安集 (6477)-美好-泰山券商分點個股進出

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
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400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－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	37.60	0	0.00	37.55	1	931	0.11%
2024/03/27	2	40.50	0	0.00	40.45	2	789	0.25%
2024/03/22	0	0.00	3	41.35	40.85	-3	790	-0.38%
2024/03/21	4	41.86	0	0.00	42.35	4	732	0.55%
2024/03/20	1	38.90	0	0.00	38.55	1	644	0.16%
2024/03/19	3	38.85	0	0.00	38.85	3	652	0.46%
2024/01/15	1	38.70	1	38.70	38.65	0	543	0.00%
2023/11/20	0	0.00	6	38.04	37.60	-6	504	-1.19%
2023/11/08	1	37.20	0	0.00	37.60	1	511	0.20%
2023/11/06	0	0.00	1	37.90	37.50	-1	519	-0.19%
2023/10/31	6	37.43	0	0.00	36.85	6	546	1.10%
2023/10/30	0	0.00	2	37.18	38.05	-2	539	-0.37%
2023/10/26	1	35.85	0	0.00	35.60	1	505	0.20%
2023/10/25	1	36.60	0	0.00	36.60	1	510	0.20%
2023/10/24	0	0.00	1	36.50	36.45	-1	515	-0.19%
2023/09/21	1	39.80	0	0.00	40.15	1	678	0.15%
2023/09/11	1	40.25	0	0.00	40.15	1	791	0.13%
2023/08/29	0	0.00	1	43.00	42.95	-1	954	-0.10%
2023/08/28	0	0.00	1	42.70	42.40	-1	953	-0.10%
2023/08/23	0	0.00	1	41.55	41.80	-1	1,005	-0.10%
2023/08/22	1	41.70	0	0.00	41.50	1	1,023	0.10%
2023/07/31	0	0.00	1	45.65	45.60	-1	1,459	-0.07%
2023/07/18	0	0.00	1	48.60	48.40	-1	2,106	-0.05%
2023/07/07	0	0.00	5	49.00	49.35	-5	3,521	-0.14%
2023/07/06	0	0.00	9	50.41	49.90	-9	3,557	-0.25%
2023/07/05	11	51.02	0	0.00	50.20	11	3,661	0.30%
2023/06/26	0	0.00	3	50.80	50.70	-3	4,067	-0.07%
2023/06/20	4	49.49	0	0.00	50.80	4	4,090	0.10%
2023/06/16	0	0.00	1	50.20	49.70	-1	4,119	-0.02%
2023/06/15	1	49.10	0	0.00	48.95	1	4,244	0.02%
2023/06/13	3	49.10	0	0.00	48.85	3	4,403	0.07%
2023/06/12	1	49.00	0	0.00	49.05	1	4,454	0.02%
2023/06/09	0	0.00	1	50.30	50.20	-1	4,477	-0.02%
2023/06/06	1	51.30	0	0.00	51.50	1	4,488	0.02%
2023/06/05	0	0.00	5	52.20	52.20	-5	4,500	-0.11%
2023/06/02	4	52.15	0	0.00	51.60	4	4,496	0.09%
2023/05/31	3	51.50	6	51.73	51.90	-3	4,513	-0.07%
2023/05/30	2	51.15	1	52.30	50.90	1	4,519	0.02%
2023/05/26	1	49.85	1	49.90	49.80	0	4,499	0.00%
2023/05/17	0	0.00	3	51.50	51.40	-3	4,653	-0.06%
2023/05/16	1	50.40	1	51.00	51.20	0	4,642	0.00%
2023/05/12	0	0.00	1	49.45	49.50	-1	4,619	-0.02%
2023/05/11	4	49.89	0	0.00	48.70	4	4,590	0.09%
2023/05/10	1	51.00	0	0.00	51.40	1	4,522	0.02%
2023/05/09	4	51.40	0	0.00	51.40	4	4,495	0.09%
2023/05/05	5	55.34	1	55.40	55.20	4	4,376	0.09%
2023/05/04	14	56.76	14	57.34	57.20	0	4,337	0.00%
2023/05/03	1	55.00	1	56.10	56.70	0	4,267	0.00%
2023/05/02	0	0.00	1	56.50	56.70	-1	4,232	-0.02%
2023/04/28	1	54.20	0	0.00	54.30	1	4,102	0.02%
2023/04/27	1	53.40	0	0.00	53.40	1	4,082	0.02%
2023/04/26	1	52.90	1	54.70	54.90	0	4,034	0.00%
2023/04/25	0	0.00	4	53.73	53.80	-4	3,945	-0.10%
2023/04/21	2	52.60	0	0.00	52.40	2	3,905	0.05%
2023/04/20	3	55.53	0	0.00	54.90	3	3,803	0.08%
2023/04/19	6	57.52	11	57.79	57.00	-5	3,637	-0.14%
2023/04/18	1	54.90	3	55.63	54.80	-2	3,121	-0.06%
2023/04/17	2	54.75	0	0.00	54.60	2	2,928	0.07%
2023/04/14	2	54.70	0	0.00	54.90	2	2,932	0.07%
2023/04/13	1	55.00	5	55.44	55.40	-4	2,855	-0.14%
2023/04/12	3	54.27	3	54.17	54.70	0	2,680	0.00%
2023/04/11	3	52.10	0	0.00	52.40	3	2,461	0.12%
2023/04/10	1	51.80	0	0.00	51.80	1	2,433	0.04%
2023/04/07	2	53.50	5	53.56	53.40	-3	2,341	-0.13%
2023/04/06	0	0.00	2	50.45	50.80	-2	2,132	-0.09%
2023/03/21	1	49.30	1	50.50	49.35	0	2,072	0.00%
2023/03/20	1	50.10	11	49.57	50.10	-10	2,157	-0.46%
2023/03/17	5	48.95	2	48.43	49.00	3	2,376	0.13%
2023/03/16	1	46.95	0	0.00	46.95	1	2,416	0.04%
2023/03/15	1	48.15	1	48.50	48.15	0	2,400	0.00%
2023/03/14	0	0.00	1	46.45	47.45	-1	2,369	-0.04%
2023/03/13	1	45.20	0	0.00	45.80	1	2,359	0.04%
2023/03/10	2	46.33	0	0.00	46.30	2	2,495	0.08%
2023/03/09	0	0.00	5	47.60	47.50	-5	2,496	-0.20%
2023/03/06	5	48.45	1	48.40	48.40	4	2,475	0.16%
2023/03/02	1	47.15	0	0.00	46.70	1	2,479	0.04%
2023/02/16	4	48.65	4	48.25	48.05	0	2,955	0.00%
2023/02/15	0	0.00	1	48.05	48.05	-1	2,918	-0.03%
2023/02/02	1	47.40	1	47.25	47.35	0	3,022	0.00%
2023/01/30	0	0.00	1	45.50	45.80	-1	3,020	-0.03%
2023/01/16	1	44.40	0	0.00	44.20	1	3,039	0.03%
2023/01/04	0	0.00	2	47.18	48.10	-2	3,098	-0.06%
2022/12/29	1	45.35	0	0.00	45.35	1	3,110	0.03%
2022/12/27	5	47.16	5	46.32	46.85	0	3,176	0.00%
2022/12/26	0	0.00	1	46.15	46.85	-1	3,175	-0.03%
2022/12/20	1	44.60	0	0.00	44.50	1	3,250	0.03%
2022/12/19	1	46.95	2	46.58	46.20	-1	3,286	-0.03%
2022/12/16	1	47.70	0	0.00	47.70	1	3,309	0.03%
2022/12/14	1	48.20	3	48.67	48.70	-2	3,301	-0.06%
2022/12/13	5	48.30	0	0.00	47.80	5	3,281	0.15%
2022/12/09	1	50.00	8	50.95	49.70	-7	3,136	-0.22%
2022/12/08	3	48.60	2	49.15	48.20	1	2,828	0.04%
2022/12/07	3	47.17	2	48.05	47.45	1	2,731	0.04%
2022/12/06	2	48.03	0	0.00	47.30	2	2,718	0.07%
2022/12/05	1	48.65	0	0.00	48.25	1	2,758	0.04%
2022/12/02	1	48.30	0	0.00	48.55	1	2,755	0.04%
2022/12/01	0	0.00	2	47.15	46.50	-2	2,629	-0.08%
2022/11/30	5	46.60	1	46.95	46.65	4	2,665	0.15%
2022/11/25	0	0.00	1	46.70	45.60	-1	2,853	-0.04%
2022/11/24	1	46.10	0	0.00	46.40	1	2,899	0.03%
2022/11/23	0	0.00	1	45.60	45.25	-1	3,180	-0.03%
2022/11/22	2	46.03	1	45.65	45.20	1	3,321	0.03%
2022/11/18	4	46.59	0	0.00	45.95	4	3,457	0.12%
2022/11/17	0	0.00	1	46.70	47.10	-1	3,427	-0.03%
2022/11/16	2	47.00	0	0.00	47.20	2	3,435	0.06%
2022/11/15	12	45.13	55	45.81	47.95	-43	3,462	-1.24%
2022/11/14	40	43.50	2	43.33	43.70	38	3,487	1.09%
2022/11/11	1	42.70	1	43.15	42.45	0	3,660	0.00%
2022/11/10	2	42.53	0	0.00	42.65	2	3,812	0.05%
2022/11/09	3	43.18	2	43.25	43.25	1	3,903	0.03%
2022/11/04	2	43.90	2	44.33	44.65	0	4,022	0.00%
2022/11/02	7	42.96	7	42.68	43.05	0	4,303	0.00%
2022/10/31	2	42.65	2	41.95	41.95	0	4,427	0.00%
2022/10/17	0	0.00	6	40.80	42.50	-6	5,238	-0.11%
2022/10/14	1	43.20	1	43.50	43.40	0	5,245	0.00%
2022/10/12	6	44.21	0	0.00	44.60	6	5,333	0.11%
2022/10/07	1	45.30	0	0.00	45.55	1	5,376	0.02%
2022/10/06	1	45.70	4	46.05	45.70	-3	5,453	-0.06%
2022/10/05	1	45.80	0	0.00	45.95	1	5,471	0.02%
2022/09/29	1	44.80	1	44.10	43.70	0	5,784	0.00%
2022/09/27	1	46.70	1	47.20	47.30	0	6,633	0.00%
2022/09/26	5	47.27	0	0.00	47.40	5	6,909	0.07%
2022/09/23	3	51.70	0	0.00	50.60	3	7,174	0.04%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/19	2	54.40	0	0.00	54.40	2	8,494	0.02%
2022/09/16	0	0.00	1	55.60	55.60	-1	8,558	-0.01%
2022/09/15	1	54.50	1	55.80	54.50	0	8,572	0.00%
2022/09/14	2	56.00	0	0.00	56.00	2	8,637	0.02%
2022/09/12	0	0.00	2	57.15	57.50	-2	8,605	-0.02%
2022/09/08	0	0.00	1	54.90	55.00	-1	8,590	-0.01%
2022/09/07	0	0.00	9	52.58	53.60	-9	8,579	-0.10%
2022/09/06	4	54.15	0	0.00	53.20	4	8,599	0.05%
2022/09/05	1	55.60	1	56.90	55.70	0	8,573	0.00%
2022/09/02	2	57.15	0	0.00	57.10	2	8,538	0.02%
2022/09/01	6	58.08	1	58.40	57.50	5	8,466	0.06%
2022/08/31	1	57.30	0	0.00	57.90	1	8,385	0.01%
2022/08/30	1	58.10	2	58.95	57.80	-1	8,364	-0.01%
2022/08/29	1	57.30	1	58.50	57.30	0	8,096	0.00%
2022/08/26	1	56.60	5	58.08	58.30	-4	8,035	-0.05%
2022/08/25	0	0.00	3	56.30	57.40	-3	7,976	-0.04%
2022/08/24	2	55.45	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	56.50	2	56.20	56.30	-1	7,911	-0.01%
2022/08/22	3	56.50	3	58.33	56.10	0	7,900	0.00%
2022/08/19	10	58.02	1	57.00	57.60	9	7,749	0.12%
2022/08/18	2	58.10	6	58.00	58.90	-4	7,514	-0.05%
2022/08/17	2	56.15	3	56.73	55.80	-1	7,316	-0.01%
2022/08/16	1	55.00	0	0.00	54.80	1	7,145	0.01%
2022/08/15	0	0.00	2	54.75	54.80	-2	7,037	-0.03%
2022/08/12	2	53.55	0	0.00	54.20	2	7,014	0.03%
2022/08/10	2	55.00	0	0.00	54.30	2	6,994	0.03%
2022/08/08	0	0.00	3	54.07	54.00	-3	6,895	-0.04%
2022/08/02	2	53.75	0	0.00	53.30	2	6,852	0.03%
2022/08/01	5	55.52	7	55.66	55.60	-2	6,840	-0.03%
2022/07/28	3	53.53	2	54.20	53.80	1	6,613	0.02%
2022/07/27	2	53.75	2	54.00	54.00	0	6,560	0.00%
2022/07/26	3	54.60	0	0.00	53.60	3	6,546	0.05%
2022/07/22	0	53.40	2	53.70	53.50	-2	6,607	-0.03%
2022/07/20	3	51.87	3	51.90	52.00	0	6,665	0.00%
2022/07/19	0	0.00	1	52.70	51.70	-1	6,737	-0.01%
2022/07/18	3	51.23	3	50.90	51.20	0	6,766	0.00%
2022/07/15	2	49.65	3	50.23	51.00	-1	6,901	-0.01%
2022/07/13	1	49.50	3	49.02	48.40	-2	7,220	-0.03%
2022/07/12	14	50.08	9	49.87	48.30	5	7,380	0.07%
2022/07/11	4	51.78	5.7	52.64	53.10	-1.7	7,515	-0.02%
2022/07/08	2	52.70	4	53.15	53.30	-2	7,695	-0.03%
2022/07/07	4.7	52.28	2	52.55	52.40	2.7	8,006	0.03%
2022/07/06	3	54.07	2	54.00	53.00	1	8,458	0.01%
2022/07/05	5	59.48	9	58.63	57.00	-4	8,739	-0.05%
2022/07/04	1	53.80	1	55.30	55.30	0	8,229	0.00%
2022/07/01	5	53.18	4	53.88	52.90	1	8,150	0.01%
2022/06/30	0	0.00	2	54.60	54.20	-2	8,182	-0.02%
2022/06/29	2	53.85	0	0.00	54.00	2	8,032	0.02%
2022/06/28	7	54.03	9	53.88	55.00	-2	7,956	-0.03%
2022/06/27	1	51.30	12	50.79	52.80	-11	7,575	-0.15%
2022/06/24	12	47.15	5	46.26	48.00	7	7,364	0.10%
2022/06/23	2	44.40	0	0.00	43.65	2	7,410	0.03%
2022/06/22	1	44.80	0	0.00	44.50	1	7,594	0.01%
2022/06/17	0	0.00	1	45.05	44.90	-1	8,193	-0.01%
2022/06/16	2	47.85	3	47.43	45.65	-1	8,489	-0.01%
2022/06/15	7	47.79	1	48.55	47.05	6	8,820	0.07%
2022/06/13	1	49.20	0	0.00	49.20	1	10,434	0.01%
2022/06/08	2	51.35	0	0.00	51.20	2	12,280	0.02%
2022/06/06	2	54.60	2.1	53.57	53.40	-0.1	13,536	0.00%
2022/06/02	2	53.65	2	54.35	53.10	0	13,631	0.00%
2022/05/31	0	0.00	1	52.70	52.70	-1	14,139	-0.01%
2022/05/25	0	0.00	1	50.60	50.50	-1	14,748	-0.01%
2022/05/19	2	51.85	0	0.00	51.40	2	14,838	0.01%
2022/05/18	1	52.40	1	53.30	53.20	0	14,793	0.00%
2022/05/17	3	53.57	3	53.77	52.90	0	14,753	0.00%
2022/05/13	2	52.40	1	53.40	53.80	1	14,551	0.01%
2022/05/12	3	53.27	0	0.00	52.00	3	14,510	0.02%
2022/05/11	6	55.87	7	55.27	54.80	-1	14,555	-0.01%
2022/05/09	5	56.88	0	0.00	55.60	5	14,522	0.03%
2022/05/05	0	0.00	4	60.55	59.90	-4	14,584	-0.03%
2022/05/03	2	60.50	0	0.00	60.40	2	14,614	0.01%
2022/04/29	0	0.00	5	62.10	61.30	-5	14,653	-0.03%
2022/04/28	1	61.20	2	61.25	61.60	-1	14,737	-0.01%
2022/04/27	2	56.75	4	56.93	58.90	-2	14,573	-0.01%
2022/04/26	2	59.40	4	59.65	59.10	-2	14,544	-0.01%
2022/04/25	7	59.20	4	59.45	58.10	3	14,483	0.02%
2022/04/22	11	62.88	9	61.01	61.10	2	14,501	0.01%
2022/04/21	9	63.74	10	64.51	63.40	-1	14,805	-0.01%
2022/04/20	2	65.30	5	64.96	64.50	-3	14,920	-0.02%
2022/04/19	5	63.34	8	64.83	64.60	-3	15,211	-0.02%
2022/04/18	10	63.86	10	64.57	64.10	0	15,472	0.00%
2022/04/15	7	63.69	6	64.95	63.00	1	15,402	0.01%
2022/04/14	19	64.64	9	64.78	63.90	10	15,222	0.07%
2022/04/13	10	65.09	2	65.15	65.90	8	15,091	0.05%
2022/04/12	11	64.16	13	64.80	66.50	-2	15,142	-0.01%
2022/04/11	12	62.95	19	63.09	63.20	-7	14,737	-0.05%
2022/04/08	4	60.75	5	61.72	61.60	-1	14,279	-0.01%
2022/04/07	11	62.05	5	61.82	59.40	6	14,143	0.04%
2022/04/06	11	63.58	11	63.78	63.80	0	13,976	0.00%
2022/04/01	5	61.50	4	61.53	61.50	1	13,647	0.01%
2022/03/31	1	61.60	2.9	62.17	61.50	-1.9	13,578	-0.01%
2022/03/30	2	60.55	1	62.80	60.50	1	13,426	0.01%
2022/03/29	1	60.00	1	59.60	60.50	0	13,402	0.00%
2022/03/28	2.9	60.42	3	60.10	60.60	-0.1	13,408	0.00%
2022/03/25	4	62.60	1	59.90	59.80	3	13,358	0.02%
2022/03/24	8	64.31	8	65.00	63.30	0	13,456	0.00%
2022/03/23	2	64.20	0	0.00	63.00	2	13,215	0.02%
2022/03/22	4	63.58	5	64.60	62.90	-1	13,155	-0.01%
2022/03/21	6	64.28	6	64.05	62.30	0	13,130	0.00%
2022/03/18	37	63.28	34	62.06	61.70	3	13,246	0.02%
2022/03/17	42	62.67	38	64.22	63.20	4	13,103	0.03%
2022/03/16	5	60.56	25	62.13	62.50	-20	12,201	-0.16%
2022/03/15	11	59.48	7	60.36	56.90	4	11,699	0.03%
2022/03/14	7	58.69	6	59.10	58.90	1	10,877	0.01%
2022/03/11	1	58.20	6	59.33	59.90	-5	10,458	-0.05%
2022/03/10	16	58.29	7	57.03	56.70	9	9,968	0.09%
2022/03/09	2	52.80	10	55.54	56.80	-8	9,155	-0.09%
2022/03/08	8.1	52.45	5	53.58	51.70	3.1	8,889	0.03%
2022/03/07	4	52.85	1	54.00	51.80	3	8,706	0.03%
2022/03/04	2	54.15	3	54.20	54.20	-1	8,506	-0.01%
2022/03/03	1	53.70	7	53.56	54.20	-6	8,153	-0.07%
2022/03/02	7	50.91	2	51.60	50.60	5	7,751	0.06%
2022/03/01	0	0.00	1	49.50	49.15	-1	7,552	-0.01%
2022/02/24	0	0.00	2	47.90	47.35	-2	7,595	-0.03%
2022/02/23	0	0.00	2	47.70	47.90	-2	7,494	-0.03%
2022/02/22	3	46.85	3	47.68	46.85	0	7,496	0.00%
2022/02/21	3	48.38	0	0.00	48.50	3	7,516	0.04%
2022/02/17	2	48.70	0	0.00	48.50	2	7,532	0.03%
2022/02/15	1	47.90	1	47.85	47.50	0	7,729	0.00%
2022/02/14	1	48.30	1	48.30	47.65	0	7,855	0.00%
2022/02/11	3	49.92	2	50.70	49.80	1	7,857	0.01%
2022/02/10	3	48.90	2	49.35	48.95	1	7,867	0.01%
2022/02/09	4	49.00	3	48.80	49.50	1	7,888	0.01%
2022/02/08	0	0.00	2	48.80	49.10	-2	7,908	-0.03%
2022/02/07	1	45.10	3	45.70	46.40	-2	7,978	-0.03%
2022/01/26	9	47.92	4	47.35	47.45	5	8,030	0.06%
2022/01/25	1	50.10	1	47.60	47.60	0	8,424	0.00%
2022/01/24	2	49.70	4	50.24	49.70	-2	8,670	-0.02%
2022/01/21	5	53.50	5	53.06	52.00	0	8,955	0.00%
2022/01/19	2	51.85	0	0.00	51.90	2	9,076	0.02%
2022/01/17	2	54.00	1	53.80	53.40	1	9,151	0.01%
2022/01/14	10	54.07	5	54.18	53.20	5	9,109	0.05%
2022/01/13	11	55.19	8	54.80	53.80	3	8,806	0.03%
2022/01/12	15	54.03	6	55.53	56.90	9	8,657	0.10%
2022/01/11	2	55.35	6	55.17	55.80	-4	8,421	-0.05%
2022/01/10	2	50.40	0	0.00	50.80	2	8,387	0.02%
2022/01/07	2	49.08	1	48.75	48.75	1	8,596	0.01%
2022/01/05	9	54.17	9	54.38	52.90	0	9,010	0.00%
2022/01/04	1	49.90	1	50.90	52.30	0	8,630	0.00%
2021/12/30	0	0.00	2	49.30	49.50	-2	8,383	-0.02%
2021/12/28	1	48.55	0	0.00	48.00	1	8,393	0.01%
2021/12/22	0	0.00	3	48.80	49.30	-3	8,773	-0.03%
2021/12/21	3	47.12	1	47.65	48.00	2	8,735	0.02%
2021/12/20	3	49.73	3	50.52	48.30	0	8,667	0.00%
2021/12/17	3	49.00	3	48.37	48.00	0	8,355	0.00%
2021/12/15	0	0.00	5	47.85	47.50	-5	8,230	-0.06%
2021/12/14	6	48.77	5	48.34	47.55	1	8,123	0.01%
2021/12/13	4	46.34	12	46.15	46.50	-8	7,652	-0.10%
2021/12/10	10	45.90	1	45.00	45.00	9	7,443	0.12%
2021/12/09	0	0.00	1	44.35	44.05	-1	7,265	-0.01%
2021/12/08	1	42.60	10	42.70	43.20	-9	7,182	-0.13%
2021/12/06	0	0.00	1	44.15	43.40	-1	7,134	-0.01%
2021/12/03	1	44.50	16	43.56	42.95	-15	7,016	-0.21%
2021/12/02	8	41.48	11	42.76	41.50	-3	6,772	-0.04%
2021/11/30	1	41.70	1	42.10	41.80	0	6,762	0.00%
2021/11/29	4	39.83	1	40.20	40.85	3	6,756	0.04%
2021/11/26	2	41.58	0	0.00	41.10	2	6,732	0.03%
2021/11/25	9	42.60	3	42.55	42.50	6	6,735	0.09%
2021/11/23	0	0.00	16	43.20	42.75	-16	6,740	-0.24%
2021/11/22	1	42.00	3	41.85	42.40	-2	6,683	-0.03%
2021/11/19	1	41.40	0	0.00	41.15	1	6,672	0.01%
2021/11/18	5	41.66	4	41.25	41.45	1	6,657	0.02%
2021/11/17	0	0.00	2	42.30	42.40	-2	6,618	-0.03%
2021/11/16	10	42.83	1	42.30	42.10	9	6,619	0.14%
2021/11/12	12	42.79	7	42.75	42.00	5	6,545	0.08%
2021/11/11	2	45.80	3	46.50	45.90	-1	6,384	-0.02%
2021/11/10	3	45.50	1	45.50	45.45	2	6,263	0.03%
2021/11/09	1	45.65	1	47.35	46.45	0	6,229	0.00%
2021/11/05	4	45.84	1	46.35	45.65	3	6,108	0.05%
2021/11/03	3	46.60	0	0.00	46.35	3	5,922	0.05%
2021/11/02	10	49.27	13	49.51	48.35	-3	5,792	-0.05%
2021/11/01	1	48.70	4	49.53	49.70	-3	5,363	-0.06%
2021/10/29	11	46.36	16	46.89	45.20	-5	5,080	-0.10%
2021/10/28	19	45.65	8	47.14	48.40	11	4,708	0.23%
2021/10/27	4	43.04	0	0.00	44.00	4	4,418	0.09%
2021/10/21	0	0.00	1	42.95	42.50	-1	4,098	-0.02%
2021/10/20	1	44.95	1	44.50	43.25	0	4,007	0.00%
2021/10/19	1	43.50	1	43.00	44.70	0	3,860	0.00%
2021/10/18	3	44.37	2	43.80	44.60	1	3,596	0.03%
2021/10/15	6	42.18	7	41.22	42.90	-1	3,142	-0.03%
2021/10/14	2	38.00	13	37.32	39.00	-11	2,825	-0.39%
2021/10/13	10	36.20	1	37.60	37.60	9	2,452	0.37%
2021/10/12	1	35.10	0	0.00	34.20	1	2,351	0.04%
2021/10/08	0	0.00	5	33.50	34.00	-5	2,293	-0.22%
2021/10/07	5	33.55	2	33.50	33.55	3	2,287	0.13%
2021/10/04	1	33.60	4	35.63	34.40	-3	2,200	-0.14%
2021/10/01	15	35.94	13	36.12	36.50	2	1,906	0.10%
2021/09/28	13	33.46	11	33.65	33.30	2	1,599	0.13%
2021/09/22	1	31.65	0	0.00	30.30	1	1,637	0.06%
2021/09/17	1	36.70	4	34.70	33.15	-3	1,595	-0.19%
2021/09/15	2	35.85	2	36.60	35.85	0	1,549	0.00%
2021/09/13	3	37.23	1	38.60	37.05	2	1,712	0.12%
2021/09/03	1	38.35	0	0.00	38.45	1	2,358	0.04%
2021/09/01	1	39.65	2	39.88	39.55	-1	2,430	-0.04%
2021/08/31	2	39.15	4	39.33	39.40	-2	2,439	-0.08%
2021/08/30	1	40.80	0	0.00	40.05	1	2,433	0.04%
2021/08/27	4	38.15	1	38.05	38.05	3	2,383	0.13%
2021/08/26	1	37.65	1	38.20	37.50	0	2,371	0.00%
2021/08/24	1	36.70	0	0.00	36.65	1	2,438	0.04%
2021/08/23	0	0.00	1	37.50	37.80	-1	2,467	-0.04%
2021/08/20	1	36.55	0	0.00	36.05	1	2,490	0.04%
2021/08/05	1	45.90	0	0.00	45.55	1	3,476	0.03%
2021/08/04	0	0.00	1	46.95	46.55	-1	3,521	-0.03%
2021/07/30	1	45.10	0	0.00	44.80	1	3,539	0.03%
2021/07/29	1	45.50	1	45.20	45.40	0	3,617	0.00%
2021/07/27	0	0.00	1	48.00	46.25	-1	3,679	-0.03%
2021/07/26	1	47.45	2	48.08	47.10	-1	3,679	-0.03%
2021/07/23	1	46.00	5	46.55	45.90	-4	3,655	-0.11%
2021/07/21	5	46.00	0	0.00	45.85	5	3,660	0.14%
2021/07/19	1	47.65	5	48.53	48.85	-4	3,653	-0.11%
2021/07/16	1	46.40	1	47.00	46.00	0	3,612	0.00%
2021/07/15	0	0.00	2	45.00	45.30	-2	3,631	-0.06%
2021/07/14	2	44.70	0	0.00	44.25	2	3,647	0.05%
2021/07/13	1	46.10	0	0.00	45.05	1	3,670	0.03%
2021/07/12	1	47.00	1	47.00	47.05	0	3,707	0.00%
2021/07/09	0	0.00	1	47.65	46.50	-1	3,729	-0.03%
2021/07/08	0	0.00	1	46.60	46.60	-1	3,871	-0.03%
2021/07/07	3	46.80	1	46.10	46.00	2	4,406	0.05%
2021/07/06	0	0.00	5	47.38	47.05	-5	4,432	-0.11%
2021/07/01	4	49.28	0	0.00	48.55	4	4,568	0.09%
2021/06/30	0	0.00	11	51.95	49.45	-11	4,572	-0.24%
2021/06/29	1	48.50	0	0.00	48.40	1	4,502	0.02%
2021/06/28	2	49.40	2	48.40	48.30	0	4,516	0.00%
2021/06/25	10	50.40	0	0.00	49.30	10	4,538	0.22%
2021/06/24	0	0.00	2	50.05	50.10	-2	4,600	-0.04%
2021/06/23	2	50.35	2	50.95	50.50	0	4,600	0.00%
2021/06/22	1	49.50	0	0.00	48.15	1	4,534	0.02%
2021/06/21	1	50.30	3	50.00	49.50	-2	4,525	-0.04%
2021/06/17	3	50.80	2	49.40	50.40	1	4,853	0.02%
2021/06/16	3	47.00	0	0.00	50.10	3	4,630	0.06%
2021/06/15	1	45.05	0	0.00	45.55	1	4,610	0.02%
2021/06/11	1	45.00	2	44.55	44.15	-1	4,610	-0.02%
2021/06/10	1	46.65	2	45.95	46.80	-1	4,593	-0.02%
2021/06/09	1	44.45	0	0.00	44.00	1	4,684	0.02%
2021/06/08	0	0.00	1	45.25	44.75	-1	4,846	-0.02%
2021/06/02	1	46.40	0	0.00	45.50	1	5,146	0.02%
2021/06/01	0	0.00	1	47.20	47.20	-1	5,136	-0.02%
2021/05/31	1	46.00	0	0.00	45.70	1	5,150	0.02%
2021/05/27	0	0.00	1	45.65	45.10	-1	5,266	-0.02%
2021/05/20	7	44.96	2	46.15	42.20	5	5,331	0.09%
2021/05/19	1	42.60	1	42.90	45.40	0	5,201	0.00%
2021/05/18	0	0.00	4	41.30	41.30	-4	5,140	-0.08%
2021/05/14	5	42.74	1	42.45	41.70	4	5,068	0.08%
2021/05/13	1	43.50	0	0.00	42.15	1	4,928	0.02%
2021/05/12	0	0.00	2	49.70	46.80	-2	4,954	-0.04%
2021/05/11	3	53.17	5	52.30	52.00	-2	4,956	-0.04%
2021/05/10	5	58.50	0	0.00	57.70	5	4,977	0.10%
2021/05/07	1	56.50	1	57.00	57.60	0	5,010	0.00%
2021/05/06	1	55.20	1	57.20	56.40	0	5,038	0.00%
2021/05/04	1	60.00	1	57.90	57.80	0	5,010	0.00%
2021/05/03	0	0.00	1	63.80	61.20	-1	5,033	-0.02%
2021/04/29	1	62.20	1	62.00	63.00	0	5,197	0.00%
2021/04/28	2	62.50	0	0.00	62.50	2	5,278	0.04%
2021/04/27	1	62.80	0	0.00	63.40	1	5,366	0.02%
2021/04/22	4	63.63	0	0.00	62.30	4	5,531	0.07%
2021/04/21	4	65.33	1	64.90	65.00	3	5,540	0.05%
2021/04/20	1	67.50	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	66.50	1	67.00	66.30	1	5,629	0.02%
2021/04/16	3	67.83	2	68.40	67.90	1	5,773	0.02%
2021/04/14	7	66.34	3	67.03	66.40	4	6,342	0.06%
2021/04/13	7.1	69.18	63	69.98	68.50	-55.9	6,342	-0.88%
2021/04/12	5	65.40	0	0.00	66.00	5	5,884	0.08%
2021/04/09	2	65.35	0	0.00	65.10	2	5,958	0.03%
2021/04/08	1	66.50	0	0.00	66.00	1	6,017	0.02%
2021/04/07	52	66.74	1	67.20	66.50	51	6,149	0.83%
2021/04/01	0	0.00	50	66.42	65.30	-50	6,743	-0.74%
2021/03/31	2	67.45	0	0.00	66.10	2	7,352	0.03%
2021/03/30	1	66.30	70	66.45	66.30	-69	8,696	-0.79%
2021/03/29	1	65.10	24	68.05	67.00	-23	9,031	-0.25%
2021/03/26	0	0.00	4	64.65	64.80	-4	9,044	-0.04%
2021/03/25	2	65.45	0	0.00	64.90	2	9,088	0.02%
2021/03/24	2	66.00	1	66.10	65.70	1	9,087	0.01%
2021/03/23	23	69.00	2	69.40	66.60	21	9,079	0.23%
2021/03/22	77	71.00	63	71.73	69.90	14	9,084	0.15%
2021/03/19	2	63.30	20	68.02	68.50	-18	8,935	-0.20%
2021/03/18	2	65.25	0	0.00	64.10	2	8,914	0.02%
2021/03/17	1	65.30	1	65.90	64.10	0	8,931	0.00%
2021/03/15	91	66.07	2	65.70	65.20	89	9,010	0.99%
2021/03/12	3	65.30	95	65.51	64.20	-92	8,927	-1.03%
2021/03/11	5	63.70	1	64.30	63.80	4	8,889	0.04%
2021/03/10	0	0.00	1	63.40	63.70	-1	8,864	-0.01%
2021/03/08	1	61.70	0	0.00	61.30	1	8,950	0.01%
2021/03/04	71	65.03	0	0.00	62.80	71	9,315	0.76%
2021/03/03	5	65.10	75	65.14	64.50	-70	9,523	-0.74%
2021/03/02	53	63.02	53	63.66	63.00	0	9,964	0.00%
2021/02/24	72	65.69	100	64.99	62.80	-28	11,232	-0.25%
2021/02/23	1	62.20	1	62.60	62.10	0	11,626	0.00%
2021/02/22	65	63.55	64	63.03	63.00	1	12,275	0.01%
2021/02/17	0	0.00	20	60.05	59.70	-20	12,989	-0.15%
2021/02/03	0	0.00	61	60.00	57.20	-61	14,188	-0.43%
2021/02/02	3	56.83	1	56.10	56.00	2	14,354	0.01%
2021/02/01	0	0.00	1	57.70	57.30	-1	14,885	-0.01%
2021/01/29	31	60.24	0	0.00	58.00	31	15,826	0.20%
2021/01/28	3	59.70	0	0.00	59.80	3	16,479	0.02%
2021/01/27	1	59.80	1	60.30	60.30	0	16,931	0.00%
2021/01/26	4	62.95	1	62.30	60.60	3	17,105	0.02%
2021/01/25	0	0.00	2	63.90	63.00	-2	17,394	-0.01%
2021/01/22	2	63.15	1	62.70	62.50	1	17,744	0.01%
2021/01/21	3	59.50	1	60.10	60.60	2	18,173	0.01%
2021/01/20	2	60.90	6	62.07	60.00	-4	18,259	-0.02%
2021/01/19	58	64.30	7	64.21	63.50	51	18,379	0.28%
2021/01/18	7	61.31	1	61.00	60.60	6	18,467	0.03%
2021/01/15	5	63.08	1	63.00	62.10	4	18,509	0.02%
2021/01/14	21	65.24	2	63.85	63.70	19	18,562	0.10%
2021/01/13	2	63.40	1	63.70	63.00	1	18,616	0.01%
2021/01/12	11	64.64	0	0.00	63.70	11	18,692	0.06%
2021/01/11	42	66.36	13	65.99	65.50	29	18,784	0.15%
2021/01/08	81	69.45	0	0.00	66.30	81	18,730	0.43%
2021/01/07	0	0.00	106	69.49	70.10	-106	18,616	-0.57%	大賣/鉅額交易
2021/01/06	70	66.34	71	66.25	63.80	-1	19,991	-0.01%
2021/01/05	11	68.91	1	69.30	68.50	10	21,261	0.05%
2021/01/04	27	70.24	0	0.00	69.00	27	21,267	0.13%
2020/12/31	1	70.00	1	69.00	70.10	0	21,437	0.00%
2020/12/30	6.1	69.74	2	70.85	69.20	4.1	21,684	0.02%
2020/12/29	1	73.70	0	0.00	71.00	1	21,788	0.00%
2020/12/28	31	72.30	1	69.20	69.70	30	21,406	0.14%
2020/12/25	19	71.91	2	71.35	70.30	17	21,490	0.08%
2020/12/24	59.1	72.14	101	70.30	72.60	-42	20,907	-0.20%	大賣/
2020/12/23	50	65.74	43	65.10	67.40	7	19,635	0.04%
2020/12/22	3	63.97	14	63.59	61.30	-11	19,452	-0.06%
2020/12/21	1	62.80	4	62.68	64.30	-3	19,598	-0.02%
2020/12/18	4	62.25	1	62.10	62.60	3	19,786	0.02%
2020/12/16	1	62.40	1	61.80	62.10	0	19,790	0.00%
2020/12/14	2	60.30	2	61.65	62.60	0	19,720	0.00%
2020/12/11	4	59.78	2	59.35	59.80	2	19,753	0.01%
2020/12/09	0	0.00	3	63.67	62.40	-3	19,890	-0.02%
2020/12/08	2	62.40	1	63.30	62.50	1	19,954	0.01%
2020/12/07	3	62.97	2	62.25	62.90	1	20,155	0.00%
2020/12/04	10	62.02	3	61.97	61.80	7	20,524	0.03%
2020/12/03	17	62.91	10	63.67	62.10	7	20,781	0.03%
2020/12/02	3	62.60	1	63.90	62.30	2	21,149	0.01%
2020/12/01	3	64.37	10	64.40	63.60	-7	22,532	-0.03%
2020/11/30	58	67.18	50	67.10	65.50	8	22,888	0.03%
2020/11/27	1	65.40	1	66.00	65.70	0	22,916	0.00%
2020/11/26	55	66.22	52	66.92	64.60	3	22,788	0.01%
2020/11/25	57	65.55	7	65.11	65.50	50	22,333	0.22%
2020/11/24	0	0.00	5	62.60	63.30	-5	21,546	-0.02%
2020/11/23	1	61.40	4	61.40	60.80	-3	21,285	-0.01%
2020/11/20	2	62.70	6	63.07	61.60	-4	21,093	-0.02%
2020/11/19	14	60.80	40	60.89	60.60	-26	20,626	-0.13%
2020/11/18	5	58.28	3	58.30	58.40	2	20,001	0.01%
2020/11/17	47	59.84	25	60.88	58.10	22	19,821	0.11%
2020/11/16	0	0.00	2	58.00	57.00	-2	19,490	-0.01%
2020/11/13	1	57.80	4	58.03	58.20	-3	19,528	-0.02%
2020/11/12	6	55.75	7	54.50	58.70	-1	19,415	-0.01%
2020/11/11	24	59.07	0	0.00	57.50	24	19,038	0.13%
2020/11/10	1	65.40	0	0.00	63.60	1	18,794	0.01%
2020/11/09	4	64.55	2	64.35	65.20	2	18,547	0.01%
2020/11/06	4	63.40	4	65.10	61.80	0	18,159	0.00%
2020/11/05	2	61.95	6	62.40	63.50	-4	17,342	-0.02%
2020/11/04	5	57.52	3	58.40	57.80	2	16,906	0.01%
2020/11/03	4	58.08	5	58.00	57.00	-1	16,565	-0.01%
2020/11/02	2	56.90	1	57.00	57.90	1	16,671	0.01%
2020/10/30	0	0.00	2	61.80	57.20	-2	16,486	-0.01%
2020/10/29	6	64.38	3	62.57	62.00	3	16,236	0.02%
2020/10/28	2	62.15	3	63.53	62.30	-1	15,834	-0.01%
2020/10/27	3	65.07	0	0.00	64.90	3	15,895	0.02%
2020/10/26	1	61.00	22	58.25	63.80	-21	15,799	-0.13%
2020/10/23	20	56.95	2	57.50	58.00	18	15,662	0.11%
2020/10/22	2	56.25	0	0.00	55.60	2	15,608	0.01%
2020/10/21	0	0.00	2	56.80	56.10	-2	15,547	-0.01%
2020/10/20	6	58.70	2	58.45	58.30	4	15,478	0.03%
2020/10/19	2	59.50	2	54.80	59.50	0	15,380	0.00%
2020/10/15	0	0.00	3	54.90	56.00	-3	15,133	-0.02%
2020/10/14	9	55.73	7	57.69	57.00	2	15,022	0.01%
2020/10/13	1	51.90	4	52.13	54.00	-3	13,391	-0.02%
2020/10/08	0	0.00	5	44.02	44.65	-5	12,583	-0.04%
2020/10/07	1	39.35	3	39.40	40.60	-2	12,553	-0.02%
2020/10/06	0	0.00	2	39.00	38.50	-2	12,343	-0.02%
2020/10/05	1	36.60	1	37.00	37.00	0	12,131	0.00%
2020/09/30	2	37.00	1	37.85	36.60	1	12,296	0.01%
2020/09/28	3	36.20	1	35.80	35.70	2	12,033	0.02%
2020/09/25	2	36.25	46	35.56	35.10	-44	11,931	-0.37%
2020/09/24	47	38.90	1	39.25	37.50	46	11,731	0.39%
2020/09/23	2	38.20	2	38.75	40.00	0	11,468	0.00%
2020/09/22	0	0.00	4	37.40	37.30	-4	11,208	-0.04%
2020/09/18	0	0.00	2	38.75	37.90	-2	11,110	-0.02%
2020/09/17	7	38.79	3	38.80	38.50	4	11,008	0.04%
2020/09/16	0	0.00	1	38.60	38.45	-1	10,878	-0.01%
2020/09/15	1	38.65	2	38.18	37.45	-1	10,737	-0.01%
2020/09/14	2	36.13	8	36.30	36.65	-6	10,560	-0.06%
2020/09/11	1	37.25	1	37.60	37.50	0	10,417	0.00%
2020/09/10	5	39.24	0	0.00	39.05	5	10,243	0.05%
2020/09/09	1	36.50	1	37.20	38.65	0	9,950	0.00%
2020/09/04	13	44.30	4	44.61	43.10	9	8,572	0.10%
2020/09/03	2	42.50	6	42.72	43.00	-4	7,056	-0.06%
2020/09/02	4	37.99	3	38.80	39.10	1	6,524	0.02%
2020/08/31	0	0.00	3	37.00	36.90	-3	6,088	-0.05%
2020/08/27	0	0.00	10	35.55	35.25	-10	5,908	-0.17%
2020/08/26	1	37.20	1	37.05	36.25	0	5,849	0.00%
2020/08/25	0	0.00	10	37.10	36.90	-10	5,790	-0.17%
2020/08/24	10	36.60	0	0.00	36.50	10	5,684	0.18%
2020/08/20	1	35.20	1	36.30	35.45	0	5,564	0.00%
2020/08/19	3	36.80	0	0.00	36.80	3	5,364	0.06%
2020/08/18	2	40.75	2	40.15	39.80	0	5,178	0.00%
2020/08/17	0	0.00	5	38.57	39.70	-5	4,976	-0.10%
2020/08/14	10	39.50	5	39.91	39.50	5	4,826	0.10%
2020/08/13	1	38.60	6	38.45	38.10	-5	4,577	-0.11%
2020/08/12	2	37.95	28	38.85	38.85	-26	4,472	-0.58%
2020/08/11	29	36.65	2	37.55	36.75	27	4,272	0.63%
2020/08/10	4	39.05	16	39.08	38.70	-12	4,077	-0.29%
2020/08/07	11	37.70	2	37.95	37.25	9	3,817	0.24%
2020/08/06	14	37.83	52	36.59	36.70	-38	3,659	-1.04%
2020/08/05	1	40.80	10	40.38	40.45	-9	3,343	-0.27%
2020/08/04	0	0.00	1	41.00	41.50	-1	3,188	-0.03%
2020/08/03	26	39.27	1	40.75	39.80	25	3,011	0.83%
2020/07/31	6	39.84	1	40.30	40.60	5	2,780	0.18%
2020/07/30	0	0.00	33	40.76	40.90	-33	2,530	-1.30%
2020/07/29	0	0.00	2	36.45	37.25	-2	2,414	-0.08%
2020/07/24	9	35.37	0	0.00	35.00	9	2,246	0.40%
2020/07/22	2	35.25	0	0.00	35.25	2	2,137	0.09%
2020/07/20	3	33.30	7	34.91	35.80	-4	2,049	-0.20%
2020/07/17	4	36.40	0	0.00	33.30	4	1,966	0.20%
2020/07/16	21	36.96	2	36.25	35.95	19	1,876	1.01%
2020/07/15	35	34.99	60	36.73	37.15	-25	1,433	-1.74%
2020/07/14	14	32.26	1	32.70	33.80	13	1,150	1.13%
2020/07/10	37	29.40	2	28.20	28.70	35	759	4.61%
2020/07/09	22	27.58	0	0.00	28.75	22	650	3.38%
2020/07/08	0	0.00	50	26.50	26.50	-50	413	-12.09%
2019/11/07	0	0.00	1	21.75	21.70	-1	277	-0.36%
2019/07/16	0	0.00	1	21.35	21.35	-1	802	-0.12%
2019/07/11	1	21.05	0	0.00	21.25	1	834	0.12%
2019/07/02	0	0.00	2	23.45	23.50	-2	931	-0.21%
2019/06/28	1	23.05	0	0.00	23.00	1	931	0.11%
2019/06/21	1	23.30	0	0.00	23.30	1	968	0.10%
2019/06/14	0	0.00	1	23.30	23.05	-1	1,009	-0.10%
2019/06/13	1	22.95	1	23.00	23.00	0	1,011	0.00%
2019/06/04	0	0.00	1	22.95	22.90	-1	1,051	-0.10%
2019/05/31	0	0.00	1	23.30	23.25	-1	1,096	-0.09%
2019/05/28	1	23.00	0	0.00	22.95	1	1,204	0.08%
2019/05/24	1	23.00	0	0.00	23.00	1	1,259	0.08%
2019/05/13	10	22.95	0	0.00	23.00	10	1,179	0.85%
2019/05/09	0	0.00	2	24.05	24.00	-2	1,131	-0.18%
2019/05/08	0	0.00	1	24.75	24.75	-1	1,102	-0.09%
2019/05/06	2	26.13	0	0.00	25.35	2	1,015	0.20%
2019/05/03	2	26.20	0	0.00	25.90	2	998	0.20%
2019/04/19	0	0.00	3	24.60	25.00	-3	897	-0.33%
2019/04/18	0	0.00	30	24.92	24.65	-30	895	-3.35%
2019/04/16	33	26.20	10	26.00	25.70	23	857	2.68%
2019/04/15	0	0.00	1	25.40	25.55	-1	800	-0.12%
2019/04/12	1	24.20	0	0.00	24.10	1	747	0.13%
2019/04/11	10	25.20	1	24.85	24.65	9	732	1.23%
2019/04/08	1	23.40	0	0.00	23.40	1	695	0.14%
2019/03/08	0	0.00	1	24.55	24.55	-1	609	-0.16%
2019/03/07	1	24.10	1	24.90	24.10	0	601	0.00%
2019/03/06	21	25.08	1	24.90	24.50	20	607	3.29%
2019/02/26	1	23.95	0	0.00	23.50	1	549	0.18%
2019/02/15	1	22.75	1	22.85	22.70	0	537	0.00%
2018/12/27	1	20.60	1	20.85	20.55	0	514	0.00%
2018/12/22	0	0.00	1	19.90	19.80	-1	500	-0.20%
2018/11/29	1	21.70	0	0.00	21.50	1	658	0.15%
2018/10/11	0	0.00	2	19.60	19.50	-2	794	-0.25%
2018/09/20	3	24.43	0	0.00	23.90	3	764	0.39%
2018/09/10	0	0.00	1	24.00	23.00	-1	688	-0.15%
2018/08/20	0	0.00	1	22.50	22.25	-1	540	-0.18%
2018/08/17	1	22.00	0	0.00	22.20	1	560	0.18%
2018/07/27	0	22.00	0	0.00	22.00	0	1,314	0.00%
2018/06/26	0	0.00	5	21.10	21.95	-5	2,497	-0.20%
2018/06/19	0	0.00	2	23.00	23.10	-2	2,513	-0.08%
2018/05/23	0	0.00	1	24.10	24.25	-1	2,408	-0.04%
2018/05/16	0	0.00	5	26.65	26.10	-5	2,188	-0.23%
2018/05/14	5	25.50	0	0.00	25.85	5	2,062	0.24%
2018/05/11	6	24.60	0	0.00	25.45	6	2,012	0.30%
2018/05/03	5	27.10	5	26.70	25.40	0	1,667	0.00%
2018/04/30	1	26.00	0	0.00	25.75	1	1,428	0.07%
2018/04/27	0	0.00	5	24.00	25.20	-5	1,301	-0.38%
2018/04/26	0	0.00	2	24.85	24.80	-2	1,241	-0.16%
2018/04/25	0	0.00	5	25.45	25.45	-5	1,154	-0.43%
2018/04/24	10	25.75	0	0.00	25.75	10	1,100	0.91%
2018/04/23	2	26.00	2	25.25	25.30	0	996	0.00%
2018/04/20	1	23.70	0	0.00	24.95	1	862	0.12%
2018/04/19	1	23.35	0	0.00	23.70	1	739	0.14%
2018/04/11	20	23.05	0	0.00	22.85	20	543	3.68%
2018/03/29	0	0.00	7	20.90	21.00	-7	488	-1.43%
2018/03/26	0	0.00	1	21.30	21.20	-1	551	-0.18%
2018/03/13	1	22.35	0	0.00	22.25	1	487	0.21%
2018/02/08	0.8	20.05	1	20.00	20.00	-0.2	1,041	-0.02%