華城 (1519)-元富-基隆券商分點個股進出

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

華城

(1519)

可現股當沖

股價
863
漲跌
▲9
漲幅
+1.05%
成交量
9,576張
產業
上市電機機械類股
614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

華城 (1519)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/04/25	18	837.56	25	850.80	863.00	-7	8,868	-0.08%
2024/04/24	14	830.43	15	839.26	854.00	-1	8,917	-0.01%
2024/04/23	20	812.89	15	813.40	825.00	5	8,918	0.06%
2024/04/22	20	885.35	5	903.20	824.00	15	8,930	0.17%
2024/04/19	4	922.75	4	934.00	915.00	0	9,306	0.00%
2024/04/18	20	960.25	18	962.06	955.00	2	9,456	0.02%
2024/04/17	2	913.00	22	912.50	950.00	-20	9,597	-0.21%
2024/04/16	15	863.67	13	872.39	864.00	2	9,707	0.02%
2024/04/15	20	915.04	5	947.40	876.00	15	9,834	0.15%
2024/04/12	7	922.00	4	930.00	946.00	3	9,802	0.03%
2024/04/11	6	899.50	5	894.00	860.00	1	9,877	0.01%
2024/04/10	7	848.43	7	868.29	857.00	0	10,154	0.00%
2024/04/09	2	800.00	2	829.00	853.00	0	10,284	0.00%
2024/04/08	1	848.69	0	853.00	776.00	1	10,564	0.01%
2024/03/28	0	0.00	1	701.00	670.00	-1	11,892	-0.01%
2024/03/18	6	677.35	6	675.83	694.00	0	13,261	0.00%
2024/03/15	4	659.25	4	669.75	665.00	0	13,324	0.00%
2024/03/14	13	592.46	12	607.55	634.00	1	13,287	0.01%
2024/03/13	1	569.65	2	565.53	577.00	-1	13,228	-0.01%
2024/03/12	3	514.06	14	536.21	525.00	-11	13,474	-0.08%
2024/03/11	3	502.67	0	0.00	514.00	3	13,750	0.02%
2024/03/08	7	506.57	0	0.00	502.00	7	14,309	0.05%
2024/03/07	2	529.00	0	0.00	541.00	2	14,648	0.01%
2024/03/06	0	0.00	2.1	555.10	555.00	-2.1	14,931	-0.01%
2024/03/04	0	0.00	0.3	533.00	528.00	-0.3	15,173	0.00%
2024/02/29	1.3	524.15	0	0.00	538.00	1.3	15,599	0.01%
2024/02/26	1.1	540.62	0	0.00	538.00	1.1	15,920	0.01%
2024/02/23	3	519.00	3	539.33	560.00	0	15,963	0.00%
2024/02/22	6	512.00	7	519.71	517.00	-1	15,798	-0.01%
2024/02/21	0	0.00	29.1	512.24	507.00	-29.1	15,728	-0.18%
2024/02/20	19.1	497.97	2	495.75	502.00	17.1	15,754	0.11%
2024/02/19	13	511.85	3	518.33	502.00	10	15,843	0.06%
2024/02/16	18	492.08	21	499.64	503.00	-3	15,945	-0.02%
2024/02/15	6	509.83	12	506.42	496.00	-6	15,911	-0.04%
2024/02/05	1	497.50	1	495.00	492.00	0	15,905	0.00%
2024/02/02	18	501.61	6	498.17	488.50	12	15,787	0.08%
2024/02/01	3	454.17	8	467.63	488.00	-5	15,625	-0.03%
2024/01/31	11	439.14	11	427.36	444.00	0	15,346	0.00%
2024/01/30	1	412.50	1	415.50	420.00	0	15,277	0.00%
2024/01/29	0	0.00	14	389.86	395.50	-14	15,176	-0.09%
2024/01/26	7	378.14	0	0.00	380.50	7	15,110	0.05%
2024/01/25	7	382.50	0	0.00	380.50	7	15,092	0.05%
2024/01/24	10	391.30	10	392.65	392.00	0	15,113	0.00%
2024/01/23	2	384.50	26.1	381.55	385.00	-24.1	15,081	-0.16%
2024/01/19	4	357.38	0	0.00	354.50	4	14,857	0.03%
2024/01/18	10.1	365.45	0	0.00	360.00	10.1	14,806	0.07%
2024/01/17	3	371.00	2	374.75	367.00	1	14,731	0.01%
2024/01/16	4	371.25	1	371.50	371.00	3	14,678	0.02%
2024/01/15	13	378.69	7	381.50	376.50	6	14,597	0.04%
2024/01/12	2	364.75	4	364.88	370.00	-2	14,128	-0.01%
2024/01/11	2	354.50	0	0.00	352.50	2	13,859	0.01%
2024/01/10	1	364.50	1	363.00	367.00	0	13,575	0.00%
2024/01/09	1	344.50	8	349.69	362.00	-7	13,419	-0.05%
2024/01/08	0	0.00	11	338.55	343.50	-11	13,166	-0.08%
2024/01/05	1	331.50	1	333.00	334.00	0	13,086	0.00%
2024/01/04	21	332.07	7	330.29	331.50	14	13,130	0.11%
2024/01/03	3	338.67	2	342.00	339.50	1	12,941	0.01%
2024/01/02	1	323.00	17	340.26	342.00	-16	12,972	-0.12%
2023/12/29	21	328.81	2	324.25	327.00	19	12,959	0.15%
2023/12/28	1	330.00	32	340.69	348.00	-31	12,540	-0.25%
2023/12/27	3	319.00	0	0.00	316.50	3	12,407	0.02%
2023/12/26	11	319.59	0	0.00	315.00	11	12,443	0.09%
2023/12/25	0	0.00	1	329.50	333.50	-1	12,426	-0.01%
2023/12/22	1	322.50	0	0.00	321.00	1	12,567	0.01%
2023/12/21	1	319.00	0	0.00	318.50	1	12,690	0.01%
2023/12/19	5	333.10	0	0.00	332.50	5	12,698	0.04%
2023/12/18	9	340.78	0	0.00	340.00	9	12,706	0.07%
2023/12/15	8	359.19	12	360.21	347.50	-4	12,695	-0.03%
2023/12/14	6	354.67	2	352.25	355.00	4	12,522	0.03%
2023/12/13	4	364.25	3	363.00	355.50	1	12,405	0.01%
2023/12/12	0	0.00	10	352.40	356.00	-10	12,247	-0.08%
2023/12/11	10	338.70	0	0.00	339.00	10	12,126	0.08%
2023/12/08	1	369.00	0	0.00	367.00	1	11,943	0.01%
2023/12/07	2	364.25	3	366.83	360.50	-1	11,751	-0.01%
2023/12/06	2	341.25	1	343.50	345.00	1	11,318	0.01%
2023/12/05	0	0.00	1	338.00	340.00	-1	10,842	-0.01%
2023/12/04	1	303.50	4	301.88	309.50	-3	10,334	-0.03%
2023/12/01	5	285.80	2	292.00	285.00	3	10,050	0.03%
2023/11/30	0	0.00	8	279.75	280.00	-8	9,890	-0.08%
2023/11/29	1	271.50	0	0.00	274.50	1	9,933	0.01%
2023/11/27	6	273.50	1	277.00	266.50	5	10,131	0.05%
2023/11/24	1	257.00	13	264.65	275.00	-12	9,994	-0.12%
2023/11/23	4	254.63	1	254.00	252.50	3	9,949	0.03%
2023/11/22	5	257.70	0	0.00	256.00	5	10,050	0.05%
2023/11/21	3	265.17	1	266.50	262.00	2	10,180	0.02%
2023/11/20	4	267.00	2	265.00	263.50	2	10,417	0.02%
2023/11/17	12	279.29	10.2	274.20	273.00	1.8	10,720	0.02%
2023/11/16	3	270.33	3	275.17	280.00	0	10,852	0.00%
2023/11/15	0	0.00	12	268.00	275.50	-12	10,892	-0.11%
2023/11/14	0	0.00	2	250.50	258.50	-2	10,845	-0.02%
2023/11/13	0	0.00	5	242.90	247.50	-5	10,839	-0.05%
2023/11/10	3	236.33	5	235.70	237.50	-2	10,923	-0.02%
2023/11/09	9	240.94	7	238.71	234.50	2	10,959	0.02%
2023/11/08	6	243.00	3	239.00	242.00	3	10,935	0.03%
2023/11/07	3	241.50	3	243.83	242.00	0	10,964	0.00%
2023/11/06	5	236.80	17	241.59	241.00	-12	10,911	-0.11%
2023/11/03	1	228.00	1	228.50	225.00	0	10,967	0.00%
2023/11/02	5	226.70	4	224.25	224.50	1	10,967	0.01%
2023/11/01	3	219.83	1	217.00	224.00	2	10,955	0.02%
2023/10/31	10	233.35	1	223.50	224.00	9	10,889	0.08%
2023/10/30	5	244.60	4	247.00	244.00	1	10,858	0.01%
2023/10/27	3.1	254.66	2	256.00	251.00	1.1	11,053	0.01%
2023/10/26	1	255.00	0	0.00	262.00	1	10,964	0.01%
2023/10/25	1	260.50	1	270.00	260.50	0	10,877	0.00%
2023/10/24	3	268.67	1	263.50	264.50	2	10,767	0.02%
2023/10/23	0	0.00	2.1	271.48	276.00	-2.1	10,637	-0.02%
2023/10/20	3	256.00	0	0.00	263.00	3	10,519	0.03%
2023/10/19	6.1	264.95	0	0.00	260.50	6.1	10,436	0.06%
2023/10/18	3	271.50	0	0.00	270.00	3	10,358	0.03%
2023/10/17	1	278.50	1	282.00	282.00	0	10,301	0.00%
2023/10/16	0	0.00	2	283.75	286.50	-2	10,209	-0.02%
2023/10/13	6	278.17	6	279.50	279.00	0	10,184	0.00%
2023/10/12	8	279.31	6	280.50	282.00	2	10,510	0.02%
2023/10/11	10	300.00	10	291.50	291.50	0	10,446	0.00%
2023/10/06	8	297.00	13	295.38	300.50	-5	10,317	-0.05%
2023/10/05	12	286.79	24	287.81	287.00	-12	10,182	-0.12%
2023/10/04	2	265.75	3	265.33	271.50	-1	9,949	-0.01%
2023/10/03	3	261.33	7.4	264.09	264.50	-4.4	9,877	-0.04%
2023/10/02	23	263.63	16	261.00	261.00	7	9,718	0.07%
2023/09/28	3	263.50	3	267.00	271.00	0	9,563	0.00%
2023/09/27	0	0.00	6	260.75	265.00	-6	9,350	-0.06%
2023/09/26	2	254.50	2	248.75	251.50	0	9,032	0.00%
2023/09/25	3	234.50	3	238.00	237.00	0	8,848	0.00%
2023/09/22	2	239.25	1	245.50	236.00	1	8,783	0.01%
2023/09/21	3	241.00	1	243.50	244.50	2	8,758	0.02%
2023/09/20	2	243.00	1	241.00	248.00	1	8,738	0.01%
2023/09/18	2	249.75	10	252.00	246.50	-8	8,894	-0.09%
2023/09/15	5	257.20	4	257.50	257.50	1	8,950	0.01%
2023/09/14	11	258.59	9	258.39	258.00	2	9,015	0.02%
2023/09/13	1	272.00	0	0.00	266.00	1	9,182	0.01%
2023/09/12	3	277.00	0	0.00	283.00	3	9,729	0.03%
2023/09/11	5	280.10	2	278.00	277.50	3	9,959	0.03%
2023/09/06	0	0.00	1	292.50	290.00	-1	10,299	-0.01%
2023/09/05	12.1	288.97	6	288.75	289.00	6.1	10,371	0.06%
2023/09/04	3	299.83	2	302.03	300.00	1	10,417	0.01%
2023/09/01	7	308.78	6	312.08	292.50	1	10,454	0.01%
2023/08/31	2	291.00	2.1	296.50	299.50	-0.1	10,427	0.00%
2023/08/30	7	289.36	7	292.93	293.00	0	11,197	0.00%
2023/08/29	0.1	282.50	6	286.92	289.00	-5.9	11,426	-0.05%
2023/08/28	7	271.43	2	282.25	275.00	5	11,457	0.04%
2023/08/25	1	285.00	0	0.00	286.50	1	11,690	0.01%
2023/08/24	5	291.70	13.1	289.13	280.50	-8.1	11,751	-0.07%
2023/08/23	10.1	280.99	3	282.17	276.50	7.1	11,892	0.06%
2023/08/22	0.1	261.00	0	0.00	276.50	0.1	11,782	0.00%
2023/08/21	2	239.00	3	240.00	251.50	-1	11,843	-0.01%
2023/08/18	2	234.50	1	246.00	229.00	1	11,991	0.01%
2023/08/17	0	0.00	7	227.86	236.00	-7	12,409	-0.06%
2023/08/16	5	214.10	9	218.06	220.50	-4	12,760	-0.03%
2023/08/15	9	211.00	12	206.21	211.50	-3	13,520	-0.02%
2023/08/14	28	202.77	15	192.10	192.50	13	13,995	0.09%
2023/08/11	16	209.13	19	211.21	211.50	-3	14,177	-0.02%
2023/08/10	3	211.33	0	0.00	208.50	3	14,810	0.02%
2023/08/09	22	219.55	26	220.44	224.00	-4	15,071	-0.03%
2023/08/08	16	211.88	23	212.35	215.00	-7	15,351	-0.05%
2023/08/07	14	210.04	14	213.46	210.00	0	15,491	0.00%
2023/08/04	8	210.81	15	216.00	213.00	-7	15,662	-0.04%
2023/08/02	25	209.24	12	212.92	204.50	13	16,601	0.08%
2023/08/01	8	216.50	5	221.30	215.50	3	16,927	0.02%
2023/07/24	0	0.00	2	210.00	202.50	-2	18,317	-0.01%
2023/07/18	0	0.00	3	211.67	205.00	-3	19,478	-0.02%
2023/07/17	1	214.50	4	217.88	217.50	-3	19,696	-0.02%
2023/07/14	2	191.00	1	196.00	200.00	1	19,571	0.01%
2023/07/13	0	0.00	3	174.50	182.00	-3	19,921	-0.02%
2023/07/12	2	180.50	11	174.55	179.50	-9	20,297	-0.04%
2023/07/11	2	165.00	6	165.50	166.00	-4	20,490	-0.02%
2023/07/10	3	158.33	22	158.11	160.50	-19	21,069	-0.09%
2023/07/07	0	0.00	2	149.00	149.50	-2	21,127	-0.01%
2023/07/06	0	0.00	5	145.00	149.50	-5	21,463	-0.02%
2023/07/05	0	0.00	1	146.00	146.00	-1	21,794	0.00%
2023/07/04	2	149.00	0	0.00	149.00	2	22,408	0.01%
2023/07/03	1	146.50	2	146.50	149.00	-1	22,625	0.00%
2023/06/28	14	151.39	1	157.50	150.50	13	22,599	0.06%
2023/06/27	16	156.69	6	158.50	154.00	10	22,552	0.04%
2023/06/26	0	0.00	1	164.50	162.50	-1	22,389	0.00%
2023/06/21	2	162.25	2	163.75	163.50	0	22,342	0.00%
2023/06/20	11	160.77	5	162.00	162.00	6	22,277	0.03%
2023/06/19	9	162.50	11	164.77	161.00	-2	22,196	-0.01%
2023/06/16	18	164.75	18	166.58	165.50	0	22,158	0.00%
2023/06/15	0	0.00	21	154.36	157.00	-21	21,752	-0.10%
2023/06/14	6	146.42	6	148.50	146.00	0	21,479	0.00%
2023/06/13	4	147.13	0	0.00	146.50	4	21,487	0.02%
2023/06/12	11	145.50	3	145.50	147.50	8	21,458	0.04%
2023/06/09	3	152.67	6	153.67	153.50	-3	21,336	-0.01%
2023/06/08	12	153.08	6	153.75	151.50	6	21,375	0.03%
2023/06/07	7	152.71	6	153.67	155.00	1	21,519	0.00%
2023/06/06	9	153.06	0	0.00	153.00	9	21,748	0.04%
2023/06/05	21	163.33	17	164.91	156.00	4	22,003	0.02%
2023/06/02	0	0.00	7	151.00	158.00	-7	21,575	-0.03%
2023/06/01	5	143.50	5	144.50	144.00	0	21,395	0.00%
2023/05/31	14	141.71	14	143.29	145.00	0	21,260	0.00%
2023/05/26	13	141.00	0	0.00	135.50	13	20,465	0.06%
2023/05/25	0	0.00	1	142.50	141.00	-1	20,375	0.00%
2023/05/24	15	137.20	15	137.20	139.00	0	20,944	0.00%
2023/05/23	14	132.79	23	132.04	137.00	-9	21,081	-0.04%
2023/05/22	4	129.63	8	128.13	128.50	-4	20,821	-0.02%
2023/05/19	12	121.71	10	121.80	123.50	2	20,484	0.01%
2023/05/18	12	113.50	18	114.11	117.50	-6	19,659	-0.03%
2023/05/17	3	108.17	2	109.75	107.00	1	19,385	0.01%
2023/05/16	14	107.96	14	105.39	109.50	0	19,125	0.00%
2023/05/15	2	105.75	1	107.00	105.00	1	18,444	0.01%
2023/05/12	12	96.23	1	98.50	101.50	11	18,028	0.06%
2023/05/11	12	96.23	1	98.50	95.40	11	17,657	0.06%
2023/05/10	4	99.03	2	102.00	98.90	2	17,423	0.01%
2023/05/09	13	110.85	2	111.50	103.00	11	17,153	0.06%
2023/05/08	2	106.00	4	104.88	109.00	-2	16,130	-0.01%
2023/05/05	7	97.40	7	98.20	99.10	0	15,714	0.00%
2023/05/04	2	98.00	2	98.75	99.30	0	15,651	0.00%
2023/05/03	3	99.53	3	97.60	97.40	0	15,618	0.00%
2023/05/02	1	100.00	44	97.69	103.50	-43	15,474	-0.28%
2023/04/28	0	0.00	83	94.93	94.90	-83	15,106	-0.55%
2023/04/27	14	90.13	16	91.20	92.60	-2	15,100	-0.01%
2023/04/26	9	92.41	3	93.03	92.30	6	14,970	0.04%
2023/04/25	123	94.34	2	97.90	93.70	121	14,800	0.82%	大買/鉅額交易
2023/04/24	2	98.50	57	97.36	98.80	-55	14,460	-0.38%
2023/04/21	75	95.69	38	96.87	95.40	37	14,258	0.26%
2023/04/20	35	97.78	36	99.31	97.10	-1	14,161	-0.01%
2023/04/19	40	97.73	28	98.78	99.00	12	14,099	0.09%
2023/04/18	20	97.94	23	99.04	97.90	-3	14,320	-0.02%
2023/04/17	28	97.53	80	97.50	97.10	-52	14,921	-0.35%
2023/04/14	70	96.24	23	98.53	94.70	47	15,018	0.31%
2023/04/13	41	97.39	20	96.96	95.00	21	15,106	0.14%
2023/04/11	1	87.20	55	84.05	88.00	-54	14,422	-0.37%
2023/04/10	64	81.79	8	82.26	80.00	56	14,136	0.40%
2023/04/07	12	77.35	15	78.35	78.90	-3	13,888	-0.02%
2023/04/06	5	68.60	105	71.26	73.40	-100	13,320	-0.75%	大賣/
2023/03/31	6	69.13	0	0.00	69.30	6	13,138	0.05%
2023/03/30	10	69.20	26	69.85	70.10	-16	13,147	-0.12%
2023/03/28	23	68.50	0	0.00	69.00	23	13,250	0.17%
2023/03/27	47	70.30	1	69.10	69.20	46	13,199	0.35%
2023/03/24	20	70.85	20	71.73	71.60	0	13,146	0.00%
2023/03/23	2	69.55	4	71.50	71.10	-2	13,169	-0.02%
2023/03/22	37	71.58	25	71.39	70.30	12	13,179	0.09%
2023/03/21	19	72.00	25	72.59	71.20	-6	13,105	-0.05%
2023/03/20	7	68.50	151	70.33	72.00	-144	12,850	-1.12%	大賣/鉅額交易
2023/03/17	32	66.14	7	66.33	66.70	25	12,670	0.20%
2023/03/16	12	66.63	0	0.00	66.20	12	12,877	0.09%
2023/03/14	15	67.17	1	67.80	66.80	14	13,476	0.10%
2023/03/13	59	67.57	0	0.00	67.00	59	13,395	0.44%
2023/03/10	75	70.64	1	69.50	70.00	74	13,319	0.56%
2023/03/09	55	72.53	93	73.88	75.50	-38	13,009	-0.29%
2023/03/08	47	72.32	20	71.82	72.70	27	12,513	0.22%
2023/03/07	18	68.14	10	70.60	68.90	8	12,001	0.07%
2023/03/06	0	0.00	100	65.51	65.60	-100	11,557	-0.87%
2023/03/03	15	63.53	11	63.37	63.00	4	11,394	0.04%
2023/03/02	6	63.07	7	64.06	63.00	-1	11,292	-0.01%
2023/03/01	2	62.40	8	64.10	63.50	-6	11,251	-0.05%
2023/02/24	73	63.22	16	64.74	63.00	57	11,218	0.51%
2023/02/23	5	63.74	2	64.00	64.30	3	11,108	0.03%
2023/02/22	51	64.50	4	64.65	64.80	47	10,890	0.43%
2023/02/21	78	62.68	207	61.67	64.50	-129	9,936	-1.30%	大賣/鉅額交易
2023/02/20	153	58.93	23	59.12	58.70	130	9,340	1.39%	大買/鉅額交易
2023/02/17	1	56.00	52	57.65	57.80	-51	8,918	-0.57%
2023/02/16	30	56.37	11	56.91	56.00	19	8,693	0.22%
2023/02/15	8	55.91	107	56.50	55.50	-99	8,537	-1.16%	大賣/
2023/02/14	1	52.50	5	53.40	53.50	-4	8,236	-0.05%
2023/02/13	50	52.75	5	53.40	53.10	45	8,187	0.55%
2023/02/10	5	54.60	46	54.73	54.50	-41	8,088	-0.51%
2023/02/09	1	56.10	25	56.07	55.50	-24	8,006	-0.30%
2023/02/08	27	54.88	16	55.73	54.70	11	7,887	0.14%
2023/02/07	8	54.80	31	55.35	55.10	-23	7,838	-0.29%
2023/02/06	0	0.00	31	54.87	54.90	-31	7,803	-0.40%
2023/02/03	40	54.28	0	0.00	54.50	40	7,776	0.51%
2023/02/02	72	56.15	72	57.47	56.00	0	7,691	0.00%
2023/02/01	61	56.81	53	57.59	56.40	8	7,549	0.11%
2023/01/31	1	56.60	274	56.35	56.50	-273	7,360	-3.71%	大賣/鉅額交易
2023/01/30	32	52.98	157	54.55	54.40	-125	7,096	-1.76%	大賣/鉅額交易
2023/01/17	0	0.00	42	52.39	52.30	-42	6,920	-0.61%
2023/01/16	33	50.13	22	50.30	50.70	11	6,779	0.16%
2023/01/13	40	50.90	1	51.30	50.20	39	6,744	0.58%
2023/01/12	48	51.58	2	51.80	51.00	46	6,740	0.68%
2023/01/11	57	52.01	20	53.08	52.20	37	6,691	0.55%
2023/01/10	29	51.90	9	52.44	52.40	20	6,550	0.31%
2023/01/09	44	52.06	3	52.60	52.40	41	6,462	0.63%
2023/01/06	215	53.09	3	52.87	52.10	212	6,331	3.35%	大買/鉅額交易
2023/01/05	292	57.72	115	58.62	56.90	177	5,863	3.02%	大買/大賣/鉅額交易
2023/01/04	41	54.08	35	54.62	57.60	6	4,884	0.12%
2023/01/03	72	47.60	105	49.49	52.40	-33	4,383	-0.75%	大賣/
2022/12/30	23	48.61	9	50.62	48.30	14	3,991	0.35%
2022/12/29	14	48.23	12	49.11	49.30	2	3,947	0.05%
2022/12/28	28	49.13	20	49.09	48.75	8	4,010	0.20%
2022/12/27	29	49.17	32	49.22	49.10	-3	4,007	-0.07%
2022/12/26	0	0.00	78	49.20	49.50	-78	3,948	-1.98%
2022/12/23	0	0.00	81	48.86	48.90	-81	3,954	-2.05%
2022/12/22	45	47.93	27	49.16	47.90	18	4,034	0.45%
2022/12/21	17	48.10	49	48.91	48.05	-32	4,105	-0.78%
2022/12/20	114	47.90	38	49.39	47.35	76	4,102	1.85%	大買/
2022/12/19	78	47.99	0	0.00	47.80	78	4,080	1.91%
2022/12/16	29	48.24	35	49.51	49.20	-6	4,153	-0.14%
2022/12/15	12	48.88	3	49.80	48.90	9	4,340	0.21%
2022/12/14	1	49.80	261	49.58	49.25	-260	4,679	-5.56%	大賣/鉅額交易
2022/12/13	64	47.99	0	0.00	48.45	64	4,798	1.33%
2022/12/12	67	47.97	25	48.54	48.35	42	4,889	0.86%
2022/12/09	41	48.66	0	0.00	48.80	41	4,865	0.84%
2022/12/08	140	49.20	17	50.17	49.60	123	4,771	2.58%	大買/鉅額交易
2022/12/07	131	48.71	114	49.59	49.65	17	4,481	0.38%	大買/大賣/
2022/12/06	23	46.82	35	48.29	48.70	-12	3,873	-0.31%
2022/12/05	20	43.75	45	44.06	44.30	-25	3,623	-0.69%
2022/12/02	21	42.83	34	43.32	42.70	-13	3,578	-0.36%
2022/12/01	0	0.00	20	42.19	41.80	-20	3,472	-0.58%
2022/11/25	22	41.14	22	41.35	40.70	0	3,661	0.00%
2022/11/23	0	0.00	1	39.95	39.95	-1	3,712	-0.03%
2022/11/22	0	0.00	35	41.30	41.20	-35	3,684	-0.95%
2022/11/21	0	0.00	253	39.99	40.50	-253	3,607	-7.01%	大賣/鉅額交易
2022/11/18	1	38.25	0	0.00	38.20	1	3,553	0.03%
2022/11/14	10	37.50	0	0.00	38.10	10	3,590	0.28%
2022/11/11	16	37.21	0	0.00	36.90	16	3,643	0.44%
2022/11/10	2	37.70	2	37.60	37.75	0	3,711	0.00%
2022/11/09	15	38.57	0	0.00	39.05	15	3,727	0.40%
2022/11/08	0	0.00	15	39.20	38.60	-15	3,726	-0.40%
2022/11/01	0	0.00	1	38.00	37.90	-1	3,801	-0.03%
2022/10/28	38	36.66	0	0.00	36.20	38	3,790	1.00%
2022/10/26	15	37.37	0	0.00	37.50	15	3,779	0.40%
2022/10/21	93	38.09	0	0.00	38.00	93	3,779	2.46%
2022/10/20	47	39.48	0	0.00	39.00	47	3,746	1.25%
2022/10/19	12	40.85	2	41.25	40.65	10	3,718	0.27%
2022/10/17	105	41.05	0	0.00	41.50	105	3,704	2.83%	大買/鉅額交易
2022/10/14	10	42.93	42	43.29	42.90	-32	3,650	-0.88%
2022/10/13	41	41.83	0	0.00	41.70	41	3,584	1.14%
2022/10/12	47	41.88	85	42.97	43.45	-38	3,536	-1.07%
2022/10/11	13	40.50	9	42.11	42.40	4	3,429	0.12%
2022/10/07	31	41.50	0	0.00	41.20	31	3,380	0.92%
2022/10/06	4	42.38	0	0.00	42.30	4	3,426	0.12%
2022/10/05	1	43.30	46	43.13	43.20	-45	3,386	-1.33%
2022/10/04	2	41.30	15	42.03	41.90	-13	3,296	-0.39%
2022/10/03	13	40.47	0	0.00	40.05	13	3,240	0.40%
2022/09/30	18	39.89	15	41.21	41.60	3	3,204	0.09%
2022/09/29	40	41.70	40	42.84	41.70	0	3,138	0.00%
2022/09/28	20	41.05	18	42.84	40.45	2	3,009	0.07%
2022/09/27	0	0.00	90	42.00	42.00	-90	2,891	-3.11%
2022/09/26	125	41.52	16.6	41.99	40.30	108.4	2,822	3.84%	大買/鉅額交易
2022/09/23	12	44.67	11	45.18	44.20	1	2,741	0.04%
2022/09/22	25.6	43.10	50	44.62	44.90	-24.4	2,634	-0.93%
2022/09/21	52	44.25	45	44.48	44.00	7	2,393	0.29%
2022/09/20	35	42.93	65	43.42	43.50	-30	1,968	-1.52%
2022/09/19	2	42.40	70	42.10	40.40	-68	1,755	-3.87%
2022/09/15	9	39.22	0	0.00	39.75	9	1,578	0.57%
2022/09/14	10	39.37	1	39.60	39.35	9	1,569	0.57%
2022/09/13	2	39.75	0	0.00	40.05	2	1,564	0.13%
2022/09/12	0	0.00	4	40.48	40.55	-4	1,558	-0.26%
2022/09/08	0	0.00	5	41.00	40.25	-5	1,554	-0.32%
2022/09/07	17	39.34	1	39.55	39.60	16	1,542	1.04%
2022/09/06	89	40.04	0	0.00	39.45	89	1,604	5.55%
2022/09/05	17	41.37	0	0.00	41.20	17	1,577	1.08%
2022/09/02	1	41.95	71	41.35	42.00	-70	1,529	-4.58%
2022/09/01	48	39.66	0	0.00	39.55	48	1,390	3.45%
2022/08/31	0	0.00	7	40.97	40.70	-7	1,364	-0.51%
2022/08/30	0	0.00	30	40.59	39.55	-30	1,303	-2.30%
2022/08/29	13	38.41	2	38.50	39.00	11	1,245	0.88%
2022/08/26	3	39.15	0	0.00	39.10	3	1,238	0.24%
2022/08/25	3	39.18	0	0.00	39.20	3	1,232	0.24%
2022/08/24	0	0.00	7	39.56	39.45	-7	1,220	-0.57%
2022/08/23	4	38.50	0	0.00	38.35	4	1,184	0.34%
2022/08/22	0	0.00	3	39.17	38.90	-3	1,172	-0.26%
2022/08/19	20	38.99	0	0.00	38.70	20	1,157	1.73%
2022/08/18	3	39.30	1	40.30	39.30	2	1,131	0.18%
2022/08/17	1	39.00	30	39.83	39.00	-29	1,067	-2.72%
2022/08/16	0	0.00	27	38.42	38.70	-27	970	-2.78%
2022/08/15	0	0.00	1	37.00	36.95	-1	924	-0.11%
2022/08/11	55	36.01	1	37.00	36.30	54	924	5.84%
2022/08/10	1	39.20	37	38.33	38.10	-36	879	-4.09%
2022/08/08	5	35.80	0	0.00	36.10	5	825	0.61%
2022/08/04	8	35.46	0	0.00	35.65	8	836	0.96%
2022/08/03	11	36.24	0	0.00	36.05	11	833	1.32%
2022/07/28	0	0.00	2	37.78	37.75	-2	844	-0.24%
2022/07/26	22	36.88	0	0.00	36.50	22	834	2.64%
2022/07/25	0	0.00	11	37.93	38.60	-11	819	-1.34%
2022/07/21	7	36.58	0	0.00	36.85	7	819	0.85%
2022/07/20	5	37.02	0	0.00	36.85	5	869	0.58%
2022/07/19	0	0.00	3	37.73	37.50	-3	874	-0.34%
2022/07/18	0	0.00	1	37.45	37.05	-1	879	-0.11%
2022/07/15	0	0.00	2	37.45	37.20	-2	883	-0.23%
2022/07/14	1	36.95	8	37.41	37.00	-7	911	-0.77%
2022/07/13	0	0.00	14	35.98	36.10	-14	851	-1.64%
2022/07/12	3	34.77	0	0.00	34.85	3	851	0.35%
2022/07/11	0	0.00	3	35.70	35.55	-3	876	-0.34%
2022/07/08	0	0.00	15	35.53	35.25	-15	889	-1.69%
2022/07/07	5	33.22	5	34.40	34.60	0	890	0.00%
2022/07/06	8	34.01	0	0.00	33.70	8	913	0.88%
2022/07/05	0	0.00	10	35.74	35.00	-10	940	-1.06%
2022/07/01	3	34.40	0	0.00	33.80	3	1,032	0.29%
2022/06/29	1	34.75	0	0.00	35.10	1	1,157	0.09%
2022/06/28	2	36.35	24	36.66	35.15	-22	1,199	-1.83%
2022/06/27	1	35.50	7	35.94	35.50	-6	1,179	-0.51%
2022/06/24	0	0.00	42	35.56	35.60	-42	1,177	-3.57%
2022/06/22	10	33.20	0	0.00	33.20	10	1,166	0.86%
2022/06/20	13	33.24	0	0.00	32.55	13	1,199	1.08%
2022/06/17	7	33.56	0	0.00	33.90	7	1,213	0.58%
2022/06/16	10	34.58	0	0.00	34.20	10	1,273	0.79%
2022/06/15	2	36.10	11	37.68	35.00	-9	1,273	-0.71%
2022/06/14	13	34.10	0	0.00	34.40	13	1,237	1.05%
2022/06/13	9	34.69	0	0.00	34.70	9	1,334	0.67%
2022/06/10	1	35.90	0	0.00	35.75	1	1,375	0.07%
2022/05/30	0	0.00	1	36.00	36.15	-1	1,528	-0.07%
2022/05/27	0	0.00	1	35.85	35.45	-1	1,527	-0.07%
2022/05/25	0	0.00	3	35.57	35.65	-3	1,533	-0.20%
2022/05/24	7	34.71	0	0.00	34.55	7	1,540	0.45%
2022/05/19	2	34.25	0	0.00	34.60	2	1,549	0.13%
2022/05/12	18	34.27	0	0.00	33.70	18	1,560	1.15%
2022/05/10	2	34.70	1	34.85	35.70	1	1,557	0.06%
2022/05/09	15	36.26	0	0.00	35.40	15	1,556	0.96%
2022/05/06	1	37.70	0	0.00	37.60	1	1,549	0.06%
2022/05/04	2	38.08	0	0.00	38.00	2	1,553	0.13%
2022/04/29	12	38.04	0	0.00	38.30	12	1,573	0.76%
2022/04/28	3	38.50	0	0.00	38.40	3	1,574	0.19%
2022/04/27	2	38.65	0	0.00	39.20	2	1,579	0.13%
2022/04/25	2	38.53	2	38.35	38.90	0	1,699	0.00%
2022/04/22	6	40.16	0	0.00	40.00	6	1,724	0.35%
2022/04/21	6	40.78	0	0.00	40.35	6	1,807	0.33%
2022/04/20	2	41.00	0	0.00	41.10	2	2,108	0.09%
2022/04/19	6	41.97	0	0.00	41.90	6	2,397	0.25%
2022/04/15	2	42.95	2	43.00	42.55	0	2,467	0.00%
2022/04/13	0	0.00	1	42.35	42.15	-1	2,427	-0.04%
2022/04/12	3	42.27	0	0.00	42.15	3	2,426	0.12%
2022/04/11	2	43.65	0	0.00	43.50	2	2,394	0.08%
2022/04/08	0	0.00	1	44.40	44.20	-1	2,363	-0.04%
2022/04/07	2	43.33	0	0.00	42.30	2	2,310	0.09%
2022/04/06	2	44.18	9	43.46	44.60	-7	2,254	-0.31%
2022/03/31	2	42.60	2	42.50	41.10	0	2,107	0.00%
2022/03/30	0	0.00	2	42.00	41.60	-2	2,059	-0.10%
2022/03/21	0	0.00	2	42.50	41.60	-2	1,999	-0.10%
2022/03/16	0	0.00	1	42.15	41.30	-1	1,887	-0.05%
2022/03/08	4	36.86	0	0.00	37.00	4	1,629	0.25%
2022/02/25	1	36.50	0	0.00	36.75	1	1,626	0.06%
2022/02/24	11	36.78	0	0.00	36.45	11	1,623	0.68%
2022/02/22	1	37.35	0	0.00	37.60	1	1,614	0.06%
2022/02/17	2	38.70	0	0.00	38.45	2	1,612	0.12%
2022/02/10	0	0.00	1	39.55	39.55	-1	1,605	-0.06%
2022/02/08	1	39.15	0	0.00	39.25	1	1,594	0.06%
2022/01/21	0	0.00	1	39.30	39.05	-1	1,548	-0.06%
2022/01/20	1	39.70	0	0.00	39.70	1	1,541	0.06%
2022/01/18	0	0.00	1	42.95	40.20	-1	1,507	-0.07%
2022/01/17	2	39.55	1	39.55	40.25	1	1,338	0.07%
2022/01/13	1	42.30	1	43.50	42.70	0	1,204	0.00%
2022/01/11	1	39.60	1	39.45	39.60	0	556	0.00%
2022/01/10	1	35.90	0	0.00	36.00	1	460	0.22%
2021/12/28	0	0.00	1	36.95	37.00	-1	488	-0.20%
2021/12/27	1	37.05	0	0.00	37.10	1	499	0.20%
2021/12/15	0	0.00	1	37.40	36.95	-1	567	-0.18%
2021/11/15	1	36.10	0	0.00	36.10	1	627	0.16%
2021/10/26	0	0.00	11	36.63	37.00	-11	688	-1.60%
2021/10/25	2	35.10	0	0.00	35.55	2	687	0.29%
2021/10/22	4	35.61	0	0.00	35.40	4	707	0.57%
2021/10/20	1	35.80	0	0.00	35.90	1	758	0.13%
2021/10/18	1	35.25	0	0.00	35.20	1	795	0.13%
2021/10/13	1	35.70	0	0.00	35.30	1	860	0.12%
2021/10/12	1	36.05	0	0.00	36.05	1	874	0.11%
2021/10/08	1	37.00	0	0.00	36.70	1	885	0.11%
2021/09/29	1	39.80	2	39.23	39.15	-1	939	-0.11%
2021/09/16	1	39.60	0	0.00	39.20	1	970	0.10%
2021/08/03	0	0.00	1	43.20	43.15	-1	1,265	-0.08%
2021/07/30	1	43.95	0	0.00	43.35	1	1,576	0.06%
2021/07/19	0	0.00	3	45.40	46.05	-3	1,852	-0.16%
2021/07/16	3	45.00	3	45.30	44.85	0	1,870	0.00%
2021/07/15	4	44.36	3	44.15	45.00	1	1,878	0.05%
2021/07/13	18	44.06	18	44.28	44.30	0	1,937	0.00%
2021/05/28	0	0.00	1	43.00	43.30	-1	2,667	-0.04%
2021/05/27	1	42.05	0	0.00	42.65	1	2,665	0.04%
2021/05/26	0	0.00	1	42.70	42.60	-1	2,678	-0.04%
2021/05/25	1	42.20	0	0.00	42.20	1	2,682	0.04%
2021/05/13	5	40.90	0	0.00	40.00	5	2,662	0.19%
2021/05/11	3	47.20	0	0.00	45.50	3	2,633	0.11%
2021/05/10	1	50.30	2	50.95	49.50	-1	2,569	-0.04%
2021/05/07	1	50.10	0	0.00	49.35	1	2,461	0.04%
2021/05/03	0	0.00	1	50.90	49.40	-1	2,211	-0.05%
2021/04/28	2	50.20	0	0.00	51.30	2	2,155	0.09%
2021/04/27	6	50.00	2	49.80	50.20	4	2,107	0.19%
2021/04/15	11	50.45	5	51.00	50.20	6	1,992	0.30%
2021/04/13	5	50.10	0	0.00	48.65	5	1,913	0.26%
2021/04/09	2	50.65	0	0.00	50.20	2	1,857	0.11%
2021/04/01	0	0.00	1	46.50	46.90	-1	1,711	-0.06%
2021/03/31	0	0.00	2	45.55	45.20	-2	1,687	-0.12%
2021/03/30	0	0.00	16	45.30	45.30	-16	1,702	-0.94%
2021/03/29	1	44.85	1	45.25	45.15	0	1,740	0.00%
2021/03/25	1	43.50	0	0.00	43.15	1	1,792	0.06%
2021/03/24	2	43.53	0	0.00	43.60	2	1,817	0.11%
2021/03/23	9	43.86	0	0.00	43.40	9	1,839	0.49%
2021/03/22	5	43.97	0	0.00	44.10	5	1,843	0.27%
2021/03/19	1	44.50	0	0.00	44.55	1	1,863	0.05%
2021/03/08	0	0.00	1	46.50	46.00	-1	2,498	-0.04%
2021/03/05	1	44.30	0	0.00	45.60	1	2,524	0.04%
2021/03/04	0	0.00	1	46.30	45.25	-1	2,594	-0.04%
2021/03/03	2	45.08	5	45.46	46.40	-3	2,729	-0.11%
2021/03/02	2	44.03	0	0.00	43.80	2	2,736	0.07%
2021/02/26	1	43.90	5	45.22	43.85	-4	3,021	-0.13%
2021/02/25	3	44.65	0	0.00	44.55	3	3,034	0.10%
2021/02/24	1	44.30	0	0.00	44.40	1	3,054	0.03%
2021/02/23	0	0.00	6	45.60	45.35	-6	3,069	-0.20%
2021/02/18	1	43.20	1	43.80	44.10	0	3,181	0.00%
2021/01/26	0	0.00	1	44.70	44.40	-1	3,649	-0.03%
2021/01/21	1	43.00	0	0.00	42.55	1	3,812	0.03%
2021/01/20	3	42.77	0	0.00	42.40	3	4,147	0.07%
2021/01/18	1	43.30	4	44.74	45.50	-3	4,295	-0.07%
2021/01/15	3	45.53	0	45.60	44.80	3	4,681	0.06%
2021/01/14	2	46.78	0	0.00	46.85	2	4,713	0.04%
2021/01/13	1	47.05	0	0.00	47.30	1	4,769	0.02%
2021/01/12	1	47.60	0	0.00	46.80	1	4,802	0.02%
2021/01/11	2	48.75	1	48.40	48.30	1	4,867	0.02%
2020/12/25	3	49.75	0	0.00	49.80	3	6,279	0.05%
2020/12/15	1	51.60	1	50.60	50.70	0	6,711	0.00%
2020/12/07	0	0.00	2	53.30	53.90	-2	7,652	-0.03%
2020/12/04	1	52.60	0	0.00	52.60	1	7,674	0.01%
2020/12/02	1	56.90	0	0.00	53.90	1	7,876	0.01%
2020/12/01	0	0.00	1	54.50	53.60	-1	7,773	-0.01%
2020/11/30	0	0.00	1	54.50	53.30	-1	7,838	-0.01%
2020/11/27	14	54.16	12	54.45	52.90	2	7,803	0.03%
2020/11/25	3	52.90	3	53.23	52.00	0	7,863	0.00%
2020/11/24	0	0.00	2	50.95	50.50	-2	7,614	-0.03%
2020/11/20	1	50.50	0	0.00	50.30	1	7,700	0.01%
2020/11/19	0	0.00	2	51.40	51.00	-2	7,782	-0.03%
2020/11/18	0	0.00	1	49.70	50.00	-1	7,818	-0.01%
2020/11/17	1	49.30	1	49.65	49.40	0	7,896	0.00%
2020/11/13	0	0.00	3	49.05	49.05	-3	8,049	-0.04%
2020/11/12	20	48.35	19	48.20	48.40	1	8,314	0.01%
2020/11/11	1	50.10	6	49.25	49.05	-5	8,505	-0.06%
2020/11/10	0	0.00	2	51.50	50.60	-2	8,463	-0.02%
2020/11/09	1	51.70	0	0.00	51.80	1	8,424	0.01%
2020/11/05	0	0.00	1	51.40	51.40	-1	8,393	-0.01%
2020/11/04	1	50.60	1	51.40	50.50	0	8,302	0.00%
2020/11/03	0	0.00	1	51.30	51.30	-1	8,301	-0.01%
2020/10/29	1	50.80	0	0.00	51.60	1	8,247	0.01%
2020/10/28	0	0.00	1	54.10	52.10	-1	8,190	-0.01%
2020/10/27	1	53.20	0	0.00	51.80	1	7,870	0.01%
2020/10/26	3	51.93	1	52.70	52.50	2	7,864	0.03%
2020/10/23	3	53.03	1	52.30	53.00	2	7,845	0.03%
2020/10/21	0	0.00	2	50.00	50.40	-2	7,581	-0.03%
2020/10/20	2	50.00	0	0.00	50.70	2	7,627	0.03%
2020/10/15	3	50.93	0	0.00	51.60	3	7,916	0.04%
2020/10/14	0	0.00	2	52.90	51.00	-2	7,792	-0.03%
2020/10/12	1	47.00	0	0.00	50.80	1	7,563	0.01%
2020/09/30	0	0.00	2	42.35	42.25	-2	7,206	-0.03%
2020/09/29	5	42.12	2	42.60	41.75	3	7,161	0.04%
2020/09/28	0	0.00	2	42.95	42.60	-2	7,157	-0.03%
2020/09/25	5	41.80	4	43.75	41.90	1	7,153	0.01%
2020/09/24	1	44.00	0	0.00	43.45	1	6,989	0.01%
2020/09/23	1	44.65	0	0.00	44.15	1	6,934	0.01%
2020/09/22	2	44.90	0	0.00	44.60	2	6,907	0.03%
2020/09/21	4	47.10	6	45.72	46.05	-2	6,841	-0.03%
2020/09/18	5	45.17	0	0.00	44.90	5	6,729	0.07%
2020/09/17	2	45.00	0	0.00	45.05	2	6,685	0.03%
2020/09/15	1	44.80	0	0.00	44.40	1	6,551	0.02%
2020/09/14	0	0.00	3	45.50	44.85	-3	6,452	-0.05%
2020/09/11	3	48.97	0	0.00	46.65	3	6,258	0.05%
2020/09/10	18	43.15	29	45.45	44.90	-11	5,723	-0.19%
2020/09/09	0	0.00	5	41.43	42.65	-5	5,565	-0.09%
2020/09/08	2	42.05	32	41.46	42.20	-30	5,537	-0.54%
2020/09/07	14	42.26	14	42.25	42.05	0	5,442	0.00%
2020/09/04	5	40.10	0	0.00	40.60	5	5,261	0.10%
2020/09/01	11	39.84	10	39.65	39.65	1	4,992	0.02%
2020/08/31	0	0.00	3	40.08	40.80	-3	4,905	-0.06%
2020/08/27	0	0.00	1	38.65	38.75	-1	4,655	-0.02%
2020/08/21	30	37.05	0	0.00	37.55	30	4,316	0.69%
2020/08/19	5	39.39	3	38.60	38.20	2	4,097	0.05%
2020/08/18	1	38.30	0	0.00	39.05	1	3,997	0.03%
2020/08/17	0	0.00	2	38.00	38.30	-2	3,711	-0.05%
2020/08/07	0	0.00	1	35.65	35.00	-1	3,269	-0.03%
2020/08/06	1	35.50	0	0.00	35.75	1	3,213	0.03%
2020/08/04	0	0.00	1	34.30	34.20	-1	3,087	-0.03%
2020/08/03	1	33.85	0	0.00	33.80	1	3,073	0.03%
2020/07/31	0	0.00	1	34.30	33.60	-1	3,042	-0.03%
2020/07/30	2	34.40	1	34.20	33.85	1	3,059	0.03%
2020/07/28	1	34.50	3	33.83	33.30	-2	2,964	-0.07%
2020/07/27	5	33.27	3	33.25	32.95	2	2,874	0.07%
2020/07/23	1	36.95	1	36.75	36.25	0	2,645	0.00%
2020/07/22	2	35.05	1	34.65	36.60	1	2,292	0.04%
2020/07/17	1	32.45	1	32.05	32.00	0	2,019	0.00%
2020/07/14	1	30.40	0	0.00	30.20	1	1,642	0.06%
2020/07/13	1	31.05	1	31.10	31.10	0	1,613	0.00%
2020/07/10	1	31.70	3	29.95	31.55	-2	1,556	-0.13%
2020/06/30	2	28.10	2	28.25	27.95	0	1,191	0.00%
2020/06/18	1	28.30	1	28.40	28.25	0	1,170	0.00%
2020/06/17	1	29.00	0	0.00	28.75	1	1,155	0.09%
2020/06/16	2	27.85	1	28.60	29.00	1	1,101	0.09%
2020/06/08	0	0.00	22	27.00	26.85	-22	1,024	-2.15%
2020/05/18	1	25.55	1	25.65	25.85	0	1,114	0.00%
2020/05/06	1	27.85	1	28.05	28.10	0	1,231	0.00%
2020/03/18	1	22.65	0	0.00	22.15	1	1,414	0.07%
2020/03/05	0	0.00	4	30.70	30.70	-4	1,266	-0.32%
2020/02/06	5	31.23	1	32.05	30.95	4	1,051	0.38%
2020/01/20	2	30.20	2	30.58	30.35	0	785	0.00%
2019/12/13	0	0.00	10	28.90	28.70	-10	553	-1.81%
2019/11/21	0	0.00	13	27.02	27.00	-13	452	-2.87%
2019/11/12	0	0.00	1	25.80	25.75	-1	441	-0.23%
2019/11/11	0	0.00	3	25.67	25.55	-3	468	-0.64%
2019/11/05	0	0.00	2	25.50	25.55	-2	497	-0.40%
2019/10/31	10	25.90	9	25.50	25.50	1	574	0.17%
2019/10/30	26	25.51	8	25.67	25.70	18	592	3.04%
2019/09/24	0	0.00	1	26.40	26.00	-1	1,058	-0.09%
2019/08/07	3	23.25	0	0.00	23.05	3	1,497	0.20%
2019/07/17	1	28.15	1	27.90	27.80	0	1,114	0.00%
2019/07/11	0	0.00	6	27.26	27.30	-6	999	-0.60%
2019/07/08	0	0.00	3	27.03	26.80	-3	963	-0.31%
2019/07/05	0	0.00	1	27.25	27.00	-1	958	-0.10%
2019/07/04	2	27.00	2	27.20	26.85	0	947	0.00%
2019/07/03	0	0.00	2	26.05	26.15	-2	901	-0.22%
2019/07/02	1	25.65	1	25.65	26.00	0	895	0.00%
2019/07/01	1	25.45	0	0.00	25.65	1	892	0.11%
2019/06/25	0	0.00	2	26.13	25.80	-2	872	-0.23%
2019/06/21	2	25.68	0	0.00	25.75	2	861	0.23%
2019/06/20	1	26.45	0	0.00	26.30	1	851	0.12%
2019/06/19	1	26.35	1	26.40	26.55	0	852	0.00%
2019/06/18	1	26.50	0	0.00	26.45	1	840	0.12%
2019/06/17	3	25.98	1	25.50	25.50	2	786	0.25%
2019/06/14	2	26.98	1	26.85	26.70	1	755	0.13%
2019/06/12	2	26.78	0	0.00	27.00	2	736	0.27%
2019/06/11	2	26.90	0	0.00	26.85	2	686	0.29%
2019/06/10	3	27.20	0	0.00	27.35	3	653	0.46%
2019/06/06	1	27.15	1	27.00	27.00	0	582	0.00%
2019/06/05	2	24.90	6	25.50	25.90	-4	464	-0.86%
2019/05/09	17	21.05	0	0.00	21.05	17	357	4.76%
2019/04/19	1	21.70	0	0.00	21.80	1	470	0.21%
2019/04/18	1	21.85	0	0.00	21.90	1	466	0.21%
2019/04/16	1	22.40	0	0.00	22.10	1	456	0.22%
2019/04/11	2	22.75	0	0.00	22.65	2	451	0.44%
2019/01/21	0	0.00	15	18.80	19.30	-15	227	-6.60%
2018/11/14	0	0.00	2	18.40	18.60	-2	1,173	-0.17%
2018/11/13	2	18.00	0	0.00	18.15	2	1,172	0.17%
2018/11/07	1	18.75	1	18.95	18.70	0	1,184	0.00%
2018/11/05	0	0.00	2	18.45	18.50	-2	1,200	-0.17%
2018/10/24	2	18.25	0	0.00	18.15	2	1,206	0.17%
2018/10/22	0	0.00	2	19.10	19.05	-2	1,216	-0.16%
2018/10/19	2	18.45	0	0.00	18.55	2	1,214	0.16%
2018/10/11	3	19.40	0	0.00	19.40	3	1,182	0.25%
2018/10/03	0	0.00	2	23.80	23.80	-2	1,100	-0.18%
2018/09/26	1	24.40	1	24.05	24.05	0	951	0.00%
2018/09/25	1	24.80	2	24.78	24.75	-1	913	-0.11%
2018/09/21	4	24.80	1	24.45	24.35	3	817	0.37%
2018/09/20	7	24.66	2	24.45	24.45	5	809	0.62%
2018/09/19	1	24.45	3	24.50	25.20	-2	799	-0.25%
2018/09/18	3	23.90	2	24.10	24.50	1	735	0.14%
2018/07/03	0	0.00	6	21.95	21.80	-6	3,915	-0.15%
2018/06/29	1	23.35	1	23.70	23.00	0	4,224	0.00%
2018/06/28	2	23.00	0	0.00	23.25	2	4,320	0.05%
2018/06/27	0	0.00	2	23.50	23.55	-2	4,753	-0.04%
2018/06/13	10	23.50	10	23.30	23.10	0	5,007	0.00%
2018/06/01	0	0.00	1	22.45	22.85	-1	4,886	-0.02%
2018/05/31	0	0.00	1	22.35	22.25	-1	4,872	-0.02%
2018/05/18	2	23.98	1	23.90	23.80	1	4,807	0.02%
2018/05/17	0	0.00	10	24.05	24.05	-10	4,798	-0.21%
2018/05/15	3	25.32	3	24.87	24.70	0	4,773	0.00%
2018/05/11	1	24.95	5	24.75	24.65	-4	4,736	-0.08%
2018/05/09	1	24.40	1	24.90	24.80	0	4,674	0.00%
2018/05/08	1	24.50	0	0.00	24.25	1	4,604	0.02%
2018/05/07	1	25.05	1	24.50	24.50	0	4,589	0.00%
2018/05/03	5	24.40	0	0.00	24.95	5	4,544	0.11%
2018/04/27	2	26.93	2	26.98	27.30	0	4,245	0.00%
2018/04/24	1	28.90	7	28.19	27.55	-6	3,885	-0.15%
2018/04/23	10	29.20	0	0.00	29.10	10	3,793	0.26%
2018/04/20	7	29.44	1	29.10	29.10	6	3,688	0.16%
2018/04/19	10	26.65	5	27.58	27.50	5	3,280	0.15%
2018/04/18	7	26.10	0	0.00	26.40	7	3,153	0.22%
2018/04/17	1	25.50	1	26.05	25.30	0	3,110	0.00%
2018/04/11	12	27.18	2	26.90	27.20	10	2,905	0.34%
2018/04/10	3	30.73	3	30.83	28.35	0	2,720	0.00%
2018/04/03	6	27.23	9	27.44	28.60	-3	2,245	-0.13%
2018/04/02	3	26.05	1	26.25	26.00	2	2,049	0.10%
2018/03/31	2	26.20	13	26.11	25.85	-11	1,987	-0.55%
2018/03/30	12	25.87	0	0.00	26.15	12	1,867	0.64%
2018/03/29	16	25.12	8	25.13	25.40	8	1,408	0.57%
2018/03/28	0	0.00	2	24.30	23.10	-2	1,224	-0.16%
2018/03/05	0	0.00	5	20.90	20.85	-5	1,032	-0.48%
2018/03/02	5	21.25	0	0.00	21.15	5	1,102	0.45%
2018/01/19	1	21.60	1	21.65	21.60	0	1,218	0.00%
2018/01/17	1	22.20	1	22.25	22.45	0	1,194	0.00%
2018/01/16	0	0.00	2	23.05	22.30	-2	1,182	-0.17%
2018/01/11	1	22.40	1	22.45	21.85	0	1,082	0.00%
2018/01/10	0	0.00	6	21.93	21.75	-6	1,031	-0.58%
2018/01/09	1	21.85	10	21.80	22.10	-9	1,032	-0.87%
2018/01/08	7	21.74	0	0.00	22.10	7	1,029	0.68%
2018/01/05	5	21.50	0	0.00	21.30	5	958	0.52%