華城 (1519)-德信券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639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－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/11/22	1	564.00	0	0.00	551.00	1	5,150	0.02%
2024/11/21	0	0.00	0.3	562.00	555.00	-0.3	5,163	-0.01%
2024/11/20	0	563.63	1	552.00	564.00	-1	5,261	-0.02%
2024/11/19	1	585.00	1	580.00	578.00	0	5,319	0.00%
2024/11/18	1.1	579.64	0	0.00	571.00	1.1	5,380	0.02%
2024/11/15	1	637.00	0	0.00	624.00	1	5,345	0.02%
2024/11/14	0.1	635.00	0	0.00	630.00	0.1	5,413	0.00%
2024/11/13	0.1	637.60	0	0.00	634.00	0.1	5,462	0.00%
2024/11/12	0	0.00	0	660.00	667.00	0	5,506	0.00%
2024/11/11	0.3	641.00	0	643.00	645.00	0.3	5,529	0.01%
2024/11/08	0	0.00	0	626.00	620.00	0	5,575	0.00%
2024/11/07	0	0.00	1	606.00	615.00	-1	5,655	-0.02%
2024/11/06	1	593.00	0	0.00	584.00	1	5,657	0.02%
2024/11/05	2	586.05	3.3	578.63	599.00	-1.3	5,756	-0.02%
2024/11/04	2	545.04	2	551.49	560.00	0	5,796	0.00%
2024/11/01	0	558.00	1	559.00	559.00	-1	5,873	-0.02%
2024/10/29	2.1	552.96	2	574.00	547.00	0.1	5,953	0.00%
2024/10/28	5	566.02	2	571.00	573.00	3	5,989	0.05%
2024/10/25	0	585.14	0	0.00	586.00	0	6,039	0.00%
2024/10/24	0.1	589.53	0	0.00	578.00	0.1	6,071	0.00%
2024/10/23	0	605.00	0	0.00	604.00	0	6,093	0.00%
2024/10/22	2.1	591.57	2	585.00	586.00	0.1	6,065	0.00%
2024/10/21	0	618.00	0	0.00	614.00	0	6,053	0.00%
2024/10/08	0	621.00	0	0.00	617.00	0	6,420	0.00%
2024/10/07	0	0.00	0	657.00	654.00	0	6,459	0.00%
2024/10/01	0	642.00	0	0.00	649.00	0	6,503	0.00%
2024/09/26	0	0.00	0	675.00	678.00	0	6,196	0.00%
2024/09/25	1	629.00	1	634.07	648.00	0	6,047	0.00%
2024/09/23	0	655.00	0	638.00	650.00	0	5,856	0.00%
2024/09/19	0	0.00	0	622.00	622.00	0	5,613	0.00%
2024/09/18	2	630.38	2	623.87	622.00	0	5,484	0.00%
2024/09/16	0	0.00	0.3	568.00	577.00	-0.3	5,342	-0.01%
2024/09/12	1	557.04	4	561.50	573.00	-3	5,274	-0.06%
2024/09/10	3	536.04	46.1	528.45	540.00	-43	5,601	-0.77%
2024/09/09	3	533.00	3	549.00	552.00	0	5,768	0.00%
2024/09/06	0.1	564.33	0.1	558.00	558.00	-0.1	5,899	0.00%
2024/09/05	0.1	587.67	0.2	596.00	580.00	-0.1	5,966	0.00%
2024/09/04	0	0.00	7	606.69	600.00	-7	6,079	-0.12%
2024/09/03	7	639.43	0.1	637.00	631.00	6.9	6,197	0.11%
2024/09/02	3	661.00	3	675.00	652.00	0	6,198	0.00%
2024/08/30	3	662.00	0.1	667.00	667.00	2.9	6,147	0.05%
2024/08/29	0	670.00	0	0.00	676.00	0	6,141	0.00%
2024/08/26	1	674.16	0	0.00	663.00	1	6,415	0.02%
2024/08/23	0	0.00	0.1	664.00	691.00	-0.1	6,413	0.00%
2024/08/22	3	686.33	0	0.00	677.00	3	6,399	0.05%
2024/08/21	0.2	706.00	0	0.00	704.00	0.2	6,405	0.00%
2024/08/20	0	0.00	3	703.33	694.00	-3	6,405	-0.05%
2024/08/19	3	680.01	0	0.00	685.00	3	6,434	0.05%
2024/08/16	0.3	697.00	0.1	690.10	697.00	0.2	6,515	0.00%
2024/08/14	0	679.55	0	0.00	673.00	0	6,489	0.00%
2024/08/12	1	677.00	2.6	683.80	687.00	-1.6	6,473	-0.02%
2024/08/09	0	634.50	0	0.00	632.00	0	6,487	0.00%
2024/08/08	0	598.00	0	0.00	594.00	0	6,508	0.00%
2024/08/07	0	619.08	0	0.00	624.00	0	6,616	0.00%
2024/08/06	0	0.00	0	606.00	588.00	0	6,598	0.00%
2024/08/05	0.1	615.40	0.3	605.61	604.00	-0.3	6,624	0.00%
2024/08/02	0	670.17	0	0.00	661.00	0	6,712	0.00%
2024/08/01	0	691.77	0	0.00	685.00	0	6,758	0.00%
2024/07/31	0	699.00	0	0.00	694.00	0	6,765	0.00%
2024/07/30	2	720.01	2	726.00	714.00	0	6,830	0.00%
2024/07/29	1	721.03	0	0.00	711.00	1	6,874	0.01%
2024/07/26	40	797.98	30.7	818.62	775.00	9.3	6,939	0.13%
2024/07/23	0	0.00	4	916.52	940.00	-4	6,977	-0.06%
2024/07/22	1.2	904.22	0	0.00	865.00	1.2	7,093	0.02%
2024/07/18	0	928.00	0.1	938.00	933.00	0	7,294	0.00%
2024/07/17	0	0.00	1.1	945.67	952.00	-1.1	7,408	-0.01%
2024/07/16	5	945.00	4	937.31	935.00	1	7,491	0.01%
2024/07/15	1	950.00	0.1	945.03	960.00	0.9	7,614	0.01%
2024/07/11	2.3	959.10	0	0.00	935.00	2.3	7,806	0.03%
2024/07/10	1	961.00	1	948.10	945.00	0	7,869	0.00%
2024/07/09	2	942.00	2	938.00	948.00	0	7,982	0.00%
2024/07/08	0.1	913.29	1	910.00	905.00	-0.9	7,952	-0.01%
2024/07/05	23	954.61	2	941.00	936.00	21	8,001	0.26%
2024/07/04	0	0.00	0	1010.00	1015.00	0	8,006	0.00%
2024/07/02	0	0.00	0	949.00	955.00	0	8,144	0.00%
2024/07/01	0	0.00	1	944.00	936.00	-1	8,148	-0.01%
2024/06/27	1.1	909.90	0	0.00	925.00	1.1	8,151	0.01%
2024/06/25	0.1	907.00	1.1	865.77	920.00	-1.1	8,165	-0.01%
2024/06/24	0	0.00	1.1	900.74	900.00	-1.1	8,161	-0.01%
2024/06/20	1.1	948.19	1	955.00	945.00	0.1	8,163	0.00%
2024/06/19	11	933.45	0.1	925.00	930.00	11	8,158	0.13%
2024/06/18	1	905.00	2	930.49	945.00	-1	8,147	-0.01%
2024/06/17	1	914.00	0	942.50	905.00	1	7,926	0.01%
2024/06/14	0	0.00	2	911.50	920.00	-2	7,671	-0.03%
2024/06/13	0	0.00	0	850.25	837.00	0	7,673	0.00%
2024/06/12	1	783.00	1.1	769.67	788.00	-0.1	7,809	0.00%
2024/06/11	3	764.33	0.1	790.19	792.00	2.9	8,021	0.04%
2024/06/07	2	735.50	1	749.80	742.00	1	8,103	0.01%
2024/06/04	0.1	703.18	0	0.00	699.00	0.1	8,130	0.00%
2024/05/31	1	720.97	0	0.00	714.00	1	7,992	0.01%
2024/05/30	1.1	754.52	1.1	723.62	719.00	0	7,770	0.00%
2024/05/29	0.1	745.96	0.1	739.00	737.00	0.1	7,665	0.00%
2024/05/27	1.2	721.54	1	734.00	736.00	0.2	7,534	0.00%
2024/05/24	1	699.00	4	698.75	704.00	-3	7,392	-0.04%
2024/05/23	1	673.00	8	679.86	683.00	-7	7,290	-0.10%
2024/05/22	2	704.02	1	700.00	690.00	1	7,414	0.01%
2024/05/21	1	723.99	1	721.00	730.00	0	7,452	0.00%
2024/05/20	0	0.00	1	750.00	731.00	-1	7,526	-0.01%
2024/05/17	4	731.76	1	735.00	741.00	3	7,595	0.04%
2024/05/16	1	741.00	1	744.00	739.00	0	7,690	0.00%
2024/05/15	1	772.83	1	775.00	755.00	0	7,791	0.00%
2024/05/13	2	735.50	2	752.50	750.00	0	7,822	0.00%
2024/05/10	0	0.00	0.6	804.00	798.00	-0.6	7,935	-0.01%
2024/05/08	0	0.00	0	883.00	888.00	0	8,398	0.00%
2024/05/06	1	796.00	1	800.00	797.00	0	8,544	0.00%
2024/05/02	1	802.00	1	819.00	802.00	0	8,624	0.00%
2024/04/30	1	849.00	1	822.00	847.00	0	8,719	0.00%
2024/04/25	1	862.92	1	854.00	863.00	0	8,868	0.00%
2024/04/24	1	824.00	1	836.00	854.00	0	8,917	0.00%
2024/04/23	3	822.33	4	819.00	825.00	-1	8,918	-0.01%
2024/04/22	5	881.20	5	888.80	824.00	0	8,930	0.00%
2024/04/19	1	918.05	1	945.00	915.00	0	9,306	0.00%
2024/04/18	5	958.40	4.1	963.31	955.00	0.9	9,456	0.01%
2024/04/17	0	0.00	1.2	914.62	950.00	-1.2	9,597	-0.01%
2024/04/16	1	890.94	1	878.00	864.00	0	9,707	0.00%
2024/04/15	1	870.03	0	0.00	876.00	1	9,834	0.01%
2024/04/12	0	0.00	0	918.67	946.00	0	9,802	0.00%
2024/04/11	0.9	865.15	0	914.00	860.00	0.9	9,877	0.01%
2024/04/10	0	828.00	1.5	857.60	857.00	-1.5	10,154	-0.02%
2024/04/09	0	0.00	0	853.00	853.00	0	10,284	0.00%
2024/04/08	0	829.00	0	0.00	776.00	0	10,564	0.00%
2024/03/27	0	0.00	0	720.00	710.00	0	11,970	0.00%
2024/03/26	0	0.00	1	795.00	788.00	-1	12,056	-0.01%
2024/03/13	0	0.00	3	574.33	577.00	-3	13,228	-0.02%
2024/03/12	1.5	524.81	0	0.00	525.00	1.5	13,474	0.01%
2024/03/11	2	503.00	0	0.00	514.00	2	13,750	0.01%
2024/03/01	1	528.00	0	0.00	538.00	1	15,309	0.01%
2024/02/23	1	537.00	0	0.00	560.00	1	15,963	0.01%
2024/02/22	0	0.00	1	519.00	517.00	-1	15,798	-0.01%
2024/02/21	4	517.00	9	510.56	507.00	-5	15,728	-0.03%
2024/02/20	6	499.67	1	505.00	502.00	5	15,754	0.03%
2024/02/16	1	492.00	5	514.00	503.00	-4	15,945	-0.03%
2024/02/15	0	0.00	2.4	499.90	496.00	-2.4	15,911	-0.02%
2024/02/05	2	494.00	2	497.00	492.00	0	15,905	0.00%
2024/02/02	0	0.00	0	494.00	488.50	0	15,787	0.00%
2024/02/01	5	474.43	1	478.00	488.00	4	15,625	0.03%
2024/01/31	4	433.75	4	436.75	444.00	0	15,346	0.00%
2024/01/30	2	418.00	3	410.00	420.00	-1	15,277	-0.01%
2024/01/29	4	394.00	3	392.50	395.50	1	15,176	0.01%
2024/01/26	1	374.00	2	376.50	380.50	-1	15,110	-0.01%
2024/01/25	1	380.00	0	0.00	380.50	1	15,092	0.01%
2024/01/24	1	389.00	1	391.50	392.00	0	15,113	0.00%
2024/01/23	3	384.50	3	384.83	385.00	0	15,081	0.00%
2024/01/19	2	358.50	1.8	360.72	354.50	0.2	14,857	0.00%
2024/01/18	5	375.10	6.1	366.97	360.00	-1.1	14,806	-0.01%
2024/01/17	3	374.00	4	369.38	367.00	-1	14,731	-0.01%
2024/01/16	0	0.00	55	369.86	371.00	-55	14,678	-0.37%
2024/01/15	6	382.53	55	384.63	376.50	-49	14,597	-0.34%
2024/01/12	1.5	368.33	3	365.50	370.00	-1.5	14,128	-0.01%
2024/01/11	14.5	361.87	6	361.17	352.50	8.5	13,859	0.06%
2024/01/10	0	0.00	1.5	361.05	367.00	-1.5	13,575	-0.01%
2024/01/09	0.2	362.00	2	354.00	362.00	-1.8	13,419	-0.01%
2024/01/08	0	0.00	1	341.50	343.50	-1	13,166	-0.01%
2024/01/05	2	334.00	2	331.00	334.00	0	13,086	0.00%
2024/01/04	4	345.25	4.3	334.36	331.50	-0.3	13,130	0.00%
2024/01/03	6.1	340.59	6	339.83	339.50	0.1	12,941	0.00%
2023/12/29	112.2	326.49	10	332.05	327.00	102.2	12,959	0.79%	大買/鉅額交易
2023/12/28	0.8	332.44	1	348.00	348.00	-0.2	12,540	0.00%
2023/12/27	1	319.00	1	318.50	316.50	0	12,407	0.00%
2023/12/26	5	322.50	5	317.70	315.00	0	12,443	0.00%
2023/12/25	4	332.25	3	333.50	333.50	1	12,426	0.01%
2023/12/22	0	0.00	0	318.50	321.00	0	12,567	0.00%
2023/12/15	0	0.00	1	349.50	347.50	-1	12,695	-0.01%
2023/12/14	1	350.00	1	353.00	355.00	0	12,522	0.00%
2023/12/13	3	363.50	3	367.00	355.50	0	12,405	0.00%
2023/12/12	4.8	349.88	4	354.13	356.00	0.8	12,247	0.01%
2023/12/11	3	341.17	0.3	359.00	339.00	2.8	12,126	0.02%
2023/12/08	0	0.00	112	365.05	367.00	-112	11,943	-0.94%	大賣/鉅額交易
2023/12/07	3	367.33	0.1	361.00	360.50	3	11,751	0.03%
2023/12/06	4.3	344.53	5.1	341.56	345.00	-0.8	11,318	-0.01%
2023/12/05	1	328.00	35	326.61	340.00	-34	10,842	-0.31%
2023/12/04	9	309.89	52	299.30	309.50	-43	10,334	-0.42%
2023/12/01	36	290.29	36	292.69	285.00	0	10,050	0.00%
2023/11/30	4	280.75	4	280.00	280.00	0	9,890	0.00%
2023/11/27	2	273.25	0	0.00	266.50	2	10,131	0.02%
2023/11/24	80	275.00	1	267.50	275.00	79	9,994	0.79%
2023/11/23	2	254.00	2	257.00	252.50	0	9,949	0.00%
2023/11/22	0	264.00	0	0.00	256.00	0	10,050	0.00%
2023/11/21	0	0.00	1	267.00	262.00	-1	10,180	-0.01%
2023/11/20	1	267.50	2	264.75	263.50	-1	10,417	-0.01%
2023/11/16	6	277.33	5	273.50	280.00	1	10,852	0.01%
2023/11/15	21	278.67	21	270.90	275.50	0	10,892	0.00%
2023/11/10	1	237.00	1	234.50	237.50	0	10,923	0.00%
2023/11/09	0	0.00	15	236.70	234.50	-15	10,959	-0.14%
2023/11/08	3	241.33	2	243.50	242.00	1	10,935	0.01%
2023/11/07	4	248.50	4	250.75	242.00	0	10,964	0.00%
2023/11/03	2	229.50	2	231.00	225.00	0	10,967	0.00%
2023/11/01	3	219.67	3	221.17	224.00	0	10,955	0.00%
2023/10/30	2	251.50	2	249.50	244.00	0	10,858	0.00%
2023/10/26	0	0.00	5	261.00	262.00	-5	10,964	-0.05%
2023/10/25	5	267.00	0	0.00	260.50	5	10,877	0.05%
2023/10/24	1	264.50	0	0.00	264.50	1	10,767	0.01%
2023/10/23	15	276.50	0	0.00	276.00	15	10,637	0.14%
2023/10/20	85	255.91	0	0.00	263.00	85	10,519	0.81%
2023/10/18	2	273.00	0	0.00	270.00	2	10,358	0.02%
2023/10/13	0	0.00	1.4	282.36	279.00	-1.4	10,184	-0.01%
2023/10/12	8	287.38	71.2	294.81	282.00	-63.2	10,510	-0.60%
2023/10/11	1	292.00	0	0.00	291.50	1	10,446	0.01%
2023/10/06	2.3	299.15	1	300.00	300.50	1.3	10,317	0.01%
2023/10/05	3.7	283.22	5	284.70	287.00	-1.3	10,182	-0.01%
2023/10/04	0	0.00	2	269.75	271.50	-2	9,949	-0.02%
2023/10/03	5	263.90	4	261.88	264.50	1	9,877	0.01%
2023/10/02	4	267.63	2	271.50	261.00	2	9,718	0.02%
2023/09/28	2.6	265.37	63	258.33	271.00	-60.4	9,563	-0.63%
2023/09/27	6	260.33	6	262.67	265.00	0	9,350	0.00%
2023/09/26	1	247.50	21	247.14	251.50	-20	9,032	-0.22%
2023/09/25	80	235.25	0	0.00	237.00	80	8,848	0.90%
2023/09/20	1	242.00	1	247.00	248.00	0	8,738	0.00%
2023/09/19	2	242.50	2	241.00	237.50	0	8,858	0.00%
2023/09/15	0	0.00	0.1	262.00	257.50	-0.1	8,950	0.00%
2023/09/14	1.1	262.68	0	0.00	258.00	1.1	9,015	0.01%
2023/09/13	0	0.00	0.2	274.50	266.00	-0.2	9,182	0.00%
2023/09/12	0.2	268.00	0	0.00	283.00	0.2	9,729	0.00%
2023/09/11	0	0.00	3.1	281.04	277.50	-3.1	9,959	-0.03%
2023/09/08	0	0.00	0.2	295.00	293.00	-0.2	10,021	0.00%
2023/09/07	60	290.34	0	0.00	290.50	60	10,082	0.60%
2023/09/06	1	294.50	1	293.00	290.00	0	10,299	0.00%
2023/09/05	2.3	289.41	0	0.00	289.00	2.3	10,371	0.02%
2023/09/04	1	310.00	61	300.00	300.00	-60	10,417	-0.58%
2023/09/01	72	306.41	70	312.81	292.50	2	10,454	0.02%
2023/08/31	1	290.00	1	297.00	299.50	0	10,427	0.00%
2023/08/29	0	0.00	1	290.00	289.00	-1	11,426	-0.01%
2023/08/24	11	296.86	0	0.00	280.50	11	11,751	0.09%
2023/08/23	2	277.50	0	0.00	276.50	2	11,892	0.02%
2023/08/21	1	241.50	3	244.83	251.50	-2	11,843	-0.02%
2023/08/18	1	230.00	60	230.00	229.00	-59	11,991	-0.49%
2023/08/17	0	0.00	1	230.00	236.00	-1	12,409	-0.01%
2023/08/16	33	219.21	1	217.50	220.50	32	12,760	0.25%
2023/08/14	0	0.00	0.5	203.50	192.50	-0.5	13,995	0.00%
2023/08/11	3.5	209.00	3	208.17	211.50	0.5	14,177	0.00%
2023/08/10	31	213.60	0	0.00	208.50	31	14,810	0.21%
2023/08/09	20	215.00	0	0.00	224.00	20	15,071	0.13%
2023/08/08	1	219.50	5	212.30	215.00	-4	15,351	-0.03%
2023/08/07	5	212.50	4	208.50	210.00	1	15,491	0.01%
2023/08/02	2	205.00	2	207.00	204.50	0	16,601	0.00%
2023/08/01	7	224.36	6	220.08	215.50	1	16,927	0.01%
2023/07/17	2	217.75	2	217.75	217.50	0	19,696	0.00%
2023/07/14	0	0.00	3	200.00	200.00	-3	19,571	-0.02%
2023/07/13	1	176.00	1	180.00	182.00	0	19,921	0.00%
2023/07/12	0	0.00	5	177.30	179.50	-5	20,297	-0.02%
2023/07/11	0	0.00	2	166.50	166.00	-2	20,490	-0.01%
2023/07/10	30	153.65	0	0.00	160.50	30	21,069	0.14%
2023/07/07	0	0.00	2	150.25	149.50	-2	21,127	-0.01%
2023/07/05	2	148.00	1	146.00	146.00	1	21,794	0.00%
2023/07/03	0	0.00	1	148.00	149.00	-1	22,625	0.00%
2023/06/30	0	0.00	1	146.50	147.50	-1	22,645	0.00%
2023/06/29	1	151.50	0	0.00	153.50	1	22,638	0.00%
2023/06/27	3	157.17	1	153.50	154.00	2	22,552	0.01%
2023/06/26	4	164.38	5	164.30	162.50	-1	22,389	0.00%
2023/06/21	0	0.00	3	164.17	163.50	-3	22,342	-0.01%
2023/06/20	1	164.00	1.5	160.83	162.00	-0.5	22,277	0.00%
2023/06/19	3	163.33	3	167.00	161.00	0	22,196	0.00%
2023/06/16	8.5	165.76	7.3	166.17	165.50	1.2	22,158	0.01%
2023/06/15	7	156.00	2	156.25	157.00	5	21,752	0.02%
2023/06/14	2.3	149.98	1	151.50	146.00	1.3	21,479	0.01%
2023/06/13	3	145.33	1	146.50	146.50	2	21,487	0.01%
2023/06/12	5	148.60	5	148.80	147.50	0	21,458	0.00%
2023/06/09	3	153.00	2	151.00	153.50	1	21,336	0.00%
2023/06/08	4	152.75	3	152.00	151.50	1	21,375	0.00%
2023/06/07	2	152.50	4	151.75	155.00	-2	21,519	-0.01%
2023/06/06	6	156.00	3	153.17	153.00	3	21,748	0.01%
2023/06/05	5	161.40	0	0.00	156.00	5	22,003	0.02%
2023/06/02	1	152.00	4	152.75	158.00	-3	21,575	-0.01%
2023/06/01	0	0.00	2	148.00	144.00	-2	21,395	-0.01%
2023/05/30	2	140.50	2	140.00	141.00	0	20,917	0.00%
2023/05/29	7	143.36	4	144.25	141.00	3	20,759	0.01%
2023/05/26	5	139.40	6	136.08	135.50	-1	20,465	0.00%
2023/05/25	3	141.17	2	140.50	141.00	1	20,375	0.00%
2023/05/24	6	136.33	7	137.07	139.00	-1	20,944	0.00%
2023/05/23	24	133.46	23	132.02	137.00	1	21,081	0.00%
2023/05/22	8	128.44	8	127.19	128.50	0	20,821	0.00%
2023/05/19	3	123.50	4	121.63	123.50	-1	20,484	0.00%
2023/05/18	3	114.67	4	115.25	117.50	-1	19,659	-0.01%
2023/05/17	6	107.92	6	109.08	107.00	0	19,385	0.00%
2023/05/16	14	106.79	15	107.07	109.50	-1	19,125	-0.01%
2023/05/15	13	105.04	16	104.41	105.00	-3	18,444	-0.02%
2023/05/12	1	95.40	1	96.00	101.50	0	18,028	0.00%
2023/05/11	1	95.40	1	96.00	95.40	0	17,657	0.00%
2023/05/09	11	105.68	11	104.82	103.00	0	17,153	0.00%
2023/05/08	9	107.33	17	107.53	109.00	-8	16,130	-0.05%
2023/05/05	2	97.20	2	98.35	99.10	0	15,714	0.00%
2023/05/04	1	97.60	2	98.80	99.30	-1	15,651	-0.01%
2023/05/03	3	97.67	2	98.65	97.40	1	15,618	0.01%
2023/05/02	3	98.87	4	100.78	103.50	-1	15,474	-0.01%
2023/04/27	1	90.10	1	90.80	92.60	0	15,100	0.00%
2023/04/26	2	93.25	1	93.40	92.30	1	14,970	0.01%
2023/04/25	6	98.17	7	94.84	93.70	-1	14,800	-0.01%
2023/04/24	5	98.62	4	99.25	98.80	1	14,460	0.01%
2023/04/21	0	0.00	11	95.34	95.40	-11	14,258	-0.08%
2023/04/19	5	98.80	8	98.93	99.00	-3	14,099	-0.02%
2023/04/18	30	100.38	5	100.34	97.90	25	14,320	0.17%
2023/04/17	1	97.10	2	98.15	97.10	-1	14,921	-0.01%
2023/04/14	5	96.26	3	97.37	94.70	2	15,018	0.01%
2023/04/13	10	97.36	3	96.53	95.00	7	15,106	0.05%
2023/04/12	1	95.80	10	95.25	96.80	-9	14,531	-0.06%
2023/04/11	11	87.24	7	84.96	88.00	4	14,422	0.03%
2023/04/10	2	81.15	11	82.09	80.00	-9	14,136	-0.06%
2023/04/07	17	79.29	1	79.80	78.90	16	13,888	0.12%
2023/04/06	0	0.00	1	72.80	73.40	-1	13,320	-0.01%
2023/03/27	1	70.20	0	0.00	69.20	1	13,199	0.01%
2023/03/20	0	0.00	4	69.35	72.00	-4	12,850	-0.03%
2023/03/16	2	67.50	0	0.00	66.20	2	12,877	0.02%
2023/03/15	2	68.40	0	0.00	67.40	2	13,338	0.01%
2023/03/14	5	68.10	5	66.80	66.80	0	13,476	0.00%
2023/03/13	1	66.90	1	67.40	67.00	0	13,395	0.00%
2023/03/10	0	0.00	1	70.80	70.00	-1	13,319	-0.01%
2023/03/09	1	73.10	2	74.50	75.50	-1	13,009	-0.01%
2023/03/08	23	72.52	22	71.82	72.70	1	12,513	0.01%
2023/03/07	7	68.43	14	68.14	68.90	-7	12,001	-0.06%
2023/03/03	8	63.50	0	0.00	63.00	8	11,394	0.07%
2023/03/01	1	62.60	1	63.30	63.50	0	11,251	0.00%
2023/02/24	0	0.00	1	63.00	63.00	-1	11,218	-0.01%
2023/02/22	51	64.91	63	65.41	64.80	-12	10,890	-0.11%
2023/02/21	10	63.54	9	61.19	64.50	1	9,936	0.01%
2023/02/20	58	58.89	448	59.73	58.70	-390	9,340	-4.18%	大賣/鉅額交易
2023/02/17	2	57.55	0	0.00	57.80	2	8,918	0.02%
2023/02/14	50	53.42	0	0.00	53.50	50	8,236	0.61%
2023/02/10	0	0.00	50	55.79	54.50	-50	8,088	-0.62%
2023/02/09	1	56.10	1	56.10	55.50	0	8,006	0.00%
2023/02/07	2	55.30	0	0.00	55.10	2	7,838	0.03%
2023/01/31	2	55.30	5	55.48	56.50	-3	7,360	-0.04%
2023/01/30	6	54.03	5	54.44	54.40	1	7,096	0.01%
2023/01/17	2	51.30	2	51.60	52.30	0	6,920	0.00%
2023/01/16	0	0.00	1	51.20	50.70	-1	6,779	-0.01%
2023/01/13	1	50.70	5	50.86	50.20	-4	6,744	-0.06%
2023/01/12	0	0.00	1	51.00	51.00	-1	6,740	-0.01%
2023/01/11	405	52.13	5	52.20	52.20	400	6,691	5.98%	大買/鉅額交易
2023/01/09	0	0.00	0	52.60	52.40	0	6,462	0.00%
2023/01/06	7	53.60	48	53.30	52.10	-41	6,331	-0.65%
2023/01/05	77	58.69	335	58.24	56.90	-258	5,863	-4.40%	大賣/鉅額交易
2023/01/04	8	54.45	7	55.57	57.60	1	4,884	0.02%
2023/01/03	6	50.98	23	51.72	52.40	-17	4,383	-0.39%
2022/12/28	0	0.00	1	49.50	48.75	-1	4,010	-0.02%
2022/12/27	0	0.00	1	48.70	49.10	-1	4,007	-0.02%
2022/12/26	156	49.08	0	0.00	49.50	156	3,948	3.95%	大買/鉅額交易
2022/12/23	9	48.74	50	48.30	48.90	-41	3,954	-1.04%
2022/12/22	0	0.00	1	48.15	47.90	-1	4,034	-0.02%
2022/12/21	5	47.60	55	48.57	48.05	-50	4,105	-1.22%
2022/12/20	2	47.35	1	47.55	47.35	1	4,102	0.02%
2022/12/19	1	48.35	1	47.85	47.80	0	4,080	0.00%
2022/12/15	0	49.00	0	0.00	48.90	0	4,340	0.00%
2022/12/14	2	48.75	2	49.60	49.25	0	4,679	0.00%
2022/12/12	70	48.41	0	0.00	48.35	70	4,889	1.43%
2022/12/09	180	48.79	0	0.00	48.80	180	4,865	3.70%	大買/鉅額交易
2022/12/07	20	49.05	271	49.18	49.65	-251	4,481	-5.60%	大賣/鉅額交易
2022/12/05	5	44.05	5	44.30	44.30	0	3,623	0.00%
2022/12/02	2	44.10	2	42.80	42.70	0	3,578	0.00%
2022/11/28	50	41.54	1	41.45	41.35	49	3,655	1.34%
2022/11/22	120	40.92	0	0.00	41.20	120	3,684	3.26%	大買/鉅額交易
2022/11/21	81	40.49	0	0.00	40.50	81	3,607	2.25%
2022/10/19	0	0.00	2	40.80	40.65	-2	3,718	-0.05%
2022/10/12	2	41.95	0	0.00	43.45	2	3,536	0.06%
2022/10/07	0	0.00	1	41.25	41.20	-1	3,380	-0.03%
2022/10/05	1	43.60	1	43.15	43.20	0	3,386	0.00%
2022/09/22	1	43.35	0	0.00	44.90	1	2,634	0.04%
2022/09/21	6	44.57	5	45.44	44.00	1	2,393	0.04%
2022/09/19	2	42.45	2	41.55	40.40	0	1,755	0.00%
2022/09/15	3	39.60	3	39.75	39.75	0	1,578	0.00%
2022/09/08	0	0.00	1	40.80	40.25	-1	1,554	-0.06%
2022/09/05	1	41.20	0	0.00	41.20	1	1,577	0.06%
2022/08/18	1	40.45	1	39.45	39.30	0	1,131	0.00%
2022/08/17	5	39.62	5	38.90	39.00	0	1,067	0.00%
2022/08/12	4	36.06	4	36.15	36.15	0	921	0.00%
2022/08/11	2	35.95	2	36.30	36.30	0	924	0.00%
2022/08/03	0	0.00	6	36.20	36.05	-6	833	-0.72%
2022/07/19	5	37.65	6	37.78	37.50	-1	874	-0.11%
2022/07/18	5	37.40	12	36.93	37.05	-7	879	-0.80%
2022/07/12	4	34.68	0	0.00	34.85	4	851	0.47%
2022/06/15	1	36.10	1	37.60	35.00	0	1,273	0.00%
2022/05/30	10	35.98	0	0.00	36.15	10	1,528	0.65%
2022/04/14	0	0.00	3	42.35	43.00	-3	2,444	-0.12%
2022/04/11	0	0.00	2	43.95	43.50	-2	2,394	-0.08%
2022/04/08	3	42.90	0	0.00	44.20	3	2,363	0.13%
2022/04/06	4	44.45	5	44.08	44.60	-1	2,254	-0.04%
2022/03/24	4	41.55	4	41.95	41.65	0	2,028	0.00%
2022/03/21	0	0.00	15	41.20	41.60	-15	1,999	-0.75%
2022/03/18	15	41.08	0	0.00	40.90	15	1,933	0.78%
2022/03/15	5	41.80	7	41.10	40.05	-2	1,786	-0.11%
2022/03/14	2	42.25	0	0.00	42.05	2	1,743	0.11%
2022/03/02	0	0.00	1	37.30	37.85	-1	1,628	-0.06%
2022/02/24	0	0.00	1	36.40	36.45	-1	1,623	-0.06%
2022/01/26	0	0.00	1	37.70	37.50	-1	1,568	-0.06%
2022/01/19	2	39.55	1	39.30	40.20	1	1,525	0.07%
2022/01/18	0	0.00	11	42.35	40.20	-11	1,507	-0.73%
2022/01/14	3	40.17	0	0.00	39.80	3	1,299	0.23%
2022/01/13	13	42.93	4	42.25	42.70	9	1,204	0.75%
2022/01/12	16	43.48	21	43.18	43.55	-5	888	-0.56%
2022/01/11	5	39.50	0	0.00	39.60	5	556	0.90%
2021/12/21	0	0.00	7	36.80	36.70	-7	584	-1.20%
2021/12/20	10	37.28	3	37.10	36.80	7	583	1.20%
2021/11/02	2	37.65	0	0.00	36.80	2	683	0.29%
2021/10/27	2	36.58	0	0.00	36.55	2	679	0.29%
2021/10/13	0	0.00	5	35.17	35.30	-5	860	-0.58%
2021/09/15	0	0.00	1	38.40	39.40	-1	949	-0.11%
2021/08/11	1	40.15	0	0.00	40.45	1	995	0.10%
2021/07/14	5	43.60	5	44.70	43.85	0	1,905	0.00%
2021/06/22	0	0.00	5	42.50	42.20	-5	2,405	-0.21%
2021/05/19	2	42.40	0	0.00	42.10	2	2,712	0.07%
2021/05/17	0	0.00	1	37.55	39.00	-1	2,709	-0.04%
2021/05/14	3	41.90	0	0.00	41.70	3	2,677	0.11%
2021/05/07	1	50.10	1	49.80	49.35	0	2,461	0.00%
2021/05/05	1	47.50	0	0.00	45.55	1	2,236	0.04%
2021/05/04	0	0.00	1	46.85	46.35	-1	2,230	-0.04%
2021/04/29	1	51.70	5	50.90	51.10	-4	2,193	-0.18%
2021/04/28	0	0.00	1	51.00	51.30	-1	2,155	-0.05%
2021/04/27	0	0.00	1	50.30	50.20	-1	2,107	-0.05%
2021/04/22	2	49.08	0	0.00	48.20	2	2,102	0.10%
2021/04/21	1	49.85	0	0.00	49.80	1	2,066	0.05%
2021/04/20	3	50.10	0	0.00	50.20	3	2,056	0.15%
2021/04/19	6	50.50	1	50.30	50.50	5	2,043	0.24%
2021/04/15	3	50.87	3	50.60	50.20	0	1,992	0.00%
2021/04/14	0	0.00	2	48.90	49.00	-2	1,921	-0.10%
2021/04/09	0	0.00	1	49.90	50.20	-1	1,857	-0.05%
2021/04/08	0	0.00	17	47.83	48.45	-17	1,754	-0.97%
2021/04/06	1	47.60	0	0.00	47.20	1	1,721	0.06%
2021/04/01	2	46.80	0	0.00	46.90	2	1,711	0.12%
2021/03/26	0	0.00	0.1	44.35	44.25	-0.1	1,773	-0.01%
2021/03/22	0	0.00	2	44.10	44.10	-2	1,843	-0.11%
2021/03/12	15	46.30	0	0.00	46.05	15	2,181	0.69%
2021/03/04	0	0.00	1	46.50	45.25	-1	2,594	-0.04%
2021/03/03	2	46.18	1	46.50	46.40	1	2,729	0.04%
2021/02/03	1	42.70	0	0.00	41.35	1	3,354	0.03%
2021/01/29	3	43.70	4	43.55	42.85	-1	3,429	-0.03%
2021/01/22	2	43.60	0	0.00	43.90	2	3,748	0.05%
2021/01/08	0	0.00	15	47.05	48.50	-15	4,982	-0.30%
2021/01/04	2	49.35	0	0.00	49.00	2	5,917	0.03%
2020/12/24	1	50.80	0	0.00	50.20	1	6,314	0.02%
2020/12/17	3	50.27	0	0.00	50.20	3	6,592	0.05%
2020/12/10	15	54.37	0	0.00	53.90	15	6,857	0.22%
2020/12/09	0	0.00	4	55.25	54.60	-4	6,968	-0.06%
2020/12/08	0	0.00	15	54.20	55.00	-15	7,502	-0.20%
2020/12/07	0	0.00	13	54.21	53.90	-13	7,652	-0.17%
2020/12/04	10	52.75	0	0.00	52.60	10	7,674	0.13%
2020/12/02	18	54.59	16	55.05	53.90	2	7,876	0.03%
2020/12/01	20	52.98	10	54.00	53.60	10	7,773	0.13%
2020/11/30	4	53.95	0	0.00	53.30	4	7,838	0.05%
2020/11/27	0	0.00	1	53.60	52.90	-1	7,803	-0.01%
2020/11/26	2	52.40	15	52.70	52.60	-13	7,738	-0.17%
2020/11/25	25	51.92	26	52.46	52.00	-1	7,863	-0.01%
2020/11/24	0	0.00	29	50.40	50.50	-29	7,614	-0.38%
2020/11/23	20	50.34	0	0.00	50.60	20	7,686	0.26%
2020/11/20	15	50.30	2	50.30	50.30	13	7,700	0.17%
2020/11/19	9	50.90	20	51.60	51.00	-11	7,782	-0.14%
2020/11/18	3	49.98	0	0.00	50.00	3	7,818	0.04%
2020/11/16	0	0.00	2	48.53	48.70	-2	7,968	-0.03%
2020/11/13	1	49.05	1	48.95	49.05	0	8,049	0.00%
2020/11/12	1	48.35	0	0.00	48.40	1	8,314	0.01%
2020/11/11	3	49.27	10	49.13	49.05	-7	8,505	-0.08%
2020/11/09	0	0.00	2	51.80	51.80	-2	8,424	-0.02%
2020/11/05	5	52.00	4	52.68	51.40	1	8,393	0.01%
2020/11/04	3	51.10	0	0.00	50.50	3	8,302	0.04%
2020/11/03	0	0.00	20	51.60	51.30	-20	8,301	-0.24%
2020/11/02	0	0.00	10	49.75	50.10	-10	8,341	-0.12%
2020/10/29	17	50.98	0	0.00	51.60	17	8,247	0.21%
2020/10/28	57	53.21	23	54.01	52.10	34	8,190	0.42%
2020/10/26	12	52.00	0	0.00	52.50	12	7,864	0.15%
2020/10/23	8	52.79	19	52.33	53.00	-11	7,845	-0.14%
2020/10/16	1	50.10	3	49.62	50.40	-2	8,004	-0.02%
2020/10/15	26	51.29	26	51.55	51.60	0	7,916	0.00%
2020/10/14	15	52.03	23	51.50	51.00	-8	7,792	-0.10%
2020/10/13	22	49.17	3	49.40	49.35	19	7,746	0.25%
2020/10/12	22	49.69	73	49.17	50.80	-51	7,563	-0.67%
2020/10/08	10	46.25	0	0.00	46.60	10	7,282	0.14%
2020/10/07	12	46.43	7	46.19	46.45	5	7,260	0.07%
2020/10/06	46	46.15	7	46.31	46.30	39	7,224	0.54%
2020/10/05	2	44.80	32	43.85	45.00	-30	7,176	-0.42%
2020/09/28	4	42.25	7	42.95	42.60	-3	7,157	-0.04%
2020/09/25	35	43.09	30	44.13	41.90	5	7,153	0.07%
2020/09/24	5	43.45	0	0.00	43.45	5	6,989	0.07%
2020/09/23	15	43.96	0	0.00	44.15	15	6,934	0.22%
2020/09/22	25	45.21	41	45.00	44.60	-16	6,907	-0.23%
2020/09/21	7	46.05	40	46.50	46.05	-33	6,841	-0.48%
2020/09/18	9	45.49	19	45.24	44.90	-10	6,729	-0.15%
2020/09/17	3	44.92	7	44.83	45.05	-4	6,685	-0.06%
2020/09/16	28	44.29	1	44.85	45.00	27	6,619	0.41%
2020/09/15	0	0.00	3	44.62	44.40	-3	6,551	-0.05%
2020/09/14	26	44.78	0	0.00	44.85	26	6,452	0.40%
2020/09/11	7	47.45	9	47.04	46.65	-2	6,258	-0.03%
2020/09/10	11	43.34	10	45.03	44.90	1	5,723	0.02%
2020/09/09	2	41.90	10	42.53	42.65	-8	5,565	-0.14%
2020/09/08	12	42.36	6	41.68	42.20	6	5,537	0.11%
2020/09/07	10	42.19	76	41.80	42.05	-66	5,442	-1.21%
2020/09/04	3	41.23	7	40.77	40.60	-4	5,261	-0.08%
2020/09/03	65	42.08	8	41.55	41.15	57	5,178	1.10%
2020/09/02	3	40.07	1	39.45	40.65	2	5,047	0.04%
2020/09/01	4	40.54	2	39.75	39.65	2	4,992	0.04%
2020/08/31	16	40.18	22	40.13	40.80	-6	4,905	-0.12%
2020/08/27	5	38.60	9	38.54	38.75	-4	4,655	-0.09%
2020/08/26	8	38.21	7	38.06	38.05	1	4,553	0.02%
2020/08/25	8	38.84	0	0.00	38.00	8	4,514	0.18%
2020/08/24	7	38.04	4	38.79	38.40	3	4,417	0.07%
2020/08/21	0	0.00	6	37.26	37.55	-6	4,316	-0.14%
2020/08/20	5	36.52	4	36.15	35.90	1	4,217	0.02%
2020/08/19	2	39.20	31	38.82	38.20	-29	4,097	-0.71%
2020/08/18	8	39.05	8	39.47	39.05	0	3,997	0.00%
2020/08/17	31	36.70	4	37.38	38.30	27	3,711	0.73%
2020/08/14	0	0.00	2	34.58	34.85	-2	3,452	-0.06%
2020/08/13	0	0.00	1	33.75	33.75	-1	3,379	-0.03%
2020/08/12	0	0.00	1	33.85	34.40	-1	3,363	-0.03%
2020/08/11	3	34.30	32	35.06	34.25	-29	3,338	-0.87%
2020/08/07	5	34.93	10	34.90	35.00	-5	3,269	-0.15%
2020/08/06	14	34.97	0	0.00	35.75	14	3,213	0.44%
2020/07/29	0	0.00	2	35.00	34.75	-2	3,051	-0.07%
2020/07/28	0	0.00	11	33.80	33.30	-11	2,964	-0.37%
2020/07/27	9	33.87	0	0.00	32.95	9	2,874	0.31%
2020/07/24	10	36.05	0	0.00	36.60	10	2,756	0.36%
2020/07/22	32	34.42	0	0.00	36.60	32	2,292	1.40%
2020/07/17	1	33.35	5	33.70	32.00	-4	2,019	-0.20%
2020/07/15	6	32.01	1	31.70	31.00	5	1,749	0.29%
2020/07/09	1	29.70	5	30.30	30.55	-4	1,451	-0.28%
2020/07/07	0	0.00	1	29.00	29.55	-1	1,309	-0.08%
2020/06/22	1	28.30	0	0.00	27.90	1	1,180	0.08%
2020/06/17	10	29.57	8	28.75	28.75	2	1,155	0.17%
2020/06/16	7	28.39	4	28.64	29.00	3	1,101	0.27%
2020/06/15	2	27.35	2	27.55	27.80	0	1,033	0.00%
2020/05/20	0	0.00	2	26.25	26.30	-2	1,107	-0.18%
2020/05/19	1	26.15	0	0.00	26.00	1	1,109	0.09%
2020/04/10	2	26.53	0	0.00	26.45	2	1,401	0.14%
2020/03/23	1	19.70	0	0.00	21.20	1	1,439	0.07%
2020/03/13	2	25.25	0	0.00	25.40	2	1,393	0.14%
2020/03/12	2	28.55	0	0.00	27.55	2	1,365	0.15%
2020/03/11	8	29.65	0	0.00	29.45	8	1,331	0.60%
2020/03/10	10	29.52	0	0.00	30.25	10	1,312	0.76%
2020/02/27	0	0.00	23	29.77	29.15	-23	1,276	-1.80%
2020/02/21	0	0.00	5	30.00	29.75	-5	1,245	-0.40%
2020/02/20	5	30.43	0	0.00	30.40	5	1,225	0.41%
2020/02/11	0	0.00	1	31.50	31.35	-1	1,153	-0.09%
2020/02/07	0	0.00	1	30.60	31.35	-1	1,088	-0.09%
2020/02/06	1	30.80	2	31.23	30.95	-1	1,051	-0.10%
2020/02/03	2	28.80	0	0.00	29.20	2	859	0.23%
2020/01/30	1	28.80	0	0.00	29.00	1	821	0.12%
2020/01/20	2	30.80	0	0.00	30.35	2	785	0.25%
2019/12/18	1	30.20	0	0.00	30.15	1	618	0.16%
2019/12/06	2	27.55	0	0.00	27.75	2	516	0.39%
2019/11/26	0	0.00	1	28.05	28.20	-1	488	-0.20%
2019/11/20	14	27.09	0	0.00	27.15	14	451	3.10%
2019/11/19	2	26.75	0	0.00	26.75	2	448	0.45%
2019/11/18	1	26.70	0	0.00	26.70	1	464	0.22%
2019/10/30	1	25.70	0	0.00	25.70	1	592	0.17%
2019/10/28	0	0.00	2	24.80	24.85	-2	650	-0.31%
2019/10/14	0	0.00	2	26.15	26.05	-2	878	-0.23%
2019/10/02	1	25.85	0	0.00	26.10	1	1,003	0.10%
2019/09/16	2	24.73	0	0.00	24.75	2	1,093	0.18%
2019/08/01	0	0.00	100	25.30	25.15	-100	1,414	-7.07%
2019/07/31	0	0.00	100	25.32	25.50	-100	1,394	-7.17%
2019/07/30	0	0.00	100	26.03	25.90	-100	1,371	-7.29%
2019/07/26	0	0.00	100	27.93	27.60	-100	1,309	-7.64%
2019/07/19	0	0.00	20	28.40	28.90	-20	1,208	-1.66%
2019/07/04	0	0.00	1	27.20	26.85	-1	947	-0.11%
2019/06/20	0	0.00	2	26.70	26.30	-2	851	-0.23%
2019/06/18	2	26.50	0	0.00	26.45	2	840	0.24%
2019/06/10	1	27.40	0	0.00	27.35	1	653	0.15%
2019/06/06	1	26.50	1	26.85	27.00	0	582	0.00%
2019/06/05	2	24.75	2	24.95	25.90	0	464	0.00%
2019/04/23	0	0.00	100	21.34	21.40	-100	478	-20.91%
2019/04/08	0	0.00	2	23.45	23.35	-2	440	-0.45%
2019/03/28	0	0.00	1	23.80	23.80	-1	437	-0.23%
2019/03/22	0	0.00	1	23.35	23.05	-1	409	-0.24%
2019/03/21	28	23.70	0	0.00	23.60	28	399	7.00%
2019/03/20	17	23.48	0	0.00	23.70	17	396	4.29%
2019/03/19	5	23.25	0	0.00	23.30	5	390	1.28%
2019/02/20	50	21.82	0	0.00	21.70	50	368	13.58%
2019/02/11	100	22.44	0	0.00	22.40	100	353	28.31%
2019/01/29	100	22.02	0	0.00	21.75	100	340	29.35%
2019/01/24	100	21.19	0	0.00	20.80	100	308	32.44%
2019/01/23	45	20.96	0.3	20.90	21.00	44.7	290	15.41%
2019/01/22	55	20.85	1	19.30	20.70	54	261	20.62%
2019/01/21	0	0.00	0	19.25	19.30	0	227	0.00%
2018/10/19	0	0.00	1	18.10	18.55	-1	1,214	-0.08%
2018/10/02	0	0.00	50	25.08	24.30	-50	1,080	-4.63%
2018/10/01	53	24.24	3	24.00	24.30	50	1,003	4.98%
2018/09/26	2	24.75	2	24.05	24.05	0	951	0.00%
2018/09/25	5	24.74	5	25.58	24.75	0	913	0.00%
2018/09/18	0	0.00	2	24.50	24.50	-2	735	-0.27%
2018/07/10	0	0.00	1	22.20	22.10	-1	3,067	-0.03%
2018/07/09	1	21.75	0	0.00	21.60	1	3,130	0.03%
2018/06/27	1	23.40	0	0.00	23.55	1	4,753	0.02%
2018/06/13	3	23.93	0	0.00	23.10	3	5,007	0.06%
2018/05/09	2	25.15	2	25.30	24.80	0	4,674	0.00%
2018/05/02	5	24.30	0	0.00	24.30	5	4,481	0.11%
2018/04/27	0	0.00	1	27.20	27.30	-1	4,245	-0.02%
2018/04/26	5	26.25	0	0.00	26.60	5	4,166	0.12%
2018/04/20	6	29.05	0	0.00	29.10	6	3,688	0.16%
2018/04/18	0	0.00	3	25.90	26.40	-3	3,153	-0.10%
2018/04/12	0	0.00	13	26.71	25.90	-13	2,973	-0.44%
2018/04/11	10	26.45	9	26.15	27.20	1	2,905	0.03%
2018/04/10	9	28.35	0	0.00	28.35	9	2,720	0.33%
2018/04/09	0	0.00	1	30.40	31.45	-1	2,444	-0.04%
2018/04/03	16	27.18	25	27.92	28.60	-9	2,245	-0.40%
2018/04/02	0	0.00	5	26.30	26.00	-5	2,049	-0.24%
2018/03/31	5	26.09	0	0.00	25.85	5	1,987	0.25%
2018/03/30	11	27.44	0	0.00	26.15	11	1,867	0.59%
2018/03/29	0	0.00	11	23.94	25.40	-11	1,408	-0.78%
2018/03/28	8	23.96	3	23.65	23.10	5	1,224	0.41%
2018/03/27	3	23.50	24	23.16	23.55	-21	1,109	-1.89%
2018/03/16	10	22.08	0	0.00	22.05	10	968	1.03%
2018/03/12	0	0.00	3	21.40	21.45	-3	952	-0.31%
2018/03/06	0	0.00	6	20.85	20.80	-6	993	-0.60%
2018/01/18	0	0.00	1	22.25	22.00	-1	1,207	-0.08%
2018/01/16	23	23.00	12	22.46	22.30	11	1,182	0.93%
2018/01/10	0	0.00	2	21.80	21.75	-2	1,031	-0.19%
2018/01/08	0	0.00	2	21.73	22.10	-2	1,029	-0.19%
2018/01/05	5	21.35	0	0.00	21.30	5	958	0.52%
2018/01/04	0	0.00	1	21.40	21.00	-1	940	-0.11%
2018/01/03	0	0.00	2	20.65	21.00	-2	918	-0.22%