19.30	19.10	-2	615	-0.32%
2023/04/20	8	19.56	6	19.55	19.35	2	638	0.31%
2023/04/19	0	20.20	0	0.00	19.85	0	622	0.00%
2023/04/18	0	0.00	2	19.98	19.95	-2	641	-0.31%
2023/04/14	0	19.90	0	0.00	19.90	0	625	0.00%
2023/04/13	0	0.00	1	19.65	19.65	-1	617	-0.16%
2023/04/12	11	19.70	10	19.70	19.70	1	614	0.16%
2023/04/10	0	19.95	0	0.00	19.95	0	586	0.00%
2023/04/07	9	19.89	9	19.96	20.00	0	583	0.00%
2023/04/06	3	19.90	3	20.07	20.00	0	572	0.00%
2023/03/31	0	20.20	1	20.20	20.25	-1	561	-0.18%
2023/03/28	1	20.00	2	19.75	19.65	-1	532	-0.19%
2023/03/27	2	20.30	0	0.00	20.15	2	514	0.39%
2023/03/24	2	19.65	1	19.55	19.50	1	481	0.21%
2023/03/23	1	19.30	1	19.30	19.30	0	463	0.00%
2023/03/22	1	19.30	34	19.25	19.20	-33	456	-7.22%
2023/03/21	34	19.33	0	0.00	19.35	34	449	7.56%
2023/03/20	20	18.80	27	19.00	18.80	-7	425	-1.65%
2023/03/17	6	17.95	5	17.90	17.90	1	426	0.23%
2023/03/16	5	18.00	3	18.15	17.90	2	424	0.47%
2023/03/14	4	18.25	0	0.00	18.20	4	422	0.95%
2023/03/13	3	18.35	0	0.00	18.35	3	426	0.70%
2023/02/24	0	0.00	1	17.80	17.80	-1	391	-0.26%
2023/02/22	0	17.85	0	0.00	17.70	0	388	0.00%
2023/02/20	0	17.95	0	0.00	17.85	0	399	0.00%
2023/02/17	1	17.70	0	0.00	17.65	1	407	0.25%
2023/02/13	0	17.40	0	0.00	17.40	0	402	0.00%
2023/02/09	0	0.00	0.2	17.70	17.70	-0.2	410	-0.06%
2023/02/08	0	17.90	0	0.00	17.80	0	411	0.00%
2023/02/02	0	0.00	1	18.00	17.80	-1	408	-0.24%
2023/01/13	6	16.58	6	16.65	16.60	0	379	0.00%
2023/01/10	11	16.64	11	16.87	16.95	0	371	0.00%
2022/12/23	10	17.12	10	17.11	17.10	0	311	0.00%
2022/12/22	2	17.35	2	17.40	17.40	0	308	0.00%
2022/12/20	3	17.45	3	17.60	17.10	0	312	0.00%
2022/12/14	6	17.48	6	17.47	17.40	0	299	0.00%
2022/12/13	3	17.55	3	17.75	17.45	0	295	0.00%
2022/12/09	0	0.00	7	17.69	17.65	-7	281	-2.49%
2022/12/08	0	0.00	1	16.50	16.50	-1	246	-0.41%
2022/12/06	0	0.00	6	16.60	16.75	-6	243	-2.46%
2022/11/29	4	16.17	0	0.00	16.35	4	227	1.76%
2022/11/23	0	16.00	0	0.00	16.00	0	222	0.00%
2022/11/15	2	16.10	0	0.00	16.10	2	210	0.95%
2022/11/03	0	0.00	1	14.40	14.50	-1	188	-0.53%
2022/11/02	0	0.00	2	14.15	14.15	-2	187	-1.07%
2022/10/28	0	13.75	0	0.00	13.75	0	192	0.00%
2022/10/27	1	13.80	0	0.00	13.75	1	192	0.52%
2022/10/26	2	13.83	0	0.00	13.75	2	193	1.03%
2022/10/14	0.1	14.50	0	0.00	13.90	0.1	190	0.05%
2022/10/11	0	0.00	1	13.90	13.90	-1	181	-0.55%
2022/10/07	0.2	14.40	0	0.00	14.35	0.2	180	0.11%
2022/10/06	0	14.50	0	0.00	14.15	0	179	0.01%
2022/10/03	0.1	13.90	0	0.00	13.95	0.1	187	0.05%
2022/09/28	5	13.97	15	13.97	14.00	-10	206	-4.84%
2022/09/26	0	14.90	0	0.00	14.20	0	213	0.00%
2022/09/23	2	14.70	0	0.00	14.70	2	218	0.91%
2022/09/22	2	14.70	2	14.80	14.75	0	229	0.00%
2022/09/15	0.1	15.60	0	0.00	15.15	0.1	243	0.04%
2022/09/13	6	15.03	6	15.13	15.10	0	249	0.00%
2022/09/08	3	14.90	3	15.05	15.05	0	256	0.00%
2022/09/06	5	14.96	5	15.05	15.05	0	258	0.00%
2022/09/05	2	15.35	2	15.55	15.50	0	256	0.00%
2022/08/19	2	16.20	0	0.00	16.15	2	274	0.73%
2022/08/11	0	15.90	0	0.00	15.70	0	279	0.01%
2022/07/21	0	15.80	0	0.00	15.75	0	342	0.00%
2022/07/15	1	15.20	1	15.30	15.20	0	354	0.00%
2022/07/12	4	14.65	4	14.68	14.55	0	365	0.00%
2022/07/06	0	0.00	1	15.50	15.20	-1	368	-0.27%
2022/07/05	2	16.43	0	0.00	16.45	2	364	0.55%
2022/07/01	0	0.00	4	16.50	16.30	-4	360	-1.11%
2022/06/28	0	0.00	1	17.25	17.25	-1	351	-0.28%
2022/06/27	1	17.25	0	0.00	17.35	1	358	0.28%
2022/06/22	1	17.20	3	16.90	16.90	-2	385	-0.52%
2022/06/20	8	17.42	6	16.95	16.95	2	500	0.40%
2022/06/17	0	17.75	0	0.00	17.70	0	560	0.00%
2022/06/15	0	0.00	1	18.10	18.10	-1	570	-0.18%
2022/06/14	8	17.85	7	17.99	17.95	1	574	0.18%
2022/06/13	0	18.50	0	0.00	18.10	0	573	0.00%
2022/06/10	3	18.52	3	18.60	18.60	0	581	0.00%
2022/06/06	0	0.00	3	18.80	18.85	-3	590	-0.51%
2022/06/01	0	18.80	0	0.00	18.80	0	606	0.00%
2022/05/16	1	18.05	1	18.15	18.05	0	631	0.00%
2022/05/12	0	17.75	1	17.65	17.65	-1	644	-0.15%
2022/05/11	2	17.95	3	18.02	17.95	-1	644	-0.16%
2022/05/10	1	17.90	0	0.00	18.30	1	645	0.16%
2022/05/04	2	18.60	2	18.70	18.65	0	645	0.00%
2022/04/27	2	18.05	0	0.00	18.25	2	686	0.29%
2022/04/25	2	18.83	0	0.00	18.80	2	685	0.29%
2022/04/22	2	19.45	2	19.40	19.40	0	684	0.00%
2022/04/12	1	19.40	0	0.00	19.20	1	887	0.11%
2022/04/08	0	0.00	10	20.00	20.10	-10	938	-1.07%
2022/04/07	4	20.23	0	0.00	19.85	4	958	0.42%
2022/04/01	0	0.00	0.5	20.17	20.35	-0.5	1,051	-0.05%
2022/03/29	8.2	20.48	3	20.60	20.30	5.2	1,563	0.33%
2022/03/28	1	20.55	1	20.75	20.60	0	1,556	0.00%
2022/03/24	1.2	20.48	1	20.95	20.95	0.2	1,558	0.01%
2022/03/23	12.3	20.87	2	21.00	20.90	10.3	1,563	0.66%
2022/03/22	0	0.00	3	20.67	21.30	-3	1,483	-0.20%
2022/03/21	0	0.00	6	19.70	19.60	-6	1,427	-0.42%
2022/03/17	0	18.65	0	0.00	18.65	0	1,459	0.00%
2022/03/16	2	18.35	2	18.45	18.45	0	1,473	0.00%
2022/03/15	1	18.40	0	0.00	18.35	1	1,493	0.07%
2022/03/11	2	18.85	1	18.80	18.80	1	1,547	0.06%
2022/03/02	0	0.00	0	19.60	19.70	0	1,715	0.00%
2022/02/23	0	19.90	0	0.00	19.95	0	2,350	0.00%
2022/02/18	0	0.00	5	20.00	19.85	-5	2,630	-0.19%
2022/02/14	0	19.95	9	19.70	19.60	-9	2,832	-0.32%
2022/01/25	0	0.00	1	19.25	19.05	-1	2,981	-0.03%
2022/01/21	0	20.00	0	0.00	19.55	0	3,039	0.00%
2022/01/20	1	20.10	0	0.00	20.20	1	3,042	0.03%
2022/01/14	3	20.20	2	20.35	20.15	1	3,059	0.03%
2022/01/13	0	0.00	2	21.10	20.85	-2	3,062	-0.07%
2022/01/12	0	0.00	1	20.85	20.85	-1	3,067	-0.03%
2022/01/11	2	21.15	0	0.00	21.00	2	3,065	0.07%
2022/01/10	2	20.98	7	20.89	20.85	-5	3,036	-0.16%
2022/01/07	10	21.64	10	21.15	21.15	0	3,032	0.00%
2022/01/04	0	0.00	2	22.00	22.05	-2	3,034	-0.07%
2022/01/03	0	22.60	1.5	22.30	22.20	-1.5	3,027	-0.05%
2021/12/30	0	0.00	2	22.15	21.80	-2	3,011	-0.07%
2021/12/29	1	22.05	5	22.26	22.30	-4	3,025	-0.13%
2021/12/28	10	22.38	1	22.60	22.10	9	3,044	0.30%
2021/12/27	4	22.25	11	22.66	22.90	-7	3,119	-0.22%
2021/12/24	42	22.21	5	22.12	22.05	37	3,061	1.21%
2021/12/23	1	21.20	5	21.20	21.20	-4	2,818	-0.14%
2021/12/22	0	0.00	3	21.00	20.90	-3	2,928	-0.10%
2021/12/21	0	0.00	1	20.80	20.80	-1	3,029	-0.03%
2021/12/20	0	0.00	2	21.05	20.85	-2	3,041	-0.07%
2021/12/14	1	21.00	0	0.00	20.75	1	3,276	0.03%
2021/12/13	0	0.00	3	21.60	21.50	-3	3,316	-0.09%
2021/12/10	3	21.28	2	21.35	21.20	1	3,333	0.03%
2021/12/08	0	0.00	4	21.85	21.60	-4	3,445	-0.12%
2021/12/07	1	21.60	1	21.80	21.55	0	3,562	0.00%
2021/12/06	1	21.50	0	0.00	21.45	1	3,621	0.03%
2021/12/03	4	21.15	0	0.00	21.25	4	3,670	0.11%
2021/12/02	2	21.00	1	21.00	20.85	1	3,788	0.03%
2021/12/01	0	0.00	6	21.30	21.40	-6	3,976	-0.15%
2021/11/29	2	20.20	1	20.00	20.55	1	4,424	0.02%
2021/11/26	2	21.28	1	21.85	21.05	1	4,847	0.02%
2021/11/25	4	21.85	1	22.20	21.80	3	4,907	0.06%
2021/11/24	9	23.11	4	23.68	22.80	5	4,895	0.10%
2021/11/23	1	21.70	0	0.00	22.40	1	4,547	0.02%
2021/11/22	1.1	22.34	0	0.00	22.20	1.1	4,499	0.02%
2021/11/19	8	21.82	8	22.36	21.65	0	4,618	0.00%
2021/11/18	2	22.23	5	22.48	22.10	-3	4,604	-0.07%
2021/11/17	7	22.21	8	22.23	22.20	-1	4,582	-0.02%
2021/11/16	1	21.40	0.1	22.25	22.15	0.9	4,541	0.02%
2021/11/15	0	0.00	7	20.70	20.85	-7	4,470	-0.16%
2021/11/12	0	0.00	1	20.55	20.15	-1	4,483	-0.02%
2021/11/11	1	20.50	0	0.00	20.35	1	4,598	0.02%
2021/11/10	4	20.14	1	20.10	20.30	3	4,634	0.06%
2021/11/09	6	19.98	1	20.15	20.00	5	4,655	0.11%
2021/11/04	0	0.00	5	20.55	20.35	-5	4,751	-0.11%
2021/11/03	2	20.15	0	0.00	20.40	2	4,805	0.04%
2021/11/02	0	0.00	2	20.85	20.10	-2	4,854	-0.04%
2021/11/01	2	20.50	0	0.00	20.65	2	4,992	0.04%
2021/10/29	1	19.95	1	20.20	19.75	0	5,192	0.00%
2021/10/25	2	19.60	0	0.00	19.55	2	5,493	0.04%
2021/10/15	0	0.00	1	18.15	18.25	-1	6,873	-0.01%
2021/10/14	2	17.63	1	17.75	17.75	1	7,047	0.01%
2021/10/13	11	18.41	9	17.35	17.35	2	7,128	0.03%
2021/10/12	5.3	18.80	4	18.93	18.75	1.3	7,233	0.02%
2021/10/06	0	0.00	1	18.90	18.70	-1	8,310	-0.01%
2021/10/05	4	18.80	4	19.00	19.20	0	8,346	0.00%
2021/10/04	2	19.73	1	20.40	19.25	1	8,334	0.01%
2021/10/01	1.1	21.83	0	0.00	21.35	1.1	8,204	0.01%
2021/09/30	2.2	22.17	4	22.18	22.10	-1.8	8,135	-0.02%
2021/09/29	20.6	22.03	19	21.70	21.70	1.6	8,041	0.02%
2021/09/28	2	22.10	3	22.30	22.60	-1	7,940	-0.01%
2021/09/27	6	21.35	6	21.55	21.25	0	7,860	0.00%
2021/09/24	14	21.66	14	21.59	21.55	0	7,853	0.00%
2021/09/23	46	21.95	46	21.80	21.80	0	7,843	0.00%
2021/09/16	4	21.16	2	21.40	21.05	2	7,722	0.03%
2021/09/15	3	21.27	1	21.45	21.45	2	7,968	0.03%
2021/09/14	2	21.63	1	21.20	21.20	1	7,992	0.01%
2021/09/13	3	21.53	4	22.13	21.90	-1	8,020	-0.01%
2021/09/10	5.5	22.84	3	22.33	22.10	2.5	8,289	0.03%
2021/09/09	3	22.65	3	23.12	23.50	0	8,233	0.00%
2021/09/08	1	22.70	2	22.60	22.20	-1	8,151	-0.01%
2021/09/07	2	22.15	4	22.48	22.80	-2	8,093	-0.02%
2021/09/06	5	23.56	6	23.76	22.95	-1	7,963	-0.01%
2021/09/03	41	24.00	41	23.60	23.60	0	7,757	0.00%
2021/09/02	6	23.83	7.1	24.10	24.20	-1.1	7,572	-0.01%
2021/09/01	66	23.80	83	23.93	23.45	-17	7,286	-0.23%
2021/08/31	1	22.15	5.1	22.33	22.45	-4.1	6,871	-0.06%
2021/08/30	3	21.62	3	21.83	21.50	0	6,773	0.00%
2021/08/27	3	21.82	1	21.45	21.45	2	6,707	0.03%
2021/08/26	1	21.85	1	21.65	21.65	0	6,670	0.00%
2021/08/25	1	21.30	7	21.91	21.65	-6	6,678	-0.09%
2021/08/24	48	21.19	46	21.19	21.20	2	6,620	0.03%
2021/08/23	1	21.80	0	0.00	21.10	1	7,083	0.01%
2021/08/20	1	20.50	4	20.88	21.10	-3	7,024	-0.04%
2021/08/19	2	20.08	1	20.40	20.20	1	6,935	0.01%
2021/08/18	1	19.75	1.5	19.99	20.40	-0.5	6,883	-0.01%
2021/08/17	0	0.00	1	19.70	19.40	-1	6,870	-0.01%
2021/08/13	0	0.00	2	20.00	19.90	-2	6,686	-0.03%
2021/08/11	3	19.73	3	19.75	19.35	0	6,612	0.00%
2021/08/10	11	20.42	6	20.00	20.00	5	6,559	0.08%
2021/08/06	1	21.10	0	0.00	21.10	1	6,464	0.02%
2021/08/05	4	22.29	5	22.39	21.80	-1	6,405	-0.02%
2021/08/03	2	21.63	6	21.38	21.60	-4	6,041	-0.07%
2021/08/02	3.2	20.61	4	20.75	20.65	-0.8	5,873	-0.01%
2021/07/30	6	21.55	4	21.45	20.80	2	5,845	0.03%
2021/07/29	4	20.88	4	21.54	21.55	0	5,772	0.00%
2021/07/28	2	20.78	0	0.00	20.75	2	5,712	0.04%
2021/07/27	7.2	21.60	2	21.08	21.35	5.2	5,574	0.09%
2021/07/26	10.2	21.59	6.1	21.83	22.75	4.1	5,402	0.08%
2021/07/23	0	0.00	14.1	21.21	21.30	-14.1	5,008	-0.28%
2021/07/21	4	19.59	6	19.60	19.00	-2	4,727	-0.04%
2021/07/20	11	19.69	2	19.70	19.50	9	4,683	0.19%
2021/07/19	6.2	20.04	60	20.10	20.10	-53.8	4,531	-1.19%
2021/07/16	8	20.86	7	20.67	20.95	1	4,545	0.02%
2021/07/15	76	20.63	33.1	20.92	21.30	42.9	4,516	0.95%
2021/07/14	4.4	20.11	2	19.68	19.40	2.4	4,356	0.06%
2021/07/13	2	20.52	36	20.41	20.90	-34	4,187	-0.81%
2021/07/12	1	19.50	2	20.15	19.45	-1	3,807	-0.03%
2021/07/08	2	19.10	4	19.08	18.95	-2	3,871	-0.05%
2021/07/07	4	18.60	11	18.83	18.80	-7	3,940	-0.18%
2021/07/06	4	18.75	4	18.65	18.65	0	4,087	0.00%
2021/07/05	1	18.80	0	0.00	19.05	1	4,341	0.02%
2021/07/02	1	18.70	2	18.60	18.50	-1	4,693	-0.02%
2021/07/01	0.2	18.65	2	18.50	18.45	-1.8	4,741	-0.04%
2021/06/30	4	18.94	0	0.00	18.70	4	4,731	0.08%
2021/06/29	4	18.64	1	18.60	18.60	3	4,715	0.06%
2021/06/28	14	19.29	17	19.27	19.10	-3	4,684	-0.06%
2021/06/25	5	19.65	22	19.65	19.80	-17	4,648	-0.37%
2021/06/24	3.3	20.11	55	19.74	20.05	-51.7	4,602	-1.12%
2021/06/23	4	18.35	6.5	18.76	18.90	-2.5	4,311	-0.06%
2021/06/22	28	18.87	1	18.60	18.80	27	4,267	0.63%
2021/06/21	44.6	19.56	25	19.80	19.25	19.6	4,185	0.47%
2021/06/18	3.4	17.51	4	17.75	18.35	-0.6	3,926	-0.02%
2021/06/17	1	17.75	8	17.74	18.05	-7	3,884	-0.18%
2021/06/16	0	0.00	3	17.35	17.20	-3	3,888	-0.08%
2021/06/15	0	0.00	0	17.15	17.35	0	3,965	0.00%
2021/06/11	1	17.45	0	0.00	17.15	1	3,974	0.03%
2021/06/10	9	17.27	6	17.35	17.50	3	3,969	0.08%
2021/06/09	7	17.58	0	0.00	17.50	7	3,963	0.18%
2021/06/08	0	0.00	13	18.06	17.95	-13	3,945	-0.33%
2021/06/07	5	17.35	2	17.05	17.35	3	3,910	0.08%
2021/06/03	5	17.65	4	17.75	17.65	1	3,890	0.03%
2021/06/02	5	17.75	0	0.00	17.95	5	3,882	0.13%
2021/06/01	6	17.37	13	17.95	18.35	-7	3,838	-0.18%
2021/05/28	8	16.03	17	16.12	16.10	-9	3,192	-0.28%
2021/05/26	4	16.00	4	16.15	16.05	0	3,196	0.00%
2021/05/21	3	15.05	3	15.20	15.25	0	3,158	0.00%
2021/05/19	0	0.00	1	15.30	15.25	-1	3,163	-0.03%
2021/05/18	1	15.05	0	0.00	15.10	1	3,162	0.03%
2021/05/17	0	0.00	2	14.10	13.90	-2	3,158	-0.06%
2021/05/14	1	15.15	0	0.00	15.10	1	3,140	0.03%
2021/05/13	1	14.95	0	0.00	15.35	1	3,130	0.03%
2021/05/12	13	15.99	9	15.17	15.35	4	3,115	0.13%
2021/05/11	1	16.95	0	0.00	16.75	1	3,075	0.03%
2021/05/10	6	17.35	5	17.31	17.30	1	3,042	0.03%
2021/05/07	2	17.50	0	0.00	17.70	2	3,036	0.07%
2021/05/06	1	17.10	5	17.30	17.10	-4	3,030	-0.13%
2021/05/05	0	0.00	3	17.45	17.20	-3	3,023	-0.10%
2021/05/04	7	16.98	13	16.46	17.20	-6	3,017	-0.20%
2021/05/03	10	18.37	6	17.70	17.70	4	2,986	0.13%
2021/04/29	5	19.39	2	19.40	19.10	3	2,954	0.10%
2021/04/28	8	19.74	2	19.55	19.45	6	3,014	0.20%
2021/04/27	11	19.59	8	19.38	20.10	3	2,983	0.10%
2021/04/26	9	18.70	4	18.90	18.70	5	2,783	0.18%
2021/04/23	0	0.00	1	18.90	18.80	-1	2,758	-0.04%
2021/04/22	4	19.35	1	18.70	18.70	3	2,746	0.11%
2021/04/21	9	19.93	2	20.10	19.85	7	2,648	0.26%
2021/04/20	536	20.33	538.1	20.35	20.35	-2.1	2,524	-0.08%	大買/大賣/
2021/04/19	5	18.40	1	18.75	18.50	4	2,241	0.18%
2021/04/16	5	18.60	0	0.00	18.35	5	2,274	0.22%
2021/04/15	2.1	18.40	2	18.55	18.35	0.1	2,318	0.00%
2021/04/14	4	18.20	1	18.30	18.00	3	2,331	0.13%
2021/04/13	11	18.98	1	19.15	18.55	10	2,346	0.43%
2021/04/12	8.1	19.66	7	20.05	19.65	1.1	2,301	0.05%
2021/04/09	20.1	19.18	9	18.98	19.20	11.1	2,161	0.51%
2021/04/08	9	17.80	15	18.22	18.05	-6	1,897	-0.32%
2021/04/07	0	15.95	0	0.00	16.80	0	1,523	0.00%
2021/04/01	2	15.80	2	15.75	15.75	0	1,543	0.00%
2021/03/30	2	15.80	2	15.85	15.85	0	1,552	0.00%
2021/03/29	12	16.00	12	15.85	15.85	0	1,550	0.00%
2021/03/26	0	0.00	1	16.30	16.20	-1	1,561	-0.06%
2021/03/24	9	15.73	7	15.91	15.85	2	1,533	0.13%
2021/03/23	14	16.40	1	16.70	16.05	13	1,519	0.86%
2021/03/22	0.2	16.45	0	0.00	16.65	0.2	1,436	0.01%
2021/03/19	14	16.17	6	15.97	16.40	8	1,409	0.57%
2021/03/18	11.1	16.13	30.2	16.19	16.15	-19.1	1,400	-1.36%
2021/03/09	3	14.65	3	14.65	14.65	0	1,455	0.00%
2021/03/08	10	14.76	10	14.85	14.70	0	1,456	0.00%
2021/03/05	3	14.80	3	14.80	14.80	0	1,454	0.00%
2021/03/04	3	14.95	3	14.90	14.90	0	1,455	0.00%
2021/03/03	8	14.99	8	15.15	15.15	0	1,451	0.00%
2021/03/02	1	15.25	1	15.05	15.05	0	1,452	0.00%
2021/02/23	1	15.20	0	0.00	15.20	1	1,537	0.07%
2021/02/19	0	14.70	0	0.00	15.15	0	1,522	0.00%
2021/02/05	13	14.78	13	14.70	14.65	0	1,506	0.00%
2021/02/03	2	14.90	2	14.85	14.85	0	1,500	0.00%
2021/02/02	2	14.85	2	14.90	14.90	0	1,498	0.00%
2021/02/01	4	14.60	4	14.73	14.75	0	1,492	0.00%
2021/01/29	0	0.00	1	15.00	14.95	-1	1,489	-0.07%
2021/01/27	5	15.35	4	15.40	15.30	1	1,476	0.07%
2021/01/26	2	15.20	2	15.30	15.50	0	1,469	0.00%
2021/01/21	0	15.90	9	15.42	15.40	-9	1,430	-0.63%
2021/01/20	12	15.44	11	14.96	14.80	1	1,334	0.07%
2021/01/19	0	15.65	2	16.10	15.60	-2	1,309	-0.15%
2021/01/18	3	15.40	3	15.55	15.65	0	1,301	0.00%
2021/01/15	12	16.15	13	15.73	15.70	-1	1,293	-0.08%
2021/01/14	0	0.00	11	16.31	16.40	-11	1,267	-0.87%
2021/01/12	1	16.80	14	17.03	16.55	-13	1,218	-1.07%
2021/01/11	0	0.00	4	16.80	16.65	-4	1,106	-0.36%
2021/01/08	13	16.53	3	16.40	16.25	10	1,046	0.96%
2021/01/07	14	16.25	16	15.66	16.35	-2	987	-0.20%
2021/01/06	10	16.30	6	15.90	15.30	4	879	0.45%
2021/01/05	1	16.00	14	15.90	15.55	-13	785	-1.65%
2021/01/04	4	15.40	10	15.42	15.60	-6	742	-0.81%
2020/12/30	7	15.09	7	15.22	15.20	0	704	0.00%
2020/12/29	8	15.19	8	15.23	15.20	0	696	0.00%
2020/12/28	15	15.55	3	15.55	15.55	12	679	1.76%
2020/12/25	11	14.97	0	0.00	15.15	11	591	1.86%
2020/12/24	2	14.70	2	14.80	14.80	0	569	0.00%
2020/12/23	0	14.70	0	0.00	14.75	0	566	0.00%
2020/12/18	10	14.74	9	14.75	14.75	1	533	0.19%
2020/12/17	3	14.80	3	14.95	14.80	0	527	0.00%
2020/12/16	7	14.98	0	0.00	14.85	7	525	1.33%
2020/12/15	0	0.00	3	14.75	14.75	-3	540	-0.56%
2020/12/11	3	14.60	5	14.45	14.45	-2	507	-0.39%
2020/12/10	2	14.85	0	0.00	14.70	2	500	0.40%
2020/12/09	8.5	14.97	6	14.98	15.00	2.5	492	0.51%
2020/12/08	4	14.85	0	0.00	15.25	4	473	0.84%
2020/12/07	0	0.00	0.1	14.10	14.40	-0.1	380	-0.02%
2020/12/04	7	14.00	0	0.00	14.00	7	361	1.94%
2020/11/30	2	14.10	0	0.00	14.00	2	366	0.55%
2020/11/24	2	13.70	2	14.00	14.00	0	264	0.00%
2020/11/23	0	0.00	5	13.25	13.25	-5	247	-2.02%
2020/11/20	11	13.20	6	13.20	13.20	5	247	2.02%
2020/11/18	2	13.15	2	13.20	13.20	0	244	0.00%
2020/11/17	3	13.15	4	13.15	13.15	-1	245	-0.41%
2020/11/16	3	13.20	3	13.20	13.20	0	250	0.00%
2020/11/12	3	13.25	3	13.40	13.25	0	255	0.00%
2020/10/19	0	0.00	1	13.65	13.60	-1	377	-0.27%
2020/10/16	1	14.10	0	0.00	13.70	1	382	0.26%
2020/10/14	0	13.40	0	0.00	13.40	0	374	0.01%
2020/10/05	0	13.35	0	0.00	13.35	0	395	0.00%
2020/09/30	0.1	13.40	0	0.00	13.50	0.1	405	0.03%
2020/09/29	0.1	13.40	0	0.00	13.40	0.1	412	0.03%
2020/09/25	0	13.30	0	0.00	13.35	0	474	0.00%
2020/09/24	0	13.45	0	0.00	13.45	0	555	0.00%
2020/09/17	1	13.65	1	13.65	13.65	0	567	0.00%
2020/09/04	1	13.60	0	0.00	14.30	1	599	0.17%
2020/09/02	1	13.75	0	0.00	13.75	1	588	0.17%
2020/08/21	0.2	13.55	0	0.00	13.65	0.2	718	0.02%
2020/08/17	0	0.00	10	14.15	14.10	-10	713	-1.40%
2020/08/12	0	0.00	1	14.10	14.15	-1	690	-0.14%
2020/08/11	5	14.45	0	0.00	14.15	5	691	0.72%
2020/08/06	0	0.00	2	14.95	14.85	-2	693	-0.29%
2020/07/30	0	0.00	1	14.55	14.60	-1	707	-0.14%
2020/07/28	1	14.40	1	14.10	14.10	0	716	0.00%
2020/07/27	2	14.65	0	0.00	14.60	2	718	0.28%
2020/07/24	1	15.25	0	0.00	14.90	1	727	0.14%
2020/07/23	0	0.00	2	14.98	15.45	-2	762	-0.26%
2020/07/20	10	14.40	0	0.00	14.45	10	758	1.32%
2020/07/16	2	14.78	0	0.00	14.70	2	761	0.26%
2020/07/13	0	0.00	1	14.80	14.80	-1	774	-0.13%
2020/07/09	1	15.05	0	0.00	15.00	1	774	0.13%
2020/07/06	0	0.00	3	16.47	16.35	-3	768	-0.39%
2020/07/02	0	0.00	2	15.80	15.90	-2	689	-0.29%
2020/06/23	0	15.30	0	0.00	15.30	0	668	0.00%
2020/06/18	5	15.17	5	15.16	15.20	0	680	0.00%
2020/06/12	0	0.00	1	14.50	14.65	-1	724	-0.14%
2020/06/09	10	15.30	0	0.00	15.35	10	750	1.33%
2020/06/05	3	15.57	0	0.00	15.65	3	787	0.38%
2020/06/04	10	15.10	0	0.00	15.15	10	724	1.38%
2020/05/26	0	14.90	0	0.00	14.20	0	751	0.00%
2020/05/25	0	14.35	0	0.00	14.20	0	753	0.00%
2020/05/20	0	0.00	1	14.20	14.15	-1	765	-0.13%
2020/05/15	1	14.10	0	0.00	14.05	1	769	0.13%
2020/04/30	5	14.90	0	0.00	14.85	5	790	0.63%
2020/04/29	0	0.00	1	14.75	14.80	-1	791	-0.13%
2020/04/28	0	0.00	3	14.50	14.95	-3	785	-0.38%
2020/04/27	0	0.00	3	14.30	14.40	-3	731	-0.41%
2020/04/14	0	0.00	1	13.60	13.70	-1	699	-0.14%
2020/04/13	0	13.55	0	0.00	13.60	0	698	0.00%
2020/04/10	0	0.00	1	13.60	13.60	-1	705	-0.14%
2020/04/09	3	14.13	3	13.60	13.60	0	719	0.00%
2020/04/08	3	13.35	3	13.80	13.80	0	742	0.00%
2020/04/07	0	0.00	7	12.51	12.55	-7	800	-0.87%
2020/04/06	1	12.35	0	0.00	12.40	1	813	0.12%
2020/03/31	2	12.40	1	12.30	12.25	1	829	0.12%
2020/03/30	0	0.00	3	12.10	12.25	-3	826	-0.36%
2020/03/27	1	12.35	0	0.00	12.25	1	826	0.12%
2020/03/26	0	0.00	3	12.13	12.25	-3	817	-0.37%
2020/03/25	14	12.30	5	12.10	12.15	9	816	1.10%
2020/03/24	4	11.75	0	0.00	11.70	4	808	0.50%
2020/03/20	0	0.00	2	11.13	11.35	-2	795	-0.25%
2020/03/19	1	10.95	0	0.00	10.55	1	792	0.13%
2020/03/18	1	11.90	0	0.00	11.70	1	785	0.13%
2020/03/17	2	11.93	1	12.15	11.85	1	805	0.12%
2020/03/12	9	14.78	6	14.52	14.50	3	802	0.37%
2020/03/11	0	0.00	3	15.47	15.30	-3	948	-0.32%
2020/03/10	1	14.10	1	14.30	15.15	0	944	0.00%
2020/03/09	1	14.80	0	0.00	14.75	1	932	0.11%
2020/03/06	2	15.20	0	0.00	15.20	2	927	0.22%
2020/03/03	0	0.00	5	15.40	15.40	-5	935	-0.53%
2020/03/02	2	14.48	2	14.65	15.05	0	917	0.00%
2020/02/27	3	15.15	3	15.37	15.00	0	967	0.00%
2020/02/26	0	0.00	4	15.45	15.40	-4	979	-0.41%
2020/02/24	2	15.23	0	0.00	15.20	2	967	0.21%
2020/02/18	5	15.62	0	0.00	15.50	5	1,035	0.48%
2020/02/07	5	16.40	3	16.25	16.25	2	1,131	0.18%
2020/02/06	0	0.00	1	16.05	16.40	-1	1,100	-0.09%
2020/02/04	1	15.65	0	0.00	15.65	1	1,087	0.09%
2020/01/30	0	17.00	0	0.00	15.80	0	1,077	0.00%
2020/01/16	0	0.00	125	17.06	17.15	-125	1,063	-11.75%	大賣/鉅額交易
2020/01/10	0	0.00	30	17.05	17.00	-30	1,066	-2.81%
2020/01/08	0	0.00	3	17.12	17.05	-3	1,068	-0.28%
2020/01/07	0	0.00	42	17.18	17.20	-42	1,069	-3.93%
2020/01/06	0	0.00	1	17.35	17.20	-1	1,076	-0.09%
2020/01/03	30.1	17.65	1	17.55	17.60	29.1	1,076	2.70%
2020/01/02	170	18.04	0	0.00	17.90	170	1,075	15.81%	大買/鉅額交易
2019/12/30	2	17.50	0	0.00	17.50	2	946	0.21%
2019/12/17	0	0.00	30	17.10	17.10	-30	1,074	-2.79%
2019/12/13	20	17.50	0	0.00	17.20	20	1,073	1.86%
2019/12/11	0	0.00	1	17.35	17.40	-1	1,053	-0.09%
2019/12/09	2	17.68	10	17.70	17.65	-8	1,054	-0.76%
2019/12/06	2	18.05	2	18.15	18.00	0	1,104	0.00%
2019/12/03	0	0.00	1	16.85	16.85	-1	1,007	-0.10%
2019/12/02	1	16.85	0	0.00	16.75	1	1,021	0.10%
2019/11/28	0	0.00	1	17.10	17.15	-1	1,053	-0.09%
2019/11/27	1	17.20	0	0.00	17.20	1	1,091	0.09%
2019/11/26	1	17.60	0	0.00	17.40	1	1,129	0.09%
2019/11/25	1	16.90	1	17.25	17.40	0	1,153	0.00%
2019/11/21	0	0.00	3	17.00	16.95	-3	1,175	-0.26%
2019/11/19	1	17.10	2	17.25	17.20	-1	1,296	-0.08%
2019/11/18	0	0.00	1	17.10	17.15	-1	1,303	-0.08%
2019/11/14	0	0.00	2	16.75	16.80	-2	1,409	-0.14%
2019/11/12	1	16.70	0	0.00	16.85	1	1,470	0.07%
2019/11/11	5	16.94	0	0.00	16.70	5	1,481	0.34%
2019/11/08	2	17.05	11	17.05	17.10	-9	1,445	-0.62%
2019/11/04	10	16.35	0	0.00	16.35	10	1,409	0.71%
2019/11/01	0	0.00	5	16.35	16.25	-5	1,414	-0.35%
2019/10/25	2	16.45	0	0.00	16.60	2	1,468	0.14%
2019/10/24	0	0.00	1	16.50	16.45	-1	1,480	-0.07%
2019/10/23	0	0.00	20	16.60	16.60	-20	1,481	-1.35%
2019/10/22	20	16.68	0	0.00	16.60	20	1,493	1.34%
2019/10/18	1	16.60	7	16.64	16.60	-6	1,499	-0.40%
2019/10/16	8	16.17	10	16.25	16.15	-2	1,506	-0.13%
2019/10/09	0	0.00	3	16.40	16.35	-3	1,572	-0.19%
2019/10/07	0	0.00	30	16.60	16.65	-30	1,558	-1.92%
2019/10/04	5	16.70	3	16.70	16.65	2	1,576	0.13%
2019/10/03	2	16.80	0	0.00	16.80	2	1,601	0.12%
2019/10/02	0	0.00	20	16.55	16.85	-20	1,611	-1.24%
2019/10/01	1	16.95	2	16.80	16.70	-1	1,615	-0.06%
2019/09/27	1	17.40	0	0.00	17.10	1	1,590	0.06%
2019/09/25	4	17.90	3	17.90	17.60	1	1,574	0.06%
2019/09/24	10	17.45	0	0.00	17.85	10	1,532	0.65%
2019/09/19	0	0.00	1	17.50	17.50	-1	1,495	-0.07%
2019/09/18	10	17.40	0	0.00	17.35	10	1,489	0.67%
2019/09/17	1	17.35	0	0.00	17.30	1	1,485	0.07%
2019/09/12	7	17.61	0	0.00	17.55	7	1,542	0.45%
2019/09/11	3	17.43	0	0.00	17.55	3	1,543	0.19%
2019/09/10	0	0.00	2	17.85	17.65	-2	1,527	-0.13%
2019/09/09	8	18.84	18	18.85	18.75	-10	1,461	-0.68%
2019/09/03	1	18.80	10	18.75	18.75	-9	1,353	-0.66%
2019/08/30	2	19.15	0	0.00	18.55	2	1,325	0.15%
2019/08/29	5	18.65	0	0.00	18.80	5	1,286	0.39%
2019/08/28	17	18.70	0	0.00	18.75	17	1,239	1.37%
2019/08/26	0	0.00	1	18.15	17.95	-1	1,161	-0.09%
2019/08/23	11	18.44	1	18.40	18.30	10	1,144	0.87%
2019/08/16	0	0.00	1	17.70	17.60	-1	878	-0.11%
2019/07/26	0	0.00	6	17.80	17.75	-6	1,059	-0.57%
2019/07/24	0	0.00	2	17.48	17.65	-2	1,120	-0.18%
2019/07/22	1	17.40	0	0.00	17.40	1	1,144	0.09%
2019/07/17	0	0.00	18	17.90	17.70	-18	1,197	-1.50%
2019/07/10	1	17.30	0	0.00	17.35	1	1,359	0.07%
2019/07/05	0	0.00	1	18.40	18.30	-1	1,493	-0.07%
2019/07/04	0	0.00	1	18.25	18.30	-1	1,627	-0.06%
2019/07/03	0	0.00	2	18.10	18.10	-2	1,684	-0.12%
2019/07/01	1	18.10	0	0.00	18.05	1	2,010	0.05%
2019/06/25	3	18.00	0	0.00	17.85	3	2,332	0.13%
2019/06/21	0	0.00	10	18.10	17.80	-10	2,566	-0.39%
2019/05/31	1	17.60	0	0.00	17.65	1	3,334	0.03%
2019/05/22	1	17.55	0	0.00	17.45	1	3,603	0.03%
2019/05/14	0	0.00	1	18.00	18.00	-1	3,775	-0.03%
2019/05/10	2	18.65	2	18.00	17.95	0	3,750	0.00%
2019/05/09	1	19.00	5	19.60	18.95	-4	3,679	-0.11%
2019/05/08	0	0.00	1	19.45	19.40	-1	3,649	-0.03%
2019/05/03	0	0.00	1	19.95	20.05	-1	3,581	-0.03%
2019/05/02	20	19.64	2	19.98	20.00	18	3,554	0.51%
2019/04/30	10	18.95	0	0.00	19.60	10	3,497	0.29%
2019/04/29	1	19.00	4	18.95	18.90	-3	3,492	-0.09%
2019/04/26	0	0.00	1	19.65	19.45	-1	3,465	-0.03%
2019/04/25	5	19.93	0	0.00	19.80	5	3,455	0.14%
2019/04/24	1	19.60	0	0.00	19.70	1	3,425	0.03%
2019/04/22	0	0.00	20	19.60	19.55	-20	3,396	-0.59%
2019/04/18	8	19.85	10	19.76	19.30	-2	3,383	-0.06%
2019/04/17	2	20.20	41	20.20	19.90	-39	3,343	-1.17%
2019/04/16	1	19.45	0	0.00	20.15	1	3,254	0.03%
2019/04/12	11	19.76	0	0.00	19.60	11	3,122	0.35%
2019/04/11	22	20.15	5	20.30	19.90	17	3,078	0.55%
2019/04/10	48	20.44	0	0.00	20.25	48	2,998	1.60%
2019/04/09	0	0.00	56	22.07	22.15	-56	2,853	-1.96%
2019/04/08	6	22.40	42	22.77	22.45	-36	2,791	-1.29%
2019/04/03	0	0.00	17	21.46	21.65	-17	2,546	-0.67%
2019/04/02	15	21.20	19	21.30	21.30	-4	2,465	-0.16%
2019/04/01	18	21.46	37	21.10	20.85	-19	2,362	-0.80%
2019/03/29	12	20.40	0	0.00	20.45	12	2,213	0.54%
2019/03/28	1	20.35	6	20.37	20.10	-5	2,194	-0.23%
2019/03/27	70	21.20	25	20.82	20.75	45	2,160	2.08%
2019/03/26	0	0.00	7	20.32	20.60	-7	1,972	-0.35%
2019/03/25	22	19.83	0	0.00	19.90	22	1,938	1.13%
2019/03/22	10	20.20	10	20.35	20.25	0	1,910	0.00%
2019/03/21	18	20.21	0	0.00	20.25	18	1,877	0.96%
2019/03/20	8	20.35	0	0.00	20.25	8	1,863	0.43%
2019/03/19	20	20.15	9	20.12	20.20	11	1,840	0.60%
2019/03/18	48	20.36	1	20.40	20.35	47	1,870	2.51%
2019/03/15	5	19.40	0	0.00	19.65	5	1,744	0.29%
2019/03/13	14	19.67	10	19.66	19.75	4	1,684	0.24%
2019/03/12	0	0.00	6	19.20	19.10	-6	1,521	-0.39%
2019/03/11	2	19.20	0	0.00	19.05	2	1,547	0.13%
2019/03/08	6	18.65	0	0.00	18.75	6	1,502	0.40%
2019/03/05	0	0.00	2	19.10	18.95	-2	1,520	-0.13%
2019/02/21	3	19.30	18	19.53	19.15	-15	1,415	-1.06%
2019/02/15	0	0.00	4	18.10	17.95	-4	1,195	-0.33%
2019/02/12	4	17.95	0	0.00	17.85	4	1,132	0.35%
2019/01/25	0	0.00	1	17.40	17.35	-1	1,166	-0.09%
2019/01/21	3	17.50	0	0.00	17.50	3	1,220	0.25%
2019/01/08	0	0.00	1	16.85	16.90	-1	1,471	-0.07%
2019/01/07	0	0.00	2	16.75	16.85	-2	1,718	-0.12%
2018/12/28	0	16.75	0	0.00	16.80	0	2,168	0.00%
2018/12/26	2	16.80	0	0.00	16.65	2	2,190	0.09%
2018/12/25	0	0.00	1	16.55	16.70	-1	2,220	-0.05%
2018/12/21	0	0.00	2	16.55	17.00	-2	2,347	-0.09%
2018/12/18	0	0.00	1	17.50	17.50	-1	2,382	-0.04%
2018/12/11	1	18.00	0	0.00	17.80	1	2,303	0.04%
2018/12/04	3	18.00	0	0.00	17.80	3	2,105	0.14%
2018/11/29	0	0.00	4	17.40	17.10	-4	2,037	-0.20%
2018/11/28	4	17.40	0	0.00	17.35	4	2,017	0.20%
2018/11/20	0	0.00	1	16.90	16.85	-1	2,017	-0.05%
2018/11/14	0	0.00	1	17.40	17.05	-1	2,001	-0.05%
2018/11/07	1	16.45	1	16.55	16.50	0	2,079	0.00%
2018/11/06	0	0.00	3	16.65	16.50	-3	2,199	-0.14%
2018/10/25	1	16.00	0	0.00	15.80	1	2,796	0.04%
2018/10/17	13	17.47	10	17.15	17.00	3	2,794	0.11%
2018/10/16	2	18.00	2	17.45	17.25	0	2,755	0.00%
2018/10/15	26	17.95	26	18.06	18.20	0	2,713	0.00%
2018/10/12	2	17.05	0	0.00	18.25	2	2,535	0.08%
2018/10/02	5	19.05	6	18.70	18.25	-1	2,308	-0.04%
2018/09/26	1	17.95	0	0.00	17.35	1	2,229	0.04%
2018/09/25	0	0.00	20	16.90	17.80	-20	2,226	-0.90%
2018/09/10	0	0.00	5	17.30	16.75	-5	2,657	-0.19%
2018/09/07	2	16.60	0	0.00	16.75	2	2,671	0.07%
2018/08/30	0	0.00	2	17.60	17.40	-2	2,908	-0.07%
2018/08/28	0	0.00	2	17.50	17.30	-2	2,925	-0.07%
2018/08/24	1	16.95	0	0.00	17.00	1	2,924	0.03%
2018/08/20	17	17.17	2	17.60	17.15	15	3,105	0.48%
2018/08/17	3	17.52	2	17.75	17.40	1	3,112	0.03%
2018/08/15	4	17.31	3	18.20	17.25	1	3,098	0.03%
2018/08/14	1	18.30	53	18.04	18.10	-52	3,088	-1.68%
2018/08/13	20	18.58	29	18.58	18.50	-9	3,113	-0.29%
2018/08/10	10	20.45	1	20.60	20.55	9	3,221	0.28%
2018/08/09	371	20.66	357	20.62	20.40	14	3,170	0.44%	大買/大賣/
2018/08/08	0	0.00	7	19.43	19.45	-7	2,779	-0.25%
2018/08/07	5	19.11	2	19.18	19.50	3	2,723	0.11%
2018/08/02	2	18.85	0	0.00	18.65	2	2,762	0.07%
2018/08/01	0	0.00	6	19.14	19.25	-6	2,742	-0.22%
2018/07/31	3	18.55	0	0.00	19.00	3	2,733	0.11%
2018/07/30	1	18.80	0	0.00	18.80	1	2,726	0.04%
2018/07/27	0	0.00	5	19.19	19.00	-5	2,712	-0.18%
2018/07/25	0	0.00	3	18.68	18.50	-3	2,641	-0.11%
2018/07/24	1	18.55	2	18.50	18.45	-1	2,631	-0.04%
2018/07/23	0	0.00	7	18.25	18.20	-7	2,621	-0.27%
2018/07/20	14	18.91	0	0.00	18.55	14	2,601	0.54%
2018/07/19	5	19.45	1	18.80	19.45	4	2,535	0.16%
2018/07/17	0	0.00	1	19.10	18.65	-1	2,456	-0.04%
2018/07/13	1	18.35	0	0.00	18.40	1	2,334	0.04%
2018/07/10	0	0.00	4	18.75	18.30	-4	2,270	-0.18%
2018/07/09	0	0.00	4	17.84	18.10	-4	2,185	-0.18%
2018/07/05	1	17.60	0	0.00	17.25	1	2,145	0.05%
2018/07/04	1	17.60	4	17.93	17.70	-3	2,136	-0.14%
2018/07/03	51	17.99	1	18.00	17.65	50	2,123	2.35%
2018/07/02	1	18.00	3	17.82	17.60	-2	2,094	-0.10%
2018/06/29	7	18.59	3	18.50	18.35	4	2,068	0.19%
2018/06/27	6	17.20	0	0.00	17.30	6	1,746	0.34%
2018/06/22	0	0.00	1	17.30	17.25	-1	1,743	-0.06%
2018/06/20	1	17.15	2	17.30	17.25	-1	1,705	-0.06%
2018/06/19	3	17.60	1	17.85	17.25	2	1,698	0.12%
2018/06/15	4	17.33	1	17.30	17.20	3	1,645	0.18%
2018/06/14	2	18.05	0	0.00	17.70	2	1,611	0.12%
2018/06/12	0	0.00	2	17.95	17.85	-2	1,566	-0.13%
2018/06/11	0	0.00	1	18.10	17.95	-1	1,544	-0.06%
2018/06/08	2	18.25	4	18.55	18.10	-2	1,518	-0.13%
2018/06/07	5	18.46	2	17.78	18.50	3	1,467	0.20%
2018/06/06	1	17.30	0	0.00	17.20	1	1,354	0.07%
2018/06/04	0	0.00	2	17.65	17.45	-2	1,332	-0.15%
2018/05/31	1	17.50	0	0.00	17.60	1	1,312	0.08%
2018/05/30	0	0.00	27	18.06	18.00	-27	1,271	-2.12%
2018/05/29	8.1	17.88	23	17.92	18.00	-14.9	1,195	-1.25%
2018/05/28	2	17.20	90	17.08	17.35	-88	1,119	-7.86%
2018/05/25	90	17.05	0	0.00	16.95	90	1,102	8.16%
2018/05/24	2	16.95	27	16.93	16.85	-25	1,084	-2.31%
2018/05/23	8	17.19	6	17.40	17.00	2	1,075	0.19%
2018/05/22	17	17.31	10	17.15	16.95	7	1,054	0.66%
2018/05/21	27	17.57	2	17.60	17.70	25	1,014	2.46%
2018/05/18	3	17.53	0	0.00	18.00	3	906	0.33%
2018/05/17	2	17.05	12	16.79	16.70	-10	672	-1.49%
2018/05/16	0	0.00	4	15.50	15.65	-4	560	-0.71%
2018/05/14	4	16.00	0	0.00	16.00	4	585	0.68%
2018/05/11	0	0.00	5	15.60	15.60	-5	568	-0.88%
2018/05/10	0	0.00	10	15.30	15.25	-10	500	-2.00%
2018/05/08	0	0.00	5	15.40	15.05	-5	542	-0.92%
2018/05/03	0	0.00	10	14.30	14.30	-10	536	-1.86%
2018/04/30	10	13.85	0	0.00	13.85	10	581	1.72%
2018/04/27	10	13.30	0	0.00	13.45	10	586	1.71%
2018/04/25	10	13.55	0	0.00	13.75	10	633	1.58%
2018/04/20	0	14.25	0	0.00	14.25	0	649	0.00%
2018/04/03	0	14.65	0	0.00	14.70	0	1,113	0.00%
2018/04/02	3	15.00	3	15.20	15.00	0	1,112	0.00%
2018/02/26	1	15.20	0	0.00	15.10	1	1,207	0.08%
2018/02/06	5	15.00	0	0.00	14.65	5	1,247	0.40%
2018/02/05	2	15.95	0	0.00	16.05	2	1,272	0.16%
2018/01/29	0	0.00	1	16.85	16.75	-1	1,214	-0.08%
2018/01/19	0	17.10	0	0.00	17.20	0	1,184	0.00%
2018/01/11	0	0.00	1	17.30	17.25	-1	1,101	-0.09%
2018/01/09	0	0.00	4	17.45	17.45	-4	1,042	-0.38%
2018/01/08	2	18.28	1	17.95	17.90	1	997	0.10%
2018/01/05	5	18.05	21	18.31	18.35	-16	860	-1.86%
2018/01/04	5	16.60	0	0.00	16.70	5	714	0.70%