華城 (1519)-凱基-宜蘭券商分點個股進出

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
950
漲跌
▲86
漲幅
+9.95%
成交量
10,753張
產業
上市電機機械類股
610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－凱基-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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
2024/04/17	1	949.00	0	950.00	950.00	1	9,597	0.01%
2024/04/16	0	0.00	1	886.00	864.00	-1	9,707	-0.01%
2024/04/15	2	927.89	1	921.00	876.00	1	9,834	0.01%
2024/04/12	1	937.00	1	946.00	946.00	0	9,802	0.00%
2024/04/11	8	874.75	8	881.00	860.00	0	9,877	0.00%
2024/04/10	2	858.50	2	875.00	857.00	0	10,154	0.00%
2024/04/02	1	744.00	1	768.00	792.00	0	11,324	0.00%
2024/04/01	0	699.00	0	0.00	740.00	0	11,455	0.00%
2024/03/29	14	671.14	14	674.21	683.00	0	11,702	0.00%
2024/03/27	15	728.93	15	721.20	710.00	0	11,970	0.00%
2024/03/26	11	796.45	10	807.20	788.00	1	12,056	0.01%
2024/03/25	5	741.20	5	761.20	785.00	0	12,171	0.00%
2024/03/21	5	684.00	5	696.00	700.00	0	12,475	0.00%
2024/03/20	1	676.00	1	674.94	676.00	0	12,743	0.00%
2024/03/19	7	662.00	7	668.14	660.00	0	12,960	0.00%
2024/03/18	2	682.49	2	694.50	694.00	0	13,261	0.00%
2024/03/15	18	655.72	18.2	656.20	665.00	-0.2	13,324	0.00%
2024/03/14	12.2	600.35	12	603.00	634.00	0.2	13,287	0.00%
2024/03/13	0	0.00	1	560.00	577.00	-1	13,228	-0.01%
2024/03/12	5	533.60	6	541.00	525.00	-1	13,474	-0.01%
2024/03/11	15	509.60	15	506.20	514.00	0	13,750	0.00%
2024/03/08	84	499.38	82.1	507.69	502.00	2	14,309	0.01%
2024/03/07	12	532.33	12	541.08	541.00	0	14,648	0.00%
2024/03/06	8	558.00	8	562.00	555.00	0	14,931	0.00%
2024/03/05	5	541.60	5	543.57	549.00	0	15,117	0.00%
2024/03/01	3	529.00	4	530.25	538.00	-1	15,309	-0.01%
2024/02/29	26	521.42	25	525.64	538.00	1	15,599	0.01%
2024/02/27	15	528.00	15	532.60	528.00	0	15,849	0.00%
2024/02/26	59	542.93	94	553.83	538.00	-35	15,920	-0.22%
2024/02/23	37.1	557.63	2	561.00	560.00	35.1	15,963	0.22%
2024/02/22	27	514.78	27	509.81	517.00	0	15,798	0.00%
2024/02/21	1	512.00	1	519.00	507.00	0	15,728	0.00%
2024/02/20	1	494.50	1	502.00	502.00	0	15,754	0.00%
2024/02/19	0	0.00	1	525.00	502.00	-1	15,843	-0.01%
2024/02/16	4	504.50	3	500.33	503.00	1	15,945	0.01%
2024/02/15	3	508.33	3	509.05	496.00	0	15,911	0.00%
2024/02/05	2	504.01	5	493.50	492.00	-3	15,905	-0.02%
2024/02/02	4	508.41	1	493.50	488.50	3	15,787	0.02%
2024/02/01	5	467.20	6	469.33	488.00	-1	15,625	-0.01%
2024/01/31	4	431.25	4	446.95	444.00	0	15,346	0.00%
2024/01/30	0	0.00	2	415.47	420.00	-2	15,277	-0.01%
2024/01/29	10.1	389.01	11	395.14	395.50	-0.9	15,176	-0.01%
2024/01/26	0	0.00	0	383.00	380.50	0	15,110	0.00%
2024/01/25	1	384.00	0	0.00	380.50	1	15,092	0.01%
2024/01/23	0	0.00	3	384.00	385.00	-3	15,081	-0.02%
2024/01/22	3	357.83	3	361.67	371.00	0	14,889	0.00%
2024/01/19	2	359.99	0	0.00	354.50	2	14,857	0.01%
2024/01/18	2	369.25	0	0.00	360.00	2	14,806	0.01%
2024/01/17	0	365.50	0	0.00	367.00	0	14,731	0.00%
2024/01/16	0	371.38	2	371.25	371.00	-2	14,678	-0.01%
2024/01/15	9	386.22	5	387.75	376.50	4	14,597	0.03%
2024/01/12	2	369.50	5	360.80	370.00	-3	14,128	-0.02%
2024/01/11	9	353.94	7	355.86	352.50	2	13,859	0.01%
2024/01/10	11	359.23	11	364.73	367.00	0	13,575	0.00%
2024/01/09	6	350.17	5	353.92	362.00	1	13,419	0.01%
2024/01/08	3	333.17	11	336.00	343.50	-8	13,166	-0.06%
2024/01/05	5	332.70	4	333.25	334.00	1	13,086	0.01%
2024/01/04	7	337.65	10	338.20	331.50	-3	13,130	-0.02%
2024/01/02	4	343.50	1	341.00	342.00	3	12,972	0.02%
2023/12/29	9	326.44	9	326.06	327.00	0	12,959	0.00%
2023/12/28	3	345.17	12.1	334.38	348.00	-9.1	12,540	-0.07%
2023/12/27	1	320.00	1	318.50	316.50	0	12,407	0.00%
2023/12/26	10.1	321.14	5	316.10	315.00	5.1	12,443	0.04%
2023/12/25	5	332.50	11.2	332.38	333.50	-6.2	12,426	-0.05%
2023/12/22	7	320.79	7	322.07	321.00	0	12,567	0.00%
2023/12/21	3.1	322.48	2	318.50	318.50	1.1	12,690	0.01%
2023/12/20	8	330.25	8	334.06	329.00	0	12,710	0.00%
2023/12/19	1	326.00	1	331.50	332.50	0	12,698	0.00%
2023/12/18	8.1	341.90	6	342.00	340.00	2.1	12,706	0.02%
2023/12/15	8	354.44	7	366.57	347.50	1	12,695	0.01%
2023/12/14	15	356.17	15	354.03	355.00	0	12,522	0.00%
2023/12/13	7	359.79	2	362.25	355.50	5	12,405	0.04%
2023/12/12	0	0.00	1	347.00	356.00	-1	12,247	-0.01%
2023/12/11	20	337.45	17	333.32	339.00	3	12,126	0.02%
2023/12/08	2	358.75	2	366.00	367.00	0	11,943	0.00%
2023/12/07	3	355.33	3	360.67	360.50	0	11,751	0.00%
2023/12/06	5	341.60	5	343.00	345.00	0	11,318	0.00%
2023/12/05	13	316.04	17	323.79	340.00	-4	10,842	-0.04%
2023/12/04	5	299.10	7	303.21	309.50	-2	10,334	-0.02%
2023/12/01	19	286.97	20	290.45	285.00	-1	10,050	-0.01%
2023/11/30	1	281.00	1	277.00	280.00	0	9,890	0.00%
2023/11/28	2	267.25	2	271.00	275.50	0	10,156	0.00%
2023/11/27	6	279.08	6	268.25	266.50	0	10,131	0.00%
2023/11/24	1	258.00	3	269.50	275.00	-2	9,994	-0.02%
2023/11/23	2	256.00	2	255.50	252.50	0	9,949	0.00%
2023/11/22	2	258.75	4	258.63	256.00	-2	10,050	-0.02%
2023/11/21	5	263.90	5	264.00	262.00	0	10,180	0.00%
2023/11/20	2	267.25	1	265.50	263.50	1	10,417	0.01%
2023/11/17	2	278.50	1	273.00	273.00	1	10,720	0.01%
2023/11/16	3	275.83	3	276.83	280.00	0	10,852	0.00%
2023/11/15	4	270.75	22	267.77	275.50	-18	10,892	-0.17%
2023/11/14	1	250.00	0.3	257.00	258.50	0.7	10,845	0.01%
2023/11/13	16	243.47	5	247.20	247.50	11	10,839	0.10%
2023/11/10	2	235.50	3	235.33	237.50	-1	10,923	-0.01%
2023/11/09	5	238.80	20	235.50	234.50	-15	10,959	-0.14%
2023/11/08	7	245.36	6	242.08	242.00	1	10,935	0.01%
2023/11/07	11	243.73	11	249.41	242.00	0	10,964	0.00%
2023/11/06	18	238.97	5	241.00	241.00	13	10,911	0.12%
2023/11/03	8	228.06	10	225.90	225.00	-2	10,967	-0.02%
2023/11/02	9	226.44	6	225.67	224.50	3	10,967	0.03%
2023/11/01	3	221.83	2	222.50	224.00	1	10,955	0.01%
2023/10/31	2.1	235.74	0	0.00	224.00	2.1	10,889	0.02%
2023/10/30	1	244.50	16	248.38	244.00	-15	10,858	-0.14%
2023/10/27	1.1	255.82	1	251.00	251.00	0.1	11,053	0.00%
2023/10/26	16	262.38	1	262.00	262.00	15	10,964	0.14%
2023/10/25	6	265.00	19	264.95	260.50	-13	10,877	-0.12%
2023/10/24	1.1	268.09	0	0.00	264.50	1.1	10,767	0.01%
2023/10/23	17	274.85	18.1	277.06	276.00	-1.1	10,637	-0.01%
2023/10/20	17	262.38	1	262.50	263.00	16	10,519	0.15%
2023/10/19	3	270.00	2	265.25	260.50	1	10,436	0.01%
2023/10/18	0.1	271.50	15	272.50	270.00	-14.9	10,358	-0.14%
2023/10/17	1	288.50	0	0.00	282.00	1	10,301	0.01%
2023/10/16	0	0.00	1.1	284.27	286.50	-1.1	10,209	-0.01%
2023/10/13	1	281.50	3	281.33	279.00	-2	10,184	-0.02%
2023/10/12	17.1	279.90	0	0.00	282.00	17.1	10,510	0.16%
2023/10/11	3	298.67	0	0.00	291.50	3	10,446	0.03%
2023/10/06	4	292.00	35	290.74	300.50	-31	10,317	-0.30%
2023/10/05	40	286.76	24.1	288.15	287.00	15.9	10,182	0.16%
2023/10/04	3	270.50	8	269.50	271.50	-5	9,949	-0.05%
2023/10/03	21	263.50	6	263.00	264.50	15	9,877	0.15%
2023/10/02	11.1	269.61	21	267.45	261.00	-9.9	9,718	-0.10%
2023/09/28	8	264.56	7	265.86	271.00	1	9,563	0.01%
2023/09/27	15	257.67	14	260.21	265.00	1	9,350	0.01%
2023/09/26	16	241.78	4	250.63	251.50	12	9,032	0.13%
2023/09/25	2	239.50	2	236.00	237.00	0	8,848	0.00%
2023/09/22	6	243.00	23	237.91	236.00	-17	8,783	-0.19%
2023/09/21	1	250.00	0	0.00	244.50	1	8,758	0.01%
2023/09/20	19	245.76	4	246.00	248.00	15	8,738	0.17%
2023/09/19	2	247.00	1	245.00	237.50	1	8,858	0.01%
2023/09/18	2	250.25	3	252.50	246.50	-1	8,894	-0.01%
2023/09/15	3	260.00	3	257.67	257.50	0	8,950	0.00%
2023/09/14	6	261.50	5	259.10	258.00	1	9,015	0.01%
2023/09/13	7	272.00	7	265.57	266.00	0	9,182	0.00%
2023/09/12	1	272.00	5	277.00	283.00	-4	9,729	-0.04%
2023/09/11	7	286.71	4	279.50	277.50	3	9,959	0.03%
2023/09/08	21	295.12	20	294.03	293.00	1	10,021	0.01%
2023/09/07	3	289.33	3	290.83	290.50	0	10,082	0.00%
2023/09/06	12	294.29	8	291.06	290.00	4	10,299	0.04%
2023/09/05	6	292.00	19	287.61	289.00	-13	10,371	-0.13%
2023/09/04	22	301.77	23	303.41	300.00	-1	10,417	-0.01%
2023/09/01	22	298.66	18	303.06	292.50	4	10,454	0.04%
2023/08/31	2	292.25	5	295.70	299.50	-3	10,427	-0.03%
2023/08/30	5	290.50	5	290.30	293.00	0	11,197	0.00%
2023/08/29	8	285.63	7	287.71	289.00	1	11,426	0.01%
2023/08/28	19	275.42	6.1	274.60	275.00	12.9	11,457	0.11%
2023/08/25	4.1	287.03	1	282.50	286.50	3.1	11,690	0.03%
2023/08/24	9	290.28	10	292.60	280.50	-1	11,751	-0.01%
2023/08/23	19	282.03	16	279.81	276.50	3	11,892	0.03%
2023/08/22	8	267.00	8	265.56	276.50	0	11,782	0.00%
2023/08/21	1	236.50	5	249.90	251.50	-4	11,843	-0.03%
2023/08/18	5	238.70	1	229.00	229.00	4	11,991	0.03%
2023/08/17	3	227.50	3	237.50	236.00	0	12,409	0.00%
2023/08/16	1	212.50	2	216.75	220.50	-1	12,760	-0.01%
2023/08/15	3	199.50	6	202.75	211.50	-3	13,520	-0.02%
2023/08/14	2	194.00	0	0.00	192.50	2	13,995	0.01%
2023/08/11	2	211.75	2	212.00	211.50	0	14,177	0.00%
2023/08/10	2	218.50	1	208.50	208.50	1	14,810	0.01%
2023/08/09	2	217.25	2	221.00	224.00	0	15,071	0.00%
2023/08/08	0	0.00	16	214.81	215.00	-16	15,351	-0.10%
2023/08/02	2	214.00	3	209.33	204.50	-1	16,601	-0.01%
2023/08/01	34	220.19	28	226.77	215.50	6	16,927	0.04%
2023/07/31	8	234.63	13	239.00	239.00	-5	16,830	-0.03%
2023/07/28	5	224.80	2	229.50	229.00	3	17,038	0.02%
2023/07/27	0	0.00	0.3	219.00	225.00	-0.3	17,452	0.00%
2023/07/25	0.3	203.00	0	0.00	206.00	0.3	18,129	0.00%
2023/07/21	0	0.00	2	216.00	216.00	-2	18,531	-0.01%
2023/07/19	20	192.68	21	196.07	194.50	-1	19,270	-0.01%
2023/07/17	7	212.14	5.3	216.24	217.50	1.7	19,696	0.01%
2023/07/14	0	0.00	1.5	200.00	200.00	-1.5	19,571	-0.01%
2023/07/13	140.3	178.94	143	180.31	182.00	-2.7	19,921	-0.01%	大買/大賣/
2023/07/12	255	174.42	256	176.66	179.50	-1	20,297	0.00%	大買/大賣/
2023/07/11	138	164.67	150	165.79	166.00	-12	20,490	-0.06%	大買/大賣/
2023/07/10	212	158.06	213	158.50	160.50	-1	21,069	0.00%	大買/大賣/
2023/07/07	8	149.50	0	0.00	149.50	8	21,127	0.04%
2023/07/04	13	149.19	13	149.31	149.00	0	22,408	0.00%
2023/07/03	9	146.56	8	147.50	149.00	1	22,625	0.00%
2023/06/30	19	146.82	19	146.84	147.50	0	22,645	0.00%
2023/06/29	0	152.00	0	0.00	153.50	0	22,638	0.00%
2023/06/28	3	154.17	3	151.00	150.50	0	22,599	0.00%
2023/06/27	7	158.78	2	154.50	154.00	5	22,552	0.02%
2023/06/26	1	164.00	1	166.50	162.50	0	22,389	0.00%
2023/06/21	4	165.00	9	163.50	163.50	-5	22,342	-0.02%
2023/06/20	3	161.00	2	161.25	162.00	1	22,277	0.00%
2023/06/19	24	165.52	11	162.45	161.00	13	22,196	0.06%
2023/06/16	23	164.33	18	168.78	165.50	5	22,158	0.02%
2023/06/15	2	157.00	3	156.33	157.00	-1	21,752	0.00%
2023/06/14	2	150.50	2	148.50	146.00	0	21,479	0.00%
2023/06/13	1	150.00	2	147.00	146.50	-1	21,487	0.00%
2023/06/12	2	148.25	4	146.75	147.50	-2	21,458	-0.01%
2023/06/09	5	151.30	5	153.10	153.50	0	21,336	0.00%
2023/06/08	2	155.00	2	154.25	151.50	0	21,375	0.00%
2023/06/07	6.5	155.85	4	154.25	155.00	2.5	21,519	0.01%
2023/06/06	6	154.58	3	153.17	153.00	3	21,748	0.01%
2023/06/05	3	163.33	0	0.00	156.00	3	22,003	0.01%
2023/06/02	10	150.75	23	154.07	158.00	-13	21,575	-0.06%
2023/06/01	8	144.94	2	147.00	144.00	6	21,395	0.03%
2023/05/31	3	144.17	4	142.88	145.00	-1	21,260	0.00%
2023/05/30	0	0.00	3	140.33	141.00	-3	20,917	-0.01%
2023/05/29	14	141.61	11	141.86	141.00	3	20,759	0.01%
2023/05/26	7	138.86	5	135.80	135.50	2	20,465	0.01%
2023/05/25	5	143.30	6	141.25	141.00	-1	20,375	0.00%
2023/05/24	5	136.40	3	137.50	139.00	2	20,944	0.01%
2023/05/23	10	131.65	12	134.04	137.00	-2	21,081	-0.01%
2023/05/22	9	128.78	6	128.92	128.50	3	20,821	0.01%
2023/05/19	44	122.38	46	122.34	123.50	-2	20,484	-0.01%
2023/05/18	1	115.00	3	113.33	117.50	-2	19,659	-0.01%
2023/05/17	4	109.25	3	108.00	107.00	1	19,385	0.01%
2023/05/16	4	107.00	13	107.50	109.50	-9	19,125	-0.05%
2023/05/15	12	105.50	3	105.17	105.00	9	18,444	0.05%
2023/05/12	0	0.00	1	95.50	101.50	-1	18,028	-0.01%
2023/05/11	0	0.00	1	95.50	95.40	-1	17,657	-0.01%
2023/05/10	4	100.60	5	99.28	98.90	-1	17,423	-0.01%
2023/05/09	16	110.22	11	104.73	103.00	5	17,153	0.03%
2023/05/08	2	105.25	8	105.81	109.00	-6	16,130	-0.04%
2023/05/05	3	98.80	3	98.97	99.10	0	15,714	0.00%
2023/05/04	4	98.65	5	98.98	99.30	-1	15,651	-0.01%
2023/05/03	15	98.35	6	98.17	97.40	9	15,618	0.06%
2023/05/02	4	99.45	11	100.32	103.50	-7	15,474	-0.05%
2023/04/27	3	91.83	2	92.00	92.60	1	15,100	0.01%
2023/04/26	3	93.30	7	92.41	92.30	-4	14,970	-0.03%
2023/04/25	5	96.16	3	95.13	93.70	2	14,800	0.01%
2023/04/24	4	98.85	10	99.30	98.80	-6	14,460	-0.04%
2023/04/21	6	98.60	0	0.00	95.40	6	14,258	0.04%
2023/04/20	1	99.60	7	98.56	97.10	-6	14,161	-0.04%
2023/04/19	9	98.97	2	99.90	99.00	7	14,099	0.05%
2023/04/18	6	100.45	10	101.64	97.90	-4	14,320	-0.03%
2023/04/17	2	96.95	6	98.20	97.10	-4	14,921	-0.03%
2023/04/14	5	98.10	1	95.30	94.70	4	15,018	0.03%
2023/04/13	15	98.44	12	97.38	95.00	3	15,106	0.02%
2023/04/12	0	0.00	1	96.80	96.80	-1	14,531	-0.01%
2023/04/11	2	84.70	8	85.75	88.00	-6	14,422	-0.04%
2023/04/10	5	81.72	14	81.12	80.00	-9	14,136	-0.06%
2023/04/07	13	77.28	13	79.25	78.90	0	13,888	0.00%
2023/04/06	2	71.50	1	73.90	73.40	1	13,320	0.01%
2023/03/31	1	69.40	0	0.00	69.30	1	13,138	0.01%
2023/03/29	3	69.53	1	69.20	69.50	2	13,175	0.02%
2023/03/28	0	0.00	7	68.20	69.00	-7	13,250	-0.05%
2023/03/27	0	0.00	1	71.10	69.20	-1	13,199	-0.01%
2023/03/24	0	0.00	1	71.60	71.60	-1	13,146	-0.01%
2023/03/23	0	0.00	1	70.30	71.10	-1	13,169	-0.01%
2023/03/22	0	0.00	1	70.60	70.30	-1	13,179	-0.01%
2023/03/21	1	73.10	8	72.44	71.20	-7	13,105	-0.05%
2023/03/20	8	69.54	1	70.70	72.00	7	12,850	0.05%
2023/03/16	3	67.13	1	66.20	66.20	2	12,877	0.02%
2023/03/15	0	0.00	1	67.40	67.40	-1	13,338	-0.01%
2023/03/14	5	67.68	0	0.00	66.80	5	13,476	0.04%
2023/03/13	7	67.71	0	0.00	67.00	7	13,395	0.05%
2023/03/10	6	70.29	0	0.00	70.00	6	13,319	0.05%
2023/03/09	3	74.60	3.2	73.41	75.50	-0.2	13,009	0.00%
2023/03/08	3	71.30	3	72.27	72.70	0	12,513	0.00%
2023/03/07	9	68.97	10	68.95	68.90	-1	12,001	-0.01%
2023/03/06	3	65.83	6.2	65.88	65.60	-3.2	11,557	-0.03%
2023/03/03	0.2	63.40	0	0.00	63.00	0.2	11,394	0.00%
2023/03/02	0.1	63.30	0	0.00	63.00	0.1	11,292	0.00%
2023/02/23	2	64.09	2	63.65	64.30	0	11,108	0.00%
2023/02/22	9.1	65.45	5	64.60	64.80	4.1	10,890	0.04%
2023/02/21	1	64.30	3	60.17	64.50	-2	9,936	-0.02%
2023/02/20	7	58.47	5	60.12	58.70	2	9,340	0.02%
2023/02/17	1	57.50	2	57.70	57.80	-1	8,918	-0.01%
2023/02/16	1	56.00	0	0.00	56.00	1	8,693	0.01%
2023/02/15	4	55.85	4	55.70	55.50	0	8,537	0.00%
2023/02/10	1	54.60	0	0.00	54.50	1	8,088	0.01%
2023/02/09	1	55.60	1	56.00	55.50	0	8,006	0.00%
2023/02/06	1	54.50	0	0.00	54.90	1	7,803	0.01%
2023/02/02	1	56.30	1	57.80	56.00	0	7,691	0.00%
2023/02/01	1	55.90	2	56.80	56.40	-1	7,549	-0.01%
2023/01/31	2	56.35	2	56.90	56.50	0	7,360	0.00%
2023/01/30	0	0.00	2	52.50	54.40	-2	7,096	-0.03%
2023/01/17	1	52.10	0	0.00	52.30	1	6,920	0.01%
2023/01/12	2	52.00	0	0.00	51.00	2	6,740	0.03%
2023/01/11	2	52.20	15	52.82	52.20	-13	6,691	-0.19%
2023/01/10	10	51.96	12	52.13	52.40	-2	6,550	-0.03%
2023/01/09	8	52.40	6	52.93	52.40	2	6,462	0.03%
2023/01/06	67	52.57	44	52.80	52.10	23	6,331	0.36%
2023/01/05	10	58.06	16	58.06	56.90	-6	5,863	-0.10%
2023/01/04	1	53.60	21	56.36	57.60	-20	4,884	-0.41%
2023/01/03	2	49.10	3	50.85	52.40	-1	4,383	-0.02%
2022/12/30	2	48.73	1	50.50	48.30	1	3,991	0.03%
2022/12/28	1	48.95	0	0.00	48.75	1	4,010	0.02%
2022/12/23	0	0.00	3	48.70	48.90	-3	3,954	-0.08%
2022/12/22	1	48.70	1	47.90	47.90	0	4,034	0.00%
2022/12/21	1	47.70	1	48.55	48.05	0	4,105	0.00%
2022/12/20	3	48.52	10	48.58	47.35	-7	4,102	-0.17%
2022/12/19	4	48.70	0	0.00	47.80	4	4,080	0.10%
2022/12/16	4	48.10	4	49.15	49.20	0	4,153	0.00%
2022/12/15	4	49.00	0	0.00	48.90	4	4,340	0.09%
2022/12/14	5	49.68	5	49.12	49.25	0	4,679	0.00%
2022/12/12	1	48.75	0	0.00	48.35	1	4,889	0.02%
2022/12/09	0	0.00	1	48.55	48.80	-1	4,865	-0.02%
2022/12/08	1	50.00	0	0.00	49.60	1	4,771	0.02%
2022/12/07	16	49.08	18	49.01	49.65	-2	4,481	-0.04%
2022/12/06	4	48.38	3	48.70	48.70	1	3,873	0.03%
2022/12/05	0	0.00	1	44.40	44.30	-1	3,623	-0.03%
2022/12/02	1	43.90	0	0.00	42.70	1	3,578	0.03%
2022/12/01	0	0.00	1	42.00	41.80	-1	3,472	-0.03%
2022/11/25	1	41.20	1	41.85	40.70	0	3,661	0.00%
2022/11/21	1	40.70	1	40.50	40.50	0	3,607	0.00%
2022/11/08	1	39.10	1	38.75	38.60	0	3,726	0.00%
2022/11/03	2	38.35	4	38.85	38.60	-2	3,813	-0.05%
2022/11/02	5	38.64	3	38.65	38.50	2	3,806	0.05%
2022/10/25	0	0.00	5	38.40	38.45	-5	3,769	-0.13%
2022/10/24	5	38.78	6	38.48	38.45	-1	3,772	-0.03%
2022/10/21	5	38.08	5	37.87	38.00	0	3,779	0.00%
2022/10/20	4	40.33	4	39.00	39.00	0	3,746	0.00%
2022/10/19	3	40.95	2	40.50	40.65	1	3,718	0.03%
2022/10/18	1	41.10	1	41.05	41.00	0	3,724	0.00%
2022/10/17	5	40.81	0	0.00	41.50	5	3,704	0.13%
2022/10/14	5	43.47	12	42.98	42.90	-7	3,650	-0.19%
2022/10/13	4	42.85	2	41.45	41.70	2	3,584	0.06%
2022/10/12	5	43.02	0	0.00	43.45	5	3,536	0.14%
2022/10/06	0	0.00	2	42.40	42.30	-2	3,426	-0.06%
2022/10/05	5	42.63	4	43.45	43.20	1	3,386	0.03%
2022/10/04	0	0.00	3	41.23	41.90	-3	3,296	-0.09%
2022/10/03	1	40.00	0	0.00	40.05	1	3,240	0.03%
2022/09/30	8	39.90	8	40.35	41.60	0	3,204	0.00%
2022/09/29	3	41.67	11	41.86	41.70	-8	3,138	-0.25%
2022/09/28	43	41.52	42	42.48	40.45	1	3,009	0.03%
2022/09/27	2	40.30	8	42.13	42.00	-6	2,891	-0.21%
2022/09/26	20	41.77	12	41.29	40.30	8	2,822	0.28%
2022/09/23	3	44.93	1	45.05	44.20	2	2,741	0.07%
2022/09/22	2	44.40	3	44.30	44.90	-1	2,634	-0.04%
2022/09/21	0	0.00	3	44.65	44.00	-3	2,393	-0.13%
2022/09/20	4	41.15	2	43.33	43.50	2	1,968	0.10%
2022/09/19	5	41.64	2	41.70	40.40	3	1,755	0.17%
2022/09/16	1	39.85	1	40.60	39.15	0	1,629	0.00%
2022/09/13	1	40.10	0	0.00	40.05	1	1,564	0.06%
2022/09/08	0	0.00	1	40.50	40.25	-1	1,554	-0.06%
2022/09/07	1	39.55	0	0.00	39.60	1	1,542	0.06%
2022/09/05	3	40.90	0	0.00	41.20	3	1,577	0.19%
2022/09/02	0	0.00	3	42.13	42.00	-3	1,529	-0.20%
2022/08/31	3	39.70	1	40.45	40.70	2	1,364	0.15%
2022/08/30	3	39.95	2	40.33	39.55	1	1,303	0.08%
2022/08/24	1	39.55	1	39.55	39.45	0	1,220	0.00%
2022/08/22	3	38.95	0	0.00	38.90	3	1,172	0.26%
2022/08/18	0	0.00	4	39.60	39.30	-4	1,131	-0.35%
2022/08/17	59	39.57	56	39.88	39.00	3	1,067	0.28%
2022/07/29	0	0.00	1	37.25	37.10	-1	846	-0.12%
2022/07/28	1	37.95	0	0.00	37.75	1	844	0.12%
2022/07/25	0	0.00	26	38.10	38.60	-26	819	-3.17%
2022/07/13	0	0.00	3	35.80	36.10	-3	851	-0.35%
2022/07/05	2	35.00	0	0.00	35.00	2	940	0.21%
2022/06/24	1	36.15	1	35.45	35.60	0	1,177	0.00%
2022/06/17	0	0.00	2	33.83	33.90	-2	1,213	-0.16%
2022/06/15	1	35.00	1	36.45	35.00	0	1,273	0.00%
2022/06/07	1	35.75	0	0.00	36.10	1	1,490	0.07%
2022/05/31	6	36.10	0	0.00	36.15	6	1,515	0.40%
2022/05/17	0	0.00	1	34.55	34.55	-1	1,545	-0.06%
2022/05/06	1	37.55	0	0.00	37.60	1	1,549	0.06%
2022/05/04	11	38.60	50	38.61	38.00	-39	1,553	-2.51%
2022/05/03	9	38.38	0	0.00	38.50	9	1,552	0.58%
2022/04/29	50	38.33	0	0.00	38.30	50	1,573	3.18%
2022/04/26	0	0.00	1	40.00	40.20	-1	1,584	-0.06%
2022/04/15	3	43.02	0	0.00	42.55	3	2,467	0.12%
2022/04/14	1	42.45	0	0.00	43.00	1	2,444	0.04%
2022/04/08	0	0.00	1	44.30	44.20	-1	2,363	-0.04%
2022/04/06	0	0.00	2	43.60	44.60	-2	2,254	-0.09%
2022/03/24	1	41.70	0	0.00	41.65	1	2,028	0.05%
2022/03/10	0	0.00	8	38.50	38.65	-8	1,637	-0.49%
2022/02/15	1	38.00	0	0.00	38.00	1	1,617	0.06%
2022/01/21	0	0.00	1	39.15	39.05	-1	1,548	-0.06%
2022/01/20	1	40.45	0	0.00	39.70	1	1,541	0.06%
2022/01/17	0	0.00	0.1	40.50	40.25	-0.1	1,338	-0.01%
2022/01/14	0	0.00	5	39.80	39.80	-5	1,299	-0.38%
2022/01/13	4	43.31	4	42.69	42.70	0	1,204	0.00%
2022/01/12	5	42.90	0	0.00	43.55	5	888	0.56%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2021/12/28	7	37.00	0	0.00	37.00	7	488	1.43%
2021/12/23	5	36.70	0	0.00	36.70	5	564	0.89%
2021/12/16	0	0.00	15	36.60	36.75	-15	567	-2.65%
2021/12/15	15	37.30	0	0.00	36.95	15	567	2.65%
2021/11/02	1	37.60	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	1	37.45	38.00	-1	681	-0.15%
2021/10/28	0	0.00	2	36.65	37.05	-2	674	-0.30%
2021/10/22	1	35.55	0	0.00	35.40	1	707	0.14%
2021/10/19	0	0.00	1	35.75	35.80	-1	785	-0.13%
2021/10/18	3	35.58	0	0.00	35.20	3	795	0.38%
2021/10/05	0	0.00	1	36.15	37.00	-1	1,004	-0.10%
2021/10/04	1	38.10	1	37.45	37.05	0	1,003	0.00%
2021/10/01	1	40.30	0	0.00	38.10	1	996	0.10%
2021/09/29	0	0.00	12	38.00	39.15	-12	939	-1.28%
2021/09/06	1	36.90	0	0.00	36.70	1	957	0.10%
2021/09/02	1	37.90	0	0.00	37.70	1	967	0.10%
2021/07/28	0	0.00	0.3	44.70	44.10	-0.3	1,649	-0.02%
2021/07/19	0	0.00	1	46.80	46.05	-1	1,852	-0.05%
2021/07/09	0	0.00	4	41.15	41.20	-4	2,013	-0.20%
2021/07/02	0	0.00	2	42.10	42.05	-2	2,329	-0.09%
2021/06/29	0	0.00	10	43.25	43.75	-10	2,394	-0.42%
2021/06/04	0	0.00	1	44.40	43.30	-1	2,485	-0.04%
2021/06/02	1	44.05	0	0.00	43.80	1	2,543	0.04%
2021/05/17	0	0.00	20	37.70	39.00	-20	2,709	-0.74%
2021/05/14	0	0.00	2	42.18	41.70	-2	2,677	-0.07%
2021/05/12	2	41.60	0	0.00	41.10	2	2,689	0.07%
2021/05/11	10	47.00	0	0.00	45.50	10	2,633	0.38%
2021/05/10	10	49.50	3	51.97	49.50	7	2,569	0.27%
2021/05/07	22	50.02	2	49.55	49.35	20	2,461	0.81%
2021/05/06	0	0.00	11	50.10	50.10	-11	2,299	-0.48%
2021/05/05	1	45.55	0	0.00	45.55	1	2,236	0.04%
2021/04/29	2	51.10	0	0.00	51.10	2	2,193	0.09%
2021/04/28	7	51.41	3	51.17	51.30	4	2,155	0.19%
2021/04/27	2	51.00	1	50.60	50.20	1	2,107	0.05%
2021/04/21	0	0.00	1	50.60	49.80	-1	2,066	-0.05%
2021/04/20	0	0.00	7	50.17	50.20	-7	2,056	-0.34%
2021/04/19	0	0.00	1	50.60	50.50	-1	2,043	-0.05%
2021/04/15	9	50.62	3	50.80	50.20	6	1,992	0.30%
2021/04/13	1	49.90	0	0.00	48.65	1	1,913	0.05%
2021/04/12	1	49.40	8	49.35	49.35	-7	1,870	-0.37%
2021/04/09	0	0.00	2	50.20	50.20	-2	1,857	-0.11%
2021/04/08	2	48.50	0	0.00	48.45	2	1,754	0.11%
2021/04/07	0	0.00	10	47.50	46.40	-10	1,705	-0.59%
2021/04/06	10	47.60	2	47.20	47.20	8	1,721	0.46%
2021/04/01	2	46.50	0	0.00	46.90	2	1,711	0.12%
2021/03/19	3	44.55	0	0.00	44.55	3	1,863	0.16%
2021/03/16	3	46.10	0	0.00	46.10	3	2,023	0.15%
2021/03/08	0	0.00	2	46.65	46.00	-2	2,498	-0.08%
2021/03/03	1	46.00	0	0.00	46.40	1	2,729	0.04%
2021/02/19	0	0.00	6	43.60	44.40	-6	3,135	-0.19%
2021/01/22	0.1	43.80	0	0.00	43.90	0.1	3,748	0.00%
2021/01/20	0	0.00	0.2	42.60	42.40	-0.2	4,147	0.00%
2021/01/19	0	0.00	0.1	45.00	45.10	-0.1	4,195	0.00%
2021/01/15	6	45.45	0	0.00	44.80	6	4,681	0.13%
2021/01/11	10	48.38	0	0.00	48.30	10	4,867	0.21%
2021/01/07	4	48.41	4	47.80	47.80	0	5,141	0.00%
2020/12/24	1	51.40	0	0.00	50.20	1	6,314	0.02%
2020/12/22	0	0.00	1	48.40	48.45	-1	6,478	-0.02%
2020/12/21	1	50.00	0	0.00	50.00	1	6,504	0.02%
2020/12/18	0	0.00	1	51.20	50.50	-1	6,545	-0.02%
2020/12/16	3	51.10	0	0.00	51.10	3	6,690	0.04%
2020/12/15	0	0.00	1	51.50	50.70	-1	6,711	-0.01%
2020/12/11	1	53.40	0	0.00	52.40	1	6,811	0.01%
2020/12/10	0.2	54.60	0	0.00	53.90	0.2	6,857	0.00%
2020/12/09	0	0.00	1	55.50	54.60	-1	6,968	-0.01%
2020/12/08	0	0.00	5	55.00	55.00	-5	7,502	-0.07%
2020/12/07	0	0.00	1	54.70	53.90	-1	7,652	-0.01%
2020/12/03	7	54.43	0	0.00	53.70	7	7,727	0.09%
2020/12/02	2	54.40	2	57.25	53.90	0	7,876	0.00%
2020/12/01	0	0.00	2	53.70	53.60	-2	7,773	-0.03%
2020/11/27	1	54.70	2	53.60	52.90	-1	7,803	-0.01%
2020/11/26	1	52.70	2	52.85	52.60	-1	7,738	-0.01%
2020/11/25	2	52.40	9	52.76	52.00	-7	7,863	-0.09%
2020/11/23	0	0.00	3	50.70	50.60	-3	7,686	-0.04%
2020/11/20	0	0.00	8	50.85	50.30	-8	7,700	-0.10%
2020/11/19	9	51.20	0	0.00	51.00	9	7,782	0.12%
2020/11/18	0	0.00	1	49.70	50.00	-1	7,818	-0.01%
2020/11/17	0	0.00	2	49.40	49.40	-2	7,896	-0.03%
2020/11/16	0	0.00	3	48.60	48.70	-3	7,968	-0.04%
2020/11/13	3	49.15	2	48.90	49.05	1	8,049	0.01%
2020/11/12	11	48.40	10	48.90	48.40	1	8,314	0.01%
2020/11/11	6	49.93	15	49.45	49.05	-9	8,505	-0.11%
2020/11/10	1	51.20	0	0.00	50.60	1	8,463	0.01%
2020/11/09	2	51.85	0	0.00	51.80	2	8,424	0.02%
2020/11/05	1	52.50	1	52.30	51.40	0	8,393	0.00%
2020/11/04	2	50.50	0	0.00	50.50	2	8,302	0.02%
2020/11/03	6	51.20	16	51.50	51.30	-10	8,301	-0.12%
2020/10/29	2	51.00	12	51.05	51.60	-10	8,247	-0.12%
2020/10/28	15	54.11	1	54.50	52.10	14	8,190	0.17%
2020/10/27	1	52.20	0	0.00	51.80	1	7,870	0.01%
2020/10/26	7	51.99	5	52.30	52.50	2	7,864	0.03%
2020/10/23	28	52.15	16	53.36	53.00	12	7,845	0.15%
2020/10/22	1	49.60	0	0.00	50.30	1	7,533	0.01%
2020/10/21	0	0.00	1	49.95	50.40	-1	7,581	-0.01%
2020/10/20	10	50.48	8	49.83	50.70	2	7,627	0.03%
2020/10/19	7	50.94	7	50.43	50.30	0	7,938	0.00%
2020/10/16	26	50.34	22	49.87	50.40	4	8,004	0.05%
2020/10/15	6	50.40	9	50.87	51.60	-3	7,916	-0.04%
2020/10/14	3	50.90	8	51.39	51.00	-5	7,792	-0.06%
2020/10/13	13	49.20	13	48.94	49.35	0	7,746	0.00%
2020/10/12	9	50.04	12	50.46	50.80	-3	7,563	-0.04%
2020/10/08	2	46.55	2	47.05	46.60	0	7,282	0.00%
2020/10/07	6	46.62	4	46.36	46.45	2	7,260	0.03%
2020/10/06	2	46.40	3	46.10	46.30	-1	7,224	-0.01%
2020/10/05	37	44.69	31	44.34	45.00	6	7,176	0.08%
2020/09/30	2	42.35	2	42.85	42.25	0	7,206	0.00%
2020/09/29	8	41.75	8	41.85	41.75	0	7,161	0.00%
2020/09/25	8	45.22	10	44.73	41.90	-2	7,153	-0.03%
2020/09/24	2	43.68	0	0.00	43.45	2	6,989	0.03%
2020/09/23	0	0.00	6	44.13	44.15	-6	6,934	-0.09%
2020/09/22	8	45.16	6	45.40	44.60	2	6,907	0.03%
2020/09/21	13	45.96	12	46.34	46.05	1	6,841	0.01%
2020/09/18	1	45.55	0	0.00	44.90	1	6,729	0.01%
2020/09/17	13	45.33	12	44.80	45.05	1	6,685	0.01%
2020/09/16	12	44.74	11	44.54	45.00	1	6,619	0.02%
2020/09/15	7	44.44	6	44.55	44.40	1	6,551	0.02%
2020/09/14	29	45.39	43	44.91	44.85	-14	6,452	-0.22%
2020/09/11	14	46.68	8	48.21	46.65	6	6,258	0.10%
2020/09/10	7	44.35	11	44.82	44.90	-4	5,723	-0.07%
2020/09/08	9	41.67	8	41.96	42.20	1	5,537	0.02%
2020/09/07	6	41.65	7	43.39	42.05	-1	5,442	-0.02%
2020/09/04	27	40.59	9	40.76	40.60	18	5,261	0.34%
2020/09/03	10	41.25	10	41.65	41.15	0	5,178	0.00%
2020/09/02	0	0.00	1	40.65	40.65	-1	5,047	-0.02%
2020/09/01	8	39.85	9	39.71	39.65	-1	4,992	-0.02%
2020/08/31	1	41.10	0	0.00	40.80	1	4,905	0.02%
2020/08/28	3	38.57	0	0.00	38.70	3	4,688	0.06%
2020/08/26	4	37.98	0	0.00	38.05	4	4,553	0.09%
2020/08/25	2	38.55	1	38.95	38.00	1	4,514	0.02%
2020/08/24	0	0.00	1	37.20	38.40	-1	4,417	-0.02%
2020/08/21	3	36.95	2	37.40	37.55	1	4,316	0.02%
2020/08/20	3	36.10	2	36.13	35.90	1	4,217	0.02%
2020/08/19	30	38.63	33	38.52	38.20	-3	4,097	-0.07%
2020/08/18	14	38.60	17	39.19	39.05	-3	3,997	-0.08%
2020/08/14	0	0.00	1	34.95	34.85	-1	3,452	-0.03%
2020/08/11	1	34.20	1	34.35	34.25	0	3,338	0.00%
2020/08/07	1	34.90	0	0.00	35.00	1	3,269	0.03%
2020/08/06	1	35.05	2	35.23	35.75	-1	3,213	-0.03%
2020/08/05	1	33.90	0	0.00	33.95	1	3,113	0.03%
2020/08/04	1	34.20	0	0.00	34.20	1	3,087	0.03%
2020/08/03	5	34.50	4	33.85	33.80	1	3,073	0.03%
2020/07/30	2	35.13	0	0.00	33.85	2	3,059	0.07%
2020/07/29	0	0.00	1	35.20	34.75	-1	3,051	-0.03%
2020/07/28	0	0.00	12	34.12	33.30	-12	2,964	-0.40%
2020/07/27	1	34.35	0	0.00	32.95	1	2,874	0.03%
2020/07/24	20	36.10	22	36.03	36.60	-2	2,756	-0.07%
2020/07/23	22	36.60	11	36.19	36.25	11	2,645	0.42%
2020/07/22	10	33.90	11	34.95	36.60	-1	2,292	-0.04%
2020/07/20	6	32.07	5	32.40	32.70	1	2,083	0.05%
2020/07/17	74	33.21	74	33.22	32.00	0	2,019	0.00%
2020/07/16	0	0.00	1	31.25	31.65	-1	1,780	-0.06%
2020/07/15	1	31.60	0	0.00	31.00	1	1,749	0.06%
2020/07/10	0	0.00	3	30.33	31.55	-3	1,556	-0.19%
2020/07/09	12	30.81	1	31.30	30.55	11	1,451	0.76%
2020/07/07	2	29.00	0	0.00	29.55	2	1,309	0.15%
2020/07/02	0	0.00	1	28.65	28.60	-1	1,239	-0.08%
2020/07/01	0	0.00	3	28.50	28.55	-3	1,225	-0.24%
2020/06/29	1	27.55	0	0.00	27.35	1	1,185	0.08%
2020/06/22	3	27.90	0	0.00	27.90	3	1,180	0.25%
2020/06/18	0	0.00	2	28.15	28.25	-2	1,170	-0.17%
2020/06/16	0	0.00	2	28.65	29.00	-2	1,101	-0.18%
2020/06/15	4	27.83	3	27.40	27.80	1	1,033	0.10%
2020/06/11	0	0.00	12	27.20	26.80	-12	981	-1.22%
2020/06/09	12	26.85	0	0.00	26.65	12	993	1.21%
2020/05/28	1	26.25	0	0.00	25.90	1	1,067	0.09%
2020/05/19	1	25.85	0	0.00	26.00	1	1,109	0.09%
2020/05/18	0	0.00	1	25.40	25.85	-1	1,114	-0.09%
2020/05/11	1	28.30	0	0.00	28.05	1	1,151	0.09%
2020/05/07	1	28.30	0	0.00	28.15	1	1,206	0.08%
2020/05/06	0	0.00	1	28.60	28.10	-1	1,231	-0.08%
2020/05/04	1	26.20	0	0.00	26.00	1	1,256	0.08%
2020/04/23	0	0.00	1	24.50	24.50	-1	1,387	-0.07%
2020/04/21	1	24.35	0	0.00	24.25	1	1,387	0.07%
2020/03/10	1	29.95	1	30.15	30.25	0	1,312	0.00%
2020/03/09	2	31.00	2	30.25	30.35	0	1,290	0.00%
2020/03/06	1	31.10	1	31.05	31.05	0	1,273	0.00%
2020/02/12	6	32.35	6	31.60	31.40	0	1,204	0.00%
2020/02/06	2	31.20	2	31.40	30.95	0	1,051	0.00%
2020/01/20	0	0.00	3	30.35	30.35	-3	785	-0.38%
2020/01/13	0	0.00	0.3	28.75	28.80	-0.3	701	-0.04%
2019/12/31	3	29.50	0	0.00	29.10	3	653	0.46%
2019/12/11	0	0.00	10	29.00	29.10	-10	544	-1.84%
2019/11/27	0	0.00	20	28.40	28.70	-20	508	-3.93%
2019/08/15	1	22.10	1	22.10	22.15	0	1,530	0.00%
2019/08/02	0	0.00	9	24.25	24.15	-9	1,447	-0.62%
2019/07/24	0	0.00	5	27.60	27.50	-5	1,286	-0.39%
2019/07/22	5	29.15	5	28.25	28.55	0	1,253	0.00%
2019/07/18	14	28.00	0	0.00	27.65	14	1,142	1.23%
2019/07/05	0	0.00	5	26.99	27.00	-5	958	-0.52%
2019/07/04	6	27.01	1	27.10	26.85	5	947	0.53%
2019/06/18	0	0.00	20	26.30	26.45	-20	840	-2.38%
2019/06/12	4	26.99	4	26.75	27.00	0	736	0.00%
2019/06/10	1	27.70	1	26.70	27.35	0	653	0.00%
2019/06/06	4	26.83	4	26.95	27.00	0	582	0.00%
2018/10/02	0	0.00	2	25.30	24.30	-2	1,080	-0.19%
2018/09/20	11	24.45	11	25.00	24.45	0	809	0.00%
2018/09/03	34	22.20	0	0.00	22.10	34	794	4.28%
2018/08/31	13	22.25	0	0.00	22.25	13	796	1.63%
2018/08/30	3	22.20	0	0.00	22.20	3	801	0.37%
2018/07/19	0	0.00	13	21.70	21.75	-13	1,902	-0.68%
2018/06/28	1	22.95	1	22.85	23.25	0	4,320	0.00%
2018/06/26	0	0.00	6	21.38	21.45	-6	4,854	-0.12%
2018/06/20	1	22.70	14	22.70	22.60	-13	5,084	-0.26%
2018/06/13	26	23.82	0	0.00	23.10	26	5,007	0.52%
2018/06/12	0	0.00	6	22.45	22.35	-6	4,922	-0.12%
2018/06/11	0	0.00	1	22.35	22.80	-1	4,911	-0.02%
2018/05/24	0	0.00	1	24.00	23.70	-1	4,821	-0.02%
2018/05/21	0	0.00	4	23.75	24.25	-4	4,810	-0.08%
2018/05/16	5	24.84	0	0.00	24.60	5	4,783	0.10%
2018/05/15	0	0.00	1	25.10	24.70	-1	4,773	-0.02%
2018/05/08	0	0.00	1	24.25	24.25	-1	4,604	-0.02%
2018/05/03	20	24.86	39	24.05	24.95	-19	4,544	-0.42%
2018/05/02	21	24.49	5	24.65	24.30	16	4,481	0.36%
2018/04/30	0	0.00	10	27.50	26.85	-10	4,346	-0.23%
2018/04/27	10	26.90	2	27.00	27.30	8	4,245	0.19%
2018/04/26	11	27.76	4	26.61	26.60	7	4,166	0.17%
2018/04/25	3	29.17	3	28.80	29.10	0	3,994	0.00%
2018/04/24	2	28.15	6	28.67	27.55	-4	3,885	-0.10%
2018/04/23	18	29.49	15	29.07	29.10	3	3,793	0.08%
2018/04/20	102	28.64	104	28.81	29.10	-2	3,688	-0.05%	大買/大賣/
2018/04/19	1	27.30	2	27.08	27.50	-1	3,280	-0.03%
2018/04/18	3	26.15	4	26.51	26.40	-1	3,153	-0.03%
2018/04/16	3	26.43	1	26.00	26.20	2	3,050	0.07%
2018/04/13	1	26.50	0	0.00	25.20	1	2,966	0.03%
2018/04/12	2	25.90	4	26.29	25.90	-2	2,973	-0.07%
2018/04/11	63	26.35	65	26.46	27.20	-2	2,905	-0.07%
2018/04/10	8	31.34	3	29.20	28.35	5	2,720	0.18%
2018/04/09	1	30.60	5	30.81	31.45	-4	2,444	-0.16%
2018/04/03	19	28.42	18	28.27	28.60	1	2,245	0.04%
2018/04/02	13	26.17	12	26.23	26.00	1	2,049	0.05%
2018/03/31	11	26.28	11	26.06	25.85	0	1,987	0.00%
2018/03/30	38	27.22	35	27.60	26.15	3	1,867	0.16%
2018/03/29	55	25.00	55	25.00	25.40	0	1,408	0.00%
2018/03/28	34	23.85	35	24.13	23.10	-1	1,224	-0.08%
2018/03/27	3	22.82	0	0.00	23.55	3	1,109	0.27%
2018/03/22	2	21.90	0	0.00	21.75	2	974	0.21%
2018/02/12	20	20.15	20	20.52	20.70	0	1,130	0.00%
2018/01/11	0	0.00	2	22.35	21.85	-2	1,082	-0.18%
2018/01/08	0	0.00	1	21.65	22.10	-1	1,029	-0.10%
2018/01/02	0	0.00	1	20.70	20.90	-1	915	-0.11%