安集 (6477)-元大-八德券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401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

安集 (6477)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/05/17	1	39.00	0	0.00	38.65	1	1,041	0.10%
2024/05/13	0	0.00	2	37.00	36.80	-2	962	-0.21%
2024/05/06	3	36.85	0	0.00	36.80	3	930	0.32%
2024/05/03	8	37.18	2	37.30	37.05	6	927	0.65%
2024/05/02	6	37.35	0	0.00	37.10	6	928	0.65%
2024/04/29	5	37.61	0	0.00	37.65	5	935	0.53%
2024/04/22	3	38.45	0	0.00	37.70	3	930	0.32%
2024/04/18	2	38.50	0.2	38.20	38.20	1.9	929	0.20%
2024/04/15	3	39.20	0	0.00	38.85	3	901	0.33%
2024/04/12	3	39.30	0	0.00	39.25	3	894	0.34%
2024/04/11	0	0.00	2	40.15	39.70	-2	884	-0.23%
2024/04/10	0	0.00	2	39.90	39.60	-2	871	-0.23%
2024/04/03	0	0.00	1	39.40	39.05	-1	831	-0.12%
2024/04/02	0	0.00	5	40.00	39.90	-5	822	-0.61%
2024/03/26	0	0.00	0	41.70	41.35	0	781	0.00%
2024/03/25	0	0.00	2	40.88	40.85	-2	798	-0.25%
2024/03/22	1	41.90	34	41.15	40.85	-33	790	-4.18%
2024/03/21	25	42.40	0	0.00	42.35	25	732	3.42%
2024/03/18	3	39.58	3	39.60	39.55	0	648	0.00%
2024/03/15	2	38.58	2	38.93	38.75	0	641	0.00%
2024/03/14	2	39.75	0	0.00	39.10	2	637	0.31%
2024/03/13	4	38.80	0	0.00	38.85	4	633	0.63%
2024/02/29	0	0.00	1	39.60	39.45	-1	521	-0.19%
2024/02/21	6	38.53	0	0.00	38.65	6	490	1.22%
2024/02/20	0	0.00	13	38.00	37.80	-13	480	-2.71%
2024/02/02	1	36.70	0	0.00	36.50	1	473	0.21%
2024/02/01	0	0.00	1	36.75	36.70	-1	474	-0.21%
2024/01/31	6	36.80	0	0.00	36.90	6	477	1.26%
2024/01/30	1	37.15	0	0.00	37.10	1	473	0.21%
2024/01/29	1	37.55	0	0.00	37.50	1	479	0.21%
2024/01/26	6	37.73	0	0.00	37.65	6	483	1.24%
2024/01/23	0	0.00	2	38.55	38.55	-2	501	-0.40%
2024/01/19	1	37.45	0	0.00	37.30	1	537	0.19%
2024/01/16	1	37.85	0	0.00	37.90	1	540	0.18%
2024/01/15	0	0.00	5	38.77	38.65	-5	543	-0.92%
2024/01/11	4	37.00	0	0.00	37.05	4	533	0.75%
2024/01/10	0	0.00	5	37.10	37.00	-5	540	-0.92%
2024/01/09	4	37.58	0	0.00	37.35	4	543	0.74%
2024/01/08	1	38.15	0	0.00	38.15	1	542	0.18%
2024/01/05	4	38.36	0	0.00	38.25	4	548	0.73%
2023/12/28	1	38.20	0	0.00	38.15	1	588	0.17%
2023/12/20	0	0.00	1	39.90	39.20	-1	574	-0.17%
2023/12/15	0	0.00	5	39.15	38.95	-5	524	-0.95%
2023/11/29	1	38.10	0	0.00	38.05	1	501	0.20%
2023/11/23	0	0.00	0	38.15	38.05	0	502	0.00%
2023/11/08	4	37.23	3	37.25	37.60	1	511	0.20%
2023/11/07	1	37.25	0	0.00	37.50	1	511	0.20%
2023/11/06	1	37.75	0	0.00	37.50	1	519	0.19%
2023/10/30	7	38.01	0	0.00	38.05	7	539	1.30%
2023/10/25	0	0.00	5	36.50	36.60	-5	510	-0.98%
2023/10/20	20	34.88	0	0.00	35.15	20	514	3.88%
2023/10/19	0.1	35.90	10	35.78	36.00	-9.9	516	-1.92%
2023/10/17	0	0.00	10	36.65	36.45	-10	537	-1.86%
2023/10/16	10	37.90	0	0.00	37.10	10	551	1.81%
2023/10/11	0	0.00	10	37.51	36.80	-10	581	-1.72%
2023/08/07	0	43.00	0	0.00	43.05	0	1,263	0.00%
2023/07/27	0	0.00	5	45.00	46.10	-5	1,616	-0.31%
2023/07/18	0	0.00	10	48.41	48.40	-10	2,106	-0.47%
2023/07/14	1	48.65	1	48.95	48.60	0	2,781	0.00%
2023/07/11	2	50.80	2	50.50	50.40	0	3,136	0.00%
2023/07/10	1	50.10	2	49.60	49.85	-1	3,302	-0.03%
2023/07/06	0	0.00	1	50.10	49.90	-1	3,557	-0.03%
2023/07/05	0	0.00	1	51.00	50.20	-1	3,661	-0.03%
2023/07/04	1	50.40	1	50.50	50.10	0	3,911	0.00%
2023/06/29	1	50.50	1	50.80	51.00	0	4,015	0.00%
2023/06/28	3	50.87	1	50.40	50.00	2	4,016	0.05%
2023/06/27	1	50.00	1	50.40	49.80	0	4,028	0.00%
2023/06/21	1	50.70	0	0.00	50.60	1	4,080	0.02%
2023/06/20	1	51.00	1	49.30	50.80	0	4,090	0.00%
2023/06/19	1	49.15	1	49.55	49.10	0	4,065	0.00%
2023/06/16	1	50.20	2	49.65	49.70	-1	4,119	-0.02%
2023/06/15	1	49.00	1	48.95	48.95	0	4,244	0.00%
2023/06/12	0	0.00	20	48.90	49.05	-20	4,454	-0.45%
2023/06/09	0	0.00	2	49.70	50.20	-2	4,477	-0.04%
2023/06/08	1	51.80	0	0.00	51.60	1	4,456	0.02%
2023/06/07	1	52.20	1	51.40	51.60	0	4,466	0.00%
2023/06/06	1	51.40	0	0.00	51.50	1	4,488	0.02%
2023/06/02	4	51.80	1	52.10	51.60	3	4,496	0.07%
2023/05/31	0	0.00	1	51.50	51.90	-1	4,513	-0.02%
2023/05/30	1	51.00	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	1	51.40	51.40	-1	4,508	-0.02%
2023/05/25	1	50.60	0	0.00	50.70	1	4,511	0.02%
2023/05/18	0	0.00	1	51.10	51.30	-1	4,626	-0.02%
2023/05/12	1	49.50	0	0.00	49.50	1	4,619	0.02%
2023/05/11	1	50.30	1	50.60	48.70	0	4,590	0.00%
2023/05/10	3	50.97	1	50.90	51.40	2	4,522	0.04%
2023/05/09	1	51.50	6	51.48	51.40	-5	4,495	-0.11%
2023/05/05	3	56.13	1	55.20	55.20	2	4,376	0.05%
2023/05/04	15	56.77	12	57.50	57.20	3	4,337	0.07%
2023/05/03	4	55.83	0	0.00	56.70	4	4,267	0.09%
2023/05/02	21	55.91	23	56.08	56.70	-2	4,232	-0.05%
2023/04/28	3	53.83	0	0.00	54.30	3	4,102	0.07%
2023/04/27	4	53.65	0	0.00	53.40	4	4,082	0.10%
2023/04/26	5	54.04	3	53.97	54.90	2	4,034	0.05%
2023/04/25	0	0.00	0	54.00	53.80	0	3,945	0.00%
2023/04/20	6	55.93	6	56.30	54.90	0	3,803	0.00%
2023/04/19	17	57.14	20	57.14	57.00	-3	3,637	-0.08%
2023/04/18	68	56.80	209	55.41	54.80	-141	3,121	-4.52%	大賣/鉅額交易
2023/04/17	11	54.84	11	55.12	54.60	0	2,928	0.00%
2023/04/13	10	54.60	0	0.00	55.40	10	2,855	0.35%
2023/04/12	158	54.18	0	0.00	54.70	158	2,680	5.89%	大買/鉅額交易
2023/04/11	0	0.00	1	52.20	52.40	-1	2,461	-0.04%
2023/04/10	1	51.90	1	52.30	51.80	0	2,433	0.00%
2023/04/07	5	52.90	6	53.00	53.40	-1	2,341	-0.04%
2023/04/06	2	50.45	1	50.20	50.80	1	2,132	0.05%
2023/03/30	0	0.00	3	49.33	48.95	-3	2,061	-0.15%
2023/03/27	1	48.80	0	0.00	48.55	1	2,054	0.05%
2023/03/24	0	0.00	30	48.54	48.75	-30	2,021	-1.48%
2023/03/23	0	0.00	5	49.05	48.70	-5	2,034	-0.25%
2023/03/22	1	48.90	5	48.85	48.85	-4	2,042	-0.20%
2023/03/20	42	49.71	2	50.30	50.10	40	2,157	1.85%
2023/03/10	0	0.00	1	47.35	46.30	-1	2,495	-0.04%
2023/03/09	1	47.45	0	0.00	47.50	1	2,496	0.04%
2023/03/08	1	48.90	0	0.00	48.70	1	2,497	0.04%
2023/03/07	0	0.00	6	48.58	48.50	-6	2,485	-0.24%
2023/03/06	2	48.50	1	48.55	48.40	1	2,475	0.04%
2023/02/24	0	0.00	1	47.55	47.50	-1	2,494	-0.04%
2023/02/23	0	0.00	1	48.45	48.50	-1	2,504	-0.04%
2023/02/16	3	48.30	0	0.00	48.05	3	2,955	0.10%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/03	1	47.10	0	0.00	47.05	1	3,009	0.03%
2023/02/02	2	47.73	10	47.39	47.35	-8	3,022	-0.26%
2023/02/01	1	47.75	0	0.00	47.40	1	3,024	0.03%
2023/01/31	2	47.03	0	0.00	46.85	2	3,024	0.07%
2023/01/11	0	0.00	1	46.80	46.30	-1	3,100	-0.03%
2023/01/10	15	47.29	11	47.55	47.10	4	3,063	0.13%
2023/01/09	0	0.00	21	47.66	47.85	-21	3,090	-0.68%
2023/01/05	16	47.98	16	48.98	47.65	0	3,123	0.00%
2023/01/04	12	47.89	13	48.19	48.10	-1	3,098	-0.03%
2022/12/30	3	45.40	3	45.60	45.40	0	3,074	0.00%
2022/12/29	1	45.35	1	45.40	45.35	0	3,110	0.00%
2022/12/28	4	46.89	3	47.05	46.30	1	3,171	0.03%
2022/12/27	10	46.69	6	46.72	46.85	4	3,176	0.13%
2022/12/26	15	47.02	0	0.00	46.85	15	3,175	0.47%
2022/12/20	0	0.00	2	44.75	44.50	-2	3,250	-0.06%
2022/12/19	0	0.00	0	46.90	46.20	0	3,286	0.00%
2022/12/14	0	0.00	5	48.10	48.70	-5	3,301	-0.15%
2022/12/13	5	48.10	0	0.00	47.80	5	3,281	0.15%
2022/12/12	15	50.26	11	49.18	49.15	4	3,254	0.12%
2022/12/09	5	51.50	6	50.40	49.70	-1	3,136	-0.03%
2022/12/08	10	49.14	13	48.32	48.20	-3	2,828	-0.11%
2022/12/07	2	47.73	0	0.00	47.45	2	2,731	0.07%
2022/12/06	5.5	47.87	5	47.55	47.30	0.5	2,718	0.02%
2022/12/05	0	0.00	2	48.30	48.25	-2	2,758	-0.07%
2022/12/02	5.2	48.28	3	48.18	48.55	2.2	2,755	0.08%
2022/12/01	0	0.00	1	46.95	46.50	-1	2,629	-0.04%
2022/11/30	0	0.00	1	47.00	46.65	-1	2,665	-0.04%
2022/11/29	0	0.00	2	45.60	45.90	-2	2,696	-0.07%
2022/11/18	1	47.65	0	0.00	45.95	1	3,457	0.03%
2022/11/17	3	46.63	1	46.80	47.10	2	3,427	0.06%
2022/11/16	2	47.40	0	0.00	47.20	2	3,435	0.06%
2022/11/15	4	46.26	4	47.33	47.95	0	3,462	0.00%
2022/11/11	0	0.00	3	43.05	42.45	-3	3,660	-0.08%
2022/11/08	2	45.60	2	45.00	43.75	0	3,919	0.00%
2022/11/07	0	0.00	5	44.76	44.35	-5	3,933	-0.13%
2022/11/04	5	44.42	0	0.00	44.65	5	4,022	0.12%
2022/10/28	0	0.00	1	42.95	42.65	-1	4,475	-0.02%
2022/10/20	2	43.00	0	0.00	43.25	2	4,944	0.04%
2022/10/19	2	44.40	1	43.75	43.80	1	4,975	0.02%
2022/10/07	3	45.27	0	0.00	45.55	3	5,376	0.06%
2022/10/04	0	0.00	0	44.35	45.40	0	5,536	0.00%
2022/10/03	0	43.45	0	0.00	43.20	0	5,586	0.00%
2022/09/26	0	0.00	0.1	48.40	47.40	-0.1	6,909	0.00%
2022/09/23	0	50.50	0	0.00	50.60	0	7,174	0.00%
2022/09/19	0	0.00	4	55.00	54.40	-4	8,494	-0.05%
2022/09/16	2	55.05	0	0.00	55.60	2	8,558	0.02%
2022/09/13	2	57.50	2	57.10	57.60	0	8,595	0.00%
2022/09/12	2	56.90	0	0.00	57.50	2	8,605	0.02%
2022/09/08	4	55.00	5	54.66	55.00	-1	8,590	-0.01%
2022/09/07	1	53.30	6	52.73	53.60	-5	8,579	-0.06%
2022/09/06	0	0.00	3	55.43	53.20	-3	8,599	-0.03%
2022/09/05	5	56.00	6	56.35	55.70	-1	8,573	-0.01%
2022/09/02	2	57.65	5	58.06	57.10	-3	8,538	-0.04%
2022/09/01	5	57.58	6	58.30	57.50	-1	8,466	-0.01%
2022/08/31	0	58.00	0	0.00	57.90	0	8,385	0.00%
2022/08/30	24	58.42	18	59.08	57.80	6	8,364	0.07%
2022/08/29	5	57.54	4	58.13	57.30	1	8,096	0.01%
2022/08/26	5	57.36	3	57.67	58.30	2	8,035	0.02%
2022/08/25	3	57.17	2	56.70	57.40	1	7,976	0.01%
2022/08/23	0	0.00	10	55.80	56.30	-10	7,911	-0.13%
2022/08/22	3	56.77	1	57.60	56.10	2	7,900	0.03%
2022/08/19	2	58.45	2	57.10	57.60	0	7,749	0.00%
2022/08/18	12	57.52	19	58.05	58.90	-7	7,514	-0.09%
2022/08/17	12	55.82	2	56.60	55.80	10	7,316	0.14%
2022/08/16	2	55.75	3	55.10	54.80	-1	7,145	-0.01%
2022/08/15	1	54.80	0	0.00	54.80	1	7,037	0.01%
2022/08/11	1	55.90	2	55.60	54.40	-1	7,033	-0.01%
2022/08/10	3	54.67	6	54.50	54.30	-3	6,994	-0.04%
2022/08/09	4	54.90	56	54.64	54.40	-52	7,076	-0.73%
2022/08/08	55	53.89	1	53.03	54.00	54	6,895	0.78%
2022/08/05	1	50.60	1	50.80	51.50	0	6,853	0.00%
2022/08/04	1	49.70	0	0.00	49.40	1	6,865	0.01%
2022/08/03	1	52.50	1	52.20	50.90	0	6,874	0.00%
2022/08/02	0	0.00	62	54.08	53.30	-62	6,852	-0.90%
2022/08/01	7	55.70	3	55.57	55.60	4	6,840	0.06%
2022/07/29	63	55.83	0	0.00	55.00	63	6,769	0.93%
2022/07/28	2	54.30	0	0.00	53.80	2	6,613	0.03%
2022/07/26	0	0.00	3	54.27	53.60	-3	6,546	-0.05%
2022/07/25	2	55.20	2	55.15	54.10	0	6,606	0.00%
2022/07/22	1	54.00	3	53.53	53.50	-2	6,607	-0.03%
2022/07/21	3	51.83	3	52.07	52.30	0	6,589	0.00%
2022/07/20	0	0.00	1	51.50	52.00	-1	6,665	-0.02%
2022/07/19	3	52.50	2	51.81	51.70	1	6,737	0.01%
2022/07/18	2.1	51.10	2	50.70	51.20	0.1	6,766	0.00%
2022/07/15	2	50.70	0	0.00	51.00	2	6,901	0.03%
2022/07/14	0	0.00	2	49.80	49.95	-2	7,064	-0.03%
2022/07/13	2	48.80	0	48.95	48.40	2	7,220	0.03%
2022/07/12	0	48.35	0	50.80	48.30	0	7,380	0.00%
2022/07/07	2	52.75	1	52.50	52.40	1	8,006	0.01%
2022/07/06	5.1	53.49	4	53.70	53.00	1.1	8,458	0.01%
2022/07/05	15	57.65	16	59.98	57.00	-1	8,739	-0.01%
2022/07/04	22	54.36	22.1	54.04	55.30	-0.1	8,229	0.00%
2022/07/01	10.1	54.21	11	53.96	52.90	-0.9	8,150	-0.01%
2022/06/30	7	54.16	7	54.24	54.20	0	8,182	0.00%
2022/06/29	8	54.74	8	53.96	54.00	0	8,032	0.00%
2022/06/28	5	54.10	1	54.50	55.00	4	7,956	0.05%
2022/06/27	1	51.30	1	52.50	52.80	0	7,575	0.00%
2022/06/24	3	45.75	3	46.92	48.00	0	7,364	0.00%
2022/06/23	6	43.25	7	44.57	43.65	-1	7,410	-0.01%
2022/06/22	0	0.00	3	46.57	44.50	-3	7,594	-0.04%
2022/06/21	1	44.00	3	43.55	44.05	-2	7,840	-0.03%
2022/06/20	3	45.27	0	0.00	42.95	3	7,980	0.04%
2022/06/17	1	46.30	0	0.00	44.90	1	8,193	0.01%
2022/06/15	1	48.75	1	49.00	47.05	0	8,820	0.00%
2022/06/08	0	0.00	1	50.90	51.20	-1	12,280	-0.01%
2022/06/07	0	0.00	0	52.30	52.60	0	13,295	0.00%
2022/06/06	1	54.00	0	0.00	53.40	1	13,536	0.01%
2022/06/02	2	53.70	1	53.30	53.10	1	13,631	0.01%
2022/06/01	2	53.70	2	53.70	53.60	0	13,792	0.00%
2022/05/30	3	52.33	1	52.30	52.60	2	14,536	0.01%
2022/05/27	0	0.00	0	50.40	50.50	0	14,718	0.00%
2022/05/23	0	0.00	1	51.60	51.30	-1	14,837	-0.01%
2022/05/20	2	51.80	2	52.00	51.30	0	14,847	0.00%
2022/05/19	2	51.90	2	51.15	51.40	0	14,838	0.00%
2022/05/18	0	0.00	0.1	53.40	53.20	-0.1	14,793	0.00%
2022/05/17	19.1	53.19	19	53.67	52.90	0.1	14,753	0.00%
2022/05/13	1	52.00	3	53.17	53.80	-2	14,551	-0.01%
2022/05/12	1	55.30	1	53.70	52.00	0	14,510	0.00%
2022/05/10	2	55.15	1	55.60	55.00	1	14,508	0.01%
2022/05/09	0	0.00	3	57.03	55.60	-3	14,522	-0.02%
2022/05/06	2	59.40	0	0.00	59.60	2	14,529	0.01%
2022/05/04	1	60.90	7	61.07	59.20	-6	14,581	-0.04%
2022/05/03	10	60.55	2	60.40	60.40	8	14,614	0.05%
2022/04/29	5	62.48	15	62.29	61.30	-10	14,653	-0.07%
2022/04/28	5	61.22	14	61.04	61.60	-9	14,737	-0.06%
2022/04/27	0	0.00	1	57.30	58.90	-1	14,573	-0.01%
2022/04/26	1	58.80	1	59.30	59.10	0	14,544	0.00%
2022/04/25	4	58.95	0	0.00	58.10	4	14,483	0.03%
2022/04/22	13.3	61.39	0	0.00	61.10	13.3	14,501	0.09%
2022/04/21	16	64.16	14	64.82	63.40	2	14,805	0.01%
2022/04/20	13	65.25	15	64.94	64.50	-2	14,920	-0.01%
2022/04/19	52	63.24	27	63.77	64.60	25	15,211	0.16%
2022/04/18	6	63.80	19	63.94	64.10	-13	15,472	-0.08%
2022/04/15	6	64.10	8	64.43	63.00	-2	15,402	-0.01%
2022/04/14	12	65.08	8	64.19	63.90	4	15,222	0.03%
2022/04/13	14	65.74	21	66.12	65.90	-7	15,091	-0.05%
2022/04/12	42	64.80	48	65.26	66.50	-6	15,142	-0.04%
2022/04/11	27	62.55	61	63.22	63.20	-34	14,737	-0.23%
2022/04/08	12	60.40	11	61.75	61.60	1	14,279	0.01%
2022/04/07	32	61.22	25	62.30	59.40	7	14,143	0.05%
2022/04/06	22	63.03	21	63.75	63.80	1	13,976	0.01%
2022/04/01	4	61.73	6	61.43	61.50	-2	13,647	-0.01%
2022/03/31	4	61.98	29	61.92	61.50	-25	13,578	-0.18%
2022/03/30	35	61.62	11	60.90	60.50	24	13,426	0.18%
2022/03/28	21	60.29	0	0.00	60.60	21	13,408	0.16%
2022/03/25	3	60.47	1	60.80	59.80	2	13,358	0.01%
2022/03/24	9	64.88	12	64.13	63.30	-3	13,456	-0.02%
2022/03/23	12	63.65	4	63.00	63.00	8	13,215	0.06%
2022/03/22	11	63.69	24	64.35	62.90	-13	13,155	-0.10%
2022/03/21	19	64.25	13	63.92	62.30	6	13,130	0.05%
2022/03/18	7	62.51	13	62.07	61.70	-6	13,246	-0.05%
2022/03/17	51	63.43	27	63.67	63.20	24	13,103	0.18%
2022/03/16	9	58.78	18	61.14	62.50	-9	12,201	-0.07%
2022/03/15	16	60.49	9	58.49	56.90	7	11,699	0.06%
2022/03/14	14	58.71	22	59.34	58.90	-8	10,877	-0.07%
2022/03/11	28	58.50	23	58.55	59.90	5	10,458	0.05%
2022/03/10	26	58.15	27	57.66	56.70	-1	9,968	-0.01%
2022/03/09	5	56.40	5.5	55.36	56.80	-0.5	9,155	-0.01%
2022/03/08	13	52.88	9	51.70	51.70	4	8,889	0.04%
2022/03/07	10.5	53.25	10	51.80	51.80	0.5	8,706	0.01%
2022/03/04	12	54.47	5	54.20	54.20	7	8,506	0.08%
2022/03/03	3	52.80	7	53.11	54.20	-4	8,153	-0.05%
2022/03/02	2	51.60	2	51.55	50.60	0	7,751	0.00%
2022/03/01	2	49.65	0	0.00	49.15	2	7,552	0.03%
2022/02/24	1	48.20	0	0.00	47.35	1	7,595	0.01%
2022/02/22	0	0.00	2	46.90	46.85	-2	7,496	-0.03%
2022/02/21	2	47.85	2	47.85	48.50	0	7,516	0.00%
2022/02/17	1	48.35	1	48.65	48.50	0	7,532	0.00%
2022/02/14	0	0.00	2	48.25	47.65	-2	7,855	-0.03%
2022/02/11	2	49.80	0	0.00	49.80	2	7,857	0.03%
2022/02/09	1	48.50	1	48.80	49.50	0	7,888	0.00%
2022/02/07	1	47.85	3	45.48	46.40	-2	7,978	-0.03%
2022/01/24	1	50.00	0	0.00	49.70	1	8,670	0.01%
2022/01/21	4	53.43	8	53.06	52.00	-4	8,955	-0.04%
2022/01/18	0	0.00	2	52.10	52.10	-2	9,076	-0.02%
2022/01/14	33	53.80	32	53.89	53.20	1	9,109	0.01%
2022/01/13	4	55.38	3	55.03	53.80	1	8,806	0.01%
2022/01/12	15	54.37	9	55.49	56.90	6	8,657	0.07%
2022/01/11	14	54.93	16	55.22	55.80	-2	8,421	-0.02%
2022/01/10	1	49.50	6	50.50	50.80	-5	8,387	-0.06%
2022/01/07	2	48.63	0	0.00	48.75	2	8,596	0.02%
2022/01/06	0	0.00	1	51.70	50.60	-1	8,989	-0.01%
2022/01/05	1	53.60	4	54.05	52.90	-3	9,010	-0.03%
2022/01/04	2	51.60	11	51.17	52.30	-9	8,630	-0.10%
2021/12/29	0	0.00	3	49.87	49.65	-3	8,401	-0.04%
2021/12/23	1	49.80	2	51.00	50.20	-1	8,908	-0.01%
2021/12/22	3	48.30	5	48.75	49.30	-2	8,773	-0.02%
2021/12/21	1	48.10	0	0.00	48.00	1	8,735	0.01%
2021/12/20	18	51.57	11	50.07	48.30	7	8,667	0.08%
2021/12/17	0	0.00	2	48.65	48.00	-2	8,355	-0.02%
2021/12/15	4	48.21	4	48.04	47.50	0	8,230	0.00%
2021/12/14	3	48.18	4	48.80	47.55	-1	8,123	-0.01%
2021/12/13	1	46.45	0	0.00	46.50	1	7,652	0.01%
2021/12/10	2	45.10	0	0.00	45.00	2	7,443	0.03%
2021/12/09	1	44.30	1	44.40	44.05	0	7,265	0.00%
2021/12/03	1	44.65	3	44.70	42.95	-2	7,016	-0.03%
2021/11/19	1	41.20	0	0.00	41.15	1	6,672	0.01%
2021/11/18	0	0.00	2	41.30	41.45	-2	6,657	-0.03%
2021/11/17	0	0.00	1	42.75	42.40	-1	6,618	-0.02%
2021/11/15	0	0.00	2	42.35	42.10	-2	6,597	-0.03%
2021/11/12	1	43.55	0	0.00	42.00	1	6,545	0.02%
2021/11/11	1	46.90	0	0.00	45.90	1	6,384	0.02%
2021/11/09	0	0.00	2	45.70	46.45	-2	6,229	-0.03%
2021/11/05	0	0.00	200	46.88	45.65	-200	6,108	-3.27%	大賣/鉅額交易
2021/11/04	1	46.25	1	46.45	46.85	0	6,054	0.00%
2021/11/03	11	46.96	0	0.00	46.35	11	5,922	0.19%
2021/11/02	57	49.79	6	49.23	48.35	51	5,792	0.88%
2021/11/01	169	47.95	20	49.34	49.70	149	5,363	2.78%	大買/鉅額交易
2021/10/29	3	46.17	0	0.00	45.20	3	5,080	0.06%
2021/10/28	1	46.70	1	48.40	48.40	0	4,708	0.00%
2021/10/27	1	42.30	0	0.00	44.00	1	4,418	0.02%
2021/10/26	0	0.00	2	42.23	41.80	-2	4,331	-0.05%
2021/10/22	0	0.00	1	42.55	43.20	-1	4,148	-0.02%
2021/10/21	3	43.65	6	43.13	42.50	-3	4,098	-0.07%
2021/10/20	4	44.00	4	43.75	43.25	0	4,007	0.00%
2021/10/19	3	44.10	2	43.30	44.70	1	3,860	0.03%
2021/10/18	1	44.60	1	44.30	44.60	0	3,596	0.00%
2021/10/15	3	40.95	3	40.52	42.90	0	3,142	0.00%
2021/10/14	10	38.62	9	39.15	39.00	1	2,825	0.04%
2021/10/13	1	35.85	0	0.00	37.60	1	2,452	0.04%
2021/10/04	4	37.19	3	36.90	34.40	1	2,200	0.05%
2021/10/01	1	36.95	0	0.00	36.50	1	1,906	0.05%
2021/09/30	1	32.45	1	34.00	33.60	0	1,626	0.00%
2021/09/06	0	0.00	1	37.50	36.80	-1	2,289	-0.04%
2021/09/02	1	38.70	0	0.00	38.35	1	2,431	0.04%
2021/08/30	0	0.00	6	40.13	40.05	-6	2,433	-0.25%
2021/08/27	3	38.27	0	0.00	38.05	3	2,383	0.13%
2021/08/20	1	37.00	1	38.10	36.05	0	2,490	0.00%
2021/08/17	1	36.80	1	38.50	36.50	0	2,599	0.00%
2021/08/16	0	0.00	2	36.80	37.30	-2	2,652	-0.08%
2021/08/11	1	39.35	0	0.00	39.50	1	3,038	0.03%
2021/08/10	1	42.45	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	10	45.13	45.00	-10	3,326	-0.30%
2021/08/05	1	45.85	0	0.00	45.55	1	3,476	0.03%
2021/08/04	2	46.30	1	46.85	46.55	1	3,521	0.03%
2021/07/21	1	46.10	0	0.00	45.85	1	3,660	0.03%
2021/07/19	0	0.00	4.1	48.99	48.85	-4.1	3,653	-0.11%
2021/07/15	1	45.30	0	0.00	45.30	1	3,631	0.03%
2021/07/13	2	46.10	0	0.00	45.05	2	3,670	0.05%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/07/05	0.1	47.10	4	47.80	48.00	-3.9	4,455	-0.09%
2021/06/30	5	50.77	5	50.75	49.45	0	4,572	0.00%
2021/06/29	0	0.00	4	48.96	48.40	-4	4,502	-0.09%
2021/06/28	3	48.49	1	48.55	48.30	2	4,516	0.04%
2021/06/25	6	49.85	0	0.00	49.30	6	4,538	0.13%
2021/06/24	1	50.30	0	0.00	50.10	1	4,600	0.02%
2021/06/23	11	50.28	14	50.25	50.50	-3	4,600	-0.07%
2021/06/22	6	49.50	1	50.10	48.15	5	4,534	0.11%
2021/06/21	8	49.94	4	50.45	49.50	4	4,525	0.09%
2021/06/18	5	49.21	6	51.03	51.80	-1	4,572	-0.02%
2021/06/17	27	50.36	14.3	49.60	50.40	12.7	4,853	0.26%
2021/06/02	0.3	47.58	0	0.00	45.50	0.3	5,146	0.01%
2021/05/31	0	0.00	1	46.00	45.70	-1	5,150	-0.02%
2021/05/28	1	45.45	1	45.55	45.00	0	5,263	0.00%
2021/05/25	1	43.60	2	43.68	43.80	-1	5,298	-0.02%
2021/05/20	11	46.76	11	45.82	42.20	0	5,331	0.00%
2021/05/14	6	44.19	5	42.36	41.70	1	5,068	0.02%
2021/05/10	0	0.00	1	57.60	57.70	-1	4,977	-0.02%
2021/05/07	1	57.10	0	0.00	57.60	1	5,010	0.02%
2021/05/03	1	62.70	0	0.00	61.20	1	5,033	0.02%
2021/04/27	1	63.10	1	63.50	63.40	0	5,366	0.00%
2021/04/26	0	0.00	3	62.90	63.20	-3	5,481	-0.05%
2021/04/22	0	0.00	1	62.70	62.30	-1	5,531	-0.02%
2021/04/15	0	0.00	1	66.80	67.30	-1	6,029	-0.02%
2021/04/14	0	0.00	3	66.80	66.40	-3	6,342	-0.05%
2021/04/13	1	69.60	5	70.40	68.50	-4	6,342	-0.06%
2021/04/12	1	66.30	1	65.90	66.00	0	5,884	0.00%
2021/04/08	2	67.50	0	0.00	66.00	2	6,017	0.03%
2021/04/07	1	66.60	0	0.00	66.50	1	6,149	0.02%
2021/04/01	1	65.30	0	0.00	65.30	1	6,743	0.01%
2021/03/29	5	67.50	11	67.35	67.00	-6	9,031	-0.07%
2021/03/26	6	64.10	6	64.80	64.80	0	9,044	0.00%
2021/03/25	2	65.70	2	66.70	64.90	0	9,088	0.00%
2021/03/24	2	65.70	0	0.00	65.70	2	9,087	0.02%
2021/03/23	4	68.10	3	67.80	66.60	1	9,079	0.01%
2021/03/22	5	70.00	14	71.23	69.90	-9	9,084	-0.10%
2021/03/19	2	63.10	0	0.00	68.50	2	8,935	0.02%
2021/03/18	3	64.33	3	64.70	64.10	0	8,914	0.00%
2021/03/16	2	64.75	7	64.90	64.90	-5	8,962	-0.06%
2021/03/15	2	65.55	0	0.00	65.20	2	9,010	0.02%
2021/03/12	7	64.60	6	65.73	64.20	1	8,927	0.01%
2021/03/11	3	63.57	0	0.00	63.80	3	8,889	0.03%
2021/03/10	9	64.09	8	64.34	63.70	1	8,864	0.01%
2021/03/05	1	62.30	0	0.00	61.40	1	9,089	0.01%
2021/03/04	1	63.50	15	64.67	62.80	-14	9,315	-0.15%
2021/03/03	11	64.84	3	65.27	64.50	8	9,523	0.08%
2021/02/24	10	64.72	4	65.05	62.80	6	11,232	0.05%
2021/02/23	4	63.00	1	62.30	62.10	3	11,626	0.03%
2021/02/22	2	63.10	1	63.40	63.00	1	12,275	0.01%
2021/02/19	1	61.60	0	0.00	61.90	1	12,431	0.01%
2021/02/18	1	59.50	1	60.50	60.30	0	12,871	0.00%
2021/02/01	0	0.00	1	56.70	57.30	-1	14,885	-0.01%
2021/01/26	0	0.00	2	60.60	60.60	-2	17,105	-0.01%
2021/01/25	2	62.60	4	62.35	63.00	-2	17,394	-0.01%
2021/01/22	4	63.73	5	63.18	62.50	-1	17,744	-0.01%
2021/01/21	1	59.70	1	62.70	60.60	0	18,173	0.00%
2021/01/20	1	61.30	1	59.90	60.00	0	18,259	0.00%
2021/01/19	3	64.23	1	64.40	63.50	2	18,379	0.01%
2021/01/14	0	0.00	1	65.00	63.70	-1	18,562	-0.01%
2021/01/13	1	63.90	30	63.84	63.00	-29	18,616	-0.16%
2021/01/12	32	65.08	4	63.00	63.70	28	18,692	0.15%
2021/01/11	4	65.08	11	66.61	65.50	-7	18,784	-0.04%
2021/01/08	11	68.28	2	69.05	66.30	9	18,730	0.05%
2021/01/07	7	68.91	13	69.00	70.10	-6	18,616	-0.03%
2021/01/06	7	66.84	1	65.70	63.80	6	19,991	0.03%
2021/01/05	2	69.05	1	70.00	68.50	1	21,261	0.00%
2021/01/04	2	69.65	1	70.70	69.00	1	21,267	0.00%
2020/12/31	3	69.23	1	69.40	70.10	2	21,437	0.01%
2020/12/30	4	71.58	3	69.83	69.20	1	21,684	0.00%
2020/12/29	9	71.06	8	72.24	71.00	1	21,788	0.00%
2020/12/28	5	69.98	0	0.00	69.70	5	21,406	0.02%
2020/12/25	15	73.10	8	74.39	70.30	7	21,490	0.03%
2020/12/24	83	72.71	125	69.97	72.60	-42	20,907	-0.20%	大賣/
2020/12/23	37	67.25	14	66.01	67.40	23	19,635	0.12%
2020/12/21	1	62.30	0	0.00	64.30	1	19,598	0.01%
2020/12/18	2	63.20	1	63.10	62.60	1	19,786	0.01%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/15	3	62.27	19	63.84	61.40	-16	19,793	-0.08%
2020/12/14	1	61.60	12	62.25	62.60	-11	19,720	-0.06%
2020/12/10	2	60.00	1	60.30	60.50	1	19,838	0.01%
2020/12/09	0	0.00	9	64.00	62.40	-9	19,890	-0.05%
2020/12/08	1	63.00	0	0.00	62.50	1	19,954	0.01%
2020/12/07	1	61.50	1	61.30	62.90	0	20,155	0.00%
2020/12/03	2	63.15	14	64.06	62.10	-12	20,781	-0.06%
2020/12/02	1	62.20	0	0.00	62.30	1	21,149	0.00%
2020/11/30	24	66.75	8	66.99	65.50	16	22,888	0.07%
2020/11/27	8	65.60	9	66.09	65.70	-1	22,916	0.00%
2020/11/26	15	65.85	31	66.70	64.60	-16	22,788	-0.07%
2020/11/25	37	65.60	48	63.95	65.50	-11	22,333	-0.05%
2020/11/24	49	62.47	8	63.04	63.30	41	21,546	0.19%
2020/11/23	2	60.90	2	62.60	60.80	0	21,285	0.00%
2020/11/20	4	62.75	3	62.60	61.60	1	21,093	0.00%
2020/11/19	5	60.90	8	60.41	60.60	-3	20,626	-0.01%
2020/11/18	3	58.03	9	59.11	58.40	-6	20,001	-0.03%
2020/11/17	13	59.98	8	59.50	58.10	5	19,821	0.03%
2020/11/16	2	58.20	0	0.00	57.00	2	19,490	0.01%
2020/11/13	4	58.60	5	58.10	58.20	-1	19,528	-0.01%
2020/11/12	4	55.10	4	55.13	58.70	0	19,415	0.00%
2020/11/11	7	58.54	1	59.10	57.50	6	19,038	0.03%
2020/11/10	25	65.50	36	65.36	63.60	-11	18,794	-0.06%
2020/11/09	61	64.61	46	64.31	65.20	15	18,547	0.08%
2020/11/06	19	64.88	18	64.86	61.80	1	18,159	0.01%
2020/11/05	47	62.74	53	63.29	63.50	-6	17,342	-0.03%
2020/11/04	26	57.99	28	56.91	57.80	-2	16,906	-0.01%
2020/11/03	21	58.42	0	0.00	57.00	21	16,565	0.13%
2020/11/02	11	57.21	12	56.26	57.90	-1	16,671	-0.01%
2020/10/30	4	58.15	6	58.68	57.20	-2	16,486	-0.01%
2020/10/29	14	63.78	11	63.09	62.00	3	16,236	0.02%
2020/10/28	6	63.13	3	64.60	62.30	3	15,834	0.02%
2020/10/27	12	65.58	3	66.03	64.90	9	15,895	0.06%
2020/10/26	22	60.98	22	63.70	63.80	0	15,799	0.00%
2020/10/23	0	0.00	1	56.00	58.00	-1	15,662	-0.01%
2020/10/22	0	0.00	10	55.00	55.60	-10	15,608	-0.06%
2020/10/21	0	0.00	1	56.90	56.10	-1	15,547	-0.01%
2020/10/20	1	58.90	22	59.02	58.30	-21	15,478	-0.14%
2020/10/19	22	57.70	7	57.96	59.50	15	15,380	0.10%
2020/10/16	2	56.30	1	56.80	55.10	1	15,211	0.01%
2020/10/15	4	55.90	5	55.54	56.00	-1	15,133	-0.01%
2020/10/14	21	56.72	15	55.51	57.00	6	15,022	0.04%
2020/10/13	21	51.20	24	50.93	54.00	-3	13,391	-0.02%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	4	43.79	9	44.29	44.65	-5	12,583	-0.04%
2020/10/07	22	39.36	21	39.85	40.60	1	12,553	0.01%
2020/10/06	16	38.36	5	39.09	38.50	11	12,343	0.09%
2020/10/05	0	0.00	10	36.60	37.00	-10	12,131	-0.08%
2020/09/30	5	37.57	1	37.35	36.60	4	12,296	0.03%
2020/09/28	1	35.50	0	0.00	35.70	1	12,033	0.01%
2020/09/25	0	0.00	1	36.00	35.10	-1	11,931	-0.01%
2020/09/24	0	0.00	1	38.95	37.50	-1	11,731	-0.01%
2020/09/23	4	39.04	13	38.32	40.00	-9	11,468	-0.08%
2020/09/22	1	36.80	0	0.00	37.30	1	11,208	0.01%
2020/09/21	1	38.00	1	37.85	37.90	0	11,156	0.00%
2020/09/18	2	38.53	1	38.60	37.90	1	11,110	0.01%
2020/09/17	7	38.70	12	38.94	38.50	-5	11,008	-0.05%
2020/09/16	12	38.61	5	38.26	38.45	7	10,878	0.06%
2020/09/15	22	38.36	1	37.30	37.45	21	10,737	0.20%
2020/09/14	3	36.48	1	35.90	36.65	2	10,560	0.02%
2020/09/11	1	37.75	1	37.45	37.50	0	10,417	0.00%
2020/09/10	6	39.02	4	39.43	39.05	2	10,243	0.02%
2020/09/09	11	38.69	30	37.49	38.65	-19	9,950	-0.19%
2020/09/08	8	38.81	8	38.03	37.30	0	9,448	0.00%
2020/09/07	6	42.43	4	41.60	39.30	2	9,115	0.02%
2020/09/04	28	44.91	66	44.51	43.10	-38	8,572	-0.44%
2020/09/03	114	42.86	64	42.97	43.00	50	7,056	0.71%	大買/
2020/09/02	0	0.00	3	38.92	39.10	-3	6,524	-0.05%
2020/09/01	2	37.23	1	36.70	36.75	1	6,229	0.02%
2020/08/31	1	37.25	2	37.10	36.90	-1	6,088	-0.02%
2020/08/28	3	35.38	4	35.35	34.85	-1	5,950	-0.02%
2020/08/27	4	36.23	2	35.43	35.25	2	5,908	0.03%
2020/08/26	1	37.00	1	37.45	36.25	0	5,849	0.00%
2020/08/25	1	37.35	12	37.63	36.90	-11	5,790	-0.19%
2020/08/24	3	36.00	3	36.37	36.50	0	5,684	0.00%
2020/08/21	7	36.10	5	36.20	35.95	2	5,622	0.04%
2020/08/20	6	34.20	2	33.98	35.45	4	5,564	0.07%
2020/08/19	6	39.28	35	38.58	36.80	-29	5,364	-0.54%
2020/08/18	12	40.07	17	40.41	39.80	-5	5,178	-0.10%
2020/08/17	14	39.27	8	39.85	39.70	6	4,976	0.12%
2020/08/14	17	38.90	16	39.13	39.50	1	4,826	0.02%
2020/08/13	6	38.78	6	38.34	38.10	0	4,577	0.00%
2020/08/12	40	38.15	9	38.20	38.85	31	4,472	0.69%
2020/08/11	10	37.87	42	37.95	36.75	-32	4,272	-0.75%
2020/08/10	16	39.40	24	39.19	38.70	-8	4,077	-0.20%
2020/08/07	5	37.61	3	37.20	37.25	2	3,817	0.05%
2020/08/06	58	37.66	11	37.43	36.70	47	3,659	1.28%
2020/08/05	1	40.70	23	40.76	40.45	-22	3,343	-0.66%
2020/08/04	14	40.70	3	42.07	41.50	11	3,188	0.35%
2020/08/03	6	40.09	3	40.20	39.80	3	3,011	0.10%
2020/07/31	17	40.32	10	41.17	40.60	7	2,780	0.25%
2020/07/30	4	40.78	1	40.00	40.90	3	2,530	0.12%
2020/07/29	20	36.45	1	36.45	37.25	19	2,414	0.79%
2020/07/24	1	35.50	15	36.02	35.00	-14	2,246	-0.62%
2020/07/23	15	34.83	10	34.65	36.30	5	2,184	0.23%
2020/07/16	40	36.50	66	36.40	35.95	-26	1,876	-1.39%
2020/07/15	30	36.48	35	35.96	37.15	-5	1,433	-0.35%
2020/07/14	110	34.03	70	32.45	33.80	40	1,150	3.48%	大買/
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/08	2	26.63	0	0.00	26.50	2	413	0.48%
2020/01/07	0	0.00	2	23.40	23.35	-2	563	-0.36%
2019/12/27	2	23.40	0	0.00	23.70	2	507	0.39%
2019/12/26	0	0.00	1	23.00	24.05	-1	468	-0.21%
2019/12/18	1	22.60	0	0.00	22.60	1	366	0.27%
2019/11/25	0	0.00	5	22.00	22.00	-5	285	-1.75%
2019/11/05	1	22.30	1	22.45	22.25	0	269	0.00%
2019/11/04	0	0.00	5	21.90	21.95	-5	204	-2.44%
2019/10/17	0	0.00	5	21.60	21.50	-5	220	-2.27%
2019/10/16	15	21.75	0	0.00	21.60	15	221	6.76%
2019/05/24	0	0.00	1	23.00	23.00	-1	1,259	-0.08%
2019/05/07	5	26.30	5	25.60	25.15	0	1,090	0.00%
2019/05/06	0	0.00	6	26.08	25.35	-6	1,015	-0.59%
2019/05/03	9	25.93	3	26.02	25.90	6	998	0.60%
2019/04/29	0	0.00	10	23.98	24.00	-10	903	-1.11%
2019/04/24	5	24.70	2	25.15	24.90	3	913	0.33%
2019/04/22	7	25.01	0	0.00	24.65	7	900	0.78%
2019/04/16	4	26.09	4	25.73	25.70	0	857	0.00%
2019/04/15	0	0.00	3	25.15	25.55	-3	800	-0.37%
2019/04/12	1	24.65	0	0.00	24.10	1	747	0.13%
2019/04/01	2	23.95	0	0.00	23.45	2	688	0.29%
2019/03/29	0	0.00	3	23.25	23.70	-3	668	-0.45%
2019/03/25	3	22.90	0	0.00	23.15	3	655	0.46%
2019/03/21	0	0.00	2	23.95	23.95	-2	614	-0.33%
2019/03/12	0	0.00	5	24.30	23.90	-5	608	-0.82%
2019/03/07	0	0.00	23	24.36	24.10	-23	601	-3.82%
2019/03/05	1	24.40	3	24.95	24.70	-2	591	-0.34%
2019/03/04	23	24.37	0	0.00	24.45	23	568	4.05%
2019/02/26	2	23.75	1	23.80	23.50	1	549	0.18%
2019/02/18	0	0.00	1	22.40	22.35	-1	509	-0.20%
2019/02/15	7	22.91	0	0.00	22.70	7	537	1.30%
2019/01/14	0	0.00	2	21.30	21.00	-2	472	-0.42%
2019/01/11	0	0.00	1	21.30	21.20	-1	475	-0.21%
2019/01/10	3	21.10	3	21.20	21.10	0	473	0.00%
2019/01/04	1	19.85	0	0.00	19.95	1	481	0.21%
2018/12/28	0	0.00	1	20.00	20.10	-1	504	-0.20%
2018/12/27	4	20.73	1	20.65	20.55	3	514	0.58%
2018/11/15	1	20.85	0	0.00	20.40	1	841	0.12%
2018/10/02	0	0.00	1	23.00	22.95	-1	769	-0.13%
2018/09/14	0	0.00	2	23.98	24.15	-2	700	-0.29%
2018/09/11	2	23.98	1	24.00	23.70	1	690	0.14%
2018/09/10	0	0.00	1	23.05	23.00	-1	688	-0.15%
2018/09/04	2	24.83	0	0.00	24.60	2	679	0.29%
2018/09/03	0	0.00	1	24.25	23.85	-1	620	-0.16%
2018/08/30	1	24.20	0	0.00	24.50	1	540	0.19%
2018/08/27	0	0.00	1	23.65	23.60	-1	514	-0.19%
2018/08/24	1	22.80	0	0.00	22.75	1	479	0.21%
2018/08/14	2	22.30	2	22.10	22.30	0	633	0.00%
2018/08/09	0	0.00	1	22.30	22.40	-1	790	-0.13%
2018/07/27	1	21.70	1	21.90	22.00	0	1,314	0.00%
2018/06/25	0	0.00	1	22.50	22.20	-1	2,491	-0.04%
2018/06/07	1	23.95	3	24.05	24.10	-2	2,563	-0.08%
2018/06/06	0	0.00	7	23.95	23.90	-7	2,583	-0.27%
2018/05/30	3	24.90	10	24.86	24.80	-7	2,513	-0.28%
2018/05/24	0	0.00	10	24.60	24.15	-10	2,424	-0.41%
2018/05/16	1	27.35	5	26.82	26.10	-4	2,188	-0.18%
2018/05/15	0	0.00	2	26.35	26.85	-2	2,117	-0.09%
2018/05/14	1	26.20	1	25.90	25.85	0	2,062	0.00%
2018/05/11	6	25.02	1	25.45	25.45	5	2,012	0.25%
2018/05/10	0	0.00	5	27.70	24.85	-5	1,940	-0.26%
2018/05/08	1	25.45	1	25.80	25.50	0	1,779	0.00%
2018/05/04	5	25.00	0	0.00	24.70	5	1,724	0.29%
2018/05/03	4	26.63	8	27.04	25.40	-4	1,667	-0.24%
2018/05/02	4	25.45	0	0.00	26.45	4	1,487	0.27%
2018/04/27	15	24.70	1	24.15	25.20	14	1,301	1.08%
2018/04/26	5	24.90	0	0.00	24.80	5	1,241	0.40%
2018/04/25	3	25.45	0	0.00	25.45	3	1,154	0.26%
2018/04/24	0	0.00	2	26.30	25.75	-2	1,100	-0.18%
2018/04/23	2	25.40	0	0.00	25.30	2	996	0.20%
2018/04/20	7	23.33	0	0.00	24.95	7	862	0.81%
2018/04/19	2	23.45	0	0.00	23.70	2	739	0.27%
2018/03/21	2	23.30	2	23.15	23.00	0	527	0.00%
2018/03/16	1	23.55	1	23.10	23.05	0	523	0.00%
2018/03/15	1	23.30	1	23.10	23.30	0	509	0.00%
2018/03/14	2	23.05	5	23.10	22.40	-3	489	-0.61%
2018/03/13	0	0.00	5	22.48	22.25	-5	487	-1.03%
2018/03/12	8	22.64	0	0.00	22.65	8	477	1.67%
2018/01/30	0	0.00	1	22.30	22.25	-1	1,456	-0.07%