華城 (1519)-凱基-永和券商分點個股進出

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
817
漲跌
▲20
漲幅
+2.51%
成交量
7,245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－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	801.63	8.1	807.68	817.00	-5.1	8,445	-0.06%
2024/05/06	2.1	820.88	3	816.00	797.00	-0.9	8,544	-0.01%
2024/05/03	2	809.09	3	813.08	818.00	-1	8,615	-0.01%
2024/05/02	6	808.89	0	0.00	802.00	6	8,624	0.07%
2024/04/30	2	842.92	2	850.50	847.00	0	8,719	0.00%
2024/04/29	1	842.03	3	849.67	853.00	-2	8,889	-0.02%
2024/04/26	3	865.16	1	881.12	854.00	2	8,899	0.02%
2024/04/25	1	853.62	1.1	860.16	863.00	-0.1	8,868	0.00%
2024/04/24	1	810.00	2	833.50	854.00	-1	8,917	-0.01%
2024/04/23	3.1	822.50	4	850.75	825.00	-0.9	8,918	-0.01%
2024/04/22	2	843.04	1	930.00	824.00	1	8,930	0.01%
2024/04/19	4	939.04	4.1	964.95	915.00	0	9,306	0.00%
2024/04/18	1	952.98	2	958.14	955.00	-1	9,456	-0.01%
2024/04/17	0	907.00	0	892.00	950.00	0	9,597	0.00%
2024/04/16	3	860.91	4	881.82	864.00	-1	9,707	-0.01%
2024/04/15	5	952.10	1.1	866.48	876.00	4	9,834	0.04%
2024/04/12	1	913.00	9	914.92	946.00	-8	9,802	-0.08%
2024/04/11	1.1	890.55	1	866.00	860.00	0.1	9,877	0.00%
2024/04/10	1	865.00	0.4	862.00	857.00	0.6	10,154	0.01%
2024/04/09	10	853.00	11	848.28	853.00	-1	10,284	-0.01%
2024/04/08	6.1	831.31	0	0.00	776.00	6.1	10,564	0.06%
2024/04/03	0	0.00	1	800.00	816.00	-1	11,029	-0.01%
2024/04/02	0	788.00	0.1	780.00	792.00	0	11,324	0.00%
2024/04/01	0.4	713.00	0	0.00	740.00	0.4	11,455	0.00%
2024/03/29	1	665.00	0	673.00	683.00	1	11,702	0.01%
2024/03/28	0.1	679.08	0	0.00	670.00	0.1	11,892	0.00%
2024/03/27	0.4	751.93	0	0.00	710.00	0.4	11,970	0.00%
2024/03/26	0	0.00	0.1	829.00	788.00	-0.1	12,056	0.00%
2024/03/19	0.1	660.00	0	0.00	660.00	0.1	12,960	0.00%
2024/03/18	27	684.70	4	689.00	694.00	23	13,261	0.17%
2024/03/15	6	657.83	5	666.22	665.00	1	13,324	0.01%
2024/03/14	22	609.31	25.1	609.87	634.00	-3	13,287	-0.02%
2024/03/13	10.1	558.19	22.4	568.74	577.00	-12.4	13,228	-0.09%
2024/03/12	7.4	516.70	0	0.00	525.00	7.4	13,474	0.05%
2024/03/08	0	505.00	1	490.00	502.00	-1	14,309	-0.01%
2024/03/07	3	543.67	0	0.00	541.00	3	14,648	0.02%
2024/03/06	5	552.40	5	559.00	555.00	0	14,931	0.00%
2024/03/05	0	0.00	0.1	547.00	549.00	-0.1	15,117	0.00%
2024/03/01	1	530.00	0	0.00	538.00	1	15,309	0.01%
2024/02/27	1.1	538.04	0	0.00	528.00	1.1	15,849	0.01%
2024/02/26	1	550.15	21	553.38	538.00	-20	15,920	-0.13%
2024/02/23	27	560.59	9	528.21	560.00	18	15,963	0.11%
2024/02/22	9	515.34	9	522.67	517.00	0	15,798	0.00%
2024/02/21	13	514.46	18	515.06	507.00	-5	15,728	-0.03%
2024/02/20	4	499.13	0	0.00	502.00	4	15,754	0.03%
2024/02/19	8	510.88	7	516.29	502.00	1	15,843	0.01%
2024/02/16	8	504.19	4	513.84	503.00	4	15,945	0.02%
2024/02/15	6	511.50	6	513.67	496.00	0	15,911	0.00%
2024/02/05	9	493.89	6	498.08	492.00	3	15,905	0.02%
2024/02/02	6	498.58	8	505.31	488.50	-2	15,787	-0.01%
2024/02/01	9	471.66	9	464.22	488.00	0	15,625	0.00%
2024/01/31	5	422.40	7	426.29	444.00	-2	15,346	-0.01%
2024/01/30	11	407.32	12	408.38	420.00	-1	15,277	-0.01%
2024/01/29	2	391.00	7	390.79	395.50	-5	15,176	-0.03%
2024/01/26	4	380.38	1	382.50	380.50	3	15,110	0.02%
2024/01/25	3	381.67	1	387.00	380.50	2	15,092	0.01%
2024/01/24	3	387.00	5	391.70	392.00	-2	15,113	-0.01%
2024/01/23	7	380.93	20.1	383.46	385.00	-13.1	15,081	-0.09%
2024/01/22	17	368.21	7	365.36	371.00	10	14,889	0.07%
2024/01/19	4	358.63	3	358.83	354.50	1	14,857	0.01%
2024/01/18	6	366.83	4	365.00	360.00	2	14,806	0.01%
2024/01/17	4	370.50	4	370.75	367.00	0	14,731	0.00%
2024/01/16	6	370.42	4	370.00	371.00	2	14,678	0.01%
2024/01/15	15.1	385.84	9	382.39	376.50	6.1	14,597	0.04%
2024/01/12	0	0.00	9.1	368.63	370.00	-9.1	14,128	-0.06%
2024/01/11	10	359.79	4	359.38	352.50	6	13,859	0.04%
2024/01/10	7	361.79	37	361.32	367.00	-30	13,575	-0.22%
2024/01/09	35	361.79	5	353.40	362.00	30	13,419	0.22%
2024/01/08	5	339.60	9	341.61	343.50	-4	13,166	-0.03%
2024/01/05	3	332.67	3	333.00	334.00	0	13,086	0.00%
2024/01/04	10	333.80	8	333.94	331.50	2	13,130	0.02%
2024/01/03	5	339.50	6	341.08	339.50	-1	12,941	-0.01%
2024/01/02	5.1	336.69	5	336.10	342.00	0.1	12,972	0.00%
2023/12/29	6	325.17	4	330.00	327.00	2	12,959	0.02%
2023/12/28	0	0.00	4.1	345.53	348.00	-4.1	12,540	-0.03%
2023/12/26	11	322.86	9	315.33	315.00	2	12,443	0.02%
2023/12/25	13	335.35	13	337.96	333.50	0	12,426	0.00%
2023/12/21	3	321.17	0	0.00	318.50	3	12,690	0.02%
2023/12/20	1	331.50	0	0.00	329.00	1	12,710	0.01%
2023/12/19	3	326.33	2.1	329.14	332.50	0.9	12,698	0.01%
2023/12/18	1	340.50	0	0.00	340.00	1	12,706	0.01%
2023/12/15	0	0.00	4	369.88	347.50	-4	12,695	-0.03%
2023/12/14	8	353.20	7	355.00	355.00	1	12,522	0.01%
2023/12/13	4	362.00	3	361.33	355.50	1	12,405	0.01%
2023/12/12	1	356.50	0.2	356.50	356.00	0.8	12,247	0.01%
2023/12/11	2.1	346.29	1	342.50	339.00	1.1	12,126	0.01%
2023/12/08	1	364.00	3	366.00	367.00	-2	11,943	-0.02%
2023/12/07	7	360.86	7	358.36	360.50	0	11,751	0.00%
2023/12/06	3.2	342.84	0	0.00	345.00	3.2	11,318	0.03%
2023/12/05	15	327.60	16	322.44	340.00	-1	10,842	-0.01%
2023/12/04	0	0.00	1.1	299.12	309.50	-1.1	10,334	-0.01%
2023/12/01	1.1	284.82	1.2	285.83	285.00	-0.1	10,050	0.00%
2023/11/30	2.2	282.09	3.2	278.91	280.00	-1	9,890	-0.01%
2023/11/28	0	0.00	1.1	275.18	275.50	-1.1	10,156	-0.01%
2023/11/27	14.1	271.11	24	266.52	266.50	-9.9	10,131	-0.10%
2023/11/24	15.2	274.36	6.2	268.77	275.00	9	9,994	0.09%
2023/11/23	2	256.50	2	254.00	252.50	0	9,949	0.00%
2023/11/22	1.1	257.59	0	0.00	256.00	1.1	10,050	0.01%
2023/11/20	1.1	263.91	0	0.00	263.50	1.1	10,417	0.01%
2023/11/17	2	279.00	3.1	277.18	273.00	-1.1	10,720	-0.01%
2023/11/16	3.1	274.92	2	274.50	280.00	1.1	10,852	0.01%
2023/11/15	1	278.00	4.1	279.18	275.50	-3.1	10,892	-0.03%
2023/11/14	2.1	250.24	5	254.00	258.50	-2.9	10,845	-0.03%
2023/11/13	1	243.50	8.1	242.04	247.50	-7.1	10,839	-0.07%
2023/11/10	0	0.00	0.1	235.73	237.50	-0.1	10,923	0.00%
2023/11/09	4.1	236.76	2	243.50	234.50	2.1	10,959	0.02%
2023/11/08	6.1	241.99	5	245.30	242.00	1.1	10,935	0.01%
2023/11/07	7	245.93	6	246.00	242.00	1	10,964	0.01%
2023/11/06	5	237.40	8	236.69	241.00	-3	10,911	-0.03%
2023/11/03	1	229.00	0	0.00	225.00	1	10,967	0.01%
2023/11/02	1	228.00	2	225.75	224.50	-1	10,967	-0.01%
2023/11/01	1	218.50	0	0.00	224.00	1	10,955	0.01%
2023/10/31	7	230.36	4	228.50	224.00	3	10,889	0.03%
2023/10/30	1	245.50	1	253.50	244.00	0	10,858	0.00%
2023/10/27	4	258.13	3	250.50	251.00	1	11,053	0.01%
2023/10/26	3	257.00	4.1	262.77	262.00	-1.1	10,964	-0.01%
2023/10/25	4.1	262.96	2	266.00	260.50	2.1	10,877	0.02%
2023/10/24	1	274.00	0	0.00	264.50	1	10,767	0.01%
2023/10/23	0	0.00	1	279.50	276.00	-1	10,637	-0.01%
2023/10/20	1	254.00	0	0.00	263.00	1	10,519	0.01%
2023/10/19	1	263.50	0	0.00	260.50	1	10,436	0.01%
2023/10/18	2	274.00	0	0.00	270.00	2	10,358	0.02%
2023/10/17	2	290.00	2	284.25	282.00	0	10,301	0.00%
2023/10/16	0	0.00	1	286.00	286.50	-1	10,209	-0.01%
2023/10/13	2	282.00	2	282.00	279.00	0	10,184	0.00%
2023/10/12	2	280.00	1	282.50	282.00	1	10,510	0.01%
2023/10/11	1	296.00	0	0.00	291.50	1	10,446	0.01%
2023/10/06	1	298.00	6	292.58	300.50	-5	10,317	-0.05%
2023/10/05	3	278.00	5.1	283.49	287.00	-2.1	10,182	-0.02%
2023/10/04	5	266.00	2.1	270.36	271.50	2.9	9,949	0.03%
2023/10/03	1	269.50	1	263.50	264.50	0	9,877	0.00%
2023/10/02	5.1	268.71	3	262.67	261.00	2.1	9,718	0.02%
2023/09/28	3.1	263.06	3	268.17	271.00	0.1	9,563	0.00%
2023/09/27	5	258.90	7	260.36	265.00	-2	9,350	-0.02%
2023/09/26	1	257.50	1.1	255.98	251.50	-0.1	9,032	0.00%
2023/09/25	3	236.50	0	0.00	237.00	3	8,848	0.03%
2023/09/22	1	247.00	0	0.00	236.00	1	8,783	0.01%
2023/09/21	1	243.00	0	0.00	244.50	1	8,758	0.01%
2023/09/20	1	247.00	6	240.67	248.00	-5	8,738	-0.06%
2023/09/19	1	247.50	0	0.00	237.50	1	8,858	0.01%
2023/09/18	1	254.50	1	246.50	246.50	0	8,894	0.00%
2023/09/15	3	257.50	5	260.50	257.50	-2	8,950	-0.02%
2023/09/14	7	263.50	0	0.00	258.00	7	9,015	0.08%
2023/09/13	1	269.00	0	0.00	266.00	1	9,182	0.01%
2023/09/12	0	0.00	1	281.50	283.00	-1	9,729	-0.01%
2023/09/08	1	293.00	1	295.00	293.00	0	10,021	0.00%
2023/09/04	1	307.90	7	302.21	300.00	-6	10,417	-0.06%
2023/09/01	2	308.50	2	312.00	292.50	0	10,454	0.00%
2023/08/31	6	295.50	0	0.00	299.50	6	10,427	0.06%
2023/08/30	1	288.00	2	289.50	293.00	-1	11,197	-0.01%
2023/08/29	2	283.75	2.1	288.28	289.00	-0.1	11,426	0.00%
2023/08/28	0	271.00	2	273.50	275.00	-2	11,457	-0.02%
2023/08/25	2.1	284.51	2	286.25	286.50	0.1	11,690	0.00%
2023/08/24	3	282.35	3.1	289.02	280.50	-0.1	11,751	0.00%
2023/08/23	103.1	287.66	103.1	269.26	276.50	0.1	11,892	0.00%	大買/大賣/
2023/08/22	3.1	260.03	3	262.17	276.50	0.1	11,782	0.00%
2023/08/18	2	235.00	2	233.75	229.00	0	11,991	0.00%
2023/08/17	1	237.50	2	234.25	236.00	-1	12,409	-0.01%
2023/08/16	0	0.00	1.1	212.33	220.50	-1.1	12,760	-0.01%
2023/08/14	5	202.30	2	200.00	192.50	3	13,995	0.02%
2023/08/11	0	0.00	2	211.00	211.50	-2	14,177	-0.01%
2023/08/10	0.1	215.00	0	0.00	208.50	0.1	14,810	0.00%
2023/08/09	2	227.25	2	227.50	224.00	0	15,071	0.00%
2023/08/08	0	0.00	3	217.33	215.00	-3	15,351	-0.02%
2023/08/07	2	211.00	0	0.00	210.00	2	15,491	0.01%
2023/08/04	0	0.00	17	212.00	213.00	-17	15,662	-0.11%
2023/08/02	0	0.00	3.1	210.05	204.50	-3.1	16,601	-0.02%
2023/07/27	0	0.00	0	220.00	225.00	0	17,452	0.00%
2023/07/19	0.1	192.00	0	0.00	194.50	0.1	19,270	0.00%
2023/07/18	0	0.00	3	208.50	205.00	-3	19,478	-0.02%
2023/07/17	175	216.29	274	216.78	217.50	-99	19,696	-0.50%	大買/大賣/
2023/07/14	100	200.00	1	199.00	200.00	99	19,571	0.51%
2023/07/13	1	182.50	0.1	182.50	182.00	1	19,921	0.00%
2023/07/12	0	0.00	3	179.50	179.50	-3	20,297	-0.01%
2023/07/11	1	166.00	0	0.00	166.00	1	20,490	0.00%
2023/07/06	0	0.00	0.1	150.00	149.50	-0.1	21,463	0.00%
2023/07/05	0	0.00	1	148.50	146.00	-1	21,794	0.00%
2023/07/04	0	0.00	1	150.50	149.00	-1	22,408	0.00%
2023/07/03	1	149.00	4	147.25	149.00	-3	22,625	-0.01%
2023/06/30	2.1	147.03	3	147.00	147.50	-0.9	22,645	0.00%
2023/06/29	0	0.00	1.2	154.00	153.50	-1.2	22,638	-0.01%
2023/06/28	0.2	154.75	0	0.00	150.50	0.2	22,599	0.00%
2023/06/27	1	167.00	0	0.00	154.00	1	22,552	0.00%
2023/06/26	1	163.50	1	163.50	162.50	0	22,389	0.00%
2023/06/21	1	162.00	2	163.00	163.50	-1	22,342	0.00%
2023/06/20	5	162.70	4	162.50	162.00	1	22,277	0.00%
2023/06/16	6.1	164.59	6	166.50	165.50	0.1	22,158	0.00%
2023/06/15	5	155.40	8.8	152.83	157.00	-3.8	21,752	-0.02%
2023/06/14	2	146.75	1	149.50	146.00	1	21,479	0.00%
2023/06/13	4.1	147.15	3	147.67	146.50	1.1	21,487	0.00%
2023/06/12	2.1	147.79	4	148.00	147.50	-1.9	21,458	-0.01%
2023/06/09	2.2	152.55	1	153.50	153.50	1.2	21,336	0.01%
2023/06/07	1	155.50	21	155.57	155.00	-20	21,519	-0.09%
2023/06/06	4.1	153.93	1	157.00	153.00	3.1	21,748	0.01%
2023/06/05	6.4	162.38	4	163.13	156.00	2.4	22,003	0.01%
2023/06/02	4	155.13	5	155.40	158.00	-1	21,575	0.00%
2023/05/31	26	141.25	5	141.70	145.00	21	21,260	0.10%
2023/05/30	1	141.00	2	141.75	141.00	-1	20,917	0.00%
2023/05/29	7	141.64	9	143.17	141.00	-2	20,759	-0.01%
2023/05/26	8	137.19	8	136.06	135.50	0	20,465	0.00%
2023/05/25	4	139.63	4	140.63	141.00	0	20,375	0.00%
2023/05/24	7	136.57	5.1	137.36	139.00	1.9	20,944	0.01%
2023/05/23	9.1	132.12	6	133.58	137.00	3.1	21,081	0.01%
2023/05/22	2	126.50	1.1	124.91	128.50	0.9	20,821	0.00%
2023/05/19	187.1	121.29	198.2	122.12	123.50	-11.1	20,484	-0.05%	大買/大賣/
2023/05/18	210	115.47	204	115.42	117.50	6	19,659	0.03%	大買/大賣/
2023/05/17	3	108.83	3	108.50	107.00	0	19,385	0.00%
2023/05/16	16	106.22	19	107.26	109.50	-3	19,125	-0.02%
2023/05/12	2.2	96.34	0	0.00	101.50	2.2	18,028	0.01%
2023/05/11	2.2	96.34	0	0.00	95.40	2.2	17,657	0.01%
2023/05/10	2	99.40	2	99.30	98.90	0	17,423	0.00%
2023/05/09	208	107.28	252.8	108.25	103.00	-44.8	17,153	-0.26%	大買/大賣/
2023/05/08	105	108.13	58	108.89	109.00	47	16,130	0.29%	大買/
2023/05/04	2	98.00	1	98.80	99.30	1	15,651	0.01%
2023/05/03	4	99.00	43	99.90	97.40	-39	15,618	-0.25%
2023/05/02	43	103.48	6	100.90	103.50	37	15,474	0.24%
2023/04/26	1	93.20	0	0.00	92.30	1	14,970	0.01%
2023/04/25	1	92.50	2	94.40	93.70	-1	14,800	-0.01%
2023/04/24	7	99.19	5	98.98	98.80	2	14,460	0.01%
2023/04/21	1	98.80	0	0.00	95.40	1	14,258	0.01%
2023/04/19	1	97.80	3	99.93	99.00	-2	14,099	-0.01%
2023/04/18	1	103.00	1	101.00	97.90	0	14,320	0.00%
2023/04/17	1	97.40	0.1	98.10	97.10	0.9	14,921	0.01%
2023/04/14	2.1	95.62	1	95.80	94.70	1.1	15,018	0.01%
2023/04/13	3	97.73	2	98.35	95.00	1	15,106	0.01%
2023/04/12	3	95.70	1	96.20	96.80	2	14,531	0.01%
2023/04/11	2	86.80	5	86.64	88.00	-3	14,422	-0.02%
2023/04/10	11	81.71	21	80.77	80.00	-10	14,136	-0.07%
2023/04/07	3	80.00	15	79.06	78.90	-12	13,888	-0.09%
2023/04/06	10	72.60	0	0.00	73.40	10	13,320	0.08%
2023/03/29	5	69.30	0	0.00	69.50	5	13,175	0.04%
2023/03/27	4	70.90	0	0.00	69.20	4	13,199	0.03%
2023/03/24	2	71.60	4	71.43	71.60	-2	13,146	-0.02%
2023/03/22	2	72.10	0	0.00	70.30	2	13,179	0.02%
2023/03/21	3	71.80	3	72.43	71.20	0	13,105	0.00%
2023/03/20	4	70.43	0	0.00	72.00	4	12,850	0.03%
2023/03/16	4	67.45	4	67.55	66.20	0	12,877	0.00%
2023/03/15	1	68.60	0.1	68.60	67.40	0.9	13,338	0.01%
2023/03/13	0.1	68.00	1	66.90	67.00	-0.9	13,395	-0.01%
2023/03/10	2	70.35	2	70.10	70.00	0	13,319	0.00%
2023/03/09	1	72.80	0	0.00	75.50	1	13,009	0.01%
2023/03/08	120	74.20	120	73.60	72.70	0	12,513	0.00%	大買/大賣/
2023/03/07	206	70.38	206	70.11	68.90	0	12,001	0.00%	大買/大賣/
2023/03/06	0	0.00	1	63.40	65.60	-1	11,557	-0.01%
2023/02/23	2	63.70	1	64.00	64.30	1	11,108	0.01%
2023/02/22	10	65.11	12	65.39	64.80	-2	10,890	-0.02%
2023/02/21	6	64.20	2	64.40	64.50	4	9,936	0.04%
2023/02/17	0	0.00	1	57.00	57.80	-1	8,918	-0.01%
2023/02/16	1	56.40	1	56.00	56.00	0	8,693	0.00%
2023/02/15	2	55.40	14	56.12	55.50	-12	8,537	-0.14%
2023/02/14	0	0.00	1	53.50	53.50	-1	8,236	-0.01%
2023/02/13	11	52.02	0	0.00	53.10	11	8,187	0.13%
2023/02/09	1	56.50	10	56.30	55.50	-9	8,006	-0.11%
2023/02/03	1	54.00	0	0.00	54.50	1	7,776	0.01%
2023/02/02	2	56.40	0	0.00	56.00	2	7,691	0.03%
2023/01/31	0	0.00	4	54.85	56.50	-4	7,360	-0.05%
2023/01/30	1	53.60	2	53.15	54.40	-1	7,096	-0.01%
2023/01/17	1	52.50	1	52.40	52.30	0	6,920	0.00%
2023/01/16	1	50.20	0	0.00	50.70	1	6,779	0.01%
2023/01/13	11	50.60	10	51.10	50.20	1	6,744	0.01%
2023/01/12	2	52.00	0	0.00	51.00	2	6,740	0.03%
2023/01/11	1	52.20	2	52.70	52.20	-1	6,691	-0.01%
2023/01/10	13	52.32	13	52.02	52.40	0	6,550	0.00%
2023/01/09	1	51.70	0	0.00	52.40	1	6,462	0.02%
2023/01/06	22	53.54	13	52.62	52.10	9	6,331	0.14%
2023/01/05	110	57.90	108	57.93	56.90	2	5,863	0.03%	大買/大賣/
2023/01/04	0	0.00	1	57.60	57.60	-1	4,884	-0.02%
2023/01/03	2	52.90	10	50.17	52.40	-8	4,383	-0.18%
2022/12/30	2	48.85	0	0.00	48.30	2	3,991	0.05%
2022/12/29	1	48.60	0	0.00	49.30	1	3,947	0.03%
2022/12/28	7	49.10	7	49.50	48.75	0	4,010	0.00%
2022/12/21	7	48.15	7	48.35	48.05	0	4,105	0.00%
2022/12/20	8	48.30	8	49.20	47.35	0	4,102	0.00%
2022/12/09	0	0.00	1	48.80	48.80	-1	4,865	-0.02%
2022/12/08	13	50.18	7	49.34	49.60	6	4,771	0.13%
2022/12/07	1	48.75	2	48.95	49.65	-1	4,481	-0.02%
2022/12/06	4	47.94	4	48.68	48.70	0	3,873	0.00%
2022/12/05	2	43.90	6	44.50	44.30	-4	3,623	-0.11%
2022/12/02	0	0.00	1	43.80	42.70	-1	3,578	-0.03%
2022/11/17	0	0.00	3	38.55	38.70	-3	3,577	-0.08%
2022/11/16	1	37.70	0	0.00	37.55	1	3,573	0.03%
2022/11/11	0	0.00	1	37.90	36.90	-1	3,643	-0.03%
2022/11/10	1	37.75	0	0.00	37.75	1	3,711	0.03%
2022/11/08	1	38.70	0	0.00	38.60	1	3,726	0.03%
2022/10/14	0	0.00	1	43.25	42.90	-1	3,650	-0.03%
2022/10/12	1	42.70	0	0.00	43.45	1	3,536	0.03%
2022/10/06	0	0.00	5	42.40	42.30	-5	3,426	-0.15%
2022/10/05	0	0.00	2	43.60	43.20	-2	3,386	-0.06%
2022/10/03	9	41.13	5	40.20	40.05	4	3,240	0.12%
2022/09/30	3	39.92	2	40.43	41.60	1	3,204	0.03%
2022/09/29	5	41.75	5	41.85	41.70	0	3,138	0.00%
2022/09/28	9	41.82	7	40.91	40.45	2	3,009	0.07%
2022/09/27	1	40.20	1	40.75	42.00	0	2,891	0.00%
2022/09/26	10	41.79	7	41.50	40.30	3	2,822	0.11%
2022/09/23	18	44.94	14	44.89	44.20	4	2,741	0.15%
2022/09/22	15	43.96	16	44.06	44.90	-1	2,634	-0.04%
2022/09/21	8	44.60	11	44.69	44.00	-3	2,393	-0.13%
2022/09/20	3	41.70	3	42.22	43.50	0	1,968	0.00%
2022/09/19	6	41.84	6	41.92	40.40	0	1,755	0.00%
2022/09/15	0	0.00	7	39.65	39.75	-7	1,578	-0.44%
2022/09/08	3	40.87	3	40.10	40.25	0	1,554	0.00%
2022/09/05	5	40.70	5	41.00	41.20	0	1,577	0.00%
2022/09/02	12	42.16	9	42.31	42.00	3	1,529	0.20%
2022/08/30	3	40.27	3	40.82	39.55	0	1,303	0.00%
2022/08/29	0	0.00	1	37.75	39.00	-1	1,245	-0.08%
2022/08/18	20	39.45	20	40.05	39.30	0	1,131	0.00%
2022/07/25	1	38.10	0	0.00	38.60	1	819	0.12%
2022/07/19	0	0.00	10	37.95	37.50	-10	874	-1.14%
2022/07/14	11	37.55	0	0.00	37.00	11	911	1.21%
2022/07/07	0	0.00	1	34.50	34.60	-1	890	-0.11%
2022/06/15	2	36.95	2	37.23	35.00	0	1,273	0.00%
2022/05/24	0	0.00	2	34.60	34.55	-2	1,540	-0.13%
2022/05/18	3	34.83	2	34.75	35.15	1	1,545	0.06%
2022/05/12	1	33.75	2	33.70	33.70	-1	1,560	-0.06%
2022/05/06	0	0.00	1	37.60	37.60	-1	1,549	-0.06%
2022/04/27	0	0.00	6	38.80	39.20	-6	1,579	-0.38%
2022/04/25	0	0.00	1	38.50	38.90	-1	1,699	-0.06%
2022/04/21	0	0.00	1	40.35	40.35	-1	1,807	-0.06%
2022/04/15	2	42.90	1	42.70	42.55	1	2,467	0.04%
2022/04/14	4	42.90	4	42.78	43.00	0	2,444	0.00%
2022/04/12	4	42.25	4	41.98	42.15	0	2,426	0.00%
2022/04/11	4	43.60	0	0.00	43.50	4	2,394	0.17%
2022/04/08	3	44.08	1	44.20	44.20	2	2,363	0.08%
2022/04/07	3	43.12	19	43.47	42.30	-16	2,310	-0.69%
2022/04/06	11	43.76	4	44.46	44.60	7	2,254	0.31%
2022/03/31	0	0.00	3	41.35	41.10	-3	2,107	-0.14%
2022/03/21	0	0.00	1	41.90	41.60	-1	1,999	-0.05%
2022/03/18	1	40.90	2	40.90	40.90	-1	1,933	-0.05%
2022/03/17	1	40.60	0	0.00	41.30	1	1,927	0.05%
2022/03/16	6	42.07	2	42.63	41.30	4	1,887	0.21%
2022/03/15	0	0.00	2	41.00	40.05	-2	1,786	-0.11%
2022/03/14	2	39.90	0.5	40.44	42.05	1.5	1,743	0.09%
2022/03/11	0	0.00	0	38.95	38.75	0	1,649	0.00%
2022/02/16	0	0.00	1	38.75	38.90	-1	1,616	-0.06%
2022/02/09	0	0.00	3	39.50	39.50	-3	1,601	-0.19%
2022/02/08	1	38.85	0	0.00	39.25	1	1,594	0.06%
2022/02/07	2	37.80	1	37.90	38.00	1	1,580	0.06%
2022/01/26	2	37.70	3	37.45	37.50	-1	1,568	-0.06%
2022/01/25	3	37.75	0	0.00	37.35	3	1,569	0.19%
2022/01/24	0	0.00	2	37.90	37.75	-2	1,571	-0.13%
2022/01/20	2	40.63	4	40.11	39.70	-2	1,541	-0.13%
2022/01/19	1	39.35	7	40.20	40.20	-6	1,525	-0.39%
2022/01/18	12	41.58	5	42.04	40.20	7	1,507	0.46%
2022/01/13	7	43.11	1	42.40	42.70	6	1,204	0.50%
2022/01/12	1	43.15	1	43.20	43.55	0	888	0.00%
2022/01/11	80	39.59	80	39.60	39.60	0	556	0.00%
2021/12/30	2	37.55	2	37.05	37.35	0	472	0.00%
2021/12/29	0	0.00	3	37.00	37.05	-3	480	-0.62%
2021/12/23	0	0.00	2	36.70	36.70	-2	564	-0.35%
2021/12/20	3	36.80	0	0.00	36.80	3	583	0.51%
2021/12/15	2	36.70	2	37.28	36.95	0	567	0.00%
2021/12/14	0	0.00	2	35.70	35.60	-2	548	-0.36%
2021/12/13	2	35.60	0	0.00	35.90	2	571	0.35%
2021/12/06	1	34.80	0	0.00	34.90	1	593	0.17%
2021/12/02	0	0.00	1	35.15	35.00	-1	601	-0.17%
2021/11/25	3	36.13	0	0.00	35.95	3	579	0.52%
2021/11/23	3	36.15	0	0.00	36.00	3	579	0.52%
2021/11/04	0	0.00	0.2	36.80	36.80	-0.2	670	-0.03%
2021/11/03	0	0.00	0.5	36.80	36.85	-0.5	677	-0.07%
2021/11/02	0	0.00	5	36.85	36.80	-5	683	-0.73%
2021/11/01	0	0.00	4	37.60	38.00	-4	681	-0.59%
2021/10/29	0	0.00	1	36.95	36.70	-1	673	-0.15%
2021/10/28	0	0.00	5	36.70	37.05	-5	674	-0.74%
2021/10/27	0	0.00	1	37.10	36.55	-1	679	-0.15%
2021/10/26	0	0.00	5	36.50	37.00	-5	688	-0.73%
2021/10/05	1	36.50	0	0.00	37.00	1	1,004	0.10%
2021/10/01	5	38.21	5	40.00	38.10	0	996	0.00%
2021/09/16	8	39.91	0	0.00	39.20	8	970	0.82%
2021/09/13	0	0.00	5	37.00	36.95	-5	935	-0.53%
2021/08/17	2	37.70	0	0.00	38.00	2	977	0.20%
2021/08/13	2	39.20	0	0.00	39.90	2	977	0.20%
2021/08/11	2	40.00	0	0.00	40.45	2	995	0.20%
2021/08/10	2	40.90	0	0.00	40.80	2	1,012	0.20%
2021/07/26	2	47.50	0	0.00	47.85	2	1,707	0.12%
2021/07/20	4	45.85	0	0.00	45.15	4	1,842	0.22%
2021/07/14	2	44.20	0	0.00	43.85	2	1,905	0.10%
2021/07/13	2	45.15	2	44.10	44.30	0	1,937	0.00%
2021/07/12	0	0.00	5	41.04	41.10	-5	1,897	-0.26%
2021/07/08	0	0.00	5	41.48	41.55	-5	2,078	-0.24%
2021/07/06	0	0.00	3	42.20	42.10	-3	2,164	-0.14%
2021/07/02	0	0.00	3	42.10	42.05	-3	2,329	-0.13%
2021/06/24	2	42.90	3	43.13	43.05	-1	2,398	-0.04%
2021/06/18	0	0.00	3	42.88	42.30	-3	2,409	-0.12%
2021/06/15	0	0.00	2	44.90	43.25	-2	2,440	-0.08%
2021/06/09	1	41.65	0	0.00	41.60	1	2,449	0.04%
2021/06/04	2	43.50	0	0.00	43.30	2	2,485	0.08%
2021/05/25	0	0.00	2	42.40	42.20	-2	2,682	-0.07%
2021/05/21	4	41.06	0	0.00	41.15	4	2,696	0.15%
2021/05/20	3	42.25	0	0.00	40.50	3	2,710	0.11%
2021/05/19	2	41.65	1	41.75	42.10	1	2,712	0.04%
2021/05/18	7	40.11	1	42.40	42.40	6	2,721	0.22%
2021/05/17	3	38.35	2	38.35	39.00	1	2,709	0.04%
2021/05/14	5	40.85	0	0.00	41.70	5	2,677	0.19%
2021/05/13	0	0.00	2	40.10	40.00	-2	2,662	-0.08%
2021/05/12	2	41.45	0	0.00	41.10	2	2,689	0.07%
2021/05/11	1	47.30	0	0.00	45.50	1	2,633	0.04%
2021/05/10	5	51.50	6	51.13	49.50	-1	2,569	-0.04%
2021/05/07	0	0.00	1	49.85	49.35	-1	2,461	-0.04%
2021/05/05	1	46.05	0	0.00	45.55	1	2,236	0.04%
2021/05/04	0.2	46.97	0	0.00	46.35	0.2	2,230	0.01%
2021/05/03	2	49.90	1	50.79	49.40	1	2,211	0.04%
2021/04/29	5.5	50.90	0	0.00	51.10	5.5	2,193	0.25%
2021/04/19	0	0.00	1	50.60	50.50	-1	2,043	-0.05%
2021/04/15	1	50.00	1	50.00	50.20	0	1,992	0.00%
2021/04/14	0	0.00	5	49.24	49.00	-5	1,921	-0.26%
2021/04/13	0	50.10	1	49.10	48.65	-1	1,913	-0.05%
2021/04/09	0	49.00	0	0.00	50.20	0	1,857	0.00%
2021/04/07	5	46.58	0	0.00	46.40	5	1,705	0.29%
2021/03/17	0	0.00	2	46.30	45.60	-2	1,927	-0.10%
2021/03/10	0	0.00	1	45.75	45.20	-1	2,270	-0.04%
2021/03/04	1	46.25	0	0.00	45.25	1	2,594	0.04%
2021/03/03	1	46.15	0	0.00	46.40	1	2,729	0.04%
2021/02/26	1	43.85	0	0.00	43.85	1	3,021	0.03%
2021/02/22	3	44.95	3	45.55	45.40	0	3,128	0.00%
2021/02/18	1	42.95	0	0.00	44.10	1	3,181	0.03%
2021/02/17	0	0.00	1	43.30	43.85	-1	3,189	-0.03%
2021/02/04	0	0.00	2	42.18	42.40	-2	3,260	-0.06%
2021/02/03	2	42.15	0	0.00	41.35	2	3,354	0.06%
2021/02/02	0	0.00	1	42.45	42.50	-1	3,347	-0.03%
2021/02/01	3	41.63	0	0.00	41.65	3	3,400	0.09%
2021/01/29	8	44.28	8	44.35	42.85	0	3,429	0.00%
2021/01/28	2	43.75	0	0.00	42.75	2	3,536	0.06%
2021/01/25	1	44.00	1	45.40	45.35	0	3,710	0.00%
2021/01/22	1	43.65	1	44.20	43.90	0	3,748	0.00%
2021/01/21	1	43.15	0	0.00	42.55	1	3,812	0.03%
2021/01/19	1	45.25	0	0.00	45.10	1	4,195	0.02%
2021/01/15	0	0.00	5	45.45	44.80	-5	4,681	-0.11%
2021/01/14	0	0.00	1	46.70	46.85	-1	4,713	-0.02%
2021/01/13	0	0.00	1	47.55	47.30	-1	4,769	-0.02%
2021/01/08	0	0.00	4	48.14	48.50	-4	4,982	-0.08%
2021/01/07	0	0.00	5	48.70	47.80	-5	5,141	-0.10%
2021/01/06	1	46.95	22	46.95	46.85	-21	5,382	-0.39%
2021/01/05	3	49.00	0	0.00	48.75	3	5,540	0.05%
2021/01/04	1	48.95	0	0.00	49.00	1	5,917	0.02%
2020/12/31	0	0.00	1	49.45	49.70	-1	5,941	-0.02%
2020/12/29	1	49.00	0	0.00	49.15	1	6,171	0.02%
2020/12/24	1	50.20	1	51.40	50.20	0	6,314	0.00%
2020/12/23	0	0.00	1	50.30	50.40	-1	6,344	-0.02%
2020/12/22	2	49.88	0	0.00	48.45	2	6,478	0.03%
2020/12/21	11	49.93	1	50.00	50.00	10	6,504	0.15%
2020/12/18	2	50.60	1	51.20	50.50	1	6,545	0.02%
2020/12/16	2	51.15	0	0.00	51.10	2	6,690	0.03%
2020/12/14	0	0.00	8	51.35	52.40	-8	6,751	-0.12%
2020/12/11	5	52.34	1	52.50	52.40	4	6,811	0.06%
2020/12/10	24	54.23	17	55.28	53.90	7	6,857	0.10%
2020/12/09	1	54.40	1	54.50	54.60	0	6,968	0.00%
2020/12/08	1	54.60	2	55.00	55.00	-1	7,502	-0.01%
2020/12/07	2	52.10	0	0.00	53.90	2	7,652	0.03%
2020/12/04	6	52.57	1	52.60	52.60	5	7,674	0.07%
2020/12/03	9	53.60	1	55.00	53.70	8	7,727	0.10%
2020/12/02	4	54.35	2	55.70	53.90	2	7,876	0.03%
2020/12/01	4	52.60	1	53.50	53.60	3	7,773	0.04%
2020/11/27	3	53.47	3	53.57	52.90	0	7,803	0.00%
2020/11/26	3	52.53	5	53.20	52.60	-2	7,738	-0.03%
2020/11/25	4	51.80	0	0.00	52.00	4	7,863	0.05%
2020/11/24	5	50.50	1	51.10	50.50	4	7,614	0.05%
2020/11/23	0	0.00	2	50.50	50.60	-2	7,686	-0.03%
2020/11/19	3	51.00	5	51.60	51.00	-2	7,782	-0.03%
2020/11/18	2	49.73	0	0.00	50.00	2	7,818	0.03%
2020/11/17	5	48.50	2	48.50	49.40	3	7,896	0.04%
2020/11/13	0	0.00	3	48.97	49.05	-3	8,049	-0.04%
2020/11/11	2	49.60	2	49.50	49.05	0	8,505	0.00%
2020/11/09	3	51.80	2	51.70	51.80	1	8,424	0.01%
2020/11/06	0	0.00	7	51.57	51.10	-7	8,394	-0.08%
2020/11/05	5	51.96	3	51.50	51.40	2	8,393	0.02%
2020/11/04	1	50.70	0	0.00	50.50	1	8,302	0.01%
2020/10/30	5	51.36	4	50.80	50.80	1	8,297	0.01%
2020/10/28	0	0.00	1	55.00	52.10	-1	8,190	-0.01%
2020/10/27	5	51.60	6	51.93	51.80	-1	7,870	-0.01%
2020/10/26	3	53.20	0	0.00	52.50	3	7,864	0.04%
2020/10/23	10	51.79	8	52.14	53.00	2	7,845	0.03%
2020/10/22	2	49.70	15	49.76	50.30	-13	7,533	-0.17%
2020/10/21	1	50.50	3	50.70	50.40	-2	7,581	-0.03%
2020/10/20	3	50.40	0	0.00	50.70	3	7,627	0.04%
2020/10/19	2	50.25	0	0.00	50.30	2	7,938	0.03%
2020/10/15	1	51.10	0	0.00	51.60	1	7,916	0.01%
2020/10/14	0	0.00	5	51.00	51.00	-5	7,792	-0.06%
2020/10/13	2	49.15	1	49.80	49.35	1	7,746	0.01%
2020/10/12	2	49.30	17	48.18	50.80	-15	7,563	-0.20%
2020/10/08	3	46.38	5	46.59	46.60	-2	7,282	-0.03%
2020/10/07	9	46.56	4	46.76	46.45	5	7,260	0.07%
2020/10/06	0	0.00	9	45.79	46.30	-9	7,224	-0.12%
2020/10/05	5	43.27	1	43.30	45.00	4	7,176	0.06%
2020/09/29	1	42.60	0	0.00	41.75	1	7,161	0.01%
2020/09/25	3	42.65	1	45.30	41.90	2	7,153	0.03%
2020/09/24	3	43.87	0	0.00	43.45	3	6,989	0.04%
2020/09/23	1	44.10	1	44.40	44.15	0	6,934	0.00%
2020/09/22	4	44.98	0	0.00	44.60	4	6,907	0.06%
2020/09/17	11	45.02	2	44.85	45.05	9	6,685	0.13%
2020/09/16	1	44.90	5	44.63	45.00	-4	6,619	-0.06%
2020/09/15	3	44.30	5	44.72	44.40	-2	6,551	-0.03%
2020/09/14	5	45.05	3	45.05	44.85	2	6,452	0.03%
2020/09/11	16	48.23	1	46.20	46.65	15	6,258	0.24%
2020/09/10	4	44.28	5	44.30	44.90	-1	5,723	-0.02%
2020/09/08	7	41.86	4	41.85	42.20	3	5,537	0.05%
2020/09/07	5	43.69	3	44.08	42.05	2	5,442	0.04%
2020/09/04	6	40.55	3	40.70	40.60	3	5,261	0.06%
2020/09/03	7	42.14	10	41.85	41.15	-3	5,178	-0.06%
2020/09/02	2	39.90	1	39.60	40.65	1	5,047	0.02%
2020/08/31	2	40.80	0.4	40.80	40.80	1.6	4,905	0.03%
2020/08/27	4	39.30	6	38.37	38.75	-2	4,655	-0.04%
2020/08/26	1	37.80	0	0.00	38.05	1	4,553	0.02%
2020/08/25	9	39.17	7	38.68	38.00	2	4,514	0.04%
2020/08/24	8	38.69	8	38.28	38.40	0	4,417	0.00%
2020/08/21	5	36.86	6.3	37.25	37.55	-1.3	4,316	-0.03%
2020/08/20	4	36.03	0	0.00	35.90	4	4,217	0.09%
2020/08/19	7	39.22	15	38.39	38.20	-8	4,097	-0.20%
2020/08/18	7	38.85	0	0.00	39.05	7	3,997	0.18%
2020/08/17	104	38.25	104	38.24	38.30	0	3,711	0.00%	大買/大賣/
2020/08/14	1	34.10	0	0.00	34.85	1	3,452	0.03%
2020/08/07	3	35.05	0	0.00	35.00	3	3,269	0.09%
2020/08/06	1	35.55	0	0.00	35.75	1	3,213	0.03%
2020/07/29	1	35.60	1	34.85	34.75	0	3,051	0.00%
2020/07/24	0	0.00	1	36.90	36.60	-1	2,756	-0.04%
2020/07/23	10	36.95	16	36.92	36.25	-6	2,645	-0.23%
2020/07/22	1	35.75	1	36.60	36.60	0	2,292	0.00%
2020/07/20	6	32.62	6	32.80	32.70	0	2,083	0.00%
2020/07/17	24	33.38	23	32.35	32.00	1	2,019	0.05%
2020/07/10	0	0.00	6	31.40	31.55	-6	1,556	-0.39%
2020/07/07	5	29.00	0	0.00	29.55	5	1,309	0.38%
2020/07/02	1	28.80	2	28.60	28.60	-1	1,239	-0.08%
2020/06/30	1	28.25	0	0.00	27.95	1	1,191	0.08%
2020/06/29	1	27.40	0	0.00	27.35	1	1,185	0.08%
2020/06/17	0	0.00	3	28.85	28.75	-3	1,155	-0.26%
2020/06/16	3	28.38	0	0.00	29.00	3	1,101	0.27%
2020/06/15	1	27.35	1	27.95	27.80	0	1,033	0.00%
2020/06/02	1	26.05	0	0.00	25.90	1	1,060	0.09%
2020/05/29	4	26.65	4	26.60	26.45	0	1,073	0.00%
2020/04/10	1	27.35	1	27.00	26.45	0	1,401	0.00%
2020/04/06	0	0.00	3	24.75	25.35	-3	1,397	-0.21%
2020/04/01	3	25.20	0	0.00	25.20	3	1,395	0.22%
2020/02/14	0	0.00	2	31.08	31.00	-2	1,241	-0.16%
2020/02/12	5	32.13	2	32.20	31.40	3	1,204	0.25%
2020/02/11	2	31.63	0	0.00	31.35	2	1,153	0.17%
2020/02/10	0	0.00	2	31.83	31.90	-2	1,128	-0.18%
2020/02/07	1	31.35	5	31.43	31.35	-4	1,088	-0.37%
2020/02/06	3	31.58	1	32.20	30.95	2	1,051	0.19%
2020/01/31	4	29.44	0	0.00	30.00	4	844	0.47%
2020/01/30	0	0.00	4	29.24	29.00	-4	821	-0.49%
2020/01/20	0	0.00	3	29.57	30.35	-3	785	-0.38%
2020/01/17	5	29.67	0	0.00	29.30	5	731	0.68%
2020/01/16	2	28.65	0	0.00	28.70	2	698	0.29%
2020/01/15	0	0.00	3	28.75	28.35	-3	690	-0.43%
2020/01/13	1	29.20	0	0.00	28.80	1	701	0.14%
2019/12/23	2	29.70	0	0.00	29.35	2	632	0.32%
2019/12/12	0	0.00	1	29.15	28.65	-1	547	-0.18%
2019/11/27	0	0.00	6	28.33	28.70	-6	508	-1.18%
2019/08/02	2	24.00	0	0.00	24.15	2	1,447	0.14%
2019/08/01	5	25.20	0	0.00	25.15	5	1,414	0.35%
2019/07/26	1	27.50	21.3	27.43	27.60	-20.3	1,309	-1.55%
2019/07/25	0	0.00	14	27.30	27.40	-14	1,300	-1.08%
2019/07/24	0	0.00	1	27.80	27.50	-1	1,286	-0.08%
2019/07/18	0	0.00	53	27.74	27.65	-53	1,142	-4.64%
2019/07/11	1	27.30	0	0.00	27.30	1	999	0.10%
2019/07/09	0	0.00	5	27.20	27.05	-5	973	-0.51%
2019/07/04	0	0.00	1	27.00	26.85	-1	947	-0.11%
2019/06/18	0	0.00	3	26.70	26.45	-3	840	-0.36%
2019/06/12	0	0.00	0.1	27.00	27.00	-0.1	736	-0.01%
2019/06/06	1	26.85	1	27.00	27.00	0	582	0.00%
2019/01/07	0	0.00	2	19.10	19.00	-2	287	-0.70%
2019/01/03	2	19.00	0	0.00	18.50	2	325	0.61%
2018/09/19	6	24.34	6	24.65	25.20	0	799	0.00%
2018/09/18	2	23.85	2	24.05	24.50	0	735	0.00%
2018/07/03	0	0.00	1	22.30	21.80	-1	3,915	-0.03%
2018/06/26	1	21.40	1	21.25	21.45	0	4,854	0.00%
2018/06/25	0	0.00	1	21.95	21.90	-1	4,978	-0.02%
2018/06/14	2	23.40	0	0.00	22.45	2	5,042	0.04%
2018/06/06	2	22.35	0	0.00	22.45	2	4,905	0.04%
2018/05/18	0	0.00	0.2	24.00	23.80	-0.2	4,807	0.00%
2018/05/16	2	25.00	3.1	24.53	24.60	-1.1	4,783	-0.02%
2018/05/10	1	25.00	1	24.30	24.50	0	4,690	0.00%
2018/04/26	2	28.05	1	27.85	26.60	1	4,166	0.02%
2018/04/20	1	28.55	1	28.45	29.10	0	3,688	0.00%
2018/04/12	0	0.00	4	26.48	25.90	-4	2,973	-0.13%
2018/04/11	8	27.28	10	27.27	27.20	-2	2,905	-0.07%
2018/04/10	5	30.35	0	0.00	28.35	5	2,720	0.18%
2018/04/03	1	27.60	1	27.80	28.60	0	2,245	0.00%
2018/04/02	1	26.10	1	26.25	26.00	0	2,049	0.00%
2018/03/31	3	26.17	3	26.28	25.85	0	1,987	0.00%
2018/03/30	2	26.58	2	26.80	26.15	0	1,867	0.00%
2018/03/29	2	25.00	0	0.00	25.40	2	1,408	0.14%
2018/03/27	0	0.00	5	22.50	23.55	-5	1,109	-0.45%
2018/03/26	0	0.00	15	21.15	21.45	-15	987	-1.52%
2018/03/19	0	0.00	1	22.00	22.00	-1	966	-0.10%
2018/03/16	6	22.47	0	0.00	22.05	6	968	0.62%
2018/03/06	0	0.00	1	21.00	20.80	-1	993	-0.10%
2018/03/05	0	0.00	44	20.85	20.85	-44	1,032	-4.26%
2018/02/21	25	20.96	0	0.00	20.95	25	1,120	2.23%
2018/02/07	20	20.05	0	0.00	19.95	20	1,141	1.75%
2018/02/05	0	0.00	31	20.66	21.10	-31	1,152	-2.69%
2018/02/02	30	21.08	0	0.00	21.10	30	1,243	2.41%
2018/01/18	0	0.00	6	22.30	22.00	-6	1,207	-0.50%
2018/01/15	0	0.00	3	21.80	21.65	-3	1,093	-0.27%
2018/01/12	3	21.85	0	0.00	21.95	3	1,095	0.27%
2018/01/11	0	0.00	0.1	21.85	21.85	-0.1	1,082	0.00%
2018/01/10	1	22.10	0	0.00	21.75	1	1,031	0.10%
2018/01/09	3	21.90	0	0.00	22.10	3	1,032	0.29%
2018/01/05	2	21.40	0	0.00	21.30	2	958	0.21%
2018/01/04	1	21.30	0	0.00	21.00	1	940	0.11%