永光 (1711)-華南永昌-內壢券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.95
漲跌
▼0.05
漲幅
-0.25%
成交量
664張
產業
上市化學類股
339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

永光 (1711)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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
2024/04/19	0	0.00	2	19.50	19.50	-2	2,597	-0.08%
2024/04/17	2	20.35	0	0.00	20.25	2	2,581	0.08%
2024/04/11	10	20.55	40	20.53	20.30	-30	2,566	-1.17%
2024/04/10	0	0.00	35	20.65	20.70	-35	2,563	-1.37%
2024/04/08	0	0.00	2	20.55	20.60	-2	2,545	-0.08%
2024/04/03	5	20.25	0	0.00	20.35	5	2,534	0.20%
2024/04/02	65	20.41	5	20.30	20.45	60	2,521	2.38%
2024/04/01	0	0.00	1	20.15	20.05	-1	2,473	-0.04%
2024/03/28	2	19.70	26	19.72	19.70	-24	2,460	-0.98%
2024/03/27	1	19.95	1	19.80	19.85	0	2,460	0.00%
2024/03/25	0	19.95	0	0.00	20.00	0	2,437	0.00%
2024/03/22	0	0.00	6	19.40	19.50	-6	2,404	-0.25%
2024/03/15	0	19.70	0	0.00	19.25	0	2,397	0.00%
2024/03/14	0	0.00	2	19.85	19.75	-2	2,375	-0.08%
2024/03/12	0	0.00	31	20.31	20.35	-31	2,355	-1.32%
2024/03/11	1	20.45	2	20.38	20.25	-1	2,358	-0.04%
2024/03/08	0	0.00	3	20.40	20.55	-3	2,362	-0.13%
2024/03/06	3	21.15	0	0.00	21.50	3	2,305	0.13%
2024/03/05	0	0.00	1	21.10	21.10	-1	2,254	-0.04%
2024/03/04	3	21.42	1.2	21.56	21.40	1.9	2,199	0.08%
2024/03/01	0	0.00	3	21.45	21.45	-3	2,146	-0.14%
2024/02/29	1	21.55	3	21.57	21.50	-2	2,089	-0.10%
2024/02/27	9.2	22.45	33	22.46	21.80	-23.9	1,947	-1.22%
2024/02/26	11	21.23	8	21.70	21.70	3	1,086	0.28%
2024/02/23	0	0.00	2	19.85	19.75	-2	943	-0.21%
2024/02/22	0	0.00	5	19.84	19.90	-5	949	-0.53%
2024/02/21	0	0.00	1	19.85	19.85	-1	948	-0.11%
2024/02/20	0	0.00	2	19.90	19.80	-2	949	-0.21%
2024/02/19	2	19.95	1	20.05	19.95	1	944	0.11%
2024/02/16	3	19.25	4	19.93	20.00	-1	882	-0.11%
2024/02/15	0	0.00	0.1	19.05	19.00	-0.1	813	-0.01%
2024/02/02	0.2	18.80	0	0.00	18.70	0.2	811	0.02%
2024/01/26	0	0.00	1	19.00	19.10	-1	839	-0.12%
2024/01/23	0	0.00	2	19.10	19.00	-2	860	-0.23%
2024/01/17	2.1	18.48	0	0.00	18.40	2.1	949	0.22%
2024/01/16	5	18.77	0	0.00	18.70	5	1,022	0.49%
2024/01/12	3	19.00	0	0.00	18.95	3	1,280	0.23%
2024/01/11	3	19.05	10	19.05	19.05	-7	1,367	-0.51%
2024/01/10	2	18.95	0	0.00	18.95	2	1,384	0.14%
2024/01/09	4	19.25	0	0.00	19.20	4	1,366	0.29%
2024/01/08	0	0.00	15	19.73	19.70	-15	1,353	-1.11%
2024/01/05	1.1	19.50	5	19.55	19.45	-3.9	1,348	-0.29%
2024/01/04	1.1	19.45	0	0.00	19.40	1.1	1,350	0.08%
2024/01/02	0	0.00	5	19.70	19.65	-5	1,353	-0.37%
2023/12/29	1	19.55	0	0.00	19.60	1	1,355	0.07%
2023/12/28	1	19.60	0	0.00	19.55	1	1,357	0.07%
2023/12/26	1.1	19.61	0	0.00	19.65	1.1	1,370	0.08%
2023/12/25	1	19.50	0	0.00	19.45	1	1,383	0.07%
2023/12/22	5	19.80	0	0.00	19.65	5	1,417	0.35%
2023/12/20	0	0.00	5	20.10	20.00	-5	1,424	-0.35%
2023/12/19	0	0.00	16	19.75	19.85	-16	1,421	-1.13%
2023/12/18	5	19.90	0	0.00	19.85	5	1,421	0.35%
2023/12/15	16	20.10	0	0.00	20.10	16	1,415	1.13%
2023/12/14	2	19.88	0	0.00	19.85	2	1,412	0.14%
2023/12/12	1	19.80	0	0.00	19.75	1	1,420	0.07%
2023/12/11	1.1	19.96	0	0.00	19.90	1.1	1,419	0.08%
2023/12/08	11	20.09	0	0.00	20.05	11	1,416	0.78%
2023/12/06	10	20.60	0	0.00	20.50	10	1,398	0.71%
2023/12/01	8	20.51	0	0.00	20.50	8	1,332	0.60%
2023/11/30	1	20.35	2	20.45	20.45	-1	1,326	-0.08%
2023/11/29	1	20.35	3	20.35	20.35	-2	1,312	-0.15%
2023/11/24	2	20.15	0	0.00	20.15	2	1,308	0.15%
2023/11/23	4	20.20	0	0.00	20.20	4	1,301	0.31%
2023/11/17	0	0.00	6	19.74	19.60	-6	1,262	-0.48%
2023/11/08	0	0.00	3	19.70	19.60	-3	1,276	-0.24%
2023/10/31	0	19.60	0	0.00	19.25	0	1,383	0.00%
2023/10/25	0	0.00	5	20.30	20.10	-5	1,468	-0.34%
2023/10/24	8	19.61	0	0.00	19.75	8	1,470	0.54%
2023/10/23	2	20.60	18	20.22	20.00	-16	1,406	-1.14%
2023/10/20	0	0.00	11	19.34	19.50	-11	1,172	-0.94%
2023/10/19	3	19.65	0	0.00	19.50	3	1,184	0.25%
2023/10/17	0	0.00	11	19.35	19.25	-11	1,208	-0.91%
2023/10/16	0	0.00	2	19.15	19.25	-2	1,283	-0.16%
2023/10/13	6	19.20	0	0.00	19.15	6	1,672	0.36%
2023/10/12	4	19.25	0	0.00	19.30	4	1,935	0.21%
2023/10/11	5	19.44	0	0.00	19.15	5	1,946	0.26%
2023/10/05	2	19.08	0	0.00	19.05	2	1,982	0.10%
2023/10/04	1	18.95	0	0.00	18.95	1	2,016	0.05%
2023/09/27	2	19.75	0	0.00	19.80	2	2,212	0.09%
2023/09/18	0	0.00	1	19.75	19.85	-1	2,716	-0.04%
2023/09/12	0	0.00	0.1	19.50	19.45	-0.1	2,826	0.00%
2023/09/07	3	19.85	0	0.00	19.60	3	2,892	0.10%
2023/09/04	3	19.63	0	0.00	19.70	3	2,982	0.10%
2023/08/31	1	19.40	1	19.25	19.25	0	3,126	0.00%
2023/08/28	2	19.15	0	0.00	19.20	2	3,701	0.05%
2023/08/23	10	19.15	0	0.00	19.15	10	3,725	0.27%
2023/08/17	0	0.00	8	19.23	19.30	-8	3,824	-0.21%
2023/08/10	0	0.00	5	20.00	19.80	-5	4,179	-0.12%
2023/08/09	1	20.30	0	0.00	20.15	1	4,166	0.02%
2023/08/08	1	20.65	1	20.65	20.50	0	4,162	0.00%
2023/08/04	1.2	20.91	2	20.85	20.90	-0.8	4,222	-0.02%
2023/08/02	3	21.07	0	0.00	20.95	3	4,296	0.07%
2023/07/31	2	21.20	0	0.00	21.15	2	4,372	0.05%
2023/07/28	1	21.45	0	0.00	21.10	1	4,467	0.02%
2023/07/26	5	20.75	0	0.00	20.75	5	4,836	0.10%
2023/07/24	3	20.90	0	0.00	20.75	3	6,834	0.04%
2023/07/21	0	0.00	2	21.50	21.55	-2	7,246	-0.03%
2023/07/20	4	21.30	4	21.34	21.25	0	7,367	0.00%
2023/07/18	3	22.82	3	22.95	21.50	0	7,821	0.00%
2023/07/17	2	21.80	2.4	21.85	21.90	-0.4	7,546	-0.01%
2023/07/14	0	0.00	5	20.50	20.45	-5	7,312	-0.07%
2023/07/11	0.2	20.75	0	0.00	21.05	0.2	7,298	0.00%
2023/07/10	8.2	20.75	0	0.00	20.80	8.2	7,266	0.11%
2023/07/07	5	20.80	0	0.00	20.65	5	7,163	0.07%
2023/07/06	5	21.60	1	21.60	21.55	4	7,114	0.06%
2023/07/04	0	0.00	4	21.83	21.65	-4	7,046	-0.06%
2023/07/03	0	0.00	3	22.00	21.95	-3	7,015	-0.04%
2023/06/30	1	21.70	0	0.00	21.80	1	6,959	0.01%
2023/06/29	4	22.16	1	21.55	21.50	3	6,929	0.04%
2023/06/28	6	21.80	0	0.00	21.85	6	6,861	0.09%
2023/06/27	2	21.60	1	21.95	21.50	1	6,808	0.01%
2023/06/26	1	21.75	0	0.00	21.40	1	6,616	0.02%
2023/06/21	17	21.11	0	0.00	21.05	17	6,495	0.26%
2023/06/20	0	0.00	1	20.95	20.90	-1	6,447	-0.02%
2023/06/16	1	21.05	1	21.05	20.70	0	6,415	0.00%
2023/06/13	3	20.80	0	0.00	20.80	3	6,323	0.05%
2023/06/07	2	21.75	0	0.00	21.50	2	6,224	0.03%
2023/06/05	0.5	22.65	10.1	22.24	22.15	-9.6	6,085	-0.16%
2023/06/02	0	20.65	0	0.00	20.80	0	5,651	0.00%
2023/06/01	1	20.95	1	20.65	20.60	0	5,615	0.00%
2023/05/31	2	20.13	0	0.00	20.15	2	5,545	0.04%
2023/05/29	0	20.05	0	0.00	20.20	0	5,527	0.00%
2023/05/26	2	20.10	0	0.00	20.05	2	5,521	0.04%
2023/05/25	2	20.60	0	0.00	20.55	2	5,486	0.04%
2023/05/23	1	20.70	0	0.00	20.55	1	5,438	0.02%
2023/05/19	8	20.94	0	0.00	20.65	8	5,408	0.15%
2023/05/18	0	0.00	3	20.38	20.45	-3	5,210	-0.06%
2023/05/16	1	20.70	0	0.00	20.55	1	5,147	0.02%
2023/05/15	2	20.10	0	0.00	20.05	2	5,026	0.04%
2023/05/05	1	21.65	1	21.80	21.50	0	4,753	0.00%
2023/04/28	12	21.91	0	0.00	21.90	12	4,148	0.29%
2023/04/27	9	22.93	3	22.68	22.60	6	3,785	0.16%
2023/04/26	1	19.40	1	20.10	22.10	0	2,108	0.00%
2023/04/25	10	20.10	26	19.95	20.10	-16	1,652	-0.97%
2023/04/24	0	0.00	1	21.00	20.80	-1	1,462	-0.07%
2023/04/21	15	20.33	9	20.15	19.85	6	1,154	0.52%
2023/04/17	0	0.00	1	19.15	19.30	-1	725	-0.14%
2023/04/14	2	19.03	1	19.05	18.95	1	699	0.14%
2023/04/12	4	19.00	0	0.00	19.00	4	696	0.57%
2023/04/11	3	18.97	0	0.00	18.95	3	703	0.43%
2023/03/28	1	18.85	0	0.00	18.80	1	901	0.11%
2023/03/23	0	0.00	2	18.65	18.60	-2	974	-0.21%
2023/03/17	1	18.30	0	0.00	18.35	1	1,323	0.08%
2023/03/13	1	18.60	0	0.00	18.80	1	1,351	0.07%
2023/03/10	1	18.95	0	0.00	18.90	1	1,364	0.07%
2023/03/09	2	19.23	0	0.00	19.25	2	1,460	0.14%
2023/02/24	0	0.00	1	19.05	18.85	-1	1,610	-0.06%
2023/02/23	0	0.00	1	19.05	19.10	-1	1,606	-0.06%
2023/02/20	0	0.00	1	19.15	19.10	-1	1,608	-0.06%
2023/01/16	0	18.50	0	0.00	18.35	0	1,565	0.00%
2022/12/29	0	0.00	2	18.45	18.70	-2	1,667	-0.12%
2022/12/26	2	19.55	2	19.20	19.20	0	1,635	0.00%
2022/12/16	1	19.35	0	0.00	19.25	1	1,538	0.06%
2022/12/14	3	20.42	3	20.05	19.95	0	1,481	0.00%
2022/12/13	0	0.00	1	19.10	19.55	-1	1,270	-0.08%
2022/12/06	1	18.60	0	0.00	18.40	1	1,140	0.09%
2022/12/02	0	0.00	1	18.80	18.90	-1	1,119	-0.09%
2022/11/30	0	0.00	5	18.80	19.10	-5	1,008	-0.50%
2022/11/29	0	0.00	15	18.10	18.10	-15	814	-1.84%
2022/11/18	5	17.80	0	0.00	17.70	5	907	0.55%
2022/11/04	0	17.55	0	0.00	17.50	0	1,310	0.00%
2022/11/02	0	0.00	20	17.55	17.65	-20	1,360	-1.47%
2022/10/21	10	17.05	0	0.00	16.90	10	1,619	0.62%
2022/10/19	0	0.00	1	17.25	17.15	-1	1,615	-0.06%
2022/10/18	1	17.15	0	0.00	17.10	1	1,681	0.06%
2022/10/12	10	17.40	0	0.00	17.40	10	1,998	0.50%
2022/10/11	0	0.00	1	17.35	17.30	-1	2,017	-0.05%
2022/10/06	1	18.35	0	0.00	18.35	1	2,014	0.05%
2022/08/30	0	0.00	30	20.85	20.90	-30	2,528	-1.19%
2022/08/23	0	0.00	2	20.75	20.65	-2	2,804	-0.07%
2022/08/16	0	0.00	3	20.62	20.55	-3	2,595	-0.12%
2022/08/15	0	0.00	2	20.50	20.60	-2	2,616	-0.08%
2022/08/12	12	20.41	0	0.00	20.30	12	2,612	0.46%
2022/08/11	9	20.20	0	0.00	20.25	9	2,608	0.35%
2022/08/10	3	19.90	2	19.95	20.00	1	2,620	0.04%
2022/08/08	0	0.00	0	19.60	19.65	0	2,627	0.00%
2022/08/03	0	0.00	2	19.40	19.40	-2	2,658	-0.08%
2022/08/02	5	20.05	0	0.00	19.55	5	2,694	0.19%
2022/07/29	1	19.80	0	0.00	19.95	1	2,599	0.04%
2022/07/28	0	0.00	3	19.55	19.50	-3	2,659	-0.11%
2022/07/27	2	19.48	0	0.00	19.70	2	2,711	0.07%
2022/07/26	0	0.00	1	19.65	19.40	-1	2,714	-0.04%
2022/07/25	1	19.80	0	0.00	19.70	1	2,734	0.04%
2022/07/22	1	21.15	3	20.77	20.60	-2	2,787	-0.07%
2022/07/21	1	20.00	1	19.95	20.00	0	2,674	0.00%
2022/07/20	1	19.65	1	19.75	19.55	0	2,707	0.00%
2022/07/19	4	19.55	0	0.00	19.45	4	2,768	0.14%
2022/07/13	1	19.00	1	19.00	18.85	0	3,067	0.00%
2022/07/06	0	18.75	0	0.00	18.40	0	3,242	0.00%
2022/07/04	0	0.00	1	18.85	18.95	-1	3,527	-0.03%
2022/07/01	0	0.00	3	19.35	18.70	-3	3,588	-0.08%
2022/06/29	0	0.00	7	20.12	20.15	-7	3,610	-0.19%
2022/06/23	1	20.00	1	20.15	20.25	0	4,418	0.00%
2022/06/16	0	0.00	1	21.90	21.50	-1	6,472	-0.02%
2022/06/14	0	0.00	2	22.25	22.65	-2	6,698	-0.03%
2022/06/09	2	23.35	0	0.00	23.45	2	6,955	0.03%
2022/05/25	0	0.00	5	23.95	24.00	-5	7,476	-0.07%
2022/05/24	0	0.00	2	23.70	23.65	-2	7,528	-0.03%
2022/05/12	0	0.00	0	22.05	21.90	0	8,200	0.00%
2022/05/10	0	0.00	0	22.15	22.85	0	8,355	0.00%
2022/05/09	0	0.00	0.3	22.55	22.60	-0.3	8,386	0.00%
2022/05/06	0	23.25	2	23.20	23.45	-2	8,390	-0.02%
2022/05/05	2.3	24.12	2	23.55	23.40	0.3	8,392	0.00%
2022/05/04	0	0.00	5	23.30	23.25	-5	8,354	-0.06%
2022/05/03	2	22.80	5	22.70	22.85	-3	8,346	-0.04%
2022/04/28	5	22.54	3	22.90	22.55	2	8,415	0.02%
2022/04/27	5	22.00	0	0.00	22.10	5	8,325	0.06%
2022/04/26	5	22.70	4	22.65	22.70	1	8,264	0.01%
2022/04/22	4	24.25	2	24.65	24.20	2	8,198	0.02%
2022/04/21	0	0.00	1	24.50	24.35	-1	8,264	-0.01%
2022/04/20	1	24.60	0	0.00	24.45	1	8,274	0.01%
2022/04/19	5	25.38	3	25.37	24.75	2	8,284	0.02%
2022/04/18	1	24.60	1	24.50	24.55	0	8,188	0.00%
2022/04/15	3	24.40	0	0.00	24.40	3	8,249	0.04%
2022/04/13	0	25.05	1	25.00	25.00	-1	9,084	-0.01%
2022/04/11	8	26.23	5	26.25	25.65	3	9,493	0.03%
2022/04/08	2	26.15	1	26.05	26.05	1	10,088	0.01%
2022/04/06	2	25.60	2	25.45	25.65	0	10,941	0.00%
2022/03/31	0	26.20	6	26.25	26.00	-6	11,160	-0.05%
2022/03/30	6	26.61	4	26.23	26.20	2	11,143	0.02%
2022/03/29	3	26.83	3	27.03	27.20	0	11,060	0.00%
2022/03/28	10	26.59	1	27.10	26.95	9	11,150	0.08%
2022/03/25	12	27.52	54	28.01	26.75	-42	11,835	-0.35%
2022/03/24	2	26.95	9	27.01	27.05	-7	11,076	-0.06%
2022/03/23	5	26.25	38	26.08	25.85	-33	10,557	-0.31%
2022/03/22	12	25.23	7	25.24	25.35	5	10,241	0.05%
2022/03/21	5	24.60	0	0.00	24.45	5	9,979	0.05%
2022/03/18	0	24.30	0	0.00	24.60	0	10,024	0.00%
2022/03/17	0	23.85	1	24.25	24.25	-1	9,972	-0.01%
2022/03/16	2	23.60	5	23.45	23.55	-3	9,952	-0.03%
2022/03/15	1	24.00	1	24.05	23.95	0	10,045	0.00%
2022/03/14	11	24.40	2	24.50	24.55	9	10,257	0.09%
2022/03/11	16	24.96	6	24.92	25.15	10	10,231	0.10%
2022/03/10	22	26.35	0	0.00	26.45	22	10,033	0.22%
2022/03/09	0	0.00	1	25.25	25.35	-1	10,018	-0.01%
2022/03/03	1	26.80	1	26.90	26.65	0	11,099	0.00%
2022/03/02	0	0.00	1	26.65	26.55	-1	11,259	-0.01%
2022/03/01	1	26.15	5	26.20	26.40	-4	11,391	-0.04%
2022/02/25	0	25.75	0	0.00	25.70	0	11,904	0.00%
2022/02/24	0	0.00	1	25.85	25.35	-1	13,175	-0.01%
2022/02/23	0	0.00	1	26.35	26.25	-1	13,305	-0.01%
2022/02/21	2	25.90	7	25.77	25.90	-5	13,543	-0.04%
2022/02/18	2	25.93	0	0.00	26.05	2	13,886	0.01%
2022/02/16	5	26.20	2	26.10	26.00	3	14,795	0.02%
2022/02/15	9	26.24	9	26.05	26.00	0	15,392	0.00%
2022/02/14	0	0.00	2	24.80	25.05	-2	17,292	-0.01%
2022/02/11	2	25.40	0	0.00	25.40	2	22,476	0.01%
2022/02/10	6	25.25	12	25.60	25.80	-6	24,624	-0.02%
2022/02/09	4	25.20	0	0.00	25.20	4	28,031	0.01%
2022/02/08	0	0.00	3	24.90	24.95	-3	29,989	-0.01%
2022/01/26	1	23.70	1	23.75	23.55	0	31,959	0.00%
2022/01/25	2	23.70	2	23.50	23.50	0	32,328	0.00%
2022/01/24	7	23.65	0	0.00	24.00	7	32,710	0.02%
2022/01/21	4	24.36	3	24.10	24.10	1	33,228	0.00%
2022/01/20	1	24.70	1	24.80	24.80	0	33,609	0.00%
2022/01/19	1	24.70	0	0.00	24.70	1	34,239	0.00%
2022/01/18	1	25.00	0	0.00	24.90	1	34,890	0.00%
2022/01/14	3	24.75	0	0.00	24.60	3	36,365	0.01%
2022/01/13	5	25.80	1	25.70	25.60	4	36,954	0.01%
2022/01/12	0	0.00	20	26.10	25.70	-20	37,733	-0.05%
2022/01/11	1	26.20	0	0.00	25.85	1	39,278	0.00%
2022/01/10	0	0.00	0.3	26.68	26.55	-0.3	41,107	0.00%
2022/01/07	38	27.93	17	27.28	26.80	21	42,968	0.05%
2022/01/06	11	27.19	31	26.83	26.90	-20	47,351	-0.04%
2022/01/05	9	27.70	0	0.00	27.05	9	50,667	0.02%
2022/01/04	25	27.80	1	27.75	27.80	24	51,347	0.05%
2022/01/03	30	28.38	23	28.28	28.40	7	51,813	0.01%
2021/12/30	6	27.45	7	27.35	27.25	-1	53,391	0.00%
2021/12/29	14	27.86	126	27.01	27.80	-112	55,223	-0.20%	大賣/鉅額交易
2021/12/28	3	27.05	0	0.00	26.45	3	55,862	0.01%
2021/12/24	1	26.60	0	0.00	26.20	1	56,794	0.00%
2021/12/23	2	26.33	0	0.00	26.25	2	57,389	0.00%
2021/12/22	18	27.28	36	26.94	26.55	-18	58,185	-0.03%
2021/12/21	50	27.32	26	27.42	26.95	24	58,736	0.04%
2021/12/16	1	26.25	2	26.00	25.90	-1	63,107	0.00%
2021/12/15	1	25.85	15	26.08	26.00	-14	66,271	-0.02%
2021/12/14	1	26.00	1	25.90	25.75	0	68,540	0.00%
2021/12/13	11	26.85	1	26.30	26.20	10	74,535	0.01%
2021/12/10	10	27.05	1	26.80	26.70	9	79,396	0.01%
2021/12/09	0	0.00	1	26.90	26.90	-1	82,430	0.00%
2021/12/08	19	26.89	21	26.90	27.00	-2	83,166	0.00%
2021/12/07	1	26.30	32	26.48	26.20	-31	83,195	-0.04%
2021/12/06	10	26.25	1	26.20	26.25	9	83,431	0.01%
2021/12/03	22	26.28	1	26.25	26.15	21	83,413	0.03%
2021/12/02	50	26.67	0	0.00	25.95	50	83,574	0.06%
2021/12/01	22	26.61	5	26.21	26.45	17	83,541	0.02%
2021/11/30	1	27.25	2	26.83	25.65	-1	83,240	0.00%
2021/11/29	28	26.18	9	25.74	26.25	19	82,696	0.02%
2021/11/26	7	26.76	15.1	27.36	26.25	-8.1	82,512	-0.01%
2021/11/25	20	27.71	2	27.50	27.50	18	82,250	0.02%
2021/11/24	15	28.03	1	27.60	27.55	14	82,039	0.02%
2021/11/23	40.1	28.71	41.2	29.08	27.50	-1.1	81,430	0.00%
2021/11/22	16	27.43	22	27.33	27.40	-6	80,087	-0.01%
2021/11/19	8	27.92	3	27.50	27.45	5	79,897	0.01%
2021/11/18	14.2	28.06	6	27.80	27.55	8.2	79,704	0.01%
2021/11/17	8	27.95	8	27.98	28.10	0	79,529	0.00%
2021/11/16	5.1	27.47	2	28.05	27.60	3.1	79,154	0.00%
2021/11/15	9	28.31	5	28.30	28.05	4	78,644	0.01%
2021/11/12	10.4	28.43	17	28.37	28.00	-6.6	78,156	-0.01%
2021/11/11	83.5	29.64	67	29.45	28.50	16.5	77,269	0.02%
2021/11/10	116	30.69	103	31.28	29.40	13	75,210	0.02%	大買/大賣/
2021/11/09	35	28.71	39	29.09	30.25	-4	70,014	-0.01%
2021/11/08	165	29.96	130	29.23	27.50	35	67,813	0.05%	大買/大賣/
2021/11/05	37	27.85	94	28.15	29.35	-57	64,287	-0.09%
2021/11/04	80	26.74	121.3	27.15	26.70	-41.3	62,279	-0.07%	大賣/
2021/11/03	1	25.20	6	25.32	25.50	-5	60,492	-0.01%
2021/11/02	7	25.36	4	25.23	25.15	3	60,320	0.00%
2021/11/01	3	25.82	9	25.71	25.90	-6	59,938	-0.01%
2021/10/29	69	26.34	49	26.33	25.55	20	59,519	0.03%
2021/10/28	44	25.83	28	25.83	25.75	16	58,959	0.03%
2021/10/27	21	26.29	35	26.69	26.70	-14	58,539	-0.02%
2021/10/26	82	26.23	10	26.15	25.70	72	57,946	0.12%
2021/10/25	19	26.16	53	26.69	26.55	-34	57,313	-0.06%
2021/10/22	8	26.03	19	25.27	25.00	-11	56,587	-0.02%
2021/10/21	47	26.17	3	26.25	26.40	44	56,060	0.08%
2021/10/20	10	26.70	10.4	26.44	26.55	-0.4	55,710	0.00%
2021/10/19	83	26.88	78	26.21	26.50	5	54,907	0.01%
2021/10/18	37	27.05	30	26.92	27.05	7	53,352	0.01%
2021/10/15	102	25.61	190	26.13	26.50	-88	51,471	-0.17%	大買/大賣/
2021/10/14	350.2	26.61	277.3	27.10	25.05	73	49,597	0.15%	大買/大賣/
2021/10/13	172	26.78	192.1	27.02	26.75	-20.1	44,426	-0.05%	大買/大賣/
2021/10/12	48	25.92	44.3	25.58	25.85	3.7	41,091	0.01%
2021/10/08	43	25.67	29	25.50	25.30	14	40,340	0.03%
2021/10/07	35.3	26.17	22	26.31	26.00	13.3	40,104	0.03%
2021/10/06	19	25.78	35	25.77	26.00	-16	37,875	-0.04%
2021/10/05	46	24.96	53	24.68	24.75	-7	35,699	-0.02%
2021/10/04	43	24.29	31	24.28	24.00	12	34,529	0.03%
2021/10/01	12.2	24.90	69	24.66	25.00	-56.8	34,112	-0.17%
2021/09/30	5	25.40	17	25.51	25.65	-12	33,557	-0.04%
2021/09/29	71.1	25.42	67	25.00	25.10	4.1	32,948	0.01%
2021/09/28	47	25.34	3	25.20	25.35	44	32,255	0.14%
2021/09/27	72	27.04	38	26.79	26.70	34	31,714	0.11%
2021/09/24	21	26.26	31	26.41	25.55	-10	30,695	-0.03%
2021/09/23	135	26.73	125	26.76	26.80	10	29,504	0.03%	大買/大賣/
2021/09/22	69	26.23	58	26.20	26.65	11	26,859	0.04%
2021/09/17	29.4	25.17	50	25.66	24.70	-20.6	23,829	-0.09%
2021/09/16	122.5	27.32	157	27.01	26.55	-34.5	21,531	-0.16%	大買/大賣/
2021/09/15	69	26.25	84.1	26.34	27.30	-15.1	15,463	-0.10%
2021/09/14	144	23.31	58	23.99	24.85	86	10,511	0.82%	大買/
2021/09/13	0	0.00	45	21.56	22.60	-45	7,434	-0.61%
2021/09/10	14	20.91	32	20.77	20.55	-18	6,594	-0.27%
2021/09/09	5	20.75	7	20.60	20.70	-2	6,283	-0.03%
2021/09/08	1	19.35	10	19.43	19.45	-9	5,972	-0.15%
2021/09/07	89	19.55	63	19.53	19.90	26	6,122	0.42%
2021/09/06	3	19.13	2	19.43	19.65	1	5,939	0.02%
2021/09/03	0	0.00	1	18.70	18.80	-1	5,926	-0.02%
2021/08/30	2	18.60	0	0.00	18.60	2	6,589	0.03%
2021/08/26	0	0.00	1	18.45	18.45	-1	6,848	-0.01%
2021/08/25	2	18.40	0	0.00	18.40	2	7,072	0.03%
2021/08/23	10	18.09	0	0.00	18.15	10	7,177	0.14%
2021/08/18	0	0.00	1	18.20	18.45	-1	8,091	-0.01%
2021/08/16	4	17.90	4	18.00	18.00	0	8,118	0.00%
2021/08/13	1	18.10	0	0.00	18.00	1	8,286	0.01%
2021/08/10	1	19.00	0	0.00	18.90	1	8,470	0.01%
2021/08/04	1	19.55	0	0.00	19.50	1	9,099	0.01%
2021/07/30	1	19.85	0	0.00	19.50	1	9,171	0.01%
2021/07/28	2	20.20	0	0.00	19.90	2	9,218	0.02%
2021/07/27	2	19.80	0	0.00	19.70	2	9,429	0.02%
2021/07/26	3	20.48	0	0.00	20.20	3	9,810	0.03%
2021/07/21	0	0.00	3	19.80	19.40	-3	9,555	-0.03%
2021/07/20	10	19.95	0	0.00	19.95	10	9,521	0.11%
2021/07/19	3	20.73	0	0.00	20.75	3	9,492	0.03%
2021/07/16	0	0.00	3	20.80	20.70	-3	9,657	-0.03%
2021/07/15	5	20.88	0	0.00	21.10	5	9,912	0.05%
2021/07/14	10	21.60	11	21.64	21.00	-1	10,310	-0.01%
2021/07/13	5	20.20	0	0.00	20.05	5	9,941	0.05%
2021/07/12	0	0.00	1	20.25	20.15	-1	9,957	-0.01%
2021/07/08	0	0.00	0.1	20.60	20.65	-0.1	10,556	0.00%
2021/07/07	0	0.00	1	20.60	20.25	-1	11,101	-0.01%
2021/07/06	0	0.00	3	20.35	20.30	-3	11,072	-0.03%
2021/07/05	1.1	20.65	0	0.00	20.50	1.1	11,062	0.01%
2021/07/01	0	0.00	5	20.10	20.70	-5	10,820	-0.05%
2021/06/28	0	0.00	8	19.56	19.50	-8	10,285	-0.08%
2021/06/25	0	0.00	2	19.55	19.15	-2	10,116	-0.02%
2021/06/24	0	0.00	4	19.33	19.20	-4	10,094	-0.04%
2021/06/21	3	18.62	1	18.60	18.60	2	10,192	0.02%
2021/06/18	4	19.18	2	19.10	19.10	2	10,237	0.02%
2021/06/17	2	19.30	1	19.25	19.25	1	10,263	0.01%
2021/06/16	5	19.76	1	19.80	19.40	4	10,228	0.04%
2021/06/15	0	0.00	10	19.30	19.55	-10	10,013	-0.10%
2021/06/11	15	20.00	0	0.00	19.40	15	9,944	0.15%
2021/06/10	0	0.00	2	19.25	19.15	-2	9,738	-0.02%
2021/06/09	2	19.15	1	19.25	19.10	1	9,716	0.01%
2021/06/08	0	0.00	2	19.85	19.45	-2	9,688	-0.02%
2021/06/07	28	20.44	61	19.89	20.25	-33	9,559	-0.35%
2021/06/03	25	19.65	0	0.00	19.75	25	8,983	0.28%
2021/06/02	5	19.45	7	19.66	19.45	-2	8,812	-0.02%
2021/06/01	1	19.10	0	0.00	19.20	1	8,582	0.01%
2021/05/31	10	19.05	2	19.18	19.00	8	8,538	0.09%
2021/05/28	1	19.15	0	0.00	19.20	1	8,458	0.01%
2021/05/27	9	19.77	2	19.53	19.60	7	8,307	0.08%
2021/05/26	4	17.90	2.1	18.17	19.05	1.9	7,705	0.03%
2021/05/24	1	17.70	0	0.00	17.75	1	7,535	0.01%
2021/05/21	23	17.98	42	17.88	17.80	-19	7,538	-0.25%
2021/05/20	1	17.45	15	17.38	17.25	-14	7,492	-0.19%
2021/05/19	5	17.30	0	0.00	17.30	5	7,612	0.07%
2021/05/18	0	17.75	10	17.60	17.70	-10	7,560	-0.13%
2021/05/17	55	16.90	12	17.75	18.35	43	7,424	0.58%
2021/05/14	3	16.65	0	0.00	16.85	3	7,130	0.04%
2021/05/13	0	0.00	1	17.35	17.05	-1	7,073	-0.01%
2021/05/12	5	18.41	9	17.98	17.55	-4	6,988	-0.06%
2021/05/07	0	0.00	0	18.40	18.55	0	6,563	0.00%
2021/05/05	10	18.70	10	18.40	18.35	0	6,467	0.00%
2021/05/04	18	19.87	10	19.95	18.90	8	6,367	0.13%
2021/05/03	1	19.85	3.3	20.57	21.00	-2.3	5,966	-0.04%
2021/04/29	0.3	19.50	0	0.00	19.10	0.3	5,474	0.01%
2021/04/28	1	19.10	1	19.30	19.40	0	5,431	0.00%
2021/04/27	0	0.00	3	19.02	19.00	-3	5,363	-0.06%
2021/04/23	0	0.00	0	18.85	18.80	0	5,267	0.00%
2021/04/22	1	20.05	7	19.89	19.10	-6	5,222	-0.11%
2021/04/21	41	19.99	35	19.97	19.85	6	5,006	0.12%
2021/04/20	41	19.87	35	20.00	19.90	6	4,670	0.13%
2021/04/19	16	19.38	16	19.39	19.30	0	4,136	0.00%
2021/04/16	6	18.98	0	0.00	18.90	6	3,951	0.15%
2021/04/15	3	18.65	1	18.90	18.95	2	3,828	0.05%
2021/04/14	17	18.65	20	18.33	18.40	-3	3,620	-0.08%
2021/04/13	1	18.90	20	18.40	19.40	-19	3,009	-0.63%
2021/04/12	2	17.70	0	0.00	17.65	2	2,336	0.09%
2021/04/08	2	17.60	0	0.00	17.65	2	2,400	0.08%
2021/04/07	7	17.39	1	17.20	17.60	6	2,343	0.26%
2021/04/01	0	16.85	0	0.00	16.80	0	2,177	0.00%
2021/03/31	0	0.00	1	16.80	16.80	-1	2,211	-0.05%
2021/03/25	1	16.70	0	0.00	16.65	1	2,216	0.05%
2021/03/24	20	17.15	0	0.00	16.90	20	2,198	0.91%
2021/03/23	1	16.85	0	0.00	17.15	1	2,028	0.05%
2021/03/19	0.1	16.35	0	0.00	16.45	0.1	1,882	0.00%
2021/03/18	0.1	16.55	0	0.00	16.40	0.1	1,886	0.00%
2021/03/15	0	16.70	0	0.00	16.45	0	1,955	0.00%
2021/03/11	0	16.40	0	0.00	16.45	0	2,032	0.00%
2021/03/10	0	16.45	0	0.00	16.40	0	2,036	0.00%
2021/03/08	0	16.45	0	0.00	16.35	0	2,057	0.00%
2021/03/02	0	16.35	0	0.00	16.40	0	2,173	0.00%
2021/02/22	0	17.15	5	17.00	17.25	-5	2,131	-0.23%
2021/02/19	2	17.03	3	16.93	16.80	-1	1,977	-0.05%
2021/02/05	0	15.65	0	0.00	15.35	0	1,874	0.00%
2021/02/02	3	15.35	0	0.00	15.30	3	1,946	0.15%
2021/01/28	0.2	15.79	0	0.00	15.60	0.2	1,986	0.01%
2021/01/26	0	15.90	0	0.00	15.70	0	1,987	0.00%
2021/01/25	0	15.85	0	0.00	15.85	0	1,988	0.00%
2021/01/21	0	16.30	0	0.00	15.75	0	2,041	0.00%
2021/01/20	2	15.98	0	0.00	15.80	2	2,033	0.10%
2021/01/12	0	0.00	0.1	16.60	16.35	-0.1	1,981	0.00%
2021/01/11	0	0.00	0.1	16.65	16.65	-0.1	2,093	0.00%
2021/01/04	0	0.00	1	17.55	17.50	-1	2,032	-0.05%
2020/12/31	0.1	17.10	0	0.00	17.05	0.1	1,867	0.00%
2020/12/30	2	17.20	1	17.30	17.25	1	1,835	0.05%
2020/12/29	0	0.00	2	17.15	17.05	-2	1,767	-0.11%
2020/12/28	0	0.00	1	16.90	16.85	-1	1,712	-0.06%
2020/12/18	1	16.15	0	0.00	16.35	1	1,763	0.06%
2020/12/11	2	16.15	0	0.00	16.25	2	2,403	0.08%
2020/12/08	0	0.00	2	16.95	16.75	-2	2,458	-0.08%
2020/11/27	0	17.00	0	0.00	16.80	0	2,758	0.00%
2020/11/26	1	16.50	0	0.00	16.55	1	2,746	0.04%
2020/11/25	2	16.65	0	0.00	16.55	2	2,772	0.07%
2020/11/17	0	16.80	0	0.00	16.65	0	2,850	0.00%
2020/11/12	0	16.90	0	0.00	16.70	0	2,854	0.00%
2020/11/02	2	16.20	2	16.30	16.20	0	3,315	0.00%
2020/10/30	0	17.20	0	0.00	16.35	0	3,345	0.00%
2020/10/29	0	0.00	2	16.80	16.75	-2	3,387	-0.06%
2020/10/28	0	16.50	0	0.00	16.35	0	3,378	0.00%
2020/10/27	0	16.30	0	0.00	16.35	0	3,430	0.00%
2020/10/20	0	16.55	0	0.00	16.50	0	3,767	0.00%
2020/10/19	20	17.00	20	16.68	16.75	0	3,780	0.00%
2020/10/12	0.1	15.95	0	0.00	15.95	0.1	3,823	0.00%
2020/10/06	2	16.20	1	16.30	16.25	1	3,980	0.03%
2020/10/05	0	0.00	0.1	16.30	16.20	-0.1	4,137	0.00%
2020/09/28	0	0.00	1	16.00	16.10	-1	4,793	-0.02%
2020/09/25	1	15.90	0	0.00	15.90	1	5,352	0.02%
2020/09/24	1	16.20	0	0.00	16.15	1	5,549	0.02%
2020/09/23	1	17.15	1	16.85	16.75	0	5,646	0.00%
2020/09/17	1	17.75	1	17.25	17.35	0	5,609	0.00%
2020/09/16	0	16.80	0	0.00	16.85	0	5,152	0.00%
2020/09/15	3	16.73	5	16.74	16.55	-2	5,115	-0.04%
2020/09/10	2	16.25	0	0.00	16.30	2	5,176	0.04%
2020/09/09	0	0.00	1	16.55	16.50	-1	5,196	-0.02%
2020/09/07	2	16.93	2	16.95	17.00	0	5,223	0.00%
2020/09/03	0	16.05	0	0.00	16.05	0	4,812	0.00%
2020/09/01	0	0.00	1	16.10	16.10	-1	4,798	-0.02%
2020/08/31	2	16.20	0	0.00	16.00	2	4,794	0.04%
2020/08/28	1	16.70	4	16.43	16.45	-3	4,761	-0.06%
2020/08/24	0.2	15.65	0	0.00	15.60	0.2	4,696	0.00%
2020/08/20	1	15.40	8	16.20	15.50	-7	4,683	-0.15%
2020/08/14	8	16.70	0	0.00	16.75	8	4,651	0.17%
2020/08/13	0	0.00	1	16.50	16.25	-1	4,597	-0.02%
2020/08/10	0	0.00	1	17.35	17.35	-1	4,510	-0.02%
2020/08/06	1	16.55	1	17.05	16.65	0	4,270	0.00%
2020/07/30	0	0.00	1	16.90	16.70	-1	4,553	-0.02%
2020/07/29	1	15.75	0	0.00	15.90	1	4,446	0.02%
2020/07/27	2	15.40	0	0.00	15.05	2	4,412	0.05%
2020/07/23	0	0.00	1	16.05	16.05	-1	4,356	-0.02%
2020/07/20	3	15.97	0	0.00	16.10	3	4,284	0.07%
2020/07/17	1	16.30	0	0.00	16.15	1	4,238	0.02%
2020/07/15	10	17.40	21	17.06	16.80	-11	4,128	-0.27%
2020/07/14	11	17.64	13	17.28	17.25	-2	4,078	-0.05%
2020/07/13	1	17.30	0	0.00	17.30	1	4,037	0.02%
2020/07/10	0	0.00	4	17.68	17.90	-4	3,988	-0.10%
2020/07/09	2	18.50	4	18.26	18.00	-2	3,821	-0.05%
2020/07/08	3	18.02	7	17.99	18.90	-4	3,615	-0.11%
2020/07/07	5	17.42	0	0.00	17.40	5	3,313	0.15%
2020/07/06	21	17.99	32	17.94	18.20	-11	3,151	-0.35%
2020/06/30	0	0.00	2	14.80	14.75	-2	2,254	-0.09%
2020/06/29	5	14.97	3	14.90	14.90	2	2,200	0.09%
2020/06/24	0.1	14.65	0	0.00	14.50	0.1	2,084	0.00%
2020/06/19	0	0.00	16	14.76	14.50	-16	2,149	-0.74%
2020/06/17	6	15.31	6	15.31	15.10	0	2,091	0.00%
2020/06/15	6	14.98	2	14.90	15.15	4	1,969	0.20%
2020/06/10	1	14.85	0	0.00	14.85	1	1,876	0.05%
2020/06/05	2	14.90	0	0.00	14.85	2	1,942	0.10%
2020/06/04	9	14.72	0	0.00	14.70	9	2,142	0.42%
2020/05/22	0	14.55	0	0.00	14.45	0	2,077	0.00%
2020/05/15	0	0.00	3	14.95	14.80	-3	2,032	-0.15%
2020/05/12	5	16.04	1	16.00	15.80	4	1,949	0.21%
2020/05/08	20	16.10	30	15.37	15.35	-10	1,789	-0.56%
2020/05/06	10	15.35	0	0.00	15.40	10	1,500	0.67%
2020/04/27	0	0.00	0.1	13.50	13.50	-0.1	1,187	-0.01%
2020/04/21	0	0.00	1	13.00	12.70	-1	1,147	-0.09%
2020/04/17	0	0.00	1	13.60	13.15	-1	1,140	-0.09%
2020/04/16	2	13.40	0	0.00	13.30	2	1,128	0.18%
2020/04/10	0	13.10	0	0.00	13.00	0	1,083	0.00%
2020/04/09	0	0.00	89	13.05	13.10	-89	1,080	-8.24%
2020/04/07	0	0.00	1	12.90	12.95	-1	1,062	-0.09%
2020/03/24	2	10.75	0	0.00	10.85	2	853	0.23%
2020/03/23	0	10.40	0	0.00	10.50	0	847	0.00%
2020/03/20	0	11.25	1	11.40	11.25	-1	839	-0.12%
2020/03/16	0.1	13.25	0	0.00	13.25	0.1	759	0.01%
2020/03/10	1	16.80	0	0.00	15.80	1	653	0.15%
2020/03/02	0	14.80	0	0.00	14.80	0	345	0.00%
2020/02/05	0	0.00	2	15.05	15.10	-2	332	-0.60%
2020/02/03	3	14.73	0	0.00	14.75	3	327	0.92%
2020/01/31	1	15.25	0	0.00	15.20	1	309	0.32%
2020/01/07	0.1	15.60	0	0.00	15.60	0.1	319	0.03%
2019/12/09	2	15.50	0	0.00	15.50	2	316	0.63%
2019/12/02	0	0.00	5	15.55	15.70	-5	322	-1.55%
2019/11/12	1	15.75	0	0.00	15.80	1	327	0.31%
2019/11/07	1	15.95	5	15.90	15.90	-4	333	-1.20%
2019/11/01	0	0.00	5	16.00	15.95	-5	354	-1.41%
2019/10/29	10	16.00	0	0.00	16.00	10	372	2.68%
2019/10/25	5	16.00	0	0.00	15.95	5	372	1.34%
2019/10/14	2	16.00	0	0.00	16.00	2	415	0.48%
2019/10/07	3	16.10	0	0.00	16.15	3	443	0.68%
2019/10/04	1	16.15	0	0.00	16.15	1	554	0.18%
2019/09/20	3	16.35	0	0.00	16.35	3	794	0.38%
2019/09/18	2	16.35	1	16.35	16.50	1	797	0.13%
2019/09/16	5	16.40	0	0.00	16.45	5	815	0.61%
2019/08/05	10	16.95	10	16.75	16.55	0	827	0.00%
2019/08/02	0	0.00	5	17.20	16.90	-5	817	-0.61%
2019/07/29	0	0.00	3	17.20	17.25	-3	802	-0.37%
2019/07/25	2	17.20	0	0.00	17.30	2	800	0.25%
2019/07/23	0	0.00	3	17.35	17.40	-3	790	-0.38%
2019/07/17	10	17.90	12	17.87	17.80	-2	765	-0.26%
2019/07/10	14	17.54	31	17.85	17.70	-17	705	-2.41%
2019/07/09	30	17.28	30	17.20	17.10	0	587	0.00%
2019/07/02	14	17.27	10	17.43	17.15	4	526	0.76%
2019/07/01	4	16.65	0	0.00	16.80	4	415	0.96%
2019/06/24	2	16.70	0	0.00	16.65	2	454	0.44%
2019/06/11	0	0.00	0	16.95	16.90	0	539	0.00%
2019/04/10	10	17.00	0	0.00	17.05	10	541	1.85%
2019/03/26	5	17.75	5	17.70	17.50	0	445	0.00%
2019/03/12	10	16.60	0	0.00	16.60	10	314	3.18%
2019/03/07	0	16.65	0	0.00	16.70	0	311	0.00%
2019/02/21	0	0.00	8	17.01	16.95	-8	279	-2.86%
2019/02/15	5	16.35	5	16.30	16.30	0	218	0.00%
2018/12/26	2	15.60	0	0.00	15.75	2	296	0.67%
2018/12/06	4	16.00	0	0.00	15.90	4	355	1.13%
2018/11/28	2	16.10	0	0.00	16.15	2	374	0.53%
2018/08/27	0	0.00	2	18.40	18.25	-2	632	-0.32%
2018/07/24	2	18.20	0	0.00	18.20	2	966	0.21%
2018/07/20	0	0.00	1	17.80	17.95	-1	974	-0.10%
2018/06/21	0	0.00	2	18.55	18.55	-2	974	-0.21%
2018/06/19	0	0.00	2	18.80	18.65	-2	1,013	-0.20%
2018/06/14	5	19.58	5	19.45	19.30	0	976	0.00%
2018/06/13	1	19.65	0	0.00	19.60	1	963	0.10%
2018/06/04	0	0.00	7	19.20	19.20	-7	915	-0.76%
2018/06/01	1	19.45	0	0.00	19.30	1	906	0.11%
2018/05/28	1	18.85	30	19.00	18.85	-29	790	-3.67%
2018/05/24	2	18.90	2	18.80	18.90	0	776	0.00%
2018/05/21	5	18.90	0	0.00	18.90	5	779	0.64%
2018/05/18	11	19.03	52	19.00	18.90	-41	773	-5.30%
2018/05/17	0	0.00	6	18.65	18.60	-6	700	-0.86%
2018/05/15	6	18.30	0	0.00	18.30	6	679	0.88%
2018/05/08	0	0.00	8	18.35	18.25	-8	697	-1.15%
2018/05/04	1	17.90	0	0.00	17.90	1	670	0.15%
2018/03/23	1	17.80	0	0.00	17.85	1	1,058	0.09%
2018/03/19	0	0.00	2	18.15	18.05	-2	1,063	-0.19%
2018/03/14	0	0.00	4	18.20	18.25	-4	1,108	-0.36%
2018/03/08	0	0.00	7	17.70	17.80	-7	1,086	-0.64%
2018/02/26	0	17.75	0	0.00	17.85	0	1,085	0.00%
2018/02/23	5	17.70	0	0.00	17.70	5	1,092	0.46%
2018/02/22	0	0.00	10	17.55	17.55	-10	1,095	-0.91%
2018/02/09	7	16.80	0	0.00	17.00	7	1,069	0.65%
2018/02/07	15	17.50	0	0.00	17.30	15	1,064	1.41%
2018/02/02	10	18.55	0	0.00	18.45	10	1,032	0.97%
2018/02/01	20	18.50	0	0.00	18.60	20	1,032	1.94%
2018/01/31	50	18.50	0	0.00	18.45	50	1,020	4.90%
2018/01/29	0	0.00	1	18.55	18.55	-1	1,004	-0.10%
2018/01/02	0	0.00	0.1	19.55	19.55	-0.1	906	-0.01%