華孚 (6235)-凱基-土城券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
87.1
漲跌
▼0.2
漲幅
-0.23%
成交量
1,573張
產業
上市電腦週邊類股
359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

華孚 (6235)籌碼相關－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	88.70	3	87.77	85.00	-1	4,296	-0.02%
2024/05/09	1	91.70	1	92.40	91.80	0	4,187	0.00%
2024/05/08	1	91.70	0	0.00	91.60	1	4,186	0.02%
2024/05/03	1	97.60	1	93.20	93.30	0	4,407	0.00%
2024/04/30	2	93.40	12	91.81	95.00	-10	4,264	-0.23%
2024/04/26	10	85.00	0	0.00	84.80	10	4,039	0.25%
2024/04/24	5	86.84	5	87.60	87.50	0	4,049	0.00%
2024/04/22	1	84.50	0	0.00	81.70	1	3,982	0.03%
2024/04/19	2	85.95	3	86.87	85.50	-1	3,963	-0.03%
2024/04/18	0	0.00	1	89.60	90.50	-1	3,912	-0.03%
2024/04/16	0	0.00	1	87.20	87.40	-1	3,914	-0.03%
2024/04/15	0	0.00	4	95.00	95.00	-4	3,861	-0.10%
2024/04/11	1	100.00	0	0.00	100.00	1	3,827	0.03%
2024/04/10	1	102.50	0	0.00	102.00	1	3,874	0.03%
2024/04/03	0	0.00	1	107.00	106.00	-1	4,101	-0.02%
2024/04/02	1	103.50	0	0.00	104.00	1	4,069	0.02%
2024/04/01	2	105.00	0	0.00	105.00	2	4,075	0.05%
2024/03/29	1	102.50	0	0.00	102.50	1	4,083	0.02%
2024/03/27	0	104.50	0	0.00	103.50	0	4,113	0.00%
2024/03/26	3	103.83	0	0.00	102.50	3	4,130	0.07%
2024/03/25	1	108.50	0	0.00	108.50	1	4,098	0.02%
2024/03/22	0	0.00	1	111.00	110.50	-1	4,208	-0.02%
2024/03/21	3	116.17	1	116.50	114.00	2	4,218	0.05%
2024/03/20	0	0.00	1	114.50	115.00	-1	4,208	-0.02%
2024/03/19	0	0.00	3	113.00	113.50	-3	4,289	-0.07%
2024/03/18	4	113.38	4	114.00	115.00	0	4,285	0.00%
2024/03/15	2	111.25	7	110.00	111.00	-5	4,230	-0.12%
2024/03/13	0	0.00	1	111.00	110.00	-1	4,260	-0.02%
2024/03/12	0	0.00	4	113.63	112.50	-4	4,250	-0.09%
2024/03/11	0	0.00	1.5	113.67	114.00	-1.5	4,239	-0.04%
2024/03/08	3	111.17	2	111.25	110.00	1	4,216	0.02%
2024/03/07	2	111.50	1	109.50	112.00	1	4,263	0.02%
2024/03/06	12	113.88	4	113.50	112.50	8	4,229	0.19%
2024/03/05	0	0.00	5	109.10	111.00	-5	4,041	-0.12%
2024/03/01	10.5	106.36	5	107.10	105.00	5.5	4,170	0.13%
2024/02/29	0.1	103.50	0	0.00	103.00	0.1	4,361	0.00%
2024/02/27	1.1	105.09	0	0.00	103.50	1.1	4,753	0.02%
2024/02/23	1	106.00	1	106.50	105.00	0	4,995	0.00%
2024/02/22	10	107.50	10	108.50	107.50	0	5,093	0.00%
2024/02/21	6	107.92	5	107.00	107.50	1	5,200	0.02%
2024/02/20	3	109.50	2	111.00	107.00	1	5,357	0.02%
2024/02/16	1	107.00	0	0.00	108.00	1	5,842	0.02%
2024/02/15	0	0.00	1	104.00	105.00	-1	5,929	-0.02%
2024/02/05	2	103.00	1	103.50	103.00	1	5,987	0.02%
2024/02/02	1	103.00	0	0.00	102.00	1	6,063	0.02%
2024/02/01	0	103.00	0	0.00	102.00	0	6,118	0.00%
2024/01/29	1	104.50	4	103.25	105.00	-3	6,389	-0.05%
2024/01/26	4	99.18	2	99.00	100.00	2	6,562	0.03%
2024/01/23	1	106.50	1	108.50	108.50	0	7,174	0.00%
2024/01/22	1	107.00	2	106.50	107.50	-1	7,243	-0.01%
2024/01/19	2	105.50	0	0.00	104.00	2	7,295	0.03%
2024/01/17	1	106.50	1	106.00	106.00	0	7,442	0.00%
2024/01/11	1	110.50	2	109.00	110.50	-1	8,209	-0.01%
2024/01/09	2	110.50	1	111.00	109.50	1	8,314	0.01%
2024/01/08	0	0.00	1	112.50	112.50	-1	8,354	-0.01%
2024/01/04	4	116.13	3	116.83	115.50	1	8,461	0.01%
2024/01/03	5	115.00	4	116.38	116.50	1	8,482	0.01%
2024/01/02	0	0.00	1	113.50	113.50	-1	8,460	-0.01%
2023/12/28	1	114.00	2	113.50	113.50	-1	8,702	-0.01%
2023/12/27	1	112.50	2	112.50	113.00	-1	9,016	-0.01%
2023/12/26	1	111.00	2	112.25	113.00	-1	9,247	-0.01%
2023/12/25	1	110.50	0	0.00	110.50	1	9,439	0.01%
2023/12/21	2	110.50	1	112.00	112.50	1	9,660	0.01%
2023/12/20	0	0.00	1	112.50	112.50	-1	9,758	-0.01%
2023/12/19	3	116.33	0	0.00	113.00	3	9,806	0.03%
2023/12/18	1	115.50	1	114.50	115.00	0	9,780	0.00%
2023/12/15	1	113.50	0	0.00	112.50	1	9,822	0.01%
2023/12/14	1	114.00	1	116.00	116.00	0	9,811	0.00%
2023/12/13	3	111.00	0	0.00	110.50	3	9,761	0.03%
2023/12/07	0	0.00	1	113.50	113.50	-1	10,340	-0.01%
2023/12/06	12	115.38	12	116.54	114.00	0	10,430	0.00%
2023/12/05	34	115.50	37	114.36	115.50	-3	10,436	-0.03%
2023/12/04	4	114.13	0	0.00	114.50	4	10,483	0.04%
2023/12/01	0	0.00	1	120.00	118.50	-1	10,443	-0.01%
2023/11/30	2	120.25	4	120.50	120.00	-2	10,779	-0.02%
2023/11/29	4	122.50	0	0.00	120.50	4	10,900	0.04%
2023/11/28	1	119.00	1	121.50	121.50	0	11,103	0.00%
2023/11/27	2	120.50	1	123.50	117.00	1	11,199	0.01%
2023/11/24	2	118.00	2	114.25	117.00	0	11,201	0.00%
2023/11/22	0	0.00	0.5	124.00	127.00	-0.5	11,826	0.00%
2023/11/20	0	0.00	6.5	128.88	128.50	-6.5	12,189	-0.05%
2023/11/17	6	131.33	9	131.00	131.00	-3	12,287	-0.02%
2023/11/16	13	126.19	19	128.13	130.00	-6	12,498	-0.05%
2023/11/15	16	125.44	15	126.47	125.00	1	12,845	0.01%
2023/11/14	2	117.00	0	0.00	119.00	2	13,125	0.02%
2023/11/13	2	117.75	2	118.00	118.00	0	13,197	0.00%
2023/11/10	2	115.00	2	114.00	114.50	0	13,301	0.00%
2023/11/09	2	115.75	1	115.00	115.00	1	13,438	0.01%
2023/11/08	7	119.79	1	120.00	118.00	6	13,486	0.04%
2023/11/07	1	120.00	2	121.75	119.00	-1	13,713	-0.01%
2023/11/06	4	121.00	2	122.25	122.00	2	13,793	0.01%
2023/11/03	3	120.83	2	118.00	118.50	1	13,704	0.01%
2023/11/02	1	113.00	2	114.00	115.50	-1	13,519	-0.01%
2023/11/01	9	106.89	9	107.06	112.00	0	13,542	0.00%
2023/10/31	1	114.00	0	0.00	108.00	1	13,477	0.01%
2023/10/30	0	0.00	1	120.00	120.00	-1	13,351	-0.01%
2023/10/27	2	117.50	2	119.25	118.00	0	13,380	0.00%
2023/10/24	5	121.00	5	122.70	125.50	0	13,821	0.00%
2023/10/23	6	115.25	6	117.33	121.50	0	14,288	0.00%
2023/10/20	2	115.50	1	115.50	115.50	1	14,713	0.01%
2023/10/19	1	128.50	0	0.00	128.00	1	14,591	0.01%
2023/10/18	1	130.00	2	131.25	129.00	-1	14,881	-0.01%
2023/10/16	5	138.10	3	137.83	136.50	2	15,911	0.01%
2023/10/13	0	0.00	1	141.50	143.00	-1	15,867	-0.01%
2023/10/11	4	142.13	5	139.00	139.00	-1	16,653	-0.01%
2023/10/06	8	146.38	7	147.29	144.50	1	16,853	0.01%
2023/10/05	24	148.52	24	148.08	145.50	0	16,876	0.00%
2023/10/04	18	144.92	17	145.82	146.00	1	16,959	0.01%
2023/10/03	5	146.90	5	148.20	145.00	0	17,004	0.00%
2023/10/02	11	153.32	14	152.82	153.00	-3	16,679	-0.02%
2023/09/28	14	147.57	14	146.54	147.00	0	16,449	0.00%
2023/09/27	1	145.00	1	144.00	144.00	0	16,253	0.00%
2023/09/26	17	137.68	18	138.81	139.00	-1	16,118	-0.01%
2023/09/25	1	137.50	0	0.00	136.50	1	16,088	0.01%
2023/09/22	5	131.10	5	130.00	131.00	0	15,978	0.00%
2023/09/21	13	128.81	13	129.31	128.50	0	15,896	0.00%
2023/09/20	13	131.58	13.2	132.66	129.00	-0.2	15,807	0.00%
2023/09/19	1	135.50	0	0.00	133.00	1	15,739	0.01%
2023/09/18	4	140.50	0	0.00	139.00	4	15,633	0.03%
2023/09/15	2	144.25	7	145.00	145.50	-5	15,611	-0.03%
2023/09/14	4.2	144.45	1	138.00	145.00	3.2	15,481	0.02%
2023/09/12	10	135.60	1	139.00	135.00	9	15,863	0.06%
2023/09/11	0	0.00	0.4	136.50	136.50	-0.4	15,942	0.00%
2023/09/08	0	0.00	4.4	144.45	144.00	-4.4	16,437	-0.03%
2023/09/07	11	146.14	11	147.00	147.00	0	16,948	0.00%
2023/09/06	13	149.08	15	148.40	146.00	-2	17,258	-0.01%
2023/09/05	33	154.71	33	151.68	150.00	0	17,566	0.00%
2023/09/04	10	148.50	10	147.75	151.00	0	17,312	0.00%
2023/09/01	21.4	157.35	20	150.50	147.50	1.4	17,363	0.01%
2023/08/31	43	153.19	40	154.21	154.00	3	17,357	0.02%
2023/08/30	35	154.00	34	151.43	150.00	1	17,869	0.01%
2023/08/29	32	152.13	32	150.91	149.50	0	17,783	0.00%
2023/08/28	44.3	147.43	51	150.18	150.50	-6.8	17,803	-0.04%
2023/08/25	15	143.47	13	145.69	144.00	2	17,481	0.01%
2023/08/24	7	144.00	5	141.70	144.50	2	17,672	0.01%
2023/08/23	13	140.65	26	141.02	140.00	-13	17,865	-0.07%
2023/08/22	31	142.84	27	141.48	141.00	4	17,898	0.02%
2023/08/21	36	137.60	34	139.43	140.50	2	17,845	0.01%
2023/08/18	31	129.47	38	133.91	130.50	-7	17,534	-0.04%
2023/08/17	22	128.18	22	129.07	127.50	0	17,196	0.00%
2023/08/16	17.2	128.00	15	125.20	128.00	2.2	17,392	0.01%
2023/08/15	4	119.75	6	122.25	125.00	-2	18,138	-0.01%
2023/08/11	3	120.83	4	122.50	119.50	-1	19,028	-0.01%
2023/08/10	6	119.33	6	120.75	117.00	0	19,175	0.00%
2023/08/09	22	123.32	23	122.04	122.00	-1	19,556	-0.01%
2023/08/07	3	119.00	1	122.00	122.50	2	20,435	0.01%
2023/08/04	2	113.00	6	118.58	120.50	-4	20,584	-0.02%
2023/08/02	2	115.00	3	114.17	113.00	-1	20,353	0.00%
2023/08/01	5	117.50	8	118.69	117.50	-3	20,262	-0.01%
2023/07/31	11	121.00	20	119.05	116.00	-9	20,175	-0.04%
2023/07/28	2	118.00	5	118.60	119.50	-3	19,924	-0.02%
2023/07/27	14	118.89	11	121.00	116.50	3	19,829	0.02%
2023/07/26	28	120.63	21	122.33	117.50	7	19,576	0.04%
2023/07/25	4	117.00	3	116.17	122.50	1	19,010	0.01%
2023/07/21	19	132.45	14	134.29	123.50	5	18,214	0.03%
2023/07/20	34	134.93	34	135.49	137.00	0	17,954	0.00%
2023/07/19	24	129.15	17	129.32	128.50	7	17,905	0.04%
2023/07/18	5	134.00	0	0.00	134.00	5	17,706	0.03%
2023/07/17	1	163.00	1	158.00	148.50	0	18,223	0.00%
2023/07/14	12	175.92	10	172.90	165.00	2	18,544	0.01%
2023/07/13	23	167.43	21	167.07	172.00	2	18,590	0.01%
2023/07/12	2	158.50	5	162.40	156.50	-3	19,398	-0.02%
2023/07/11	10	166.15	7	166.07	161.00	3	20,339	0.01%
2023/07/10	10	156.50	10.4	157.81	158.00	-0.4	21,096	0.00%
2023/07/07	0	0.00	1	158.00	160.50	-1	21,412	0.00%
2023/07/06	0	0.00	0.2	160.00	160.50	-0.2	22,054	0.00%
2023/07/03	5	158.80	7	160.71	166.00	-2	24,600	-0.01%
2023/06/30	3.4	154.54	0	0.00	155.00	3.4	25,522	0.01%
2023/06/28	2	148.00	8	145.88	147.00	-6	26,315	-0.02%
2023/06/27	16	150.81	9	149.00	148.00	7	26,726	0.03%
2023/06/20	0	0.00	0.2	155.50	153.00	-0.2	27,436	0.00%
2023/06/19	1	162.50	3.5	164.43	164.00	-2.5	27,754	-0.01%
2023/06/16	5	164.50	5	166.80	167.50	0	28,057	0.00%
2023/06/15	1	158.50	2	157.50	159.50	-1	28,047	0.00%
2023/06/14	2	152.25	1	151.00	157.50	1	28,312	0.00%
2023/06/13	3	145.33	4	144.75	150.50	-1	28,272	0.00%
2023/06/12	11	137.50	10	139.50	137.00	1	28,203	0.00%
2023/06/09	19.5	133.46	18	132.06	131.50	1.5	28,608	0.01%
2023/06/08	1	129.00	0	0.00	129.00	1	29,018	0.00%
2023/06/07	4	131.50	18	129.36	129.00	-14	29,177	-0.05%
2023/06/06	28	133.20	13	129.92	129.00	15	29,364	0.05%
2023/06/05	27	130.06	27.2	134.88	131.00	-0.2	29,942	0.00%
2023/06/02	3.2	126.63	4	127.25	124.50	-0.8	30,223	0.00%
2023/06/01	4	124.38	5	126.20	124.50	-1	30,302	0.00%
2023/05/31	9	122.67	15	122.93	124.50	-6	30,885	-0.02%
2023/05/30	8	120.44	2	120.25	119.50	6	31,093	0.02%
2023/05/29	1	117.00	0	123.50	123.50	1	30,789	0.00%
2023/05/26	1	112.50	3	114.67	112.50	-2	30,672	-0.01%
2023/05/25	1.2	115.08	1	117.50	117.00	0.2	31,086	0.00%
2023/05/24	7	114.57	6	115.00	114.00	1	31,709	0.00%
2023/05/23	8	113.63	7	113.71	113.00	1	32,027	0.00%
2023/05/22	16	115.03	23	112.93	113.00	-7	32,176	-0.02%
2023/05/19	3	114.17	4	113.75	113.00	-1	32,220	0.00%
2023/05/18	17	110.71	19	113.66	116.00	-2	31,611	-0.01%
2023/05/17	0	0.00	3.1	105.50	105.50	-3.1	31,412	-0.01%
2023/05/16	11.5	97.68	11	98.64	96.00	0.5	31,474	0.00%
2023/05/15	0	0.00	13	98.66	96.80	-13	31,548	-0.04%
2023/05/12	17.1	94.80	5	93.14	97.30	12.1	31,695	0.04%
2023/05/11	3.5	94.87	1	93.10	91.80	2.5	32,770	0.01%
2023/05/10	61	92.33	61	92.90	91.10	0	33,421	0.00%
2023/05/09	0	0.00	1	99.00	97.50	-1	33,907	0.00%
2023/05/08	2	97.40	1	97.80	98.30	1	34,583	0.00%
2023/05/04	0	0.00	2	93.40	95.90	-2	34,769	-0.01%
2023/05/03	1	95.03	0	0.00	94.40	1	34,792	0.00%
2023/04/28	0.2	93.10	0	0.00	95.70	0.2	34,990	0.00%
2023/04/25	0	0.00	6	86.65	86.60	-6	34,845	-0.02%
2023/04/24	11	94.07	11	95.21	93.60	0	34,750	0.00%
2023/04/21	22	94.10	23.2	94.70	93.20	-1.2	34,433	0.00%
2023/04/20	11	97.63	13.5	97.79	95.40	-2.5	33,881	-0.01%
2023/04/19	20.5	100.33	19	100.17	99.60	1.5	33,317	0.00%
2023/04/18	13.1	98.59	16.3	96.25	96.50	-3.2	32,710	-0.01%
2023/04/17	19.3	98.58	10	97.76	97.80	9.3	32,085	0.03%
2023/04/14	8	90.43	13	92.97	94.90	-5	31,310	-0.02%
2023/04/13	28.1	86.17	28	87.04	86.30	0.1	30,277	0.00%
2023/04/12	15	83.95	14	83.78	83.10	1	29,217	0.00%
2023/04/11	11.5	81.55	13.5	82.74	83.80	-2	28,757	-0.01%
2023/04/10	15	81.24	13	80.84	79.80	2	28,135	0.01%
2023/04/07	27.2	81.07	13	80.72	80.40	14.2	27,705	0.05%
2023/04/06	12	80.07	12	80.76	82.10	0	26,882	0.00%
2023/03/31	17	72.32	19	74.65	77.30	-2	25,542	-0.01%
2023/03/30	4	70.10	4	70.30	70.30	0	24,592	0.00%
2023/03/29	363	72.99	362	71.24	69.50	1	24,426	0.00%	大買/大賣/
2023/03/28	13	71.07	11	71.01	71.90	2	23,941	0.01%
2023/03/27	3.5	71.26	11	70.50	70.50	-7.5	23,535	-0.03%
2023/03/24	6.3	67.03	1	68.00	67.40	5.3	23,182	0.02%
2023/03/23	2	70.10	2	69.25	68.70	0	23,042	0.00%
2023/03/22	2	71.05	0.5	72.30	69.50	1.5	22,886	0.01%
2023/03/21	8.5	74.04	27	74.20	71.90	-18.5	22,562	-0.08%
2023/03/20	22	70.23	2.5	69.22	70.80	19.5	22,025	0.09%
2023/03/17	5	69.92	27	69.41	68.40	-22	21,673	-0.10%
2023/03/16	22	68.23	6	67.60	69.20	16	21,158	0.08%
2023/03/15	0	0.00	5	69.00	67.70	-5	20,689	-0.02%
2023/03/14	9.5	67.82	11	68.12	67.70	-1.5	20,344	-0.01%
2023/03/13	8	66.83	7	67.34	66.10	1	19,734	0.01%
2023/03/10	4	65.30	7	65.94	65.90	-3	19,220	-0.02%
2023/03/09	9	67.80	3	67.20	67.70	6	19,216	0.03%
2023/03/08	3	68.17	3	69.07	68.90	0	18,865	0.00%
2023/03/07	6	65.43	5	64.80	65.50	1	18,053	0.01%
2023/03/03	14	59.27	10	58.92	58.30	4	16,899	0.02%
2023/03/02	2	56.00	5	55.66	58.40	-3	15,970	-0.02%
2023/03/01	7	53.94	6	53.57	53.10	1	15,417	0.01%
2023/02/24	3	54.90	4	54.20	54.00	-1	15,359	-0.01%
2023/02/23	19	54.54	20	54.85	54.80	-1	15,036	-0.01%
2023/02/22	15	52.57	17.2	52.67	54.00	-2.2	14,483	-0.02%
2023/02/21	13	50.84	16	51.41	51.00	-3	13,741	-0.02%
2023/02/20	10	49.97	9	50.01	49.30	1	13,259	0.01%
2023/02/17	8.2	49.63	5	50.10	50.10	3.2	12,888	0.02%
2023/02/15	5	48.78	4	48.55	47.75	1	12,293	0.01%
2023/02/14	1	48.25	2	47.25	47.30	-1	11,582	-0.01%
2023/02/13	1	49.30	2	48.28	48.40	-1	11,330	-0.01%
2023/02/10	7	49.07	9.3	48.66	48.40	-2.3	11,009	-0.02%
2023/02/09	40	48.32	38	48.95	49.75	2	10,439	0.02%
2023/02/08	86	44.40	88	44.72	46.90	-2	8,819	-0.02%
2023/02/07	250	42.21	253	42.64	42.65	-3	7,804	-0.04%	大買/大賣/
2023/02/06	104	39.98	117	40.20	40.80	-13	7,095	-0.18%	大買/大賣/
2023/01/12	0	0.00	1	36.85	36.35	-1	6,262	-0.02%
2023/01/09	0	0.00	1	37.25	36.60	-1	6,314	-0.02%
2023/01/06	2	36.60	0	0.00	36.50	2	6,346	0.03%
2023/01/05	1	37.10	1	36.95	36.80	0	6,428	0.00%
2023/01/04	3	37.70	0	0.00	37.20	3	6,404	0.05%
2023/01/03	2	36.58	0	0.00	36.65	2	6,100	0.03%
2022/12/30	1	35.20	0	0.00	34.90	1	6,067	0.02%
2022/12/28	1	34.85	1	35.10	34.85	0	6,388	0.00%
2022/12/26	0	0.00	20	35.93	36.05	-20	6,619	-0.30%
2022/12/23	0	0.00	1	35.20	36.05	-1	6,676	-0.01%
2022/12/22	1	36.75	1	35.75	35.90	0	6,758	0.00%
2022/12/20	1	35.90	0	0.00	35.95	1	7,258	0.01%
2022/12/16	0	0.00	3	37.80	37.70	-3	7,299	-0.04%
2022/12/15	8	38.92	2	39.05	39.05	6	7,307	0.08%
2022/12/14	6	38.10	3	37.70	38.00	3	7,283	0.04%
2022/12/13	2	38.40	0	0.00	37.35	2	7,287	0.03%
2022/12/12	4	37.40	0	0.00	37.85	4	7,339	0.05%
2022/12/09	0	0.00	2	37.50	37.50	-2	7,353	-0.03%
2022/12/08	1	38.10	0	0.00	38.15	1	7,377	0.01%
2022/12/07	3	38.85	2	37.60	37.55	1	7,407	0.01%
2022/12/06	5	38.95	1	38.85	38.65	4	7,375	0.05%
2022/12/05	2	40.30	1	40.35	40.20	1	7,342	0.01%
2022/12/02	6	40.23	0	0.00	40.95	6	7,591	0.08%
2022/12/01	1	39.55	6	39.03	39.50	-5	7,563	-0.07%
2022/11/24	2	35.50	1	35.70	35.65	1	7,779	0.01%
2022/11/23	1	34.95	1	35.30	34.90	0	7,759	0.00%
2022/11/22	16	35.13	2	35.48	35.10	14	7,763	0.18%
2022/11/21	15	34.30	15	35.12	34.85	0	7,717	0.00%
2022/11/18	6	34.29	3	34.37	34.15	3	7,641	0.04%
2022/11/17	3	35.32	2	35.75	35.35	1	7,543	0.01%
2022/11/16	0	0.00	1	34.80	34.80	-1	7,365	-0.01%
2022/11/15	2	34.50	4	34.09	34.15	-2	7,253	-0.03%
2022/11/11	1	34.95	0	0.00	33.55	1	7,266	0.01%
2022/11/10	1	34.45	0	0.00	33.95	1	7,239	0.01%
2022/11/09	3	34.42	2	34.38	34.10	1	7,268	0.01%
2022/11/08	0	0.00	2	34.58	33.65	-2	7,260	-0.03%
2022/11/07	0	0.00	1	33.70	33.60	-1	7,317	-0.01%
2022/11/04	2	31.98	0	0.00	33.30	2	7,292	0.03%
2022/11/03	0	0.00	2	32.55	32.70	-2	7,316	-0.03%
2022/11/02	2	33.15	0	0.00	32.75	2	7,384	0.03%
2022/11/01	0	0.00	6	31.59	31.65	-6	7,449	-0.08%
2022/10/31	2	31.55	0	0.00	31.00	2	7,544	0.03%
2022/10/27	0	0.00	1	30.95	31.10	-1	7,635	-0.01%
2022/10/25	1	30.40	0	0.00	30.05	1	7,777	0.01%
2022/10/24	0	0.00	2	30.60	30.05	-2	7,821	-0.03%
2022/10/21	3	30.70	0	0.00	29.70	3	7,971	0.04%
2022/10/20	4	30.85	0	0.00	30.90	4	8,008	0.05%
2022/10/19	0	0.00	1	32.70	31.85	-1	8,166	-0.01%
2022/10/13	1	31.45	0	0.00	30.25	1	9,011	0.01%
2022/10/06	15	35.40	15	35.15	35.15	0	9,750	0.00%
2022/10/04	1	34.20	4	34.39	35.05	-3	9,856	-0.03%
2022/10/03	0	0.00	2	32.33	31.90	-2	9,803	-0.02%
2022/09/30	1	32.20	0	0.00	32.20	1	10,021	0.01%
2022/09/29	1	32.05	0	0.00	31.75	1	10,302	0.01%
2022/09/28	0	0.00	1	33.25	31.05	-1	10,718	-0.01%
2022/09/27	1	32.70	0	0.00	32.95	1	10,654	0.01%
2022/09/26	2	36.15	22	36.54	36.15	-20	10,540	-0.19%
2022/09/22	1	38.95	0	0.00	39.45	1	11,358	0.01%
2022/09/20	1	38.30	0	0.00	38.35	1	12,925	0.01%
2022/09/19	2	38.50	1	38.05	38.20	1	14,001	0.01%
2022/09/16	1	40.50	0	0.00	40.00	1	14,207	0.01%
2022/09/15	1	42.00	1	41.75	40.85	0	14,811	0.00%
2022/09/14	16	41.13	16	41.41	41.50	0	15,635	0.00%
2022/09/13	2	41.00	0	0.00	40.95	2	16,354	0.01%
2022/09/12	5	41.53	5	42.04	41.70	0	16,692	0.00%
2022/09/08	6	42.79	4	42.05	40.90	2	17,089	0.01%
2022/09/07	5.3	41.90	6	42.25	41.85	-0.8	18,150	0.00%
2022/09/06	1	40.30	0	0.00	39.45	1	18,739	0.01%
2022/09/02	4	40.65	13	40.53	40.85	-9	19,085	-0.05%
2022/09/01	1	40.00	0	0.00	39.30	1	19,358	0.01%
2022/08/31	7	39.84	7	40.11	40.15	0	19,392	0.00%
2022/08/29	3	37.35	0	0.00	37.45	3	19,434	0.02%
2022/08/26	2	38.80	3	39.17	38.45	-1	19,825	-0.01%
2022/08/25	1	38.60	1	38.25	38.10	0	20,203	0.00%
2022/08/23	3	37.70	0	0.00	38.20	3	22,772	0.01%
2022/08/22	0	0.00	2	38.40	38.00	-2	24,041	-0.01%
2022/08/19	5	38.58	0	0.00	38.50	5	24,824	0.02%
2022/08/18	0	0.00	2	38.95	38.90	-2	25,135	-0.01%
2022/08/17	3	37.85	1	37.60	37.80	2	25,181	0.01%
2022/08/12	1	38.45	12	38.58	38.55	-11	25,469	-0.04%
2022/08/11	4	40.73	1	40.70	40.70	3	25,508	0.01%
2022/08/10	3	41.37	2	41.10	40.80	1	25,922	0.00%
2022/08/09	1	40.75	1	40.55	40.60	0	26,002	0.00%
2022/08/08	1	40.75	3	40.67	40.65	-2	26,063	-0.01%
2022/08/05	2	38.93	2	39.28	39.70	0	26,004	0.00%
2022/08/03	3	37.55	6	37.88	37.55	-3	26,522	-0.01%
2022/08/02	4	38.85	3	38.50	38.55	1	26,859	0.00%
2022/08/01	2	40.00	1	41.10	40.15	1	27,198	0.00%
2022/07/29	0	0.00	0.1	41.25	41.25	-0.1	27,731	0.00%
2022/07/28	1.1	42.25	0	0.00	40.95	1.1	28,063	0.00%
2022/07/27	1	40.95	2	41.05	41.75	-1	27,977	0.00%
2022/07/26	3	41.43	2	42.40	40.90	1	27,955	0.00%
2022/07/25	1	41.00	1	41.05	41.90	0	27,958	0.00%
2022/07/22	29	41.74	14	41.29	41.40	15	27,932	0.05%
2022/07/19	2	39.78	0	0.00	39.25	2	27,686	0.01%
2022/07/18	0	0.00	3	40.45	39.75	-3	27,795	-0.01%
2022/07/15	2	40.20	1	39.65	39.65	1	27,873	0.00%
2022/07/14	1	38.35	5	38.30	38.50	-4	27,613	-0.01%
2022/07/13	1	37.20	1	37.45	37.00	0	27,698	0.00%
2022/07/12	2	36.50	7	36.79	35.75	-5	27,713	-0.02%
2022/07/11	6	39.00	12	38.90	38.90	-6	28,319	-0.02%
2022/07/08	3	38.72	1	38.65	38.25	2	28,886	0.01%
2022/07/07	8	38.65	8	37.72	38.45	0	28,772	0.00%
2022/07/06	8	42.51	3	42.43	38.30	5	28,622	0.02%
2022/07/05	1	42.90	4	42.70	42.65	-3	28,410	-0.01%
2022/07/04	1	42.05	0	0.00	41.55	1	28,630	0.00%
2022/07/01	16	44.96	16	45.38	41.55	0	28,876	0.00%
2022/06/30	5	43.66	3	44.30	44.45	2	28,385	0.01%
2022/06/29	17	44.79	2	43.75	45.15	15	28,180	0.05%
2022/06/28	28	46.00	6	45.04	43.80	22	27,813	0.08%
2022/06/27	70	46.60	102.1	46.88	47.50	-32.1	27,523	-0.12%	大賣/
2022/06/23	4	42.86	2	41.05	42.50	2	26,927	0.01%
2022/06/22	2	44.58	2	43.30	42.50	0	26,708	0.00%
2022/06/21	22	44.34	28	45.21	45.15	-6	26,427	-0.02%
2022/06/20	20	42.65	21	42.40	41.90	-1	26,433	0.00%
2022/06/17	11	42.68	0	0.00	42.75	11	26,534	0.04%
2022/06/16	35	44.67	48.1	46.12	41.95	-13.1	26,242	-0.05%
2022/06/15	10	45.74	8	46.16	43.35	2	24,960	0.01%
2022/06/14	3	43.23	3	43.53	44.55	0	24,373	0.00%
2022/06/13	0	0.00	1	43.05	43.80	-1	24,070	0.00%
2022/06/10	8	43.68	2	44.00	44.30	6	23,935	0.03%
2022/06/08	1	41.60	0	0.00	42.25	1	23,866	0.00%
2022/06/07	1	42.35	2	42.65	42.25	-1	23,873	0.00%
2022/06/02	10	45.95	15	45.77	45.10	-5	23,288	-0.02%
2022/06/01	11	45.98	11	46.10	45.20	0	22,856	0.00%
2022/05/31	567.2	45.25	559	45.14	45.90	8.2	22,073	0.04%	大買/大賣/
2022/05/30	206	42.67	206	42.88	44.65	0	20,252	0.00%	大買/大賣/
2022/05/27	5	40.39	9	40.17	40.60	-4	18,975	-0.02%
2022/05/26	12	38.58	4	38.03	38.10	8	18,231	0.04%
2022/05/25	3	38.40	2	38.40	38.30	1	17,899	0.01%
2022/05/20	3	38.63	4	38.66	38.30	-1	17,752	-0.01%
2022/05/19	3	38.55	0	0.00	39.60	3	17,467	0.02%
2022/05/18	3	39.30	3	38.30	39.60	0	17,232	0.00%
2022/05/17	3	37.00	1	37.10	37.10	2	16,775	0.01%
2022/05/16	1	35.90	1	35.70	35.80	0	16,634	0.00%
2022/05/11	3	36.47	0	0.00	35.95	3	16,235	0.02%
2022/05/09	15	42.55	15	39.66	39.30	0	15,569	0.00%
2022/05/06	3	42.10	0	0.00	42.55	3	15,181	0.02%
2022/05/05	0	0.00	6	39.60	40.95	-6	14,577	-0.04%
2022/05/04	1	37.10	0	0.00	37.25	1	14,222	0.01%
2022/05/03	0	36.70	1	36.30	37.15	-1	14,229	-0.01%
2022/04/29	5	36.66	5	36.97	36.40	0	14,281	0.00%
2022/04/28	5	35.85	2	35.60	35.60	3	14,274	0.02%
2022/04/27	0	0.00	1	33.95	35.35	-1	14,299	-0.01%
2022/04/26	3	37.75	0	0.00	35.85	3	14,545	0.02%
2022/04/22	1	41.75	5	40.85	40.65	-4	14,575	-0.03%
2022/04/21	3	42.33	2	41.65	41.05	1	14,492	0.01%
2022/04/20	4	41.51	2	40.50	40.40	2	14,438	0.01%
2022/04/19	8	41.54	3	41.42	40.65	5	14,389	0.03%
2022/04/15	1	41.85	2	41.45	41.75	-1	14,234	-0.01%
2022/04/14	3	40.22	11	40.64	42.15	-8	13,650	-0.06%
2022/04/11	6	38.20	5	37.97	37.90	1	14,511	0.01%
2022/04/08	4	38.86	9	39.82	39.95	-5	14,942	-0.03%
2022/04/07	6	38.22	6	38.17	36.90	0	15,518	0.00%
2022/04/06	3	38.63	1	38.50	38.55	2	15,678	0.01%
2022/04/01	6	38.68	0	0.00	38.25	6	15,851	0.04%
2022/03/31	3	39.38	3	39.55	39.00	0	15,778	0.00%
2022/03/30	7	40.69	7	40.51	39.00	0	15,747	0.00%
2022/03/29	3	40.37	5	40.66	39.90	-2	15,448	-0.01%
2022/03/28	2	39.50	4.3	39.48	39.60	-2.3	15,071	-0.02%
2022/03/25	6	39.28	5	39.60	38.70	1	14,870	0.01%
2022/03/24	7	40.31	4	40.63	40.30	3	14,532	0.02%
2022/03/23	10	38.28	3	38.33	38.80	7	13,985	0.05%
2022/03/22	1	37.70	4	37.15	37.35	-3	13,265	-0.02%
2022/03/21	4	35.31	28	35.81	34.85	-24	12,854	-0.19%
2022/03/18	2	34.00	10	34.26	34.95	-8	12,771	-0.06%
2022/03/17	19.4	33.98	12	33.76	34.00	7.4	12,717	0.06%
2022/03/14	4	31.85	7	32.26	31.70	-3	13,172	-0.02%
2022/03/11	8	30.63	7	30.14	31.65	1	13,993	0.01%
2022/03/10	2	30.90	0	0.00	31.55	2	13,943	0.01%
2022/02/24	21	29.22	21	29.11	29.20	0	15,612	0.00%
2022/02/23	20	30.43	20	30.54	30.70	0	15,499	0.00%
2022/02/22	6	30.55	0	0.00	30.35	6	15,441	0.04%
2022/02/21	0	0.00	4	31.76	31.95	-4	15,362	-0.03%
2022/02/18	0	0.00	10	32.05	32.15	-10	15,360	-0.07%
2022/02/15	0	0.00	4	31.75	31.55	-4	15,152	-0.03%
2022/02/14	5	32.55	2	32.20	32.20	3	15,094	0.02%
2022/02/09	5	34.50	5	34.47	34.50	0	14,877	0.00%
2022/02/08	0	0.00	3	33.00	32.95	-3	14,716	-0.02%
2022/02/07	0	0.00	2	32.80	32.60	-2	14,665	-0.01%
2022/01/26	1	31.65	0	0.00	31.20	1	14,601	0.01%
2022/01/25	7	31.60	3	31.90	31.50	4	14,535	0.03%
2022/01/24	3	32.40	4	32.50	32.60	-1	14,428	-0.01%
2022/01/21	10	34.22	11	34.85	33.30	-1	14,272	-0.01%
2022/01/20	4	35.04	3	34.97	35.25	1	14,083	0.01%
2022/01/19	5	35.63	2	35.93	36.00	3	13,930	0.02%
2022/01/18	7	35.13	7	36.00	35.55	0	13,612	0.00%
2022/01/17	0	0.00	2	33.70	33.65	-2	13,392	-0.01%
2022/01/14	2	32.50	3	32.85	32.75	-1	13,637	-0.01%
2022/01/13	2	34.20	0	0.00	34.05	2	13,601	0.01%
2022/01/12	2	32.98	1	32.80	32.70	1	13,317	0.01%
2022/01/11	0	0.00	2	32.55	32.50	-2	13,222	-0.02%
2022/01/10	3	33.97	3	33.52	33.50	0	13,053	0.00%
2022/01/07	3	33.38	0	0.00	33.00	3	12,846	0.02%
2022/01/06	3	36.02	6	35.55	35.00	-3	12,537	-0.02%
2022/01/05	11	36.22	3	36.75	35.35	8	11,982	0.07%
2022/01/04	11	38.56	11	38.13	37.10	0	11,500	0.00%
2022/01/03	17	37.27	9	37.54	36.50	8	10,552	0.08%
2021/12/30	26	36.45	21	37.28	38.80	5	9,811	0.05%
2021/12/29	4	34.50	0	0.00	35.30	4	8,802	0.05%
2021/12/28	8	33.69	12	34.86	35.10	-4	8,188	-0.05%
2021/12/27	3	32.52	5	32.45	31.95	-2	7,912	-0.03%
2021/12/24	1	32.45	0	0.00	33.00	1	7,765	0.01%
2021/12/23	9	35.01	4	35.46	34.50	5	7,472	0.07%
2021/12/22	5	35.59	9	35.51	36.10	-4	7,053	-0.06%
2021/12/20	5	33.05	4	33.05	33.25	1	6,751	0.01%
2021/12/17	6	32.43	1	32.50	31.45	5	6,639	0.08%
2021/12/16	3	32.28	1	32.20	32.30	2	6,551	0.03%
2021/12/15	2	31.20	7	30.98	31.35	-5	6,432	-0.08%
2021/12/14	5	31.93	3	32.48	31.05	2	6,298	0.03%
2021/12/13	1	33.25	4	34.49	34.45	-3	6,118	-0.05%
2021/12/10	7	30.64	6	30.37	32.45	1	5,893	0.02%
2021/12/09	8	30.08	30	29.20	29.50	-22	5,702	-0.39%
2021/12/08	14	29.36	8	29.56	29.70	6	5,502	0.11%
2021/12/07	45	29.78	18	29.96	29.40	27	4,931	0.55%
2021/12/03	1	24.70	2	25.33	25.50	-1	3,550	-0.03%
2021/12/02	7	24.94	9	24.85	25.15	-2	3,060	-0.07%
2021/12/01	4	23.51	0	0.00	23.90	4	1,989	0.20%
2021/11/26	3	20.48	1	20.30	20.40	2	1,654	0.12%
2021/11/24	0	0.00	4	19.78	20.45	-4	1,433	-0.28%
2021/11/18	0	0.00	1	18.90	19.00	-1	1,303	-0.08%
2021/11/09	0	0.00	4	19.20	19.25	-4	1,276	-0.31%
2021/11/08	1	18.90	0	0.00	18.95	1	1,277	0.08%
2021/11/05	0	0.00	3	18.60	18.70	-3	1,281	-0.23%
2021/11/04	4	19.53	0	0.00	19.20	4	1,272	0.31%
2021/10/28	1	20.00	0	0.00	19.25	1	1,230	0.08%
2021/10/26	0	0.00	3	20.20	20.75	-3	1,163	-0.26%
2021/10/25	1	20.20	0	0.00	20.25	1	1,064	0.09%
2021/10/22	8	19.81	0	0.00	20.50	8	872	0.92%
2021/10/21	0	0.00	2	18.40	19.25	-2	548	-0.36%
2021/10/18	2	17.35	0	0.00	17.45	2	469	0.43%
2021/09/10	0	0.00	2	17.40	17.30	-2	903	-0.22%
2021/08/27	0	0.00	2	17.75	17.55	-2	915	-0.22%
2021/08/19	2	17.20	0	0.00	16.80	2	935	0.21%
2021/07/27	2	20.10	0	0.00	19.65	2	1,082	0.18%
2021/05/14	0	0.00	0.5	17.20	16.85	-0.5	4,026	-0.01%
2021/05/13	0	0.00	0	17.45	17.00	0	4,035	0.00%
2021/05/11	0	0.00	5	18.60	18.90	-5	4,037	-0.12%
2021/04/26	13	22.20	135	21.95	21.85	-122	4,971	-2.45%	大賣/鉅額交易
2021/04/22	127	22.96	0	0.00	22.85	127	5,296	2.40%	大買/鉅額交易
2021/04/19	33	23.25	33	23.41	23.20	0	5,495	0.00%
2021/04/16	0	0.00	10	23.44	23.45	-10	5,720	-0.17%
2021/04/13	8	24.48	0	0.00	23.50	8	5,943	0.13%
2021/04/12	0	0.00	3	23.30	23.60	-3	5,877	-0.05%
2021/04/09	1	23.30	115	23.10	23.05	-114	6,034	-1.89%	大賣/鉅額交易
2021/04/08	2	23.40	0	0.00	23.35	2	6,030	0.03%
2021/04/07	4	23.30	10	23.30	23.30	-6	6,027	-0.10%
2021/04/06	10	24.00	0	0.00	23.80	10	6,018	0.17%
2021/04/01	0.5	24.00	2	23.70	23.90	-1.5	6,199	-0.02%
2021/03/31	18	24.33	17	23.81	23.70	1	6,329	0.02%
2021/03/30	16	22.35	0	0.00	22.45	16	5,915	0.27%
2021/03/29	2	22.90	0	0.00	22.45	2	5,878	0.03%
2021/03/26	92	23.51	0	0.00	22.95	92	5,838	1.58%
2021/03/25	1	23.20	13	22.98	23.25	-12	5,494	-0.22%
2021/03/24	9	22.03	3	21.85	22.00	6	5,218	0.11%
2021/03/17	0	0.00	3	21.50	21.30	-3	5,185	-0.06%
2021/03/16	0	0.00	1	21.65	21.45	-1	5,219	-0.02%
2021/03/15	10	22.05	10	21.90	21.80	0	5,254	0.00%
2021/03/11	5	20.95	4	21.30	21.00	1	5,291	0.02%
2021/03/02	0	0.00	2	20.65	20.40	-2	5,382	-0.04%
2021/02/25	10	21.70	0	0.00	21.45	10	5,306	0.19%
2021/02/24	4	22.28	4	22.20	22.30	0	5,191	0.00%
2021/02/22	0	0.00	5	22.00	22.05	-5	5,103	-0.10%
2021/02/05	0	0.00	1	21.10	21.00	-1	4,953	-0.02%
2021/01/29	1	20.85	0	0.00	20.80	1	4,760	0.02%
2021/01/27	9	22.42	1	22.40	22.65	8	4,578	0.17%
2021/01/25	0	0.00	5	20.43	20.35	-5	3,997	-0.13%
2021/01/22	3	20.88	1	20.25	20.80	2	3,969	0.05%
2021/01/21	1	19.30	0	0.00	19.35	1	3,815	0.03%
2021/01/20	1	20.20	0	0.00	19.90	1	3,766	0.03%
2021/01/14	2	21.50	0	0.00	21.05	2	3,190	0.06%
2021/01/11	10	21.55	20	20.99	21.30	-10	2,847	-0.35%
2021/01/08	5	20.00	2	20.23	20.20	3	2,576	0.12%
2021/01/07	2	20.78	0	0.00	20.85	2	2,493	0.08%
2021/01/06	2	19.70	4	19.63	19.35	-2	2,232	-0.09%
2021/01/04	5	20.25	0	0.00	20.15	5	2,099	0.24%
2020/12/29	0	0.00	4	19.75	19.25	-4	1,806	-0.22%
2020/12/28	5	20.13	1	19.15	20.15	4	1,720	0.23%
2020/12/25	5	18.59	5	18.83	18.90	0	1,421	0.00%
2020/12/18	1	17.45	0	0.00	17.40	1	1,169	0.09%
2020/12/15	0	0.00	10	17.52	17.20	-10	1,176	-0.85%
2020/12/09	10	18.95	4	18.88	18.50	6	1,107	0.54%
2020/12/08	7	18.96	2	18.80	18.80	5	1,076	0.46%
2020/12/04	0	0.00	4	17.55	17.45	-4	913	-0.44%
2020/11/26	4	17.10	0	0.00	16.65	4	1,069	0.37%
2020/10/14	0	0.00	5	16.30	16.30	-5	2,145	-0.23%
2020/10/06	5	16.20	0	0.00	16.05	5	2,806	0.18%
2020/09/09	0	0.00	1	16.35	16.85	-1	2,810	-0.04%
2020/09/08	1	17.20	0	0.00	16.85	1	2,799	0.04%
2020/08/28	2	17.05	2	16.85	16.70	0	2,474	0.00%
2020/08/27	2	17.15	4	17.01	16.80	-2	2,471	-0.08%
2020/08/25	2	16.75	0	0.00	16.95	2	2,487	0.08%
2020/08/24	2	17.43	2	16.85	16.75	0	2,469	0.00%
2020/08/18	0	0.00	12	15.92	15.65	-12	2,112	-0.57%
2020/08/17	21	15.95	9	16.02	16.00	12	2,077	0.58%
2020/07/24	3	15.25	3	15.15	14.80	0	1,719	0.00%
2020/07/16	0	0.00	1	16.10	15.30	-1	1,541	-0.06%
2020/07/15	1	16.80	0	0.00	16.40	1	1,458	0.07%
2020/07/14	2	17.00	2	16.25	16.25	0	1,268	0.00%
2020/07/13	4	15.40	5	15.56	15.65	-1	1,071	-0.09%
2020/07/08	1	14.60	2	14.90	14.60	-1	915	-0.11%
2020/07/07	3	15.15	1	15.15	15.15	2	849	0.24%
2020/03/17	0	0.00	1	8.14	7.96	-1	315	-0.32%
2019/11/25	0	0.00	2	12.70	13.00	-2	628	-0.32%
2019/11/14	0	0.00	3	12.70	12.80	-3	653	-0.46%
2019/10/08	0	0.00	1	13.25	13.50	-1	690	-0.14%
2019/09/11	1	13.70	0	0.00	13.30	1	637	0.16%
2019/09/10	1	13.80	0	0.00	13.50	1	578	0.17%
2019/06/10	0	0.00	3	11.70	11.75	-3	905	-0.33%
2019/05/14	3	12.00	0	0.00	12.25	3	1,146	0.26%
2019/05/09	0	0.00	5	12.45	12.45	-5	1,153	-0.43%
2019/04/30	1	12.95	0	0.00	13.00	1	1,131	0.09%
2019/04/11	5	15.65	0	0.00	15.55	5	1,142	0.44%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/06	1	17.55	1	17.90	17.45	0	918	0.00%
2018/12/04	0	0.00	5	18.90	18.90	-5	1,131	-0.44%
2018/12/03	0	0.00	1	18.90	19.00	-1	1,117	-0.09%
2018/11/30	0	0.00	18	18.71	18.60	-18	1,134	-1.59%
2018/11/29	0	0.00	1	18.65	18.70	-1	1,142	-0.09%
2018/11/28	0	0.00	19	18.67	18.65	-19	1,158	-1.64%
2018/11/27	0	0.00	13	18.61	18.70	-13	1,151	-1.13%
2018/11/26	33	18.34	0	0.00	18.30	33	1,145	2.88%
2018/11/23	1	19.00	0	0.00	19.15	1	1,095	0.09%
2018/11/21	0	0.00	20	18.48	18.70	-20	838	-2.39%
2018/11/16	0	0.00	1	17.30	17.30	-1	663	-0.15%
2018/11/12	1	16.85	1	17.20	16.90	0	657	0.00%
2018/11/08	1	17.00	1	17.20	17.05	0	664	0.00%
2018/10/09	1	17.00	0	0.00	16.60	1	1,386	0.07%
2018/09/07	0	0.00	1	18.15	17.80	-1	1,518	-0.07%
2018/09/06	1	18.80	1	18.50	18.45	0	1,506	0.00%
2018/09/05	1	18.80	0	0.00	18.30	1	1,457	0.07%
2018/09/04	0	0.00	1	18.00	18.70	-1	1,437	-0.07%
2018/08/24	3	17.30	0	0.00	17.20	3	1,546	0.19%
2018/08/13	1	18.00	0	0.00	17.90	1	1,536	0.07%
2018/08/07	20	19.53	0	0.00	19.60	20	1,366	1.46%
2018/08/06	15	20.33	6	19.80	19.95	9	1,334	0.67%
2018/07/31	10	18.00	0	0.00	17.85	10	1,035	0.97%
2018/07/26	0	0.00	6	18.30	18.30	-6	969	-0.62%
2018/07/19	0	0.00	2	18.20	18.05	-2	1,019	-0.20%
2018/07/11	2	17.05	0	0.00	17.05	2	909	0.22%
2018/06/21	0	0.00	0	18.40	18.30	0	923	0.00%
2018/06/07	2	17.90	2	17.83	17.75	0	905	0.00%
2018/05/29	2	17.00	0	0.00	17.00	2	820	0.24%
2018/04/12	2	18.00	0	0.00	17.90	2	1,464	0.14%
2018/03/26	1	18.50	0	0.00	18.50	1	2,344	0.04%
2018/03/22	1	19.50	0	0.00	19.10	1	2,399	0.04%
2018/03/16	1	20.00	0	0.00	19.90	1	2,841	0.04%
2018/03/15	0	0.00	1	20.10	20.15	-1	2,862	-0.03%
2018/03/13	1	19.60	0	0.00	19.65	1	2,840	0.04%
2018/02/07	2	20.65	2	20.80	19.35	0	2,792	0.00%
2018/02/06	1	20.45	53	20.00	19.80	-52	2,691	-1.93%
2018/01/31	1	19.10	0	0.00	19.00	1	2,509	0.04%
2018/01/17	0	0.00	7	19.95	19.90	-7	2,538	-0.28%
2018/01/15	1	19.90	3	20.25	19.90	-2	2,521	-0.08%
2018/01/04	1	20.85	0	0.00	20.65	1	2,384	0.04%