安集 (6477)-第一金-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:13:35(已收盤)

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－第一金-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

第一金-彰化券商分點個股進出
第一金-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	38.25	1	38.70	38.15	0	658	0.00%
2024/06/24	4	38.44	1	38.45	38.00	3	662	0.45%
2024/06/21	0	0.00	3	38.10	38.25	-3	678	-0.44%
2024/06/13	1	36.35	0	0.00	36.40	1	859	0.12%
2024/05/31	1	37.55	0	0.00	37.55	1	959	0.10%
2024/05/17	1	38.05	1	39.00	38.65	0	1,041	0.00%
2024/04/23	1	37.50	0	0.00	37.70	1	928	0.11%
2024/04/02	0	0.00	10	40.10	39.90	-10	822	-1.22%
2024/03/22	1	42.20	1	41.30	40.85	0	790	0.00%
2024/03/21	0	42.35	5	42.40	42.35	-5	732	-0.68%
2024/03/15	1	38.70	0	0.00	38.75	1	641	0.16%
2024/03/13	0	0.00	1	38.85	38.85	-1	633	-0.16%
2024/03/11	0	0.00	1	40.65	40.15	-1	614	-0.16%
2024/03/07	10	39.10	0	39.30	38.95	10	571	1.75%
2024/03/06	0	39.70	0	0.00	39.45	0	572	0.00%
2024/03/05	2	39.15	2	38.35	38.35	0	565	0.00%
2024/03/04	1	39.30	0	0.00	39.15	1	557	0.18%
2024/03/01	8	39.69	9	39.68	39.75	-1	547	-0.18%
2024/02/29	0	0.00	1	39.05	39.45	-1	521	-0.19%
2024/02/26	1	38.35	1	38.55	38.55	0	497	0.00%
2024/02/22	1	38.70	3	37.88	37.65	-2	489	-0.41%
2024/02/21	0	0.00	2	38.50	38.65	-2	490	-0.41%
2024/01/25	0	0.00	1	38.20	37.95	-1	483	-0.21%
2024/01/17	5	37.65	0	0.00	37.65	5	541	0.92%
2024/01/15	1	38.70	0	0.00	38.65	1	543	0.18%
2024/01/09	1	37.60	0	0.00	37.35	1	543	0.18%
2023/12/26	0	0.00	1	38.25	38.15	-1	590	-0.17%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	1	39.25	0	0.00	39.20	1	574	0.17%
2023/12/18	1	38.95	1	38.70	38.70	0	528	0.00%
2023/12/07	0	0.00	1	37.95	38.00	-1	511	-0.20%
2023/12/04	0	0.00	0	38.45	38.20	0	520	0.00%
2023/11/29	0	0.00	1	38.10	38.05	-1	501	-0.20%
2023/11/28	0	0.00	1	38.00	37.80	-1	505	-0.20%
2023/11/24	0	0.00	1	38.25	38.10	-1	496	-0.20%
2023/11/17	1	37.50	0	0.00	37.35	1	498	0.20%
2023/10/31	1	37.15	0	0.00	36.85	1	546	0.18%
2023/10/12	1	36.80	0	0.00	37.55	1	579	0.17%
2023/10/11	2	37.15	1	36.95	36.80	1	581	0.17%
2023/10/06	1	38.80	3	39.05	38.80	-2	583	-0.34%
2023/08/29	0	0.00	1	44.20	42.95	-1	954	-0.10%
2023/08/28	0	0.00	0	42.70	42.40	0	953	0.00%
2023/08/22	0	0.00	1	41.80	41.50	-1	1,023	-0.10%
2023/08/15	0	0.00	2	41.50	41.40	-2	1,074	-0.19%
2023/08/11	1	41.90	0	0.00	41.75	1	1,113	0.09%
2023/08/10	2	41.80	0	0.00	41.60	2	1,130	0.18%
2023/08/09	1	42.45	0	0.00	42.40	1	1,156	0.09%
2023/08/04	1	44.10	0	0.00	44.15	1	1,264	0.08%
2023/08/02	2	44.65	2	44.53	44.60	0	1,368	0.00%
2023/07/28	1	46.25	0	0.00	46.00	1	1,554	0.06%
2023/07/24	2	45.00	0	0.00	44.75	2	1,823	0.11%
2023/07/21	1	45.50	0	0.00	45.60	1	1,916	0.05%
2023/07/19	1	47.65	0	0.00	47.50	1	2,005	0.05%
2023/07/18	3	48.42	11	48.64	48.40	-8	2,106	-0.38%
2023/07/17	1	49.60	0	0.00	49.65	1	2,266	0.04%
2023/07/13	5	49.18	7	48.74	48.60	-2	3,028	-0.07%
2023/07/06	1	50.20	0	0.00	49.90	1	3,557	0.03%
2023/07/04	0	0.00	5	50.36	50.10	-5	3,911	-0.13%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/28	0	0.00	1	50.20	50.00	-1	4,016	-0.02%
2023/06/21	0.1	50.70	0	0.00	50.60	0.1	4,080	0.00%
2023/06/16	1	50.10	1	50.10	49.70	0	4,119	0.00%
2023/06/14	0	0.00	1	49.15	49.15	-1	4,353	-0.02%
2023/06/13	0	0.00	2	49.00	48.85	-2	4,403	-0.05%
2023/06/12	6	49.50	2	49.05	49.05	4	4,454	0.09%
2023/06/09	3	50.13	0	0.00	50.20	3	4,477	0.07%
2023/06/08	2	52.10	2	51.60	51.60	0	4,456	0.00%
2023/06/01	0	0.00	4	51.57	51.30	-4	4,507	-0.09%
2023/05/31	1	51.10	1	51.50	51.90	0	4,513	0.00%
2023/05/30	2	51.05	0	0.00	50.90	2	4,519	0.04%
2023/05/29	1	51.80	1	51.40	51.40	0	4,508	0.00%
2023/05/12	1	48.55	1	48.90	49.50	0	4,619	0.00%
2023/05/10	0	0.00	1	51.00	51.40	-1	4,522	-0.02%
2023/05/09	1	53.70	3	52.73	51.40	-2	4,495	-0.04%
2023/05/08	3	55.13	0	0.00	55.30	3	4,395	0.07%
2023/05/05	4	56.10	2	55.80	55.20	2	4,376	0.05%
2023/05/02	0	0.00	3	55.80	56.70	-3	4,232	-0.07%
2023/04/28	0	0.00	1	54.00	54.30	-1	4,102	-0.02%
2023/04/27	3	54.07	0	0.00	53.40	3	4,082	0.07%
2023/04/26	4	54.58	0	0.00	54.90	4	4,034	0.10%
2023/04/25	1	53.90	4	53.30	53.80	-3	3,945	-0.08%
2023/04/21	2	55.00	0	0.00	52.40	2	3,905	0.05%
2023/04/20	8	55.73	9	55.20	54.90	-1	3,803	-0.03%
2023/04/19	14	57.29	15	57.09	57.00	-1	3,637	-0.03%
2023/04/18	14	56.36	5	55.38	54.80	9	3,121	0.29%
2023/04/17	2	54.85	1	54.80	54.60	1	2,928	0.03%
2023/04/14	0	0.00	5	55.00	54.90	-5	2,932	-0.17%
2023/04/13	4	54.75	7	55.21	55.40	-3	2,855	-0.11%
2023/04/12	5	53.96	4	54.28	54.70	1	2,680	0.04%
2023/04/11	3	51.83	2	52.30	52.40	1	2,461	0.04%
2023/04/10	3	52.67	2	52.10	51.80	1	2,433	0.04%
2023/04/07	4	51.40	7	53.31	53.40	-3	2,341	-0.13%
2023/04/06	0	0.00	4	50.95	50.80	-4	2,132	-0.19%
2023/03/30	5	49.00	0	0.00	48.95	5	2,061	0.24%
2023/03/20	1	50.40	0	0.00	50.10	1	2,157	0.05%
2023/03/17	0	0.00	2	48.70	49.00	-2	2,376	-0.08%
2023/03/16	0	0.00	1	49.00	46.95	-1	2,416	-0.04%
2023/03/15	1	48.15	3	48.28	48.15	-2	2,400	-0.08%
2023/03/14	2	47.35	2	47.68	47.45	0	2,369	0.00%
2023/03/13	4	45.65	0	0.00	45.80	4	2,359	0.17%
2023/03/10	1	46.70	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.40	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	0.00	1	48.70	48.70	-1	2,497	-0.04%
2023/03/07	1	48.20	0	0.00	48.50	1	2,485	0.04%
2023/02/20	0	48.00	0	0.00	48.40	0	2,713	0.00%
2023/02/17	0	48.30	0	0.00	48.20	0	2,936	0.00%
2023/02/16	12	48.85	14	48.27	48.05	-2	2,955	-0.07%
2023/02/15	1	45.85	0	0.00	48.05	1	2,918	0.03%
2023/02/10	0	0.00	2	46.68	46.05	-2	2,950	-0.07%
2023/02/09	0	0.00	1	46.25	46.15	-1	2,949	-0.03%
2023/02/02	2	47.60	2	47.35	47.35	0	3,022	0.00%
2023/02/01	0	0.00	2	47.20	47.40	-2	3,024	-0.07%
2023/01/31	1	46.85	9	47.07	46.85	-8	3,024	-0.26%
2023/01/16	1	44.45	0	0.00	44.20	1	3,039	0.03%
2023/01/13	3	44.95	0	0.00	44.70	3	3,045	0.10%
2023/01/11	2	45.75	0	0.00	46.30	2	3,100	0.06%
2023/01/10	0	0.00	1	47.50	47.10	-1	3,063	-0.03%
2023/01/05	1	48.90	4	48.68	47.65	-3	3,123	-0.10%
2023/01/04	0	0.00	1	48.00	48.10	-1	3,098	-0.03%
2023/01/03	0	0.00	1	46.10	46.20	-1	3,066	-0.03%
2022/12/28	0	0.00	2	46.58	46.30	-2	3,171	-0.06%
2022/12/21	1	44.25	0	0.00	44.30	1	3,228	0.03%
2022/12/19	0	0.00	1	46.95	46.20	-1	3,286	-0.03%
2022/12/16	0	0.00	2	47.90	47.70	-2	3,309	-0.06%
2022/12/15	2	48.75	2	48.78	48.80	0	3,304	0.00%
2022/12/14	2	48.00	22	48.06	48.70	-20	3,301	-0.61%
2022/12/13	26	48.68	24	47.99	47.80	2	3,281	0.06%
2022/12/12	27	49.57	3	49.53	49.15	24	3,254	0.74%
2022/12/09	8	50.45	10	50.15	49.70	-2	3,136	-0.06%
2022/12/08	1	48.05	1	48.00	48.20	0	2,828	0.00%
2022/12/07	0	0.00	2	47.00	47.45	-2	2,731	-0.07%
2022/12/02	0	0.00	1	48.60	48.55	-1	2,755	-0.04%
2022/12/01	2	47.05	2	46.68	46.50	0	2,629	0.00%
2022/11/30	1	46.80	0	0.00	46.65	1	2,665	0.04%
2022/11/24	1	46.00	0	0.00	46.40	1	2,899	0.03%
2022/11/22	1	45.50	1	45.20	45.20	0	3,321	0.00%
2022/11/21	0	0.00	10	45.97	45.95	-10	3,409	-0.29%
2022/11/18	10	47.45	2	47.25	45.95	8	3,457	0.23%
2022/11/17	1	46.75	2	46.75	47.10	-1	3,427	-0.03%
2022/11/16	8	47.78	2	46.93	47.20	6	3,435	0.17%
2022/11/15	12	45.58	3	45.12	47.95	9	3,462	0.26%
2022/11/14	6	42.61	20	42.60	43.70	-14	3,487	-0.40%
2022/11/11	21	43.70	2	43.30	42.45	19	3,660	0.52%
2022/11/10	1	43.05	2	42.75	42.65	-1	3,812	-0.03%
2022/11/09	2	43.35	1	43.25	43.25	1	3,903	0.03%
2022/11/08	1	44.75	1	45.50	43.75	0	3,919	0.00%
2022/11/04	1	43.50	0	0.00	44.65	1	4,022	0.02%
2022/11/03	0	0.00	1	43.15	43.45	-1	4,069	-0.02%
2022/11/02	2	42.78	0	0.00	43.05	2	4,303	0.05%
2022/10/28	0	0.00	1	42.55	42.65	-1	4,475	-0.02%
2022/10/20	0	0.00	1	43.05	43.25	-1	4,944	-0.02%
2022/10/19	1	44.00	0	0.00	43.80	1	4,975	0.02%
2022/10/06	1	45.30	1	45.70	45.70	0	5,453	0.00%
2022/09/30	6	43.33	0	0.00	44.00	6	5,654	0.11%
2022/09/29	8	43.93	0	0.00	43.70	8	5,784	0.14%
2022/09/23	0	0.00	1	50.60	50.60	-1	7,174	-0.01%
2022/09/16	1	55.40	1	54.20	55.60	0	8,558	0.00%
2022/09/12	4	57.00	5	56.94	57.50	-1	8,605	-0.01%
2022/09/08	1	54.30	1	54.80	55.00	0	8,590	0.00%
2022/08/31	0	0.00	1	57.90	57.90	-1	8,385	-0.01%
2022/08/30	2	58.80	1	57.80	57.80	1	8,364	0.01%
2022/08/29	0	0.00	3.2	57.38	57.30	-3.2	8,096	-0.04%
2022/08/25	0	0.00	1	57.30	57.40	-1	7,976	-0.01%
2022/08/24	1	55.80	0	0.00	55.20	1	7,938	0.01%
2022/08/23	2	56.00	0	0.00	56.30	2	7,911	0.03%
2022/08/19	4	57.58	2	57.15	57.60	2	7,749	0.03%
2022/08/18	2.1	57.43	8	57.94	58.90	-5.9	7,514	-0.08%
2022/08/17	3	56.63	4	56.85	55.80	-1	7,316	-0.01%
2022/08/15	7	54.80	0	0.00	54.80	7	7,037	0.10%
2022/08/12	0	0.00	1	54.00	54.20	-1	7,014	-0.01%
2022/08/11	0.1	54.60	6	55.00	54.40	-5.9	7,033	-0.08%
2022/08/09	4	54.53	2	55.10	54.40	2	7,076	0.03%
2022/08/08	1	53.10	1	53.50	54.00	0	6,895	0.00%
2022/08/05	0	0.00	1	50.10	51.50	-1	6,853	-0.01%
2022/08/04	0	49.95	0	0.00	49.40	0	6,865	0.00%
2022/08/03	0	0.00	1	51.90	50.90	-1	6,874	-0.01%
2022/08/02	5	53.50	9	53.69	53.30	-4	6,852	-0.06%
2022/07/29	16	55.43	14	55.14	55.00	2	6,769	0.03%
2022/07/27	3	53.90	0	0.00	54.00	3	6,560	0.05%
2022/07/25	6	55.75	3	56.40	54.10	3	6,606	0.05%
2022/07/22	0	0.00	4	52.20	53.50	-4	6,607	-0.06%
2022/07/21	1	51.20	2	52.05	52.30	-1	6,589	-0.02%
2022/07/20	0	52.00	0	0.00	52.00	0	6,665	0.00%
2022/07/19	5	52.20	0	0.00	51.70	5	6,737	0.07%
2022/07/18	3	51.10	6	51.28	51.20	-3	6,766	-0.04%
2022/07/15	1	49.70	1	50.00	51.00	0	6,901	0.00%
2022/07/14	2	49.68	2	49.65	49.95	0	7,064	0.00%
2022/07/13	3	49.27	0	0.00	48.40	3	7,220	0.04%
2022/07/12	0	0.00	2	50.60	48.30	-2	7,380	-0.03%
2022/07/08	0	0.00	4	52.88	53.30	-4	7,695	-0.05%
2022/07/07	6	52.82	3	52.60	52.40	3	8,006	0.04%
2022/07/06	6	54.75	3	53.77	53.00	3	8,458	0.04%
2022/07/05	9	57.56	11	58.11	57.00	-2	8,739	-0.02%
2022/07/04	2	54.50	2	54.15	55.30	0	8,229	0.00%
2022/07/01	5	53.74	1	55.30	52.90	4	8,150	0.05%
2022/06/30	1	54.00	2	54.55	54.20	-1	8,182	-0.01%
2022/06/29	8	54.90	7	54.00	54.00	1	8,032	0.01%
2022/06/28	1	54.00	3	54.20	55.00	-2	7,956	-0.03%
2022/06/27	6	50.90	5	51.66	52.80	1	7,575	0.01%
2022/06/24	0	0.00	1	48.00	48.00	-1	7,364	-0.01%
2022/06/23	2	43.40	0	0.00	43.65	2	7,410	0.03%
2022/06/22	1	46.35	1	47.70	44.50	0	7,594	0.00%
2022/06/16	1	47.00	0	0.00	45.65	1	8,489	0.01%
2022/06/15	2	47.38	1	47.05	47.05	1	8,820	0.01%
2022/06/14	1	47.90	0	0.00	48.15	1	9,858	0.01%
2022/06/09	1	51.50	0	0.00	51.60	1	11,682	0.01%
2022/06/06	0	0.00	2	54.85	53.40	-2	13,536	-0.01%
2022/06/02	2	53.50	1	54.40	53.10	1	13,631	0.01%
2022/05/20	1	51.50	0	0.00	51.30	1	14,847	0.01%
2022/05/17	1	53.00	1	53.30	52.90	0	14,753	0.00%
2022/05/16	0	0.00	1	53.30	52.50	-1	14,596	-0.01%
2022/05/13	1	52.30	1	53.50	53.80	0	14,551	0.00%
2022/05/11	2	56.10	2	54.90	54.80	0	14,555	0.00%
2022/05/05	0	0.00	1	60.10	59.90	-1	14,584	-0.01%
2022/05/04	2	60.90	2	59.70	59.20	0	14,581	0.00%
2022/05/03	1	60.50	1	62.00	60.40	0	14,614	0.00%
2022/04/29	2	61.75	1	62.00	61.30	1	14,653	0.01%
2022/04/28	1	61.20	3	61.10	61.60	-2	14,737	-0.01%
2022/04/26	2	58.80	3	59.07	59.10	-1	14,544	-0.01%
2022/04/25	2	60.15	1	58.50	58.10	1	14,483	0.01%
2022/04/22	2	61.20	0	0.00	61.10	2	14,501	0.01%
2022/04/21	1	63.30	0	0.00	63.40	1	14,805	0.01%
2022/04/19	0	0.00	1	65.40	64.60	-1	15,211	-0.01%
2022/04/18	1	64.80	1	64.50	64.10	0	15,472	0.00%
2022/04/15	0	0.00	3	63.57	63.00	-3	15,402	-0.02%
2022/04/14	3	64.33	0	0.00	63.90	3	15,222	0.02%
2022/04/13	7	65.24	3	65.83	65.90	4	15,091	0.03%
2022/04/12	6	63.43	7	64.39	66.50	-1	15,142	-0.01%
2022/04/11	4	63.55	4	63.50	63.20	0	14,737	0.00%
2022/04/08	3	60.40	3	61.00	61.60	0	14,279	0.00%
2022/04/07	1	63.50	0.1	62.90	59.40	0.9	14,143	0.01%
2022/04/06	3	63.70	3	63.57	63.80	0	13,976	0.00%
2022/03/31	2	61.75	2	61.85	61.50	0	13,578	0.00%
2022/03/30	2	62.25	1	61.40	60.50	1	13,426	0.01%
2022/03/28	0.1	60.60	0	0.00	60.60	0.1	13,408	0.00%
2022/03/25	1	61.00	2	61.25	59.80	-1	13,358	-0.01%
2022/03/24	4	64.53	4	63.75	63.30	0	13,456	0.00%
2022/03/23	1	63.70	1	63.00	63.00	0	13,215	0.00%
2022/03/22	1	63.70	1	63.20	62.90	0	13,155	0.00%
2022/03/21	1	64.90	4	64.93	62.30	-3	13,130	-0.02%
2022/03/18	0	0.00	1	62.00	61.70	-1	13,246	-0.01%
2022/03/17	27	63.41	26	63.06	63.20	1	13,103	0.01%
2022/03/16	3	59.83	6	61.53	62.50	-3	12,201	-0.02%
2022/03/15	24	60.34	22	59.91	56.90	2	11,699	0.02%
2022/03/14	1	58.20	11	58.52	58.90	-10	10,877	-0.09%
2022/03/11	14	57.97	4	58.95	59.90	10	10,458	0.10%
2022/03/10	21	58.51	22	58.14	56.70	-1	9,968	-0.01%
2022/03/09	9	54.72	18	55.69	56.80	-9	9,155	-0.10%
2022/03/08	4	52.20	3	51.60	51.70	1	8,889	0.01%
2022/03/07	0	0.00	4	53.20	51.80	-4	8,706	-0.05%
2022/03/04	20	54.66	17	54.41	54.20	3	8,506	0.04%
2022/03/03	8	53.35	12	53.93	54.20	-4	8,153	-0.05%
2022/03/02	4	51.58	0	0.00	50.60	4	7,751	0.05%
2022/03/01	0	0.00	1	49.20	49.15	-1	7,552	-0.01%
2022/02/23	0	0.00	0.1	48.00	47.90	-0.1	7,494	0.00%
2022/02/21	0	0.00	2	48.40	48.50	-2	7,516	-0.03%
2022/02/18	1	47.90	0	0.00	48.10	1	7,515	0.01%
2022/02/14	2	47.75	0	0.00	47.65	2	7,855	0.03%
2022/02/11	2	51.00	0	0.00	49.80	2	7,857	0.03%
2022/02/09	0	0.00	1	49.40	49.50	-1	7,888	-0.01%
2022/01/25	2	48.43	0	0.00	47.60	2	8,424	0.02%
2022/01/21	5	53.20	6	53.70	52.00	-1	8,955	-0.01%
2022/01/20	0	0.00	1	52.50	52.30	-1	9,032	-0.01%
2022/01/19	1	52.30	0	0.00	51.90	1	9,076	0.01%
2022/01/18	7	52.86	0	53.50	52.10	7	9,076	0.08%
2022/01/14	15.1	54.56	18	54.86	53.20	-2.9	9,109	-0.03%
2022/01/13	2	54.35	0	0.00	53.80	2	8,806	0.02%
2022/01/12	4	54.20	8	53.31	56.90	-4	8,657	-0.05%
2022/01/11	16	54.08	22	53.95	55.80	-6	8,421	-0.07%
2022/01/10	3	51.23	7	51.64	50.80	-4	8,387	-0.05%
2022/01/07	3	49.47	1	48.30	48.75	2	8,596	0.02%
2022/01/06	2	51.40	2	51.00	50.60	0	8,989	0.00%
2022/01/05	21	54.38	19	54.45	52.90	2	9,010	0.02%
2022/01/04	3	51.97	4	52.18	52.30	-1	8,630	-0.01%
2022/01/03	0	0.00	1	49.20	50.00	-1	8,443	-0.01%
2021/12/30	1	49.75	0	0.00	49.50	1	8,383	0.01%
2021/12/29	1	49.60	0	0.00	49.65	1	8,401	0.01%
2021/12/28	3	48.90	2	48.05	48.00	1	8,393	0.01%
2021/12/23	1	50.40	0	0.00	50.20	1	8,908	0.01%
2021/12/22	4	48.18	0	0.00	49.30	4	8,773	0.05%
2021/12/21	1	47.50	1	47.75	48.00	0	8,735	0.00%
2021/12/20	4	50.93	6	49.58	48.30	-2	8,667	-0.02%
2021/12/17	4	48.45	2	48.33	48.00	2	8,355	0.02%
2021/12/15	0	0.00	3	47.08	47.50	-3	8,230	-0.04%
2021/12/14	4	48.21	3	48.92	47.55	1	8,123	0.01%
2021/12/10	2	45.35	1	46.00	45.00	1	7,443	0.01%
2021/12/09	0	0.00	1	44.40	44.05	-1	7,265	-0.01%
2021/12/08	1	42.60	1	43.05	43.20	0	7,182	0.00%
2021/12/06	1	43.50	1	44.10	43.40	0	7,134	0.00%
2021/12/03	2	45.00	7	44.53	42.95	-5	7,016	-0.07%
2021/12/02	3	41.42	0	0.00	41.50	3	6,772	0.04%
2021/11/30	0	0.00	5	41.74	41.80	-5	6,762	-0.07%
2021/11/29	1	39.50	0	0.00	40.85	1	6,756	0.01%
2021/11/26	2	41.65	1	41.10	41.10	1	6,732	0.01%
2021/11/24	1	43.50	0	0.00	43.20	1	6,774	0.01%
2021/11/23	1	43.10	0	0.00	42.75	1	6,740	0.01%
2021/11/22	2	42.75	3	42.22	42.40	-1	6,683	-0.01%
2021/11/19	4	41.45	1	41.60	41.15	3	6,672	0.04%
2021/11/15	1	43.15	3	42.75	42.10	-2	6,597	-0.03%
2021/11/12	7	43.56	4	42.71	42.00	3	6,545	0.05%
2021/11/11	2	45.73	0	0.00	45.90	2	6,384	0.03%
2021/11/10	1	45.80	0	0.00	45.45	1	6,263	0.02%
2021/11/09	1	45.90	1	47.50	46.45	0	6,229	0.00%
2021/11/04	1	47.00	0	0.00	46.85	1	6,054	0.02%
2021/11/03	1	46.40	0	0.00	46.35	1	5,922	0.02%
2021/11/02	7	49.67	7	48.44	48.35	0	5,792	0.00%
2021/11/01	1	49.50	1	48.45	49.70	0	5,363	0.00%
2021/10/29	7	46.27	8	46.98	45.20	-1	5,080	-0.02%
2021/10/28	4	44.00	45	48.36	48.40	-41	4,708	-0.87%
2021/10/27	1	43.40	4	43.33	44.00	-3	4,418	-0.07%
2021/10/25	2	43.73	0	0.00	43.60	2	4,267	0.05%
2021/10/22	1	42.60	1	43.60	43.20	0	4,148	0.00%
2021/10/21	2	43.20	5	42.80	42.50	-3	4,098	-0.07%
2021/10/20	1	44.05	0	0.00	43.25	1	4,007	0.02%
2021/10/19	2	44.28	3	43.88	44.70	-1	3,860	-0.03%
2021/10/18	10	44.49	7	44.96	44.60	3	3,596	0.08%
2021/10/15	2	40.80	5	41.62	42.90	-3	3,142	-0.10%
2021/10/14	25	37.43	25	38.02	39.00	0	2,825	0.00%
2021/10/13	0	0.00	1	35.60	37.60	-1	2,452	-0.04%
2021/10/12	1	34.45	0	0.00	34.20	1	2,351	0.04%
2021/10/06	1	34.50	1	33.20	33.20	0	2,277	0.00%
2021/10/05	0	0.00	2	32.75	33.80	-2	2,233	-0.09%
2021/10/04	4	35.18	4	34.20	34.40	0	2,200	0.00%
2021/10/01	1	34.40	15	36.87	36.50	-14	1,906	-0.73%
2021/09/28	7	33.39	4	33.40	33.30	3	1,599	0.19%
2021/09/22	1	30.75	0	0.00	30.30	1	1,637	0.06%
2021/09/09	1	35.65	0	0.00	35.90	1	1,792	0.06%
2021/09/02	0	0.00	4	39.50	38.35	-4	2,431	-0.16%
2021/09/01	0	0.00	1	39.55	39.55	-1	2,430	-0.04%
2021/08/31	4	39.13	0	0.00	39.40	4	2,439	0.16%
2021/08/30	3	40.25	1	40.40	40.05	2	2,433	0.08%
2021/08/24	0	0.00	1	37.15	36.65	-1	2,438	-0.04%
2021/08/23	0	0.00	2	37.05	37.80	-2	2,467	-0.08%
2021/08/18	0	0.00	3	36.05	37.80	-3	2,524	-0.12%
2021/08/16	0	0.00	1	36.65	37.30	-1	2,652	-0.04%
2021/08/13	2	39.78	0	0.00	39.10	2	2,735	0.07%
2021/08/11	1	41.10	0	0.00	39.50	1	3,038	0.03%
2021/08/10	21	41.85	0	0.00	41.50	21	3,096	0.68%
2021/08/09	12	44.58	1	43.95	43.80	11	3,146	0.35%
2021/08/05	1	46.50	0	0.00	45.55	1	3,476	0.03%
2021/08/02	1	45.05	2	45.10	45.45	-1	3,530	-0.03%
2021/07/30	6	44.80	0	0.00	44.80	6	3,539	0.17%
2021/07/29	6	45.15	0	0.00	45.40	6	3,617	0.17%
2021/07/27	5	48.12	3	47.68	46.25	2	3,679	0.05%
2021/07/20	1	47.50	0	0.00	47.50	1	3,657	0.03%
2021/07/19	0	0.00	11	48.07	48.85	-11	3,653	-0.30%
2021/07/14	6	44.50	2	45.90	44.25	4	3,647	0.11%
2021/07/13	5	46.28	0	0.00	45.05	5	3,670	0.14%
2021/07/09	3	46.87	0	0.00	46.50	3	3,729	0.08%
2021/07/06	2	47.33	0	0.00	47.05	2	4,432	0.05%
2021/07/05	2	47.10	1	48.45	48.00	1	4,455	0.02%
2021/06/30	1	50.90	2	51.70	49.45	-1	4,572	-0.02%
2021/06/28	4	48.64	5	48.55	48.30	-1	4,516	-0.02%
2021/06/24	0	0.00	2	50.50	50.10	-2	4,600	-0.04%
2021/06/23	3	50.67	2	50.40	50.50	1	4,600	0.02%
2021/06/22	3	50.50	0	0.00	48.15	3	4,534	0.07%
2021/06/21	2	50.10	3	50.20	49.50	-1	4,525	-0.02%
2021/06/17	32	50.33	37	49.78	50.40	-5	4,853	-0.10%
2021/06/15	1	45.60	3	45.13	45.55	-2	4,610	-0.04%
2021/06/11	3	44.80	0	0.00	44.15	3	4,610	0.07%
2021/06/08	1	44.65	1	45.00	44.75	0	4,846	0.00%
2021/06/02	2	46.88	0	0.00	45.50	2	5,146	0.04%
2021/05/31	1	45.70	0	0.00	45.70	1	5,150	0.02%
2021/05/28	1	45.00	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	2	44.10	45.10	-2	5,266	-0.04%
2021/05/25	0	0.00	4	44.04	43.80	-4	5,298	-0.08%
2021/05/24	27	42.54	79	42.02	43.15	-52	5,389	-0.96%
2021/05/21	14	42.24	0	0.00	41.95	14	5,356	0.26%
2021/05/20	45	44.66	0	0.00	42.20	45	5,331	0.84%
2021/05/14	1	43.80	2	44.95	41.70	-1	5,068	-0.02%
2021/05/13	2	42.90	0	0.00	42.15	2	4,928	0.04%
2021/05/12	1	49.85	1	50.90	46.80	0	4,954	0.00%
2021/05/11	1	52.30	1	53.00	52.00	0	4,956	0.00%
2021/05/10	2	57.55	0	0.00	57.70	2	4,977	0.04%
2021/05/07	1	57.10	0	0.00	57.60	1	5,010	0.02%
2021/05/06	5	58.86	5	58.92	56.40	0	5,038	0.00%
2021/05/05	1	57.60	2	56.50	55.80	-1	4,987	-0.02%
2021/05/04	2	56.50	1	57.50	57.80	1	5,010	0.02%
2021/05/03	1	64.50	0	0.00	61.20	1	5,033	0.02%
2021/04/23	1	62.90	0	0.00	62.90	1	5,517	0.02%
2021/04/22	0	0.00	1	62.10	62.30	-1	5,531	-0.02%
2021/04/21	2	65.50	0	0.00	65.00	2	5,540	0.04%
2021/04/20	1	66.40	0	0.00	66.10	1	5,547	0.02%
2021/04/19	0	0.00	20	66.80	66.30	-20	5,629	-0.36%
2021/04/16	20	68.45	0	0.00	67.90	20	5,773	0.35%
2021/04/14	1	66.60	1	70.00	66.40	0	6,342	0.00%
2021/04/13	16	69.40	24	70.70	68.50	-8	6,342	-0.13%
2021/04/08	4	66.98	1	66.40	66.00	3	6,017	0.05%
2021/04/07	1	66.80	2	66.95	66.50	-1	6,149	-0.02%
2021/03/31	1	66.10	0	0.00	66.10	1	7,352	0.01%
2021/03/29	10	68.00	12	67.90	67.00	-2	9,031	-0.02%
2021/03/26	1	64.80	0	0.00	64.80	1	9,044	0.01%
2021/03/25	1	64.90	0	0.00	64.90	1	9,088	0.01%
2021/03/24	2	65.70	0	0.00	65.70	2	9,087	0.02%
2021/03/23	3	68.50	3	70.13	66.60	0	9,079	0.00%
2021/03/22	5	71.88	23	71.15	69.90	-18	9,084	-0.20%
2021/03/19	3	68.50	0	0.00	68.50	3	8,935	0.03%
2021/03/18	1	64.20	0	0.00	64.10	1	8,914	0.01%
2021/03/16	1	64.90	2	65.90	64.90	-1	8,962	-0.01%
2021/03/15	1	66.90	0	0.00	65.20	1	9,010	0.01%
2021/03/12	2	64.20	0	0.00	64.20	2	8,927	0.02%
2021/03/11	1	64.70	1	63.20	63.80	0	8,889	0.00%
2021/03/10	3	64.90	3	64.17	63.70	0	8,864	0.00%
2021/03/08	2	62.10	1	62.30	61.30	1	8,950	0.01%
2021/03/05	1	62.20	1	61.80	61.40	0	9,089	0.00%
2021/03/04	1	65.10	14	63.36	62.80	-13	9,315	-0.14%
2021/03/03	18	65.24	6	65.27	64.50	12	9,523	0.13%
2021/03/02	1	63.90	1	62.60	63.00	0	9,964	0.00%
2021/02/26	1	63.70	1	62.60	62.60	0	10,758	0.00%
2021/02/25	1	62.80	0	0.00	62.70	1	11,037	0.01%
2021/02/24	0	0.00	1	64.50	62.80	-1	11,232	-0.01%
2021/02/23	1	63.00	2	62.80	62.10	-1	11,626	-0.01%
2021/02/22	3	63.27	5	63.40	63.00	-2	12,275	-0.02%
2021/02/19	2	62.15	5	62.44	61.90	-3	12,431	-0.02%
2021/02/18	1	60.30	0	0.00	60.30	1	12,871	0.01%
2021/02/04	1	56.80	1	57.50	57.20	0	13,747	0.00%
2021/02/03	2	60.00	2	58.60	57.20	0	14,188	0.00%
2021/01/26	3	61.50	0	0.00	60.60	3	17,105	0.02%
2021/01/25	1	62.00	4	64.00	63.00	-3	17,394	-0.02%
2021/01/22	4	63.18	4	63.20	62.50	0	17,744	0.00%
2021/01/21	2	60.65	0	0.00	60.60	2	18,173	0.01%
2021/01/19	72	64.29	72	64.54	63.50	0	18,379	0.00%
2021/01/18	2	60.90	0	0.00	60.60	2	18,467	0.01%
2021/01/15	0	0.00	2	63.70	62.10	-2	18,509	-0.01%
2021/01/14	1	62.80	3	63.80	63.70	-2	18,562	-0.01%
2021/01/12	2	64.20	2	63.85	63.70	0	18,692	0.00%
2021/01/11	2	67.45	3	66.40	65.50	-1	18,784	-0.01%
2021/01/08	8	67.49	2	66.75	66.30	6	18,730	0.03%
2021/01/07	61	67.80	53	68.47	70.10	8	18,616	0.04%
2021/01/06	9	66.79	8	65.06	63.80	1	19,991	0.01%
2021/01/05	1	68.70	0	0.00	68.50	1	21,261	0.00%
2021/01/04	10	69.00	0	0.00	69.00	10	21,267	0.05%
2020/12/31	2	69.50	1	68.80	70.10	1	21,437	0.00%
2020/12/30	56	72.22	54	71.41	69.20	2	21,684	0.01%
2020/12/29	6	72.28	8	71.09	71.00	-2	21,788	-0.01%
2020/12/28	5	70.94	3	71.27	69.70	2	21,406	0.01%
2020/12/25	28	74.16	24	74.42	70.30	4	21,490	0.02%
2020/12/24	48	70.49	47	70.73	72.60	1	20,907	0.00%
2020/12/23	1	65.60	1	65.90	67.40	0	19,635	0.00%
2020/12/22	5	63.84	5	61.80	61.30	0	19,452	0.00%
2020/12/16	1	61.70	2	62.45	62.10	-1	19,790	-0.01%
2020/12/15	2	61.95	1	60.70	61.40	1	19,793	0.01%
2020/12/09	1	62.70	1	63.50	62.40	0	19,890	0.00%
2020/12/08	0	0.00	1	63.60	62.50	-1	19,954	-0.01%
2020/12/07	3	63.17	4	62.85	62.90	-1	20,155	0.00%
2020/12/02	11	64.04	10	62.70	62.30	1	21,149	0.00%
2020/11/30	10	67.35	11	66.53	65.50	-1	22,888	0.00%
2020/11/27	10	65.70	12	65.58	65.70	-2	22,916	-0.01%
2020/11/26	35	66.10	40	65.22	64.60	-5	22,788	-0.02%
2020/11/25	45	64.79	46	65.87	65.50	-1	22,333	0.00%
2020/11/24	0	0.00	1	63.30	63.30	-1	21,546	0.00%
2020/11/23	7	61.29	1	60.90	60.80	6	21,285	0.03%
2020/11/20	8	62.24	7	62.07	61.60	1	21,093	0.00%
2020/11/19	11	61.19	12	61.41	60.60	-1	20,626	0.00%
2020/11/18	4	57.95	3	58.40	58.40	1	20,001	0.00%
2020/11/17	14	60.02	24	59.37	58.10	-10	19,821	-0.05%
2020/11/16	1	58.00	4	58.23	57.00	-3	19,490	-0.02%
2020/11/13	12	57.68	2	57.65	58.20	10	19,528	0.05%
2020/11/12	21	55.57	25	56.27	58.70	-4	19,415	-0.02%
2020/11/11	7	58.80	2	58.80	57.50	5	19,038	0.03%
2020/11/10	5	65.34	5	65.04	63.60	0	18,794	0.00%
2020/11/09	13	64.29	13	64.42	65.20	0	18,547	0.00%
2020/11/06	16	64.82	12	65.13	61.80	4	18,159	0.02%
2020/11/05	3	61.37	2	63.50	63.50	1	17,342	0.01%
2020/11/04	3	57.40	4	58.23	57.80	-1	16,906	-0.01%
2020/11/03	2	58.45	2	56.80	57.00	0	16,565	0.00%
2020/11/02	2	57.00	5	56.64	57.90	-3	16,671	-0.02%
2020/10/30	7	59.56	4	58.00	57.20	3	16,486	0.02%
2020/10/29	48	63.52	51	63.74	62.00	-3	16,236	-0.02%
2020/10/27	1	68.40	1	67.50	64.90	0	15,895	0.00%
2020/10/26	1	58.80	0	0.00	63.80	1	15,799	0.01%
2020/10/21	0	0.00	1	56.30	56.10	-1	15,547	-0.01%
2020/10/19	0	0.00	2	58.20	59.50	-2	15,380	-0.01%
2020/10/16	0	0.00	11	56.75	55.10	-11	15,211	-0.07%
2020/10/15	12	55.05	0	0.00	56.00	12	15,133	0.08%
2020/10/14	72	56.12	66	56.30	57.00	6	15,022	0.04%
2020/10/13	10	50.23	19	51.37	54.00	-9	13,391	-0.07%
2020/10/08	0	0.00	20	44.65	44.65	-20	12,583	-0.16%
2020/10/07	1	40.60	16	39.83	40.60	-15	12,553	-0.12%
2020/10/06	0	0.00	20	38.27	38.50	-20	12,343	-0.16%
2020/10/05	10	36.53	5	37.00	37.00	5	12,131	0.04%
2020/09/30	51	36.87	58	37.05	36.60	-7	12,296	-0.06%
2020/09/28	34	35.80	31	36.39	35.70	3	12,033	0.02%
2020/09/25	12	35.83	16	34.58	35.10	-4	11,931	-0.03%
2020/09/24	77	38.93	50	39.28	37.50	27	11,731	0.23%
2020/09/23	83	38.93	104	39.29	40.00	-21	11,468	-0.18%	大賣/
2020/09/21	5	38.00	2	38.23	37.90	3	11,156	0.03%
2020/09/17	8	38.84	7	39.17	38.50	1	11,008	0.01%
2020/09/16	8	38.16	22	38.18	38.45	-14	10,878	-0.13%
2020/09/15	27	37.69	26	37.88	37.45	1	10,737	0.01%
2020/09/14	5	36.00	5	36.20	36.65	0	10,560	0.00%
2020/09/11	19	38.47	0	0.00	37.50	19	10,417	0.18%
2020/09/10	35	38.74	40	39.28	39.05	-5	10,243	-0.05%
2020/09/09	73	37.91	72	38.29	38.65	1	9,950	0.01%
2020/09/08	42	37.51	36	38.08	37.30	6	9,448	0.06%
2020/09/07	75	41.89	40	42.04	39.30	35	9,115	0.38%
2020/09/04	37	44.68	31	44.75	43.10	6	8,572	0.07%
2020/09/03	6	42.20	47	42.46	43.00	-41	7,056	-0.58%
2020/09/02	16	39.05	36	38.60	39.10	-20	6,524	-0.31%
2020/09/01	2	36.85	10	37.35	36.75	-8	6,229	-0.13%
2020/08/31	2	36.88	6	36.52	36.90	-4	6,088	-0.07%
2020/08/28	7	35.21	9	35.18	34.85	-2	5,950	-0.03%
2020/08/27	16	36.52	0	0.00	35.25	16	5,908	0.27%
2020/08/26	10	36.41	0	0.00	36.25	10	5,849	0.17%
2020/08/25	12	38.19	1	37.05	36.90	11	5,790	0.19%
2020/08/24	0	0.00	3	36.15	36.50	-3	5,684	-0.05%
2020/08/20	5	34.41	1	33.30	35.45	4	5,564	0.07%
2020/08/19	43	38.63	5	37.96	36.80	38	5,364	0.71%
2020/08/18	10	40.14	30	40.10	39.80	-20	5,178	-0.39%
2020/08/17	14	38.93	11	40.06	39.70	3	4,976	0.06%
2020/08/14	2	39.63	46	39.88	39.50	-44	4,826	-0.91%
2020/08/13	30	39.07	10	38.22	38.10	20	4,577	0.44%
2020/08/12	0	0.00	9	37.98	38.85	-9	4,472	-0.20%
2020/08/11	30	36.33	11	36.61	36.75	19	4,272	0.44%
2020/08/10	4	38.84	1	39.95	38.70	3	4,077	0.07%
2020/08/07	10	38.20	0	0.00	37.25	10	3,817	0.26%
2020/08/06	12	38.37	0	0.00	36.70	12	3,659	0.33%
2020/08/05	10	40.50	1	40.50	40.45	9	3,343	0.27%
2020/08/04	3	41.50	4	41.49	41.50	-1	3,188	-0.03%
2020/08/03	4	40.35	3	40.08	39.80	1	3,011	0.03%
2020/07/31	1	39.40	0	0.00	40.60	1	2,780	0.04%
2020/07/30	1	40.50	1	40.90	40.90	0	2,530	0.00%
2020/07/23	3	36.40	0	0.00	36.30	3	2,184	0.14%
2020/07/20	0	0.00	5	33.65	35.80	-5	2,049	-0.24%
2020/07/17	0	0.00	7	34.33	33.30	-7	1,966	-0.36%
2020/07/16	15	36.93	14	36.42	35.95	1	1,876	0.05%
2020/07/15	6	35.76	9	35.73	37.15	-3	1,433	-0.21%
2020/07/14	8	32.74	3	32.47	33.80	5	1,150	0.43%
2020/07/13	10	31.55	0	0.00	31.55	10	895	1.12%
2020/07/10	0	0.00	5	28.43	28.70	-5	759	-0.66%
2020/07/09	14	27.99	9	28.68	28.75	5	650	0.77%
2020/07/08	1	25.60	3	26.17	26.50	-2	413	-0.48%
2020/07/02	0	0.00	1	23.60	23.60	-1	274	-0.36%
2020/06/03	0	0.00	2	22.50	22.50	-2	356	-0.56%
2020/04/22	0	0.00	2	18.50	18.65	-2	382	-0.52%
2020/04/08	1	18.45	0	0.00	18.40	1	413	0.24%
2020/04/01	0	0.00	3	17.65	17.65	-3	489	-0.61%
2020/03/18	2	17.10	0	0.00	17.10	2	542	0.37%
2020/03/13	2	17.63	0	0.00	18.05	2	538	0.37%
2020/03/06	1	21.40	0	0.00	21.45	1	505	0.20%
2020/02/07	0	0.00	1	22.30	22.25	-1	550	-0.18%
2020/02/04	1	22.75	0	0.00	22.80	1	627	0.16%
2019/12/27	0	0.00	2	23.48	23.70	-2	507	-0.39%
2019/12/26	2	23.30	1	23.80	24.05	1	468	0.21%
2019/12/06	0	0.00	1	22.55	22.50	-1	348	-0.29%
2019/11/05	0	0.00	2	22.43	22.25	-2	269	-0.74%
2019/11/04	1	21.80	0	0.00	21.95	1	204	0.49%
2019/11/01	0	0.00	1	20.75	20.60	-1	183	-0.54%
2019/10/08	1	21.65	0	0.00	21.65	1	229	0.44%
2019/10/04	0	0.00	5	21.65	21.75	-5	281	-1.78%
2019/09/03	1	22.05	0	0.00	21.85	1	331	0.30%
2019/08/21	5	21.35	0	0.00	21.15	5	341	1.47%
2019/07/11	0	0.00	1	21.20	21.25	-1	834	-0.12%
2019/07/05	1	24.20	0	0.00	23.85	1	953	0.10%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/05/16	1	23.60	0	0.00	24.55	1	1,231	0.08%
2019/05/13	1	23.90	0	0.00	23.00	1	1,179	0.08%
2019/05/08	1	25.00	0	0.00	24.75	1	1,102	0.09%
2019/05/07	0	0.00	2	26.50	25.15	-2	1,090	-0.18%
2019/05/03	2	26.13	1	26.05	25.90	1	998	0.10%
2019/04/17	0	0.00	3	25.30	25.30	-3	880	-0.34%
2019/04/16	3	25.90	1	26.00	25.70	2	857	0.23%
2019/03/21	1	23.90	0	0.00	23.95	1	614	0.16%
2019/02/26	1	23.55	1	23.85	23.50	0	549	0.00%
2019/01/24	0	0.00	2	22.45	22.50	-2	505	-0.40%
2018/12/21	1	19.35	0	0.00	19.60	1	510	0.20%
2018/12/20	1	19.75	0	0.00	19.40	1	512	0.20%
2018/11/26	0	0.00	2	21.20	21.60	-2	772	-0.26%
2018/11/23	0	0.00	1	21.90	21.60	-1	810	-0.12%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/08/31	0	0.00	1	24.25	24.25	-1	602	-0.17%
2018/08/27	0	0.00	3	24.08	23.60	-3	514	-0.58%
2018/07/26	2	22.23	0	0.00	22.20	2	1,492	0.13%
2018/06/14	1	23.80	0	0.00	23.70	1	2,522	0.04%
2018/06/12	1	23.80	0	0.00	23.70	1	2,529	0.04%
2018/06/07	5	24.30	5	24.15	24.10	0	2,563	0.00%
2018/05/16	5	26.82	5	27.15	26.10	0	2,188	0.00%
2018/05/15	1	26.35	1	26.30	26.85	0	2,117	0.00%
2018/05/14	2	25.35	0	0.00	25.85	2	2,062	0.10%
2018/05/11	2	25.05	2	25.45	25.45	0	2,012	0.00%
2018/05/04	5	24.70	7	25.14	24.70	-2	1,724	-0.12%
2018/04/16	0	0.00	6	21.50	21.10	-6	590	-1.02%
2018/04/13	2	22.50	0	0.00	21.50	2	580	0.34%
2018/04/12	2	22.60	5	22.70	22.50	-3	558	-0.54%
2018/04/11	7	23.29	0	0.00	22.85	7	543	1.29%