安集 (6477)-合庫-彰化券商分點個股進出

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
38.15
漲跌
▲0.15
漲幅
+0.39%
成交量
696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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/06/25	1	38.20	0	0.00	38.15	1	658	0.15%
2024/06/21	0	0.00	3.1	38.15	38.25	-3.1	678	-0.45%
2024/06/20	1	37.00	0	0.00	37.30	1	673	0.15%
2024/06/14	1	36.70	0	36.90	36.90	1	852	0.11%
2024/06/13	0	0.00	0	36.60	36.40	0	859	0.00%
2024/05/28	1	37.45	1	37.65	37.75	0	1,010	0.00%
2024/05/27	0	0.00	7	37.28	37.50	-7	1,034	-0.68%
2024/05/21	1	38.30	0	0.00	38.20	1	1,039	0.10%
2024/05/17	5	39.41	6	39.61	38.65	-1	1,041	-0.10%
2024/05/07	1	36.40	0	0.00	36.40	1	936	0.11%
2024/04/24	2	38.10	0	0.00	38.20	2	928	0.22%
2024/04/16	1	38.10	0	0.00	37.20	1	918	0.11%
2024/04/11	4	39.93	0	0.00	39.70	4	884	0.45%
2024/04/10	0	0.00	1	40.15	39.60	-1	871	-0.11%
2024/04/03	1	39.30	0	0.00	39.05	1	831	0.12%
2024/04/02	1	39.90	0	0.00	39.90	1	822	0.12%
2024/04/01	0	0.00	1	40.45	40.40	-1	813	-0.12%
2024/03/28	1	40.95	0	0.00	40.80	1	799	0.13%
2024/03/22	2	41.48	2	41.05	40.85	0	790	0.00%
2024/03/21	1	42.40	2	42.35	42.35	-1	732	-0.14%
2024/03/12	1	39.90	0	0.00	39.90	1	625	0.16%
2024/03/11	2	40.15	0	0.00	40.15	2	614	0.33%
2024/03/08	0.9	38.00	0	0.00	38.00	0.9	577	0.15%
2024/03/01	0	0.00	5	39.00	39.75	-5	547	-0.91%
2024/02/27	1	38.55	0	0.00	37.60	1	499	0.20%
2024/02/21	5	38.55	0	0.00	38.65	5	490	1.02%
2024/01/24	0	38.05	0	0.00	38.15	0	489	0.01%
2024/01/22	0	0.00	1	37.75	37.80	-1	536	-0.19%
2024/01/15	0	0.00	0	38.90	38.65	0	543	0.00%
2024/01/09	0.1	37.45	0	0.00	37.35	0.1	543	0.01%
2024/01/03	2	38.60	2	38.35	38.35	0	572	0.00%
2023/12/27	0	0.00	1	38.20	38.10	-1	588	-0.17%
2023/12/20	0	0.00	7	39.40	39.20	-7	574	-1.22%
2023/12/18	0	0.00	2	39.20	38.70	-2	528	-0.38%
2023/12/15	1	39.10	9	39.45	38.95	-8	524	-1.53%
2023/12/14	1	37.75	0	0.00	37.50	1	507	0.20%
2023/12/13	1	37.15	0	0.00	37.15	1	500	0.20%
2023/12/12	0	0.00	3	37.25	37.25	-3	509	-0.59%
2023/12/11	1	37.40	0	0.00	37.40	1	512	0.20%
2023/12/04	3	38.15	3	38.00	38.20	0	520	0.00%
2023/10/30	3	37.95	3	38.15	38.05	0	539	0.00%
2023/10/11	2	37.23	15	37.11	36.80	-13	581	-2.23%
2023/10/06	1	38.85	0	0.00	38.80	1	583	0.17%
2023/10/05	15	39.70	0	0.00	39.65	15	593	2.53%
2023/10/04	1	39.10	0	0.00	39.00	1	601	0.17%
2023/10/03	1	40.25	0	0.00	40.05	1	603	0.17%
2023/09/27	1	40.05	1	40.10	39.95	0	644	0.00%
2023/09/22	1	40.30	0	0.00	40.30	1	670	0.15%
2023/09/20	1	40.40	0	0.00	40.20	1	684	0.15%
2023/09/13	0	0.00	3.1	40.58	40.80	-3.1	759	-0.41%
2023/09/11	4	40.35	0	0.00	40.15	4	791	0.51%
2023/09/05	1	42.95	0	0.00	42.90	1	869	0.12%
2023/08/29	1	42.95	0	0.00	42.95	1	954	0.10%
2023/08/15	0	0.00	4	41.65	41.40	-4	1,074	-0.37%
2023/08/14	4	40.85	2	40.98	40.65	2	1,099	0.18%
2023/08/10	4	41.64	0	0.00	41.60	4	1,130	0.35%
2023/08/08	1	42.60	4	43.40	42.45	-3	1,197	-0.25%
2023/08/07	5	42.05	0	0.00	43.05	5	1,263	0.40%
2023/08/04	1	44.30	0	0.00	44.15	1	1,264	0.08%
2023/08/02	1	44.55	0	0.00	44.60	1	1,368	0.07%
2023/07/31	0	0.00	1	45.60	45.60	-1	1,459	-0.07%
2023/07/27	0	0.00	1	46.00	46.10	-1	1,616	-0.06%
2023/07/26	1	44.90	0	0.00	44.90	1	1,749	0.06%
2023/07/24	2	44.90	1	44.80	44.75	1	1,823	0.05%
2023/07/20	4	47.73	0	0.00	47.75	4	1,977	0.20%
2023/07/18	1	48.40	0	0.00	48.40	1	2,106	0.05%
2023/07/14	2	48.88	1	48.60	48.60	1	2,781	0.04%
2023/07/12	4	49.46	1	49.40	49.35	3	3,068	0.10%
2023/07/11	1	50.40	0	0.00	50.40	1	3,136	0.03%
2023/07/04	0	0.00	1	50.60	50.10	-1	3,911	-0.03%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/28	1	50.20	0	0.00	50.00	1	4,016	0.02%
2023/06/20	1	51.10	2	49.85	50.80	-1	4,090	-0.02%
2023/06/19	2	49.38	0	0.00	49.10	2	4,065	0.05%
2023/06/16	1	49.70	3	50.50	49.70	-2	4,119	-0.05%
2023/06/14	2	49.18	0	0.00	49.15	2	4,353	0.05%
2023/06/12	1	49.10	0	0.00	49.05	1	4,454	0.02%
2023/06/09	1	50.20	0	0.00	50.20	1	4,477	0.02%
2023/06/07	2	51.65	5	52.20	51.60	-3	4,466	-0.07%
2023/06/05	2	52.10	2	52.35	52.20	0	4,500	0.00%
2023/06/02	2	51.65	0	0.00	51.60	2	4,496	0.04%
2023/05/30	5	52.00	2	51.50	50.90	3	4,519	0.07%
2023/05/29	7	50.20	7	51.30	51.40	0	4,508	0.00%
2023/05/26	6	51.10	6	49.83	49.80	0	4,499	0.00%
2023/05/25	1	51.10	0	0.00	50.70	1	4,511	0.02%
2023/05/23	6	51.70	7	51.31	51.70	-1	4,529	-0.02%
2023/05/22	6	50.70	6	51.40	51.40	0	4,537	0.00%
2023/05/19	6	51.40	6	50.30	50.30	0	4,549	0.00%
2023/05/18	5	51.70	4	51.30	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.00	51.40	-1	4,653	-0.02%
2023/05/15	1	49.65	1	49.85	50.10	0	4,632	0.00%
2023/05/12	1	49.50	0	0.00	49.50	1	4,619	0.02%
2023/05/11	3	49.78	1	50.80	48.70	2	4,590	0.04%
2023/05/09	0	0.00	2	52.55	51.40	-2	4,495	-0.04%
2023/05/08	5	55.32	1	55.30	55.30	4	4,395	0.09%
2023/05/05	5	56.08	9	55.58	55.20	-4	4,376	-0.09%
2023/05/04	6	56.97	2	56.70	57.20	4	4,337	0.09%
2023/05/03	3	56.20	4	56.10	56.70	-1	4,267	-0.02%
2023/05/02	12	55.56	3	56.07	56.70	9	4,232	0.21%
2023/04/28	1	53.70	1	54.30	54.30	0	4,102	0.00%
2023/04/27	1	54.40	1	53.60	53.40	0	4,082	0.00%
2023/04/26	5	54.16	3	54.03	54.90	2	4,034	0.05%
2023/04/25	2	53.80	0	0.00	53.80	2	3,945	0.05%
2023/04/21	3	52.87	0	0.00	52.40	3	3,905	0.08%
2023/04/20	3	55.17	1	54.70	54.90	2	3,803	0.05%
2023/04/19	10	56.92	14	57.90	57.00	-4	3,637	-0.11%
2023/04/18	12	56.72	7	55.81	54.80	5	3,121	0.16%
2023/04/17	1	54.50	2	54.70	54.60	-1	2,928	-0.03%
2023/04/13	22	55.51	23	55.31	55.40	-1	2,855	-0.04%
2023/04/12	1	54.60	0	0.00	54.70	1	2,680	0.04%
2023/04/07	4	53.83	7	53.51	53.40	-3	2,341	-0.13%
2023/03/30	0	0.00	1	48.90	48.95	-1	2,061	-0.05%
2023/03/28	5	47.97	0	0.00	47.60	5	2,058	0.24%
2023/03/22	0	0.00	1	49.60	48.85	-1	2,042	-0.05%
2023/03/21	0	0.00	3	49.37	49.35	-3	2,072	-0.14%
2023/03/20	5	49.87	5	50.12	50.10	0	2,157	0.00%
2023/03/17	0	0.00	22	48.33	49.00	-22	2,376	-0.93%
2023/03/16	11	48.49	0	0.00	46.95	11	2,416	0.46%
2023/03/15	5	48.15	5	48.45	48.15	0	2,400	0.00%
2023/03/14	0	0.00	3	46.90	47.45	-3	2,369	-0.13%
2023/03/13	3	45.37	0	0.00	45.80	3	2,359	0.13%
2023/03/09	2	47.50	0	0.00	47.50	2	2,496	0.08%
2023/03/08	1	48.75	0	0.00	48.70	1	2,497	0.04%
2023/03/06	0	0.00	1	48.50	48.40	-1	2,475	-0.04%
2023/03/01	0	0.00	0	48.15	47.15	0	2,478	0.00%
2023/02/23	0	0.00	1	48.50	48.50	-1	2,504	-0.04%
2023/02/22	3	47.60	2	47.63	47.45	1	2,554	0.04%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/15	0	0.00	3	46.75	48.05	-3	2,918	-0.10%
2023/02/13	1	45.40	0	0.00	45.60	1	2,932	0.03%
2023/02/10	0	0.00	1	47.00	46.05	-1	2,950	-0.03%
2023/02/09	3	46.30	0	0.00	46.15	3	2,949	0.10%
2023/02/08	5	47.17	0	0.00	47.15	5	2,978	0.17%
2023/02/03	0	0.00	2	47.10	47.05	-2	3,009	-0.07%
2023/02/02	8	47.43	0	0.00	47.35	8	3,022	0.26%
2023/01/13	0	0.00	1	44.90	44.70	-1	3,045	-0.03%
2023/01/12	1	45.35	0	0.00	45.20	1	3,078	0.03%
2023/01/05	2	48.93	0	0.00	47.65	2	3,123	0.06%
2023/01/04	10	46.70	11	48.00	48.10	-1	3,098	-0.03%
2022/12/27	2	46.80	3	46.85	46.85	-1	3,176	-0.03%
2022/12/26	1	46.70	1	47.25	46.85	0	3,175	0.00%
2022/12/20	1	47.05	0	0.00	44.50	1	3,250	0.03%
2022/12/16	1	47.90	0	0.00	47.70	1	3,309	0.03%
2022/12/15	0	0.00	3	48.67	48.80	-3	3,304	-0.09%
2022/12/14	1	47.95	0	0.00	48.70	1	3,301	0.03%
2022/12/12	3	50.57	2	50.40	49.15	1	3,254	0.03%
2022/12/09	1	51.30	2	50.75	49.70	-1	3,136	-0.03%
2022/12/08	5	48.88	5	48.28	48.20	0	2,828	0.00%
2022/12/05	0	48.45	0	0.00	48.25	0	2,758	0.00%
2022/12/02	2	48.00	2	48.60	48.55	0	2,755	0.00%
2022/11/30	0	0.00	4	46.40	46.65	-4	2,665	-0.15%
2022/11/29	1	45.75	0	0.00	45.90	1	2,696	0.04%
2022/11/23	1	45.60	0	0.00	45.25	1	3,180	0.03%
2022/11/22	1	45.70	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	46.20	0	0.00	45.95	1	3,409	0.03%
2022/11/18	1	46.90	0	0.00	45.95	1	3,457	0.03%
2022/11/16	4	46.93	2	46.55	47.20	2	3,435	0.06%
2022/11/15	6	44.70	11	46.25	47.95	-5	3,462	-0.14%
2022/11/14	1	43.30	0	0.00	43.70	1	3,487	0.03%
2022/11/11	1	43.85	0	0.00	42.45	1	3,660	0.03%
2022/11/10	3	43.15	3	43.70	42.65	0	3,812	0.00%
2022/11/09	3	43.05	0	0.00	43.25	3	3,903	0.08%
2022/11/07	0	44.95	0	0.00	44.35	0	3,933	0.00%
2022/11/03	0	0.00	1	42.50	43.45	-1	4,069	-0.02%
2022/11/02	0	0.00	2	42.85	43.05	-2	4,303	-0.05%
2022/10/28	1	42.65	3	42.57	42.65	-2	4,475	-0.04%
2022/10/27	0	0.00	4	41.95	42.25	-4	4,502	-0.09%
2022/10/26	0	0.00	1	41.00	40.55	-1	4,549	-0.02%
2022/10/25	8	41.36	1	41.45	40.95	7	4,623	0.15%
2022/10/24	1	42.80	0	0.00	42.10	1	4,802	0.02%
2022/10/20	2	43.18	2	43.63	43.25	0	4,944	0.00%
2022/10/19	1	43.80	0	0.00	43.80	1	4,975	0.02%
2022/10/18	0	0.00	1	43.40	43.40	-1	5,146	-0.02%
2022/10/17	1	41.00	0	0.00	42.50	1	5,238	0.02%
2022/10/13	2	42.00	0	0.00	41.90	2	5,270	0.04%
2022/10/07	0	0.00	1	45.45	45.55	-1	5,376	-0.02%
2022/10/06	3	45.72	2	46.03	45.70	1	5,453	0.02%
2022/10/04	0	0.00	1	44.00	45.40	-1	5,536	-0.02%
2022/09/29	1	43.70	0	0.00	43.70	1	5,784	0.02%
2022/09/27	1	47.30	0	0.00	47.30	1	6,633	0.02%
2022/09/23	1	50.50	0	0.00	50.60	1	7,174	0.01%
2022/09/21	0	0.00	1	53.60	53.00	-1	7,651	-0.01%
2022/09/20	1	54.90	0	0.00	54.60	1	8,209	0.01%
2022/09/16	3	54.93	5	55.40	55.60	-2	8,558	-0.02%
2022/09/15	2	56.10	0	0.00	54.50	2	8,572	0.02%
2022/09/12	0	0.00	5	56.80	57.50	-5	8,605	-0.06%
2022/09/08	0	0.00	1	55.00	55.00	-1	8,590	-0.01%
2022/09/07	1	53.60	1	53.00	53.60	0	8,579	0.00%
2022/09/06	4	53.60	0	0.00	53.20	4	8,599	0.05%
2022/09/05	5	55.70	0	0.00	55.70	5	8,573	0.06%
2022/09/02	0	0.00	2	57.50	57.10	-2	8,538	-0.02%
2022/09/01	4	57.75	1	58.40	57.50	3	8,466	0.04%
2022/08/31	1	57.50	1	58.00	57.90	0	8,385	0.00%
2022/08/30	5	58.48	6	58.20	57.80	-1	8,364	-0.01%
2022/08/29	6	57.98	5	57.82	57.30	1	8,096	0.01%
2022/08/26	9	57.60	3	56.80	58.30	6	8,035	0.07%
2022/08/25	1	56.00	2	56.45	57.40	-1	7,976	-0.01%
2022/08/24	3	56.03	0	0.00	55.20	3	7,938	0.04%
2022/08/22	0	0.00	2	56.80	56.10	-2	7,900	-0.03%
2022/08/19	4	57.35	3	57.67	57.60	1	7,749	0.01%
2022/08/17	1	55.20	3	55.57	55.80	-2	7,316	-0.03%
2022/08/16	2	55.10	2	56.60	54.80	0	7,145	0.00%
2022/08/11	0	0.00	2	55.70	54.40	-2	7,033	-0.03%
2022/08/10	0	0.00	1	54.40	54.30	-1	6,994	-0.01%
2022/08/09	2	54.75	3	54.80	54.40	-1	7,076	-0.01%
2022/08/08	1	53.70	0	0.00	54.00	1	6,895	0.01%
2022/08/05	0	0.00	2	51.40	51.50	-2	6,853	-0.03%
2022/08/04	2	49.48	0	0.00	49.40	2	6,865	0.03%
2022/08/03	1	51.80	2	51.90	50.90	-1	6,874	-0.01%
2022/08/01	1	55.60	0	0.00	55.60	1	6,840	0.01%
2022/07/29	2	55.10	1	55.00	55.00	1	6,769	0.01%
2022/07/28	0	53.70	3	53.40	53.80	-3	6,613	-0.05%
2022/07/27	2	53.20	1	54.00	54.00	1	6,560	0.02%
2022/07/26	0	0.00	1	53.60	53.60	-1	6,546	-0.02%
2022/07/25	3	54.63	1	56.00	54.10	2	6,606	0.03%
2022/07/22	2	52.65	1	52.10	53.50	1	6,607	0.02%
2022/07/21	3	51.80	2	52.20	52.30	1	6,589	0.02%
2022/07/20	0	0.00	1	51.50	52.00	-1	6,665	-0.02%
2022/07/19	1	51.60	0	0.00	51.70	1	6,737	0.01%
2022/07/18	8	51.50	9	51.29	51.20	-1	6,766	-0.01%
2022/07/15	14	49.69	15	50.67	51.00	-1	6,901	-0.01%
2022/07/14	1	49.15	2	49.90	49.95	-1	7,064	-0.01%
2022/07/13	10	49.07	9	49.70	48.40	1	7,220	0.01%
2022/07/12	12	49.47	10	48.30	48.30	2	7,380	0.03%
2022/07/07	0	0.00	4	52.60	52.40	-4	8,006	-0.05%
2022/07/06	9	54.98	8	53.00	53.00	1	8,458	0.01%
2022/07/05	9	57.28	6	57.60	57.00	3	8,739	0.03%
2022/07/04	9	53.50	9	54.60	55.30	0	8,229	0.00%
2022/07/01	9	52.20	11	53.28	52.90	-2	8,150	-0.02%
2022/06/29	4	53.58	1	53.80	54.00	3	8,032	0.04%
2022/06/28	3	54.40	4	53.60	55.00	-1	7,956	-0.01%
2022/06/27	3	51.60	10	51.32	52.80	-7	7,575	-0.09%
2022/06/24	92	44.94	246	47.35	48.00	-154	7,364	-2.09%	大賣/鉅額交易
2022/06/23	0	0.00	50	44.24	43.65	-50	7,410	-0.67%
2022/06/22	204	46.00	1	46.40	44.50	203	7,594	2.67%	大買/鉅額交易
2022/06/15	1	47.20	0	0.00	47.05	1	8,820	0.01%
2022/06/13	3	49.37	0	0.00	49.20	3	10,434	0.03%
2022/06/10	1	50.90	0	0.00	51.30	1	11,246	0.01%
2022/06/09	0	0.00	1	51.20	51.60	-1	11,682	-0.01%
2022/06/08	4	51.03	0	0.00	51.20	4	12,280	0.03%
2022/06/07	1	52.10	0	0.00	52.60	1	13,295	0.01%
2022/06/06	1	53.40	0	0.00	53.40	1	13,536	0.01%
2022/06/02	1	53.50	0	0.00	53.10	1	13,631	0.01%
2022/05/31	1	52.60	3	52.63	52.70	-2	14,139	-0.01%
2022/05/30	2	51.60	1	51.90	52.60	1	14,536	0.01%
2022/05/24	3	51.40	3	50.10	50.30	0	14,858	0.00%
2022/05/19	5	51.40	2	52.40	51.40	3	14,838	0.02%
2022/05/18	3	52.83	7	52.74	53.20	-4	14,793	-0.03%
2022/05/17	1	53.20	0	0.00	52.90	1	14,753	0.01%
2022/05/16	0	0.00	5	54.20	52.50	-5	14,596	-0.03%
2022/05/13	0	0.00	2	52.50	53.80	-2	14,551	-0.01%
2022/05/11	5	56.60	0	0.00	54.80	5	14,555	0.03%
2022/05/09	1	56.00	0	0.00	55.60	1	14,522	0.01%
2022/05/04	1	61.00	0	0.00	59.20	1	14,581	0.01%
2022/05/03	0	0.00	1	61.70	60.40	-1	14,614	-0.01%
2022/04/29	0	0.00	13	61.91	61.30	-13	14,653	-0.09%
2022/04/26	0	0.00	5	59.10	59.10	-5	14,544	-0.03%
2022/04/22	2	61.15	16	62.80	61.10	-14	14,501	-0.10%
2022/04/20	3	65.30	4	64.88	64.50	-1	14,920	-0.01%
2022/04/19	1	62.80	6	64.72	64.60	-5	15,211	-0.03%
2022/04/18	1	64.80	1	64.40	64.10	0	15,472	0.00%
2022/04/15	7	63.73	4	63.00	63.00	3	15,402	0.02%
2022/04/14	26	64.88	8	64.15	63.90	18	15,222	0.12%
2022/04/13	9	65.38	9	65.30	65.90	0	15,091	0.00%
2022/04/12	5	64.88	12	64.54	66.50	-7	15,142	-0.05%
2022/04/11	12	62.95	14	63.55	63.20	-2	14,737	-0.01%
2022/04/07	11	61.66	3	60.40	59.40	8	14,143	0.06%
2022/04/06	7	63.63	2	62.90	63.80	5	13,976	0.04%
2022/04/01	3	61.50	4	61.35	61.50	-1	13,647	-0.01%
2022/03/31	2	61.50	1	61.30	61.50	1	13,578	0.01%
2022/03/30	8	62.13	2	61.40	60.50	6	13,426	0.04%
2022/03/29	0	0.00	1	60.10	60.50	-1	13,402	-0.01%
2022/03/28	6	58.93	6	60.25	60.60	0	13,408	0.00%
2022/03/25	6	60.18	0	0.00	59.80	6	13,358	0.04%
2022/03/24	3	65.07	6	64.48	63.30	-3	13,456	-0.02%
2022/03/23	5	63.52	7	63.29	63.00	-2	13,215	-0.02%
2022/03/22	1	65.60	1	64.20	62.90	0	13,155	0.00%
2022/03/21	2	63.90	6	62.80	62.30	-4	13,130	-0.03%
2022/03/18	2	62.00	3	63.07	61.70	-1	13,246	-0.01%
2022/03/17	13	64.78	25	63.58	63.20	-12	13,103	-0.09%
2022/03/16	19	61.15	5	60.84	62.50	14	12,201	0.11%
2022/03/15	6	60.07	2	58.95	56.90	4	11,699	0.03%
2022/03/14	13	58.16	12	59.25	58.90	1	10,877	0.01%
2022/03/11	6	58.52	1	57.70	59.90	5	10,458	0.05%
2022/03/10	7	57.44	14	58.11	56.70	-7	9,968	-0.07%
2022/03/09	0	0.00	1	56.80	56.80	-1	9,155	-0.01%
2022/03/08	7	52.14	2	51.70	51.70	5	8,889	0.06%
2022/03/07	0	0.00	30	53.60	51.80	-30	8,706	-0.34%
2022/03/04	5	54.76	7	54.06	54.20	-2	8,506	-0.02%
2022/03/03	6	53.15	7	53.64	54.20	-1	8,153	-0.01%
2022/03/02	12	51.03	17	51.09	50.60	-5	7,751	-0.06%
2022/03/01	8	49.39	7	49.86	49.15	1	7,552	0.01%
2022/02/25	0	0.00	1	48.40	48.35	-1	7,561	-0.01%
2022/02/24	5	49.44	8	48.21	47.35	-3	7,595	-0.04%
2022/02/14	3	47.98	0	0.00	47.65	3	7,855	0.04%
2022/02/10	1	48.95	0	0.00	48.95	1	7,867	0.01%
2022/02/09	3	48.70	3	49.50	49.50	0	7,888	0.00%
2022/02/08	8	47.69	0	0.00	49.10	8	7,908	0.10%
2022/02/07	22	46.20	4	45.94	46.40	18	7,978	0.23%
2022/01/26	1	47.00	0	0.00	47.45	1	8,030	0.01%
2022/01/24	6	49.73	0	0.00	49.70	6	8,670	0.07%
2022/01/21	0	0.00	1	53.80	52.00	-1	8,955	-0.01%
2022/01/19	1	52.00	20	52.10	51.90	-19	9,076	-0.21%
2022/01/18	1	52.50	0	0.00	52.10	1	9,076	0.01%
2022/01/14	0	0.00	1	55.30	53.20	-1	9,109	-0.01%
2022/01/13	11	55.39	3	55.97	53.80	8	8,806	0.09%
2022/01/12	5	53.30	1	53.70	56.90	4	8,657	0.05%
2022/01/11	1	55.00	6	54.98	55.80	-5	8,421	-0.06%
2022/01/10	1	51.00	2	50.45	50.80	-1	8,387	-0.01%
2022/01/07	0	0.00	1	50.80	48.75	-1	8,596	-0.01%
2022/01/06	0	0.00	1	51.20	50.60	-1	8,989	-0.01%
2022/01/05	13	54.18	10	54.21	52.90	3	9,010	0.03%
2022/01/04	2	52.55	5	51.38	52.30	-3	8,630	-0.03%
2022/01/03	6	50.60	4	49.69	50.00	2	8,443	0.02%
2021/12/29	0	0.00	3.1	49.51	49.65	-3.1	8,401	-0.04%
2021/12/28	2	48.00	0	0.00	48.00	2	8,393	0.02%
2021/12/24	2	48.88	0	0.00	48.85	2	8,932	0.02%
2021/12/23	8	50.96	3	49.95	50.20	5	8,908	0.06%
2021/12/20	16	50.43	18	50.26	48.30	-2	8,667	-0.02%
2021/12/17	2	48.45	3	47.98	48.00	-1	8,355	-0.01%
2021/12/16	2	48.05	2	47.60	48.35	0	8,261	0.00%
2021/12/15	2	47.80	7	47.94	47.50	-5	8,230	-0.06%
2021/12/14	7.1	48.23	7	48.72	47.55	0.1	8,123	0.00%
2021/12/13	0	0.00	3	46.60	46.50	-3	7,652	-0.04%
2021/12/10	2	43.70	6	45.18	45.00	-4	7,443	-0.05%
2021/12/09	1	44.35	2	44.58	44.05	-1	7,265	-0.01%
2021/12/08	2	42.75	0	0.00	43.20	2	7,182	0.03%
2021/12/07	3	44.05	0	0.00	42.95	3	7,162	0.04%
2021/12/06	0	0.00	6	43.91	43.40	-6	7,134	-0.08%
2021/12/03	4	43.74	2	45.60	42.95	2	7,016	0.03%
2021/12/01	0	0.00	4	42.18	42.30	-4	6,762	-0.06%
2021/11/29	1	40.30	0	0.00	40.85	1	6,756	0.01%
2021/11/24	0	0.00	1	43.95	43.20	-1	6,774	-0.01%
2021/11/23	0	0.00	9	43.08	42.75	-9	6,740	-0.13%
2021/11/22	5	42.30	0	0.00	42.40	5	6,683	0.07%
2021/11/18	5	41.39	0	0.00	41.45	5	6,657	0.08%
2021/11/17	3	43.00	0	0.00	42.40	3	6,618	0.05%
2021/11/16	1	42.70	1	42.10	42.10	0	6,619	0.00%
2021/11/15	0	0.00	6	42.90	42.10	-6	6,597	-0.09%
2021/11/12	7	42.33	250	45.02	42.00	-243	6,545	-3.71%	大賣/鉅額交易
2021/11/11	15	47.00	2	47.00	45.90	13	6,384	0.20%
2021/11/10	2	45.60	0	0.00	45.45	2	6,263	0.03%
2021/11/09	5	46.36	6	46.73	46.45	-1	6,229	-0.02%
2021/11/08	2	46.25	2	45.40	45.40	0	6,130	0.00%
2021/11/04	9	46.47	8	47.32	46.85	1	6,054	0.02%
2021/11/03	8	47.92	3	46.65	46.35	5	5,922	0.08%
2021/11/02	258	50.02	6	49.07	48.35	252	5,792	4.35%	大買/鉅額交易
2021/11/01	4	48.81	6	49.38	49.70	-2	5,363	-0.04%
2021/10/29	1	47.60	163	47.98	45.20	-162	5,080	-3.19%	大賣/鉅額交易
2021/10/28	12	45.15	17	46.60	48.40	-5	4,708	-0.11%
2021/10/27	11	43.40	10	43.25	44.00	1	4,418	0.02%
2021/10/26	7	43.59	57	42.57	41.80	-50	4,331	-1.15%
2021/10/25	220	44.50	1	44.90	43.60	219	4,267	5.13%	大買/鉅額交易
2021/10/22	2	42.73	8	43.25	43.20	-6	4,148	-0.14%
2021/10/21	16	43.12	10	43.16	42.50	6	4,098	0.15%
2021/10/19	8	43.04	6	44.13	44.70	2	3,860	0.05%
2021/10/18	35	43.88	40	44.28	44.60	-5	3,596	-0.14%
2021/10/15	13	41.36	15	41.78	42.90	-2	3,142	-0.06%
2021/10/14	1	38.45	1	39.00	39.00	0	2,825	0.00%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/08	2	33.75	0	0.00	34.00	2	2,293	0.09%
2021/10/05	2	32.40	0	0.00	33.80	2	2,233	0.09%
2021/10/04	3	36.50	2	36.53	34.40	1	2,200	0.05%
2021/10/01	4	36.15	2	36.60	36.50	2	1,906	0.10%
2021/09/23	3	30.70	0	0.00	30.60	3	1,641	0.18%
2021/09/17	1	33.15	0	0.00	33.15	1	1,595	0.06%
2021/09/08	1	36.00	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.35	0	0.00	36.35	1	2,240	0.04%
2021/08/31	0	0.00	3	39.00	39.40	-3	2,439	-0.12%
2021/08/30	3	40.10	1	40.25	40.05	2	2,433	0.08%
2021/08/27	0	0.00	1	38.70	38.05	-1	2,383	-0.04%
2021/08/19	1	35.70	0	0.00	35.65	1	2,512	0.04%
2021/08/13	1	39.70	0	0.00	39.10	1	2,735	0.04%
2021/08/11	1	40.50	1	39.75	39.50	0	3,038	0.00%
2021/08/10	3	42.33	1	42.95	41.50	2	3,096	0.06%
2021/08/04	1	47.00	1	46.20	46.55	0	3,521	0.00%
2021/07/28	1	45.40	0	0.00	45.10	1	3,641	0.03%
2021/07/27	1	46.25	0	0.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	1	47.70	47.10	-1	3,679	-0.03%
2021/07/23	1	45.85	0	0.00	45.90	1	3,655	0.03%
2021/07/19	4	47.40	4	48.60	48.85	0	3,653	0.00%
2021/07/15	1	45.00	0	0.00	45.30	1	3,631	0.03%
2021/07/07	1	46.75	1	46.75	46.00	0	4,406	0.00%
2021/06/30	0	0.00	2	50.25	49.45	-2	4,572	-0.04%
2021/06/29	1	49.65	0	0.00	48.40	1	4,502	0.02%
2021/06/25	1	49.15	1	49.25	49.30	0	4,538	0.00%
2021/06/23	1	50.50	1	50.50	50.50	0	4,600	0.00%
2021/06/18	3	49.20	3	49.95	51.80	0	4,572	0.00%
2021/06/17	32	50.23	30	49.98	50.40	2	4,853	0.04%
2021/06/16	0	0.00	3	50.10	50.10	-3	4,630	-0.06%
2021/06/11	19	45.31	18	44.14	44.15	1	4,610	0.02%
2021/06/09	1	45.10	0	0.00	44.00	1	4,684	0.02%
2021/06/07	0	0.00	1	43.90	43.90	-1	4,931	-0.02%
2021/06/02	0	0.00	2	45.45	45.50	-2	5,146	-0.04%
2021/05/31	0	0.00	1	46.00	45.70	-1	5,150	-0.02%
2021/05/24	1	42.65	0	0.00	43.15	1	5,389	0.02%
2021/05/20	2	45.03	3	45.00	42.20	-1	5,331	-0.02%
2021/05/19	1	43.95	0	0.00	45.40	1	5,201	0.02%
2021/05/18	0	0.00	2	41.30	41.30	-2	5,140	-0.04%
2021/05/17	2	37.78	0	0.00	37.55	2	5,103	0.04%
2021/05/14	2	44.45	0	0.00	41.70	2	5,068	0.04%
2021/05/13	2	42.15	0	0.00	42.15	2	4,928	0.04%
2021/05/12	1	46.80	2	47.93	46.80	-1	4,954	-0.02%
2021/05/04	1	59.40	7	57.99	57.80	-6	5,010	-0.12%
2021/05/03	6	62.25	0	0.00	61.20	6	5,033	0.12%
2021/04/28	1	63.10	0	0.00	62.50	1	5,278	0.02%
2021/04/22	2	62.60	0	0.00	62.30	2	5,531	0.04%
2021/04/19	1	66.50	0	0.00	66.30	1	5,629	0.02%
2021/04/16	1	67.60	0	0.00	67.90	1	5,773	0.02%
2021/04/14	2	66.80	0	0.00	66.40	2	6,342	0.03%
2021/04/13	2	70.90	2	71.90	68.50	0	6,342	0.00%
2021/04/12	0	0.00	1	65.60	66.00	-1	5,884	-0.02%
2021/04/07	4	66.55	4	66.80	66.50	0	6,149	0.00%
2021/03/29	0	0.00	1	67.90	67.00	-1	9,031	-0.01%
2021/03/26	0	0.00	5	63.80	64.80	-5	9,044	-0.06%
2021/03/22	1	69.30	2	71.55	69.90	-1	9,084	-0.01%
2021/03/19	0	0.00	2	68.50	68.50	-2	8,935	-0.02%
2021/03/18	0	0.00	1	64.20	64.10	-1	8,914	-0.01%
2021/03/16	1	65.40	3	65.17	64.90	-2	8,962	-0.02%
2021/03/15	1	66.40	0	0.00	65.20	1	9,010	0.01%
2021/03/12	2	65.70	1	64.50	64.20	1	8,927	0.01%
2021/03/11	1	63.20	0	0.00	63.80	1	8,889	0.01%
2021/03/10	0	0.00	2	65.50	63.70	-2	8,864	-0.02%
2021/03/08	0	0.00	1	61.60	61.30	-1	8,950	-0.01%
2021/03/05	1	61.20	0	0.00	61.40	1	9,089	0.01%
2021/03/03	4	65.53	5	65.22	64.50	-1	9,523	-0.01%
2021/03/02	0	0.00	6	63.50	63.00	-6	9,964	-0.06%
2021/02/24	7	63.81	2	65.40	62.80	5	11,232	0.04%
2021/02/05	0	0.00	3	57.60	58.00	-3	13,254	-0.02%
2021/02/03	0	0.00	1	58.50	57.20	-1	14,188	-0.01%
2021/01/28	1	59.00	2	59.90	59.80	-1	16,479	-0.01%
2021/01/27	1	60.30	0	0.00	60.30	1	16,931	0.01%
2021/01/25	0	0.00	2	64.00	63.00	-2	17,394	-0.01%
2021/01/22	4	63.18	4	63.68	62.50	0	17,744	0.00%
2021/01/21	2	61.30	1	61.20	60.60	1	18,173	0.01%
2021/01/20	4	62.58	2	61.20	60.00	2	18,259	0.01%
2021/01/19	2	63.40	0	0.00	63.50	2	18,379	0.01%
2021/01/18	2	61.05	2	61.05	60.60	0	18,467	0.00%
2021/01/12	2	62.80	0	0.00	63.70	2	18,692	0.01%
2021/01/08	3	68.70	0	0.00	66.30	3	18,730	0.02%
2021/01/07	4	70.10	4	67.73	70.10	0	18,616	0.00%
2021/01/06	0	0.00	1	64.20	63.80	-1	19,991	-0.01%
2021/01/05	1	69.90	0	0.00	68.50	1	21,261	0.00%
2021/01/04	0	0.00	20	70.50	69.00	-20	21,267	-0.09%
2020/12/30	23	69.98	7	70.21	69.20	16	21,684	0.07%
2020/12/29	46	70.58	61	72.32	71.00	-15	21,788	-0.07%
2020/12/28	26	70.32	21	71.17	69.70	5	21,406	0.02%
2020/12/25	30	73.57	16	73.79	70.30	14	21,490	0.07%
2020/12/24	12	70.96	13	70.78	72.60	-1	20,907	0.00%
2020/12/23	0	0.00	1	67.20	67.40	-1	19,635	-0.01%
2020/12/22	1	64.00	0	0.00	61.30	1	19,452	0.01%
2020/12/18	0	0.00	1	63.00	62.60	-1	19,786	-0.01%
2020/12/17	1	61.40	19	61.50	62.10	-18	19,778	-0.09%
2020/12/15	0	0.00	1	62.90	61.40	-1	19,793	-0.01%
2020/12/14	1	62.00	0	0.00	62.60	1	19,720	0.01%
2020/12/11	0	0.00	2	59.30	59.80	-2	19,753	-0.01%
2020/12/10	0	0.00	1	62.40	60.50	-1	19,838	-0.01%
2020/12/09	1	64.10	2	62.90	62.40	-1	19,890	-0.01%
2020/12/08	1	62.90	0	0.00	62.50	1	19,954	0.01%
2020/12/07	1	63.10	5	61.96	62.90	-4	20,155	-0.02%
2020/12/04	3	62.30	0	0.00	61.80	3	20,524	0.01%
2020/12/02	0	0.00	1	63.50	62.30	-1	21,149	0.00%
2020/12/01	2	64.05	4	64.33	63.60	-2	22,532	-0.01%
2020/11/30	2	65.45	2	67.30	65.50	0	22,888	0.00%
2020/11/27	3	65.57	5	65.72	65.70	-2	22,916	-0.01%
2020/11/26	11	65.85	7	67.51	64.60	4	22,788	0.02%
2020/11/25	6	65.35	11	65.62	65.50	-5	22,333	-0.02%
2020/11/24	25	62.27	23	62.22	63.30	2	21,546	0.01%
2020/11/23	4	62.70	4	62.05	60.80	0	21,285	0.00%
2020/11/20	16	61.91	14	62.86	61.60	2	21,093	0.01%
2020/11/19	21	60.48	19	60.42	60.60	2	20,626	0.01%
2020/11/18	0	0.00	1	58.30	58.40	-1	20,001	0.00%
2020/11/17	6	59.93	5	60.00	58.10	1	19,821	0.01%
2020/11/13	2	57.45	0	0.00	58.20	2	19,528	0.01%
2020/11/12	20	56.75	20	54.75	58.70	0	19,415	0.00%
2020/11/11	2	60.20	2	58.20	57.50	0	19,038	0.00%
2020/11/10	3	64.17	0	0.00	63.60	3	18,794	0.02%
2020/11/09	5	63.00	5	64.16	65.20	0	18,547	0.00%
2020/11/06	22	64.00	20	62.67	61.80	2	18,159	0.01%
2020/11/05	5	62.08	7	63.07	63.50	-2	17,342	-0.01%
2020/11/04	7	58.07	9	58.40	57.80	-2	16,906	-0.01%
2020/11/03	2	58.00	1	58.20	57.00	1	16,565	0.01%
2020/11/02	5	57.40	5	56.82	57.90	0	16,671	0.00%
2020/10/30	0	0.00	1	59.00	57.20	-1	16,486	-0.01%
2020/10/29	11	63.53	10	63.08	62.00	1	16,236	0.01%
2020/10/28	4	63.50	2	63.35	62.30	2	15,834	0.01%
2020/10/27	1	66.00	1	64.00	64.90	0	15,895	0.00%
2020/10/26	2	62.25	6	62.97	63.80	-4	15,799	-0.03%
2020/10/23	1	58.00	0	0.00	58.00	1	15,662	0.01%
2020/10/21	1	56.90	0	0.00	56.10	1	15,547	0.01%
2020/10/20	3	58.50	5	58.32	58.30	-2	15,478	-0.01%
2020/10/19	1	58.30	1	57.90	59.50	0	15,380	0.00%
2020/10/15	2	54.95	3	55.97	56.00	-1	15,133	-0.01%
2020/10/14	36	57.38	15	56.63	57.00	21	15,022	0.14%
2020/10/13	14	51.84	53	51.28	54.00	-39	13,391	-0.29%
2020/10/07	7	38.59	6	39.20	40.60	1	12,553	0.01%
2020/10/05	0	0.00	2	36.95	37.00	-2	12,131	-0.02%
2020/09/30	6	37.22	11	36.76	36.60	-5	12,296	-0.04%
2020/09/29	10	35.70	9	36.09	35.75	1	12,084	0.01%
2020/09/28	6	35.98	2	35.85	35.70	4	12,033	0.03%
2020/09/25	2	37.50	1	38.20	35.10	1	11,931	0.01%
2020/09/24	3	39.28	2	38.83	37.50	1	11,731	0.01%
2020/09/23	1	38.80	6	38.95	40.00	-5	11,468	-0.04%
2020/09/18	1	38.15	0	0.00	37.90	1	11,110	0.01%
2020/09/15	2	38.65	0	0.00	37.45	2	10,737	0.02%
2020/09/10	0	0.00	2	39.30	39.05	-2	10,243	-0.02%
2020/09/09	1	39.70	1	39.25	38.65	0	9,950	0.00%
2020/09/08	3	38.37	3	38.78	37.30	0	9,448	0.00%
2020/09/07	1	41.70	9	42.23	39.30	-8	9,115	-0.09%
2020/09/04	18	44.62	222	42.28	43.10	-204	8,572	-2.38%	大賣/鉅額交易
2020/09/03	55	40.78	9	42.46	43.00	46	7,056	0.65%
2020/09/02	165	37.33	3	39.18	39.10	162	6,524	2.48%	大買/鉅額交易
2020/08/31	1	37.70	0	0.00	36.90	1	6,088	0.02%
2020/08/25	0	0.00	3	37.32	36.90	-3	5,790	-0.05%
2020/08/17	6	39.49	3	39.97	39.70	3	4,976	0.06%
2020/08/14	1	39.85	5	39.29	39.50	-4	4,826	-0.08%
2020/08/13	0	0.00	2	38.50	38.10	-2	4,577	-0.04%
2020/08/12	4	37.70	1	38.45	38.85	3	4,472	0.07%
2020/08/11	2	38.85	9	35.91	36.75	-7	4,272	-0.16%
2020/08/10	12	39.65	0	0.00	38.70	12	4,077	0.29%
2020/08/07	2	37.85	4	38.15	37.25	-2	3,817	-0.05%
2020/08/06	5	38.25	0	0.00	36.70	5	3,659	0.14%
2020/08/05	8	40.77	0	0.00	40.45	8	3,343	0.24%
2020/08/04	1	40.30	6	40.64	41.50	-5	3,188	-0.16%
2020/08/03	5	39.85	8	41.00	39.80	-3	3,011	-0.10%
2020/07/31	8	39.71	0	0.00	40.60	8	2,780	0.29%
2020/07/30	1	36.00	0	0.00	40.90	1	2,530	0.04%
2020/07/22	0	0.00	2	35.68	35.25	-2	2,137	-0.09%
2020/07/20	1	36.40	3	35.25	35.80	-2	2,049	-0.10%
2020/07/17	1	35.10	0	0.00	33.30	1	1,966	0.05%
2020/07/16	3	38.00	1	36.35	35.95	2	1,876	0.11%
2020/07/15	0	0.00	3	36.60	37.15	-3	1,433	-0.21%
2020/07/14	3	32.90	0	0.00	33.80	3	1,150	0.26%
2020/07/13	1	31.55	1	31.20	31.55	0	895	0.00%
2020/07/10	1	28.30	0	0.00	28.70	1	759	0.13%
2020/07/08	5	26.65	0	0.00	26.50	5	413	1.21%
2020/04/22	0	0.00	10	18.65	18.65	-10	382	-2.61%
2020/01/14	0	0.00	3	23.57	23.55	-3	597	-0.50%
2020/01/03	1	23.55	0	0.00	23.65	1	556	0.18%
2020/01/02	2	23.80	0	0.00	23.65	2	549	0.36%
2019/10/18	0	0.00	1	21.45	21.40	-1	218	-0.46%
2019/09/23	1	21.85	0	0.00	21.85	1	324	0.31%
2019/07/10	0	0.00	20	23.70	23.80	-20	844	-2.37%
2019/07/08	30	24.37	10	24.35	23.95	20	904	2.21%
2019/05/09	0	0.00	1	24.20	24.00	-1	1,131	-0.09%
2019/05/07	10	26.55	1	25.10	25.15	9	1,090	0.82%
2019/05/06	1	25.90	2	25.85	25.35	-1	1,015	-0.10%
2019/05/03	1	25.95	0	0.00	25.90	1	998	0.10%
2019/04/29	1	24.05	2	23.85	24.00	-1	903	-0.11%
2019/04/25	0	0.00	5	24.86	24.75	-5	903	-0.55%
2019/04/24	0	0.00	2	25.00	24.90	-2	913	-0.22%
2019/04/23	0	0.00	1	24.65	24.70	-1	903	-0.11%
2019/04/17	0	0.00	6	25.35	25.30	-6	880	-0.68%
2019/04/16	0	0.00	5	25.71	25.70	-5	857	-0.58%
2019/04/12	1	24.00	0	0.00	24.10	1	747	0.13%
2019/04/11	20	24.85	0	0.00	24.65	20	732	2.73%
2019/04/10	0	0.00	0	24.30	23.65	0	670	0.00%
2019/04/08	1	23.55	0	0.00	23.40	1	695	0.14%
2019/04/03	0	0.00	9	23.40	23.40	-9	693	-1.30%
2019/04/02	0	0.00	1	23.50	23.40	-1	693	-0.14%
2019/04/01	0	0.00	2	23.80	23.45	-2	688	-0.29%
2019/03/29	0	0.00	2	23.65	23.70	-2	668	-0.30%
2019/03/26	0	0.00	1	23.20	23.25	-1	658	-0.15%
2019/03/25	5	23.14	0	0.00	23.15	5	655	0.76%
2019/03/22	10	24.29	0	0.00	24.40	10	624	1.60%
2019/03/06	1	24.40	0	0.00	24.50	1	607	0.16%
2019/03/04	0	0.00	3	24.10	24.45	-3	568	-0.53%
2019/01/24	1	22.50	0	0.00	22.50	1	505	0.20%
2018/11/21	0	0.00	2	20.20	20.50	-2	784	-0.25%
2018/11/16	2	20.60	0	0.00	20.30	2	846	0.24%
2018/10/02	0	0.00	4	22.95	22.95	-4	769	-0.52%
2018/09/28	0	0.00	0	23.40	23.25	0	768	0.00%
2018/09/18	2	24.00	0	0.00	23.70	2	721	0.28%
2018/09/07	0	0.00	1	23.55	23.55	-1	681	-0.15%
2018/08/31	4	24.56	0	0.00	24.25	4	602	0.66%
2018/08/13	0	0.00	3	22.25	22.25	-3	649	-0.46%
2018/08/06	0	0.00	5	22.45	22.45	-5	979	-0.51%
2018/07/30	0	0.00	1	21.65	21.40	-1	1,256	-0.08%
2018/07/26	1	22.20	0	0.00	22.20	1	1,492	0.07%
2018/06/21	0	0.00	1	23.20	23.10	-1	2,491	-0.04%
2018/06/13	0	0.00	4	23.75	24.00	-4	2,524	-0.16%
2018/05/21	0	0.00	1	25.20	25.00	-1	2,344	-0.04%
2018/05/18	1	25.20	1	25.30	25.20	0	2,332	0.00%
2018/05/17	2	26.10	2	26.63	25.30	0	2,302	0.00%
2018/05/16	2	26.60	1	27.20	26.10	1	2,188	0.05%
2018/05/14	1	26.05	1	25.80	25.85	0	2,062	0.00%
2018/05/10	1	27.05	1	27.00	24.85	0	1,940	0.00%
2018/05/08	0	0.00	10	25.40	25.50	-10	1,779	-0.56%
2018/05/03	13	26.73	2	26.90	25.40	11	1,667	0.66%
2018/04/30	6	25.88	6	26.09	25.75	0	1,428	0.00%
2018/04/25	1	25.30	1	25.80	25.45	0	1,154	0.00%
2018/04/23	0	0.00	1	25.05	25.30	-1	996	-0.10%
2018/04/19	0	0.00	2	23.70	23.70	-2	739	-0.27%
2018/04/11	4	23.25	0	0.00	22.85	4	543	0.74%
2018/03/14	0	0.00	1	23.00	22.40	-1	489	-0.20%
2018/03/13	0	0.00	1	22.30	22.25	-1	487	-0.21%
2018/03/12	1	22.65	0	0.00	22.65	1	477	0.21%
2018/02/08	1	19.90	0	0.00	20.00	1	1,041	0.10%
2018/02/07	3	20.30	1	20.35	20.20	2	1,236	0.16%
2018/02/06	1	20.30	0	0.00	20.05	1	1,292	0.08%
2018/01/29	1	22.10	0	0.00	22.10	1	1,461	0.07%
2018/01/26	1	22.30	0	0.00	22.50	1	1,462	0.07%
2018/01/25	0	0.00	1	22.70	22.70	-1	1,471	-0.07%
2018/01/24	3	22.85	0	0.00	22.80	3	1,484	0.20%
2018/01/23	1	23.40	0	0.00	23.15	1	1,492	0.07%
2018/01/19	1	22.95	0	0.00	22.90	1	1,570	0.06%
2018/01/17	1	23.20	0	0.00	23.20	1	1,709	0.06%