安國 (8054)-元大-西屯券商分點個股進出

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

安國

(8054)

可現股當沖

股價
167.5
漲跌
▲2.5
漲幅
+1.52%
成交量
14,424張
產業
上櫃半導體類股
274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

安國 (8054)籌碼相關－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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
2024/05/31	40.1	166.35	22	167.36	167.50	18.1	15,340	0.12%
2024/05/30	69.6	172.80	43	171.93	165.00	26.6	15,420	0.17%
2024/05/29	13	166.69	20	167.18	172.00	-7	14,663	-0.05%
2024/05/28	16	158.75	13	159.04	156.50	3	14,274	0.02%
2024/05/27	3	152.00	2	153.25	151.50	1	14,043	0.01%
2024/05/24	7	151.14	5	152.20	152.00	2	14,008	0.01%
2024/05/23	11	154.32	13	152.62	151.00	-2	13,960	-0.01%
2024/05/22	4	156.13	3	158.00	157.50	1	13,922	0.01%
2024/05/21	11	155.00	6	154.58	155.00	5	13,868	0.04%
2024/05/20	6	157.58	5	158.70	156.00	1	13,829	0.01%
2024/05/17	9	160.22	9	159.72	158.50	0	13,742	0.00%
2024/05/16	7	155.50	7	154.21	155.00	0	13,513	0.00%
2024/05/15	9	157.78	8	157.63	155.50	1	13,645	0.01%
2024/05/14	1	140.50	3.1	150.21	150.50	-2.1	13,681	-0.02%
2024/05/13	4.1	137.27	1	137.50	137.00	3.1	13,776	0.02%
2024/05/10	17	138.82	18	136.69	137.00	-1	13,734	-0.01%
2024/05/09	0	0.00	5	148.00	145.50	-5	13,675	-0.04%
2024/05/08	10	150.85	1	151.50	151.50	9	13,888	0.06%
2024/05/07	4	153.13	5	152.20	151.00	-1	14,324	-0.01%
2024/05/06	3.1	150.37	7	146.93	154.00	-3.9	14,738	-0.03%
2024/05/03	8	154.81	4	147.51	146.50	4	14,862	0.03%
2024/05/02	4	153.25	4	152.88	154.00	0	14,910	0.00%
2024/04/30	1	157.00	13	155.92	156.50	-12	15,173	-0.08%
2024/04/29	3	161.50	14	162.04	158.50	-11	15,410	-0.07%
2024/04/26	29	168.02	21	165.33	161.00	8	15,734	0.05%
2024/04/25	5.2	163.88	4	163.88	163.00	1.2	15,508	0.01%
2024/04/24	21.6	173.08	32.2	173.71	169.50	-10.6	15,329	-0.07%
2024/04/23	33	164.77	25	164.52	163.50	8	14,892	0.05%
2024/04/22	34.7	172.73	47	170.11	160.00	-12.4	14,560	-0.08%
2024/04/19	31	168.25	28	166.20	174.50	3	13,808	0.02%
2024/04/18	33	174.36	39	176.32	162.50	-6	13,174	-0.05%
2024/04/17	21	164.29	23.1	165.03	172.00	-2.1	12,336	-0.02%
2024/04/16	25.1	154.37	18	155.44	156.50	7.1	11,813	0.06%
2024/04/15	6	150.42	10	148.20	147.50	-4	11,412	-0.04%
2024/04/12	3	156.17	6	155.92	154.50	-3	11,323	-0.03%
2024/04/11	14	162.39	10	161.20	160.50	4	11,216	0.04%
2024/04/10	2	162.50	2	161.00	161.00	0	11,123	0.00%
2024/04/09	26	163.62	18	163.83	162.00	8	11,075	0.07%
2024/04/08	12	174.21	10	171.45	168.00	2	10,851	0.02%
2024/04/03	33	173.36	36.2	174.66	175.00	-3.1	10,542	-0.03%
2024/04/02	12.1	158.78	18	158.67	166.00	-6	9,919	-0.06%
2024/04/01	10	150.80	15	151.63	151.00	-5	9,424	-0.05%
2024/03/29	31	150.36	26.1	152.16	146.00	4.9	9,182	0.05%
2024/03/28	5	135.30	4.1	139.12	143.00	0.9	8,745	0.01%
2024/03/27	5	129.90	5	129.70	130.00	0	9,124	0.00%
2024/03/26	4.1	131.17	6	128.25	129.00	-1.9	9,718	-0.02%
2024/03/25	6	134.67	4	134.75	135.00	2	9,809	0.02%
2024/03/22	1	131.00	1	129.50	131.00	0	9,934	0.00%
2024/03/21	4	136.13	5	134.00	135.00	-1	10,147	-0.01%
2024/03/20	22	135.30	23.1	134.47	135.00	-1.1	10,190	-0.01%
2024/03/19	12.1	132.42	9	131.50	128.50	3.1	10,145	0.03%
2024/03/18	5	130.30	6.1	134.20	133.00	-1.1	10,144	-0.01%
2024/03/15	1.1	124.09	1	124.50	126.50	0.1	10,298	0.00%
2024/03/14	12	127.58	12	126.17	128.00	0	10,414	0.00%
2024/03/13	7.1	127.58	9	123.44	122.00	-1.9	10,808	-0.02%
2024/03/12	6	133.75	6	133.17	135.00	0	11,293	0.00%
2024/03/11	22	136.55	21	135.00	132.50	1	11,556	0.01%
2024/03/08	21	131.69	23	131.78	132.00	-2	11,583	-0.02%
2024/03/07	16.1	143.37	14	144.43	135.00	2.1	11,597	0.02%
2024/03/06	10	157.35	11	153.05	150.00	-1	11,705	-0.01%
2024/03/05	11.3	165.52	9	161.44	161.00	2.3	11,756	0.02%
2024/03/04	3	179.00	0	0.00	178.50	3	12,394	0.02%
2024/03/01	1.3	172.15	1	178.50	178.50	0.3	12,772	0.00%
2024/02/26	1	163.00	0	0.00	166.00	1	14,206	0.01%
2024/02/23	2.2	159.52	0	0.00	155.50	2.2	14,409	0.02%
2024/02/22	1	159.00	0	0.00	162.00	1	14,786	0.01%
2024/02/21	0	0.00	1	160.00	154.00	-1	14,824	-0.01%
2024/02/19	1.1	185.68	1	196.50	180.50	0.1	14,954	0.00%
2024/02/16	9	193.78	7	199.07	200.50	2	15,021	0.01%
2024/02/15	18	181.97	19	182.71	182.50	-1	14,844	-0.01%
2024/02/05	1.5	215.91	2	224.00	184.00	-0.5	14,450	0.00%
2024/02/01	0	0.00	2	183.00	185.50	-2	14,286	-0.01%
2024/01/31	5	158.80	9	160.72	169.00	-4	14,263	-0.03%
2024/01/30	23	153.67	24	153.00	154.00	-1	14,035	-0.01%
2024/01/29	24	146.60	28	142.86	150.00	-4	13,613	-0.03%
2024/01/26	17	141.62	15	144.30	141.00	2	13,170	0.02%
2024/01/25	15	147.30	13	147.15	145.50	2	13,557	0.01%
2024/01/24	16	148.72	11	149.18	149.00	5	13,746	0.04%
2024/01/23	20	147.20	19	148.29	149.00	1	13,722	0.01%
2024/01/22	19	139.21	26	137.46	145.50	-7	14,168	-0.05%
2024/01/18	7	139.14	0	0.00	135.50	7	14,340	0.05%
2024/01/17	7	137.07	0	0.00	140.00	7	14,427	0.05%
2024/01/15	0	0.00	2	138.00	139.00	-2	14,538	-0.01%
2024/01/12	2	129.00	0	0.00	130.00	2	14,589	0.01%
2024/01/11	2	129.50	1	130.00	130.00	1	14,711	0.01%
2024/01/10	1	126.00	0	0.00	129.50	1	14,779	0.01%
2024/01/09	1	121.50	0	0.00	118.00	1	15,137	0.01%
2024/01/08	0	0.00	1	126.00	123.50	-1	15,252	-0.01%
2024/01/05	3	128.33	2	129.25	129.00	1	15,240	0.01%
2024/01/04	1	128.00	2	128.50	126.50	-1	15,202	-0.01%
2024/01/03	1	133.50	6	130.83	131.00	-5	15,174	-0.03%
2024/01/02	22	123.27	1	119.00	128.00	21	15,144	0.14%
2023/12/29	1	116.50	0	0.00	116.50	1	15,191	0.01%
2023/12/28	0	0.00	25	109.54	110.00	-25	15,146	-0.17%
2023/12/27	3	115.67	0	0.00	115.00	3	15,083	0.02%
2023/12/26	4	118.00	4	117.25	117.00	0	15,041	0.00%
2023/12/25	4	110.50	4	110.50	116.00	0	14,967	0.00%
2023/12/22	21	104.48	13	105.58	109.00	8	14,874	0.05%
2023/12/21	15	99.10	13	98.84	99.20	2	14,327	0.01%
2023/12/20	22	94.40	22	93.68	94.80	0	13,722	0.00%
2023/12/19	7	90.26	15	90.43	92.80	-8	13,561	-0.06%
2023/12/18	40	93.10	47	92.82	92.20	-7	13,367	-0.05%
2023/12/15	4	93.94	16	92.49	90.40	-12	13,138	-0.09%
2023/12/14	0	0.00	4	97.63	95.40	-4	12,994	-0.03%
2023/12/13	11	98.37	12	98.85	98.00	-1	12,950	-0.01%
2023/12/12	17	97.08	6	96.77	99.50	11	12,874	0.09%
2023/12/11	12	99.53	23	99.65	99.60	-11	12,536	-0.09%
2023/12/08	21	101.69	19	99.82	99.50	2	12,269	0.02%
2023/12/07	51	99.10	17	98.13	95.30	34	11,626	0.29%
2023/12/06	6	91.97	8	95.01	97.30	-2	10,952	-0.02%
2023/12/05	6	88.85	3	88.03	88.50	3	10,593	0.03%
2023/12/04	4	92.23	14	90.73	88.70	-10	10,389	-0.10%
2023/12/01	30	96.06	30	96.05	96.60	0	10,075	0.00%
2023/11/30	31	95.30	31.2	95.35	95.20	-0.2	9,678	0.00%
2023/11/29	24	96.16	20	95.37	94.50	4	9,357	0.04%
2023/11/28	29	87.61	28	90.39	91.30	1	8,402	0.01%
2023/11/27	3	82.33	4	82.08	83.00	-1	8,005	-0.01%
2023/11/24	8	82.46	15	83.63	81.80	-7	7,748	-0.09%
2023/11/22	13	78.42	14	79.21	84.10	-1	6,522	-0.02%
2023/11/21	35	76.69	36	77.04	76.50	-1	6,305	-0.02%
2023/11/20	10	73.20	4	72.78	74.80	6	5,901	0.10%
2023/11/17	2	69.40	2	75.50	71.90	0	5,823	0.00%
2023/11/16	0	0.00	5	72.50	73.50	-5	5,682	-0.09%
2023/11/15	5	67.50	0	0.00	69.30	5	5,586	0.09%
2023/11/13	3	62.13	0	0.00	63.10	3	5,408	0.06%
2023/11/10	8	60.00	0	0.00	60.00	8	5,334	0.15%
2023/11/09	0	0.00	2	59.10	57.80	-2	5,282	-0.04%
2023/11/08	1	59.40	1	59.60	59.20	0	5,234	0.00%
2023/11/07	0	0.00	2	60.00	60.00	-2	5,184	-0.04%
2023/11/06	0	0.00	14	59.05	59.00	-14	5,137	-0.27%
2023/11/03	11	57.35	3	56.30	56.80	8	5,067	0.16%
2023/11/02	28	57.13	56	58.21	58.80	-28	4,999	-0.56%
2023/11/01	53	55.18	11	55.05	54.60	42	4,381	0.96%
2023/10/31	2	55.35	2	55.10	53.60	0	4,019	0.00%
2023/10/30	25	56.68	22	56.36	57.00	3	3,724	0.08%
2023/10/27	10	53.03	28	53.35	54.10	-18	2,920	-0.62%
2023/10/26	10	48.40	3	49.18	49.20	7	2,520	0.28%
2023/10/25	4	44.75	14	44.75	44.75	-10	2,264	-0.44%
2023/10/24	0	0.00	1	40.60	40.70	-1	2,164	-0.05%
2023/10/23	8	41.21	0	0.00	41.20	8	2,111	0.38%
2023/10/20	8	40.93	0	0.00	40.60	8	2,030	0.39%
2023/10/19	1	41.80	0	0.00	40.60	1	1,955	0.05%
2023/10/18	0	0.00	1	40.75	38.85	-1	1,815	-0.06%
2023/10/17	19	42.67	12	42.62	41.80	7	1,740	0.40%
2023/10/16	7	40.18	3	39.82	41.00	4	1,383	0.29%
2023/10/13	1	38.20	1	38.15	37.30	0	1,253	0.00%
2023/10/05	0	0.00	4	39.00	38.65	-4	1,176	-0.34%
2023/09/28	2	35.70	2	35.45	35.45	0	1,082	0.00%
2023/09/27	2	36.10	8	36.49	36.00	-6	1,100	-0.55%
2023/09/22	6	38.20	0	0.00	38.20	6	1,167	0.51%
2023/09/20	8	37.58	9	38.46	37.80	-1	1,109	-0.09%
2023/09/18	0	0.00	3	39.10	37.45	-3	968	-0.31%
2023/09/15	4	36.30	5	36.83	37.45	-1	804	-0.12%
2023/09/13	0	0.00	2	33.93	33.95	-2	689	-0.29%
2023/08/02	1	32.90	0	0.00	32.90	1	930	0.11%
2023/08/01	1	34.30	0	0.00	34.00	1	920	0.11%
2023/07/20	1	36.40	0	0.00	36.80	1	877	0.11%
2023/07/14	0	0.00	1	35.30	35.40	-1	820	-0.12%
2023/07/12	1	37.00	0	0.00	35.60	1	804	0.12%
2023/07/10	0	0.00	0	37.05	37.15	0	782	0.00%
2023/07/07	1	36.30	0	0.00	37.00	1	756	0.13%
2023/07/05	0	36.35	0	0.00	36.25	0	737	0.00%
2023/07/04	4	37.60	2	37.55	37.30	2	710	0.28%
2023/06/08	1	36.30	0	0.00	36.15	1	590	0.17%
2023/06/07	0	0.00	1	36.25	36.15	-1	586	-0.17%
2023/06/05	0	0.00	0	36.20	36.05	0	585	0.00%
2023/06/02	1	35.45	6	35.58	35.40	-5	574	-0.87%
2023/05/31	9	36.00	3	35.55	35.50	6	556	1.08%
2023/05/30	0	35.80	1	36.02	35.95	-1	532	-0.19%
2023/05/29	1	33.30	1	33.50	34.50	0	415	0.00%
2023/05/16	0	0.00	1	31.00	31.00	-1	459	-0.22%
2023/05/15	0	0.00	11	30.87	30.80	-11	462	-2.38%
2023/05/12	1	31.20	0	0.00	31.40	1	470	0.21%
2023/05/09	0	0.00	1	31.70	31.65	-1	525	-0.19%
2023/04/26	0	0.00	0	32.00	31.45	0	555	0.00%
2023/04/20	1	33.45	0	0.00	33.15	1	549	0.18%
2023/04/12	2	34.55	0	0.00	34.75	2	546	0.37%
2023/04/10	5	34.16	4	34.40	34.25	1	540	0.18%
2023/04/07	1	33.60	0	0.00	33.60	1	536	0.19%
2023/03/24	0	0.00	2	35.55	35.55	-2	526	-0.38%
2023/03/20	1	34.60	0	0.00	34.85	1	495	0.20%
2023/03/17	0	35.20	1	35.10	35.15	-1	491	-0.20%
2023/03/13	2	33.33	0	0.00	33.25	2	492	0.41%
2023/03/10	1	34.55	0	0.00	33.95	1	493	0.20%
2023/03/09	2	35.40	0	0.00	35.25	2	491	0.41%
2023/03/08	1	35.95	1	35.85	35.70	0	482	0.00%
2023/03/07	5	35.24	0	0.00	35.20	5	468	1.07%
2023/03/06	0	0.00	2	34.80	34.80	-2	462	-0.43%
2023/03/03	0	0.00	2	34.45	34.50	-2	461	-0.43%
2023/03/01	1	34.30	3	34.35	34.30	-2	457	-0.44%
2023/02/10	0	33.85	0	0.00	33.70	0	434	0.00%
2023/02/03	1	33.55	1	34.05	33.85	0	407	0.00%
2023/01/09	1	31.70	1	31.90	31.80	0	430	0.00%
2023/01/05	0	0.00	1	31.80	31.00	-1	444	-0.22%
2022/12/29	0	0.00	5	30.20	30.25	-5	512	-0.98%
2022/12/16	1	32.50	0	0.00	32.35	1	578	0.17%
2022/12/06	6	35.42	2	35.35	34.50	4	586	0.68%
2022/12/02	1	34.80	0	0.00	34.60	1	558	0.18%
2022/11/25	0	0.00	1	32.80	32.65	-1	561	-0.18%
2022/11/23	0	0.00	1	33.00	32.90	-1	562	-0.18%
2022/11/21	4	34.34	3	34.60	33.90	1	582	0.17%
2022/11/17	0	0.00	3	34.38	34.70	-3	645	-0.46%
2022/10/06	3	34.60	3	34.75	34.50	0	836	0.00%
2022/09/26	0	0.00	2	31.60	31.15	-2	854	-0.23%
2022/09/13	1	37.70	0	0.00	37.60	1	911	0.11%
2022/09/06	0	0.00	6	35.92	35.80	-6	938	-0.64%
2022/08/30	2	38.85	0	0.00	38.35	2	941	0.21%
2022/08/29	1	37.80	1	37.80	38.15	0	941	0.00%
2022/08/26	2	39.38	1	39.95	39.25	1	941	0.11%
2022/08/25	6	40.48	1	40.25	40.20	5	932	0.54%
2022/08/24	8	41.59	7	40.51	39.85	1	943	0.11%
2022/08/19	2	40.30	0	0.00	40.25	2	903	0.22%
2022/08/18	3	39.77	0	0.00	39.80	3	893	0.34%
2022/08/15	7	40.19	0	0.00	40.20	7	887	0.79%
2022/08/12	0	0.00	5	38.97	39.00	-5	858	-0.58%
2022/07/27	0	0.00	32	37.70	38.00	-32	984	-3.25%
2022/07/26	3	37.35	0	0.00	37.10	3	984	0.30%
2022/07/21	4	39.85	7	39.69	39.40	-3	1,020	-0.29%
2022/07/19	5	37.81	0	0.00	37.75	5	1,005	0.50%
2022/07/18	0	0.00	1	38.00	38.15	-1	1,015	-0.10%
2022/07/15	12	37.69	3	38.68	37.45	9	1,020	0.88%
2022/07/08	18.1	35.00	0	0.00	35.35	18.1	1,018	1.77%
2022/07/07	3	34.12	4	34.09	35.10	-1	1,021	-0.10%
2022/07/06	11	34.57	11	35.01	34.80	0	1,026	0.00%
2022/07/01	7	32.21	7	31.51	31.65	0	1,086	0.00%
2022/06/30	2	34.28	2	34.58	34.00	0	1,106	0.00%
2022/06/28	1	36.65	0	0.00	36.70	1	1,264	0.08%
2022/06/27	1	38.00	1	37.50	37.75	0	1,743	0.00%
2022/06/24	1	36.10	0	0.00	36.15	1	1,934	0.05%
2022/06/10	4	45.20	0	0.00	45.20	4	2,726	0.15%
2022/06/08	1	47.40	0	0.00	46.55	1	2,803	0.04%
2022/06/07	1	46.85	0	0.00	46.75	1	2,881	0.03%
2022/05/27	0	0.00	1	45.60	45.55	-1	3,635	-0.03%
2022/05/25	1	45.45	0	0.00	46.00	1	3,648	0.03%
2022/05/18	0	0.00	1	46.00	46.30	-1	3,692	-0.03%
2022/05/17	3	45.70	0	0.00	46.45	3	3,820	0.08%
2022/05/13	0	0.00	3	43.28	43.50	-3	3,853	-0.08%
2022/05/12	5	43.61	70	42.81	41.40	-65	3,850	-1.69%
2022/05/11	35	43.73	0	0.00	43.20	35	3,921	0.89%
2022/05/09	0	0.00	81	43.84	44.00	-81	3,956	-2.05%
2022/05/06	2	46.00	0	0.00	46.20	2	3,955	0.05%
2022/05/05	0	0.00	1	48.00	47.40	-1	3,956	-0.03%
2022/04/26	1	48.15	0	0.00	48.20	1	3,939	0.03%
2022/04/22	1	51.00	0	0.00	51.00	1	3,936	0.03%
2022/04/21	1	52.50	1	53.50	51.90	0	3,937	0.00%
2022/04/18	1	52.00	0	0.00	52.00	1	3,950	0.03%
2022/04/15	1	52.40	0	0.00	52.00	1	3,947	0.03%
2022/04/14	0	0.00	1	56.20	54.40	-1	3,956	-0.03%
2022/04/13	1	55.80	1	56.10	55.30	0	3,956	0.00%
2022/04/07	2	59.55	1	57.81	57.50	1	3,930	0.03%
2022/04/06	4	62.65	4	62.03	61.50	0	3,875	0.00%
2022/04/01	2	62.50	2	62.20	62.50	0	3,861	0.00%
2022/03/31	2	61.85	3	62.53	61.30	-1	3,798	-0.03%
2022/03/30	32	65.35	35	64.67	63.80	-3	3,756	-0.08%
2022/03/29	2	59.95	4	61.28	61.70	-2	3,289	-0.06%
2022/03/28	7	59.19	6	59.00	58.90	1	3,116	0.03%
2022/03/25	12	60.07	9	59.32	58.80	3	3,089	0.10%
2022/03/24	4	59.90	6	60.33	63.80	-2	2,904	-0.07%
2022/03/23	1	57.70	2	60.05	60.50	-1	2,612	-0.04%
2022/03/22	0	0.00	1	55.00	55.00	-1	2,550	-0.04%
2022/03/21	1	55.50	0	0.00	55.50	1	2,569	0.04%
2022/03/18	0	0.00	1	57.00	56.60	-1	2,596	-0.04%
2022/03/17	0	0.00	1	56.60	56.20	-1	2,608	-0.04%
2022/03/15	2	53.80	0	0.00	53.60	2	2,690	0.07%
2022/03/11	1	58.40	2	58.60	58.60	-1	2,915	-0.03%
2022/03/10	1	59.90	2	59.70	57.60	-1	3,103	-0.03%
2022/03/09	1	58.10	4	57.00	58.20	-3	3,233	-0.09%
2022/03/07	0	0.00	2	58.60	58.40	-2	3,422	-0.06%
2022/03/04	15	60.12	17	60.58	60.90	-2	3,416	-0.06%
2022/03/03	0	0.00	1	57.60	58.60	-1	3,074	-0.03%
2022/02/23	0	0.00	1	54.00	54.00	-1	3,868	-0.03%
2022/02/17	3	58.63	1	58.00	57.50	2	4,658	0.04%
2022/02/14	0	0.00	1	55.20	53.90	-1	4,723	-0.02%
2022/02/11	1	54.80	1	56.20	57.00	0	4,764	0.00%
2022/02/10	0	55.40	0	0.00	54.80	0	4,710	0.00%
2022/01/25	2	50.65	1	49.80	49.20	1	4,995	0.02%
2022/01/24	0	0.00	7	50.14	51.10	-7	5,103	-0.14%
2022/01/20	0	0.00	2	51.80	52.30	-2	5,492	-0.04%
2022/01/19	2	52.10	6	52.15	52.10	-4	5,509	-0.07%
2022/01/18	1	53.30	0	0.00	53.70	1	5,553	0.02%
2022/01/17	5	53.20	0	0.00	54.00	5	5,563	0.09%
2022/01/14	0	0.00	1	51.70	51.80	-1	5,593	-0.02%
2022/01/11	2	53.70	2	52.15	52.40	0	5,664	0.00%
2022/01/10	1	53.10	1	55.00	55.10	0	5,656	0.00%
2022/01/07	1	54.10	22	55.50	54.40	-21	5,667	-0.37%
2022/01/06	5	56.94	2	56.70	56.80	3	5,649	0.05%
2022/01/05	2	58.60	3	57.43	57.40	-1	5,660	-0.02%
2022/01/03	4	60.65	4	60.50	60.50	0	5,697	0.00%
2021/12/30	4	60.75	1	60.40	60.40	3	5,734	0.05%
2021/12/29	2	61.55	0	0.00	61.50	2	5,798	0.03%
2021/12/28	0	0.00	1	61.80	61.80	-1	5,823	-0.02%
2021/12/24	8	62.90	15	62.31	61.70	-7	5,847	-0.12%
2021/12/23	3	61.47	0	0.00	61.20	3	5,812	0.05%
2021/12/20	1	59.70	0	0.00	59.60	1	5,840	0.02%
2021/12/17	6	60.90	3	60.37	60.30	3	5,860	0.05%
2021/12/16	0	0.00	2	63.10	63.10	-2	5,848	-0.03%
2021/12/15	1	61.30	1	61.70	61.70	0	5,831	0.00%
2021/12/14	2	61.50	0	0.00	59.90	2	5,826	0.03%
2021/12/10	8	62.96	1	62.70	62.60	7	5,805	0.12%
2021/12/09	1	65.60	0.1	64.50	64.40	0.9	5,774	0.02%
2021/12/08	8	66.43	0	0.00	65.20	8	5,759	0.14%
2021/12/07	7	68.30	4	68.33	66.60	3	5,701	0.05%
2021/12/06	3	67.80	1	68.90	69.40	2	5,573	0.04%
2021/12/03	2	66.45	5	66.36	67.80	-3	5,435	-0.06%
2021/12/02	6.1	64.95	1	64.00	63.30	5.1	5,340	0.10%
2021/12/01	6	65.68	9	65.67	65.60	-3	5,317	-0.06%
2021/11/30	3	63.00	0	0.00	62.40	3	5,394	0.06%
2021/11/29	13	62.09	11	62.06	62.00	2	5,734	0.03%
2021/11/26	21	66.89	22	66.85	63.60	-1	5,800	-0.02%
2021/11/25	5	66.26	7	66.39	66.70	-2	5,570	-0.04%
2021/11/24	2	64.40	4	63.90	64.50	-2	5,377	-0.04%
2021/11/23	5	63.72	5	64.14	62.40	0	5,331	0.00%
2021/11/22	3	65.37	5	66.68	66.80	-2	5,265	-0.04%
2021/11/19	2	63.75	3	64.33	64.90	-1	5,193	-0.02%
2021/11/18	2	66.45	5	65.94	64.30	-3	5,102	-0.06%
2021/11/17	7	68.31	3	66.27	64.30	4	4,868	0.08%
2021/11/16	0	0.00	5	66.80	66.80	-5	4,522	-0.11%
2021/11/15	0	0.00	3	58.60	60.80	-3	4,524	-0.07%
2021/11/12	0	0.00	1	56.30	55.30	-1	4,494	-0.02%
2021/11/11	11	55.85	0	0.00	55.30	11	4,428	0.25%
2021/11/10	0	0.00	1	55.50	55.30	-1	4,438	-0.02%
2021/11/05	1	54.20	2	53.95	53.50	-1	4,620	-0.02%
2021/11/04	1	53.50	10	54.60	53.50	-9	4,750	-0.19%
2021/11/03	0	0.00	1	55.50	53.60	-1	4,832	-0.02%
2021/11/02	4	56.50	1	55.70	55.70	3	4,937	0.06%
2021/11/01	2	55.75	3	56.80	55.50	-1	5,222	-0.02%
2021/10/29	6	56.50	9	57.02	56.50	-3	5,386	-0.06%
2021/10/28	3	50.00	2	50.15	52.80	1	5,167	0.02%
2021/10/26	1	48.20	1	48.90	47.65	0	5,329	0.00%
2021/10/22	1	47.60	3	47.87	48.20	-2	5,642	-0.04%
2021/10/21	2	46.98	1	47.10	46.45	1	5,788	0.02%
2021/10/18	2	44.85	2	45.30	45.30	0	6,765	0.00%
2021/10/15	0	0.00	2	44.00	43.80	-2	7,115	-0.03%
2021/10/13	2	44.10	0	0.00	42.85	2	7,400	0.03%
2021/10/12	3	45.00	0	0.00	44.90	3	7,597	0.04%
2021/10/08	1	46.75	0	0.00	45.05	1	7,863	0.01%
2021/10/07	3	44.90	40	45.01	45.00	-37	8,182	-0.45%
2021/10/06	7	44.85	38	45.11	44.70	-31	8,217	-0.38%
2021/10/05	1	39.35	0	0.00	42.55	1	8,341	0.01%
2021/10/01	0	0.00	1	43.45	43.20	-1	8,599	-0.01%
2021/09/29	5	47.14	1	45.45	45.45	4	8,664	0.05%
2021/09/28	7	48.88	7	49.31	49.00	0	8,818	0.00%
2021/09/27	0	0.00	2	49.60	48.70	-2	8,916	-0.02%
2021/09/24	2	48.93	1	50.20	48.50	1	8,936	0.01%
2021/09/23	1	49.35	0	0.00	49.20	1	8,910	0.01%
2021/09/22	0	0.00	1	49.80	49.45	-1	8,905	-0.01%
2021/09/17	0	0.00	2	51.00	51.70	-2	8,918	-0.02%
2021/09/16	5	51.14	4	51.70	50.10	1	8,908	0.01%
2021/09/15	1	49.60	2	50.23	49.80	-1	8,890	-0.01%
2021/09/13	2	53.15	0	0.00	51.60	2	8,892	0.02%
2021/09/10	11	51.71	1	53.50	53.50	10	8,883	0.11%
2021/09/08	2	51.70	2	52.00	50.90	0	8,902	0.00%
2021/09/07	6	53.20	14	52.01	51.30	-8	8,905	-0.09%
2021/09/06	15	56.39	7	57.00	54.40	8	8,885	0.09%
2021/09/03	17	56.67	10	56.99	58.80	7	8,955	0.08%
2021/09/02	68	56.77	11.2	57.56	56.70	56.8	8,765	0.65%
2021/09/01	8	52.55	3	53.80	54.00	5	8,396	0.06%
2021/08/31	2.2	50.14	15	50.05	51.00	-12.8	8,261	-0.15%
2021/08/27	2	47.53	1	47.35	47.25	1	8,217	0.01%
2021/08/26	1	49.00	1	49.60	49.10	0	8,252	0.00%
2021/08/25	4	47.80	8	48.66	48.75	-4	8,439	-0.05%
2021/08/24	11	47.19	1	47.15	47.05	10	8,584	0.12%
2021/08/23	2	47.25	1	47.30	47.20	1	8,596	0.01%
2021/08/20	4	43.49	4	44.31	44.35	0	8,591	0.00%
2021/08/19	3	46.25	1	47.50	43.75	2	8,557	0.02%
2021/08/18	1	46.00	1	45.60	48.30	0	8,556	0.00%
2021/08/17	0	0.00	1	46.80	46.00	-1	8,623	-0.01%
2021/08/16	2	44.65	5	45.13	46.20	-3	8,601	-0.03%
2021/08/13	4	47.23	3	46.58	46.25	1	8,561	0.01%
2021/08/11	16	49.45	19	49.12	47.00	-3	8,503	-0.04%
2021/08/10	12	51.44	8	51.23	50.90	4	8,369	0.05%
2021/08/09	5	56.46	2	58.00	54.50	3	8,269	0.04%
2021/08/06	17	59.25	32.9	60.21	59.30	-15.9	8,188	-0.19%
2021/08/05	23	64.36	15	64.71	62.60	8	8,068	0.10%
2021/08/04	6	58.37	9.1	59.46	61.80	-3.1	7,698	-0.04%
2021/08/03	4	57.33	5	57.74	56.20	-1	7,466	-0.01%
2021/08/02	6	55.52	1	56.10	55.90	5	7,416	0.07%
2021/07/30	18	58.08	5	59.14	56.90	13	7,364	0.18%
2021/07/29	89	55.14	82	56.61	57.30	7	7,241	0.10%
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	13	68.84	4	68.90	67.20	9	6,976	0.13%
2021/07/26	3	70.57	2	70.90	71.00	1	6,841	0.01%
2021/07/23	5	70.38	12	69.39	67.10	-7	6,671	-0.10%
2021/07/22	18	68.98	14	68.66	68.30	4	6,416	0.06%
2021/07/21	1	66.70	2	67.10	67.10	-1	5,910	-0.02%
2021/07/20	0	0.00	11	60.91	61.00	-11	5,671	-0.19%
2021/07/19	3	56.23	12	56.16	55.50	-9	5,649	-0.16%
2021/07/16	4	56.05	4	55.88	54.30	0	5,529	0.00%
2021/07/15	9	52.68	6.5	54.14	53.90	2.5	5,361	0.05%
2021/07/14	7.1	52.62	9	53.73	52.20	-1.9	5,143	-0.04%
2021/07/13	0	0.00	3	57.90	57.90	-3	4,837	-0.06%
2021/07/12	1	48.80	4	49.60	52.70	-3	4,845	-0.06%
2021/07/09	5	47.90	3	48.52	47.95	2	4,729	0.04%
2021/07/08	5	47.39	13	46.30	48.00	-8	4,750	-0.17%
2021/07/07	2	45.23	2	45.90	45.20	0	4,666	0.00%
2021/07/06	9	44.84	0	0.00	44.45	9	4,812	0.19%
2021/07/05	16	47.21	24	47.42	46.90	-8	5,200	-0.15%
2021/07/02	2	45.20	7	45.07	45.40	-5	5,063	-0.10%
2021/07/01	0	41.30	0	0.00	41.30	0	4,990	0.00%
2021/06/30	1	42.95	0	0.00	42.80	1	4,977	0.02%
2021/06/28	2	44.35	0	0.00	43.95	2	4,983	0.04%
2021/06/24	2.1	43.40	0	0.00	43.50	2.1	4,958	0.04%
2021/06/23	0	0.00	1	43.85	43.35	-1	4,957	-0.02%
2021/06/22	2.1	43.89	3	43.43	42.65	-0.9	4,944	-0.02%
2021/06/21	3.1	45.14	0	0.00	44.10	3.1	4,953	0.06%
2021/06/18	0	0.00	1	47.80	46.75	-1	4,934	-0.02%
2021/06/16	5.1	48.01	4	47.95	45.75	1.1	6,234	0.02%
2021/06/15	6	47.61	6	47.38	47.20	0	6,772	0.00%
2021/06/11	18.1	46.21	47	45.86	46.35	-28.9	6,731	-0.43%
2021/06/10	5	44.04	3	45.07	43.95	2	6,575	0.03%
2021/06/08	1	43.00	5	44.36	42.85	-4	6,657	-0.06%
2021/06/04	0	0.00	9	45.42	45.00	-9	6,776	-0.13%
2021/06/03	2	46.60	1	46.55	46.60	1	6,774	0.01%
2021/06/02	3	47.95	4	48.58	46.90	-1	6,755	-0.01%
2021/06/01	18	48.05	29	48.84	49.05	-11	6,541	-0.17%
2021/05/28	1	43.10	1	43.05	42.20	0	6,351	0.00%
2021/05/27	3	40.90	5.1	41.33	40.90	-2.1	6,444	-0.03%
2021/05/26	4.1	41.51	2	41.40	41.40	2.1	6,484	0.03%
2021/05/25	11	43.25	11	44.73	42.15	0	6,517	0.00%
2021/05/24	0	0.00	5	38.42	40.90	-5	6,451	-0.08%
2021/05/21	1	39.85	1	39.80	39.70	0	6,886	0.00%
2021/05/20	11	37.85	1	38.85	38.70	10	6,911	0.14%
2021/05/19	2	39.30	1	40.20	40.60	1	6,894	0.01%
2021/05/18	5	37.00	0	0.00	37.40	5	6,965	0.07%
2021/05/17	0	0.00	12	35.23	34.00	-12	7,102	-0.17%
2021/05/13	1	38.80	0	0.00	38.40	1	7,178	0.01%
2021/05/12	2	37.50	6	38.40	36.80	-4	7,172	-0.06%
2021/05/11	2	43.45	0.1	41.93	40.80	1.9	7,220	0.03%
2021/05/10	3	45.13	1.4	45.55	44.65	1.7	7,361	0.02%
2021/05/07	2	44.55	3	42.20	45.50	-1	7,554	-0.01%
2021/05/05	20	41.85	1	40.85	40.80	19	7,661	0.25%
2021/05/04	0	0.00	0.2	44.50	42.05	-0.2	7,654	0.00%
2021/05/03	2	45.05	0	0.00	44.00	2	7,610	0.03%
2021/04/29	20	49.30	0	0.00	48.20	20	7,567	0.26%
2021/04/28	1	50.90	1	49.65	48.75	0	7,543	0.00%
2021/04/27	5	49.00	1	49.40	49.85	4	7,544	0.05%
2021/04/26	9.1	50.26	11	50.96	50.00	-1.9	7,652	-0.02%
2021/04/23	3	46.15	2	47.23	49.35	1	7,619	0.01%
2021/04/22	0	0.00	0.1	47.70	44.90	-0.1	7,568	0.00%
2021/04/21	1	48.80	0	0.00	48.50	1	7,489	0.01%
2021/04/20	0	0.00	10.1	49.86	50.10	-10.1	7,454	-0.14%
2021/04/19	6	50.37	1	48.30	47.60	5	7,404	0.07%
2021/04/16	17.1	53.03	6	54.12	52.00	11.1	7,345	0.15%
2021/04/15	5.1	51.74	15	51.23	52.60	-9.9	7,296	-0.14%
2021/04/14	4	51.01	1	50.30	49.50	3	7,269	0.04%
2021/04/13	24.1	56.36	24	55.98	52.50	0.1	7,351	0.00%
2021/04/12	32.2	54.13	3	54.90	52.50	29.2	7,354	0.40%
2021/04/09	5.3	63.98	309	62.17	57.70	-303.7	7,176	-4.23%	大賣/鉅額交易
2021/04/08	0	0.00	1.6	63.90	63.90	-1.6	6,730	-0.02%
2021/04/07	1	58.10	1	57.30	58.10	0	6,661	0.00%
2021/04/01	1	54.10	0	0.00	53.70	1	6,633	0.02%
2021/03/31	1	51.50	1	49.90	51.60	0	6,630	0.00%
2021/03/30	0	0.00	2	48.40	49.20	-2	6,620	-0.03%
2021/03/29	0	0.00	0.1	47.75	47.45	-0.1	6,612	0.00%
2021/03/25	2	46.60	16	45.55	45.55	-14	6,609	-0.21%
2021/03/24	1	46.50	0	0.00	45.50	1	6,608	0.02%
2021/03/23	5.1	47.30	1	48.00	46.30	4.1	6,567	0.06%
2021/03/22	30.6	54.62	8	54.05	51.40	22.6	6,550	0.34%
2021/03/19	10	53.13	12	54.33	55.80	-2	5,856	-0.03%
2021/03/18	28	50.96	18	51.18	50.80	10	5,182	0.19%
2021/03/17	1	50.80	2	50.80	50.80	-1	4,638	-0.02%
2021/03/15	0	0.00	2	42.05	42.05	-2	4,666	-0.04%
2021/03/12	13	39.13	11	39.30	38.25	2	4,582	0.04%
2021/03/11	9	38.28	4	38.41	37.55	5	4,481	0.11%
2021/03/10	3	39.20	0	0.00	38.95	3	4,375	0.07%
2021/03/09	1	37.40	0	0.00	38.20	1	4,325	0.02%
2021/03/08	2	38.50	1	38.60	35.70	1	4,301	0.02%
2021/03/04	4	38.10	0	0.00	38.00	4	4,292	0.09%
2021/03/03	6	38.75	0	0.00	38.70	6	4,286	0.14%
2021/03/02	2	41.33	1.2	41.79	38.90	0.9	4,236	0.02%
2021/02/26	4	37.98	1	38.45	39.50	3	4,105	0.07%
2021/02/25	1.2	37.83	3	36.20	38.00	-1.9	4,051	-0.05%
2021/02/24	2	36.55	0	0.00	36.20	2	3,985	0.05%
2021/02/23	43	35.77	9	37.43	37.35	34	3,933	0.86%
2021/02/22	2	37.00	2	37.00	37.00	0	3,530	0.00%
2021/02/18	44	28.39	10	29.95	30.60	34	3,469	0.98%
2021/02/17	19	27.72	11	27.01	27.85	8	3,337	0.24%
2021/02/05	5	25.69	5	25.67	25.35	0	3,162	0.00%
2021/02/04	1	25.45	4	25.34	25.20	-3	3,058	-0.10%
2021/02/03	5	24.26	0	0.00	24.65	5	2,966	0.17%
2021/02/02	9	24.66	4	24.79	24.00	5	2,903	0.17%
2021/02/01	4	25.73	22	25.25	24.40	-18	2,775	-0.65%
2021/01/29	24	27.40	8	27.13	26.90	16	2,582	0.62%
2021/01/28	14	24.42	12	24.66	25.00	2	2,328	0.09%
2021/01/27	8	24.39	7	24.34	25.10	1	2,225	0.04%
2021/01/26	4	23.20	2	23.55	23.00	2	2,110	0.09%
2021/01/25	4	23.56	0	0.00	23.30	4	2,077	0.19%
2021/01/20	0	0.00	8	22.65	22.00	-8	2,014	-0.40%
2021/01/19	19	23.63	27	23.24	23.40	-8	1,965	-0.41%
2021/01/18	33	23.75	18	23.98	24.30	15	1,797	0.83%
2021/01/15	0	0.00	3	22.85	22.10	-3	1,699	-0.18%
2021/01/14	0	0.00	4	22.15	21.80	-4	1,661	-0.24%
2021/01/13	1	22.15	0	0.00	21.75	1	1,646	0.06%
2021/01/07	2	22.00	1	21.90	22.10	1	1,599	0.06%
2021/01/06	8	22.64	1	22.35	22.30	7	1,564	0.45%
2021/01/05	0	0.00	1	23.55	23.55	-1	1,341	-0.07%
2020/12/25	1	21.30	0	0.00	21.75	1	1,510	0.07%
2020/12/24	0	0.00	3	20.25	20.40	-3	1,480	-0.20%
2020/12/18	3	21.53	0	0.00	21.10	3	1,459	0.21%
2020/12/11	0	0.00	1	22.10	22.00	-1	1,481	-0.07%
2020/12/07	1	20.95	0	0.00	20.40	1	1,255	0.08%
2020/11/18	0	0.00	5	18.75	19.00	-5	1,077	-0.46%
2020/10/27	5	18.00	0	0.00	18.05	5	1,165	0.43%
2020/10/15	3	20.05	3	19.60	19.60	0	1,411	0.00%
2020/10/14	0	0.00	10	18.90	19.40	-10	1,434	-0.70%
2020/10/12	0	0.00	2	19.25	18.80	-2	1,499	-0.13%
2020/10/08	14	20.16	4	20.53	19.95	10	1,513	0.66%
2020/09/18	2	19.70	0	0.00	19.65	2	1,730	0.12%
2020/09/04	2	18.13	4	18.20	18.40	-2	1,838	-0.11%
2020/09/03	2	18.45	0	0.00	18.35	2	1,831	0.11%
2020/09/01	1	18.00	0	0.00	18.90	1	1,737	0.06%
2020/08/14	5	17.50	0	0.00	17.60	5	1,648	0.30%
2020/08/03	1	18.95	1	18.95	18.50	0	1,555	0.00%
2020/07/31	3	18.85	3	18.92	19.00	0	1,544	0.00%
2020/07/30	6	18.71	5	18.84	18.50	1	1,535	0.07%
2020/07/29	3	18.10	4	18.10	18.30	-1	1,522	-0.07%
2020/07/24	1	20.80	1	21.10	20.10	0	1,454	0.00%
2020/07/23	1	19.40	0	0.00	20.70	1	1,393	0.07%
2020/07/22	1	18.35	1	18.55	18.85	0	1,321	0.00%
2020/07/21	0	0.00	1	17.80	17.65	-1	1,272	-0.08%
2020/07/16	4	21.06	2	21.15	20.50	2	1,130	0.18%
2020/07/13	0	0.00	1	22.90	22.90	-1	873	-0.11%
2020/07/10	29	22.00	30	20.04	20.85	-1	780	-0.13%
2020/07/09	29	19.50	1	19.50	20.75	28	691	4.05%
2020/07/08	11	18.88	0	0.00	18.90	11	635	1.73%
2020/07/06	45	19.28	0	0.00	19.00	45	571	7.88%
2020/06/24	0	0.00	10	18.35	17.85	-10	432	-2.31%
2020/06/23	2	17.05	7	17.73	17.40	-5	356	-1.40%
2020/06/22	0	0.00	1	16.05	17.10	-1	309	-0.32%
2020/06/18	1	15.15	0	0.00	15.00	1	229	0.44%
2020/06/11	0	0.00	3	13.40	13.10	-3	209	-1.43%
2020/04/20	1	11.75	0	0.00	11.65	1	284	0.35%
2020/04/17	3	11.80	0	0.00	11.75	3	282	1.06%
2020/03/18	1	11.35	0	0.00	11.10	1	227	0.44%
2020/03/09	1	13.50	0	0.00	13.45	1	199	0.50%
2020/02/25	1	13.60	0	0.00	13.65	1	187	0.53%
2020/02/06	15	13.30	0	0.00	13.35	15	165	9.08%
2020/02/03	0	0.00	2	12.60	12.65	-2	139	-1.44%
2019/11/13	1	14.35	0	0.00	14.25	1	146	0.68%
2019/10/16	1	14.70	0	0.00	14.55	1	158	0.63%
2019/09/10	2	14.70	0	0.00	14.65	2	165	1.21%
2019/08/23	0.3	15.00	0	0.00	14.55	0.3	153	0.20%
2019/08/19	0	0.00	2	14.60	14.65	-2	150	-1.33%
2019/08/16	4	14.50	0	0.00	14.70	4	150	2.66%
2019/08/12	7	14.70	0	0.00	14.90	7	162	4.31%
2019/07/30	2	15.30	0	0.00	15.30	2	208	0.96%
2019/07/10	0	0.00	1	14.95	14.95	-1	198	-0.50%
2019/06/21	0	0.00	1	15.95	15.90	-1	225	-0.44%
2019/05/22	1	15.60	0	0.00	15.65	1	352	0.28%
2019/05/07	1	17.25	0	0.00	17.95	1	330	0.30%
2019/04/16	0	0.00	1	18.05	18.15	-1	280	-0.36%
2019/04/08	1	18.10	0	0.00	18.10	1	263	0.38%
2019/04/03	5	18.00	1	18.00	18.10	4	260	1.53%
2019/03/29	0	0.00	2	17.95	18.00	-2	251	-0.79%
2019/03/28	5	18.00	0	0.00	18.00	5	248	2.01%
2019/03/27	5	18.10	0	0.00	18.10	5	246	2.03%
2019/03/22	3	18.67	10	18.25	18.60	-7	233	-2.99%
2019/03/15	10	17.80	0	0.00	17.90	10	178	5.61%
2019/03/06	2	17.75	0	0.00	17.80	2	166	1.20%
2019/01/28	3	17.30	0	0.00	17.35	3	96	3.12%
2019/01/24	0	0.00	1	17.25	17.35	-1	96	-1.04%
2018/12/22	1	17.05	0	0.00	17.30	1	102	0.97%
2018/12/13	0.1	17.60	0	0.00	17.70	0.1	108	0.09%
2018/11/29	1	17.00	0	0.00	16.95	1	109	0.92%
2018/09/27	6	18.90	0	0.00	19.05	6	126	4.76%
2018/09/11	0	0.00	3	18.15	18.20	-3	122	-2.45%
2018/09/10	0	18.15	0	0.00	18.00	0	122	0.00%
2018/08/15	1	18.10	0	0.00	18.15	1	221	0.45%
2018/08/08	5	18.30	0	0.00	18.25	5	233	2.14%
2018/08/06	0	0.00	5	18.38	18.35	-5	233	-2.15%
2018/07/11	0	0.00	2	17.88	17.90	-2	232	-0.86%
2018/07/03	1	19.00	0	0.00	18.85	1	245	0.41%
2018/06/27	3	19.20	0	0.00	19.00	3	251	1.19%
2018/06/11	7	20.05	0	0.00	20.05	7	265	2.64%
2018/06/06	1	19.95	0	0.00	19.75	1	258	0.39%
2018/05/28	0	0.00	1	20.10	20.20	-1	240	-0.42%
2018/05/25	10	20.40	10	20.95	20.35	0	235	0.00%
2018/05/24	0	0.00	1	20.00	20.00	-1	199	-0.50%
2018/05/08	1	18.75	0	0.00	18.65	1	207	0.48%
2018/04/20	1	18.55	0	0.00	18.55	1	261	0.38%
2018/04/19	1	18.75	0	0.00	18.80	1	274	0.36%
2018/03/22	1	19.40	0	0.00	19.40	1	436	0.23%
2018/03/15	1	19.50	0	0.00	19.60	1	440	0.23%
2018/01/04	1	22.05	1	21.65	21.75	0	861	0.00%