安集 (6477)-第一金-大稻埕券商分點個股進出

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
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	37.65	0	0.00	37.55	0.2	959	0.02%
2024/05/24	0.1	37.45	0	0.00	37.35	0.1	1,035	0.01%
2024/05/22	0.1	38.35	0	0.00	38.25	0.1	1,040	0.01%
2024/05/21	0	0.00	10	38.50	38.20	-10	1,039	-0.96%
2024/05/20	1	38.50	0	0.00	38.45	1	1,047	0.10%
2024/05/17	4	39.25	0	0.00	38.65	4	1,041	0.38%
2024/05/16	11	37.60	1	37.65	38.00	10	979	1.02%
2024/04/19	4	38.00	2	39.20	37.60	2	944	0.21%
2024/04/18	0	0.00	2	38.60	38.20	-2	929	-0.22%
2024/04/11	2	39.65	2	40.50	39.70	0	884	0.00%
2024/03/21	5	41.76	35	41.98	42.35	-30	732	-4.10%
2024/03/11	2	40.58	2	40.63	40.15	0	614	0.00%
2024/02/21	0.1	38.30	2	38.20	38.65	-2	490	-0.40%
2024/01/12	0	0.00	0.2	37.60	37.60	-0.2	530	-0.04%
2024/01/10	0	0.00	0.2	37.10	37.00	-0.2	540	-0.04%
2024/01/02	1	38.60	0	0.00	38.60	1	579	0.17%
2023/12/11	0	0.00	3	37.50	37.40	-3	512	-0.59%
2023/12/07	1	38.10	0	0.00	38.00	1	511	0.20%
2023/12/05	0	0.00	6	38.10	38.50	-6	519	-1.15%
2023/12/04	1	38.00	0	0.00	38.20	1	520	0.19%
2023/11/27	31	38.35	0	0.00	37.95	31	504	6.14%
2023/11/17	1	37.75	0	0.00	37.35	1	498	0.20%
2023/08/17	1	41.20	0	0.00	41.95	1	1,044	0.10%
2023/08/07	2	43.95	0	0.00	43.05	2	1,263	0.16%
2023/07/27	1	45.55	0	0.00	46.10	1	1,616	0.06%
2023/07/20	1	48.10	0	0.00	47.75	1	1,977	0.05%
2023/07/17	1	49.90	0	0.00	49.65	1	2,266	0.04%
2023/07/05	1	50.90	0	0.00	50.20	1	3,661	0.03%
2023/07/04	0	0.00	4	50.40	50.10	-4	3,911	-0.10%
2023/07/03	0	0.00	1	51.00	51.00	-1	3,977	-0.03%
2023/06/20	0	0.00	4	51.63	50.80	-4	4,090	-0.10%
2023/06/16	1	49.70	0	0.00	49.70	1	4,119	0.02%
2023/06/15	1	49.30	0	0.00	48.95	1	4,244	0.02%
2023/06/14	0	0.00	1	49.20	49.15	-1	4,353	-0.02%
2023/06/13	0	0.00	1	48.90	48.85	-1	4,403	-0.02%
2023/06/09	2	50.65	2	50.00	50.20	0	4,477	0.00%
2023/06/08	8	52.28	0	0.00	51.60	8	4,456	0.18%
2023/06/07	0	0.00	2	51.70	51.60	-2	4,466	-0.04%
2023/06/05	0	0.00	3	52.17	52.20	-3	4,500	-0.07%
2023/05/25	0	0.00	1	50.90	50.70	-1	4,511	-0.02%
2023/05/12	2	49.05	1	49.25	49.50	1	4,619	0.02%
2023/05/09	2	51.60	0	0.00	51.40	2	4,495	0.04%
2023/05/08	0	0.00	2	55.10	55.30	-2	4,395	-0.05%
2023/05/05	8	55.73	0	0.00	55.20	8	4,376	0.18%
2023/05/04	6	56.50	1	57.30	57.20	5	4,337	0.12%
2023/05/03	7	55.84	0	0.00	56.70	7	4,267	0.16%
2023/05/02	1	56.00	3	55.60	56.70	-2	4,232	-0.05%
2023/04/27	1	53.80	2	53.45	53.40	-1	4,082	-0.02%
2023/04/26	2	54.55	2	54.25	54.90	0	4,034	0.00%
2023/04/25	1	53.60	0	0.00	53.80	1	3,945	0.03%
2023/04/24	5	53.44	1	53.50	53.50	4	3,891	0.10%
2023/04/21	1	52.90	8	52.84	52.40	-7	3,905	-0.18%
2023/04/20	8	56.60	6	55.28	54.90	2	3,803	0.05%
2023/04/19	17	58.12	9	57.31	57.00	8	3,637	0.22%
2023/04/18	6	56.03	3	55.60	54.80	3	3,121	0.10%
2023/04/14	4	55.85	5	54.90	54.90	-1	2,932	-0.03%
2023/04/13	5	54.90	1	55.30	55.40	4	2,855	0.14%
2023/04/12	1	54.70	12	53.37	54.70	-11	2,680	-0.41%
2023/04/11	0	0.00	1	51.90	52.40	-1	2,461	-0.04%
2023/04/10	7	52.21	3	52.17	51.80	4	2,433	0.16%
2023/04/07	31	53.17	21	53.51	53.40	10	2,341	0.43%
2023/03/28	0	0.00	2	47.90	47.60	-2	2,058	-0.10%
2023/03/21	2	49.78	0	0.00	49.35	2	2,072	0.10%
2023/03/20	4	49.90	3	50.10	50.10	1	2,157	0.05%
2023/03/17	1	49.00	0	0.00	49.00	1	2,376	0.04%
2023/03/14	3	47.25	2	47.70	47.45	1	2,369	0.04%
2023/02/17	0	0.00	1	48.05	48.20	-1	2,936	-0.03%
2023/02/16	1	48.50	10	48.20	48.05	-9	2,955	-0.30%
2023/01/09	0	0.00	1	48.00	47.85	-1	3,090	-0.03%
2023/01/05	16	49.23	5	47.65	47.65	11	3,123	0.35%
2022/12/20	0	0.00	1	45.15	44.50	-1	3,250	-0.03%
2022/12/13	0	0.00	3	48.05	47.80	-3	3,281	-0.09%
2022/12/12	13	50.50	14	49.56	49.15	-1	3,254	-0.03%
2022/12/09	7	50.49	8	50.69	49.70	-1	3,136	-0.03%
2022/12/08	9	49.47	13	48.71	48.20	-4	2,828	-0.14%
2022/12/07	3	47.88	4	47.94	47.45	-1	2,731	-0.04%
2022/12/05	11	48.27	0	0.00	48.25	11	2,758	0.40%
2022/12/02	1	47.60	4	47.89	48.55	-3	2,755	-0.11%
2022/11/30	1	46.65	1	46.65	46.65	0	2,665	0.00%
2022/11/24	2	46.33	2	46.20	46.40	0	2,899	0.00%
2022/11/23	3	45.50	0	0.00	45.25	3	3,180	0.09%
2022/11/21	1	45.80	1	46.30	45.95	0	3,409	0.00%
2022/11/16	0	0.00	1	46.80	47.20	-1	3,435	-0.03%
2022/11/15	5	46.85	5	46.49	47.95	0	3,462	0.00%
2022/11/14	1	43.35	0	0.00	43.70	1	3,487	0.03%
2022/11/11	0	0.00	1	44.50	42.45	-1	3,660	-0.03%
2022/11/09	1	43.25	1	43.20	43.25	0	3,903	0.00%
2022/11/08	1	45.20	0	0.00	43.75	1	3,919	0.03%
2022/11/04	1	44.00	3	43.87	44.65	-2	4,022	-0.05%
2022/11/03	2	43.15	0	0.00	43.45	2	4,069	0.05%
2022/10/31	1	43.10	1	42.70	41.95	0	4,427	0.00%
2022/10/20	1	44.00	1	43.30	43.25	0	4,944	0.00%
2022/10/17	5	40.50	5	41.50	42.50	0	5,238	0.00%
2022/09/27	2	47.30	0	0.00	47.30	2	6,633	0.03%
2022/09/23	0	0.00	2	52.40	50.60	-2	7,174	-0.03%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/20	1	54.70	0	0.00	54.60	1	8,209	0.01%
2022/09/16	0	0.00	1	54.50	55.60	-1	8,558	-0.01%
2022/09/15	3	55.60	0	0.00	54.50	3	8,572	0.03%
2022/09/12	0	0.00	3	57.70	57.50	-3	8,605	-0.03%
2022/09/08	1	55.20	0	0.00	55.00	1	8,590	0.01%
2022/09/06	0	0.00	3	54.60	53.20	-3	8,599	-0.03%
2022/09/05	10	56.60	0	0.00	55.70	10	8,573	0.12%
2022/09/02	0	0.00	4	58.50	57.10	-4	8,538	-0.05%
2022/09/01	0	0.00	6	58.50	57.50	-6	8,466	-0.07%
2022/08/31	0	0.00	1	57.80	57.90	-1	8,385	-0.01%
2022/08/30	9	57.86	13	59.36	57.80	-4	8,364	-0.05%
2022/08/29	11	58.10	5	57.60	57.30	6	8,096	0.07%
2022/08/26	7	58.30	7	58.00	58.30	0	8,035	0.00%
2022/08/25	7	57.40	7	55.30	57.40	0	7,976	0.00%
2022/08/24	7	55.20	7	56.30	55.20	0	7,938	0.00%
2022/08/22	0	0.00	2	57.50	56.10	-2	7,900	-0.03%
2022/08/19	0	0.00	2	57.55	57.60	-2	7,749	-0.03%
2022/08/18	2	58.30	3	57.43	58.90	-1	7,514	-0.01%
2022/08/17	1	57.20	0.1	55.70	55.80	0.9	7,316	0.01%
2022/08/12	4	53.60	0	0.00	54.20	4	7,014	0.06%
2022/08/11	0	0.00	5	55.64	54.40	-5	7,033	-0.07%
2022/08/10	1	55.20	1	54.50	54.30	0	6,994	0.00%
2022/08/09	5	54.72	5	55.84	54.40	0	7,076	0.00%
2022/08/08	0	0.00	2	51.70	54.00	-2	6,895	-0.03%
2022/08/05	1	50.10	0	0.00	51.50	1	6,853	0.01%
2022/08/04	0	0.00	0.1	50.00	49.40	-0.1	6,865	0.00%
2022/08/03	2	51.55	2.1	51.02	50.90	-0.1	6,874	0.00%
2022/08/02	1	53.30	0	0.00	53.30	1	6,852	0.01%
2022/08/01	2	55.60	0	0.00	55.60	2	6,840	0.03%
2022/07/29	4.3	55.43	4	55.45	55.00	0.3	6,769	0.00%
2022/07/28	2	54.15	5	53.92	53.80	-3	6,613	-0.05%
2022/07/27	2	53.15	0	0.00	54.00	2	6,560	0.03%
2022/07/26	1	54.80	1	53.61	53.60	0	6,546	0.00%
2022/07/25	6	55.17	3	55.00	54.10	3	6,606	0.05%
2022/07/22	1	53.70	4	53.30	53.50	-3	6,607	-0.05%
2022/07/19	2	51.80	4	52.40	51.70	-2	6,737	-0.03%
2022/07/15	0	0.00	4	50.10	51.00	-4	6,901	-0.06%
2022/07/14	0	0.00	4	49.65	49.95	-4	7,064	-0.06%
2022/07/13	1	48.80	0	0.00	48.40	1	7,220	0.01%
2022/07/12	2	50.30	0	0.00	48.30	2	7,380	0.03%
2022/07/11	1	51.60	1	52.90	53.10	0	7,515	0.00%
2022/07/08	0	0.00	5.1	53.40	53.30	-5.1	7,695	-0.07%
2022/07/07	6	53.03	1	53.00	52.40	5	8,006	0.06%
2022/07/06	9	54.98	1.1	52.82	53.00	7.9	8,458	0.09%
2022/07/05	5.2	57.57	51.1	60.22	57.00	-45.9	8,739	-0.53%
2022/07/04	1	53.20	3	55.23	55.30	-2	8,229	-0.02%
2022/07/01	3	54.10	2	52.90	52.90	1	8,150	0.01%
2022/06/30	1	53.10	7	54.47	54.20	-6	8,182	-0.07%
2022/06/29	0	0.00	16	55.65	54.00	-16	8,032	-0.20%
2022/06/28	59	54.61	4	53.93	55.00	55	7,956	0.69%
2022/06/27	0.1	52.00	1.2	50.77	52.80	-1.1	7,575	-0.01%
2022/06/24	1.2	44.94	9	45.81	48.00	-7.8	7,364	-0.11%
2022/06/23	2	43.18	1	43.90	43.65	1	7,410	0.01%
2022/06/22	1	45.65	2	45.15	44.50	-1	7,594	-0.01%
2022/06/21	4	43.53	0	0.00	44.05	4	7,840	0.05%
2022/06/17	1	45.30	0	0.00	44.90	1	8,193	0.01%
2022/06/16	0	0.00	0.1	47.50	45.65	-0.1	8,489	0.00%
2022/06/14	1.1	47.47	0	0.00	48.15	1.1	9,858	0.01%
2022/06/13	1	49.55	0	0.00	49.20	1	10,434	0.01%
2022/06/10	0	0.00	1	51.40	51.30	-1	11,246	-0.01%
2022/06/09	3	51.40	0	0.00	51.60	3	11,682	0.03%
2022/06/08	2	51.55	0	0.00	51.20	2	12,280	0.02%
2022/06/07	2	52.65	0	0.00	52.60	2	13,295	0.02%
2022/06/06	1	54.70	1	53.40	53.40	0	13,536	0.00%
2022/06/02	3	53.40	2	53.75	53.10	1	13,631	0.01%
2022/06/01	0	0.00	5	53.74	53.60	-5	13,792	-0.04%
2022/05/31	0	0.00	1	52.60	52.70	-1	14,139	-0.01%
2022/05/30	0	0.00	1	52.40	52.60	-1	14,536	-0.01%
2022/05/27	3	50.33	1	50.20	50.50	2	14,718	0.01%
2022/05/26	2	50.35	0	0.00	49.20	2	14,744	0.01%
2022/05/25	1	50.60	0	0.00	50.50	1	14,748	0.01%
2022/05/24	1	50.00	0	0.00	50.30	1	14,858	0.01%
2022/05/20	2	51.55	1	51.30	51.30	1	14,847	0.01%
2022/05/19	3	51.00	0	0.00	51.40	3	14,838	0.02%
2022/05/18	1	53.40	0	0.00	53.20	1	14,793	0.01%
2022/05/17	6	53.95	4	54.28	52.90	2	14,753	0.01%
2022/05/16	1	54.00	0	0.00	52.50	1	14,596	0.01%
2022/05/13	0	0.00	1	51.90	53.80	-1	14,551	-0.01%
2022/05/12	2	53.70	5	53.98	52.00	-3	14,510	-0.02%
2022/05/11	1	56.00	2	56.25	54.80	-1	14,555	-0.01%
2022/05/09	2	57.05	0	0.00	55.60	2	14,522	0.01%
2022/05/05	1	60.00	0	0.00	59.90	1	14,584	0.01%
2022/05/04	1	59.90	1	59.10	59.20	0	14,581	0.00%
2022/05/03	1	60.90	3	62.10	60.40	-2	14,614	-0.01%
2022/04/29	6	62.10	4	61.93	61.30	2	14,653	0.01%
2022/04/28	1	60.80	3	60.63	61.60	-2	14,737	-0.01%
2022/04/27	3	56.03	7	56.77	58.90	-4	14,573	-0.03%
2022/04/26	2	59.40	0	0.00	59.10	2	14,544	0.01%
2022/04/25	2	58.95	2	58.30	58.10	0	14,483	0.00%
2022/04/22	14	61.91	24	61.68	61.10	-10	14,501	-0.07%
2022/04/21	8	63.46	7	63.81	63.40	1	14,805	0.01%
2022/04/20	4	64.90	1	65.90	64.50	3	14,920	0.02%
2022/04/19	18	63.01	4	63.78	64.60	14	15,211	0.09%
2022/04/18	13	64.22	12	64.62	64.10	1	15,472	0.01%
2022/04/14	3	64.47	0	0.00	63.90	3	15,222	0.02%
2022/04/13	2	65.40	16	66.06	65.90	-14	15,091	-0.09%
2022/04/12	15	66.05	16	64.73	66.50	-1	15,142	-0.01%
2022/04/11	2	63.85	4	62.98	63.20	-2	14,737	-0.01%
2022/04/08	2	59.90	0	0.00	61.60	2	14,279	0.01%
2022/04/07	10	61.76	3	63.47	59.40	7	14,143	0.05%
2022/04/06	56	62.83	48	63.69	63.80	8	13,976	0.06%
2022/04/01	0	0.00	1	61.90	61.50	-1	13,647	-0.01%
2022/03/31	1	62.40	1	61.50	61.50	0	13,578	0.00%
2022/03/30	1	62.20	11	62.67	60.50	-10	13,426	-0.07%
2022/03/29	1	59.50	0	0.00	60.50	1	13,402	0.01%
2022/03/28	0	0.00	5	60.46	60.60	-5	13,408	-0.04%
2022/03/25	9	60.01	22	61.32	59.80	-13	13,358	-0.10%
2022/03/24	17	65.02	4	63.73	63.30	13	13,456	0.10%
2022/03/23	4	63.45	2	63.00	63.00	2	13,215	0.02%
2022/03/22	4	64.35	7.1	63.47	62.90	-3.1	13,155	-0.02%
2022/03/21	12	64.72	22	64.45	62.30	-10	13,130	-0.08%
2022/03/18	53	62.67	25	62.64	61.70	28	13,246	0.21%
2022/03/17	80	64.19	73.1	62.87	63.20	6.9	13,103	0.05%
2022/03/16	23	58.15	22	59.46	62.50	1	12,201	0.01%
2022/03/15	8	60.83	4	58.68	56.90	4	11,699	0.03%
2022/03/14	4	58.50	4	58.58	58.90	0	10,877	0.00%
2022/03/11	5.2	58.27	10	58.63	59.90	-4.8	10,458	-0.05%
2022/03/10	20	58.60	10	58.42	56.70	10	9,968	0.10%
2022/03/09	1	55.20	14	55.73	56.80	-13	9,155	-0.14%
2022/03/07	2	53.20	4	53.43	51.80	-2	8,706	-0.02%
2022/03/04	0	0.00	3	54.30	54.20	-3	8,506	-0.04%
2022/03/03	2	50.30	11	53.63	54.20	-9	8,153	-0.11%
2022/03/02	1	52.20	10	51.07	50.60	-9	7,751	-0.12%
2022/03/01	0	0.00	3	49.85	49.15	-3	7,552	-0.04%
2022/02/25	0	0.00	60	48.23	48.35	-60	7,561	-0.79%
2022/02/24	65	47.94	4	48.85	47.35	61	7,595	0.80%
2022/02/16	4	48.50	0	0.00	48.65	4	7,569	0.05%
2022/02/14	7	48.20	0	0.00	47.65	7	7,855	0.09%
2022/02/11	0	0.00	3	49.80	49.80	-3	7,857	-0.04%
2022/02/10	3	48.95	0	0.00	48.95	3	7,867	0.04%
2022/02/09	2	49.00	1	49.35	49.50	1	7,888	0.01%
2022/02/08	0	0.00	4	48.75	49.10	-4	7,908	-0.05%
2022/01/24	10	50.00	11	49.68	49.70	-1	8,670	-0.01%
2022/01/21	35	53.69	35	53.32	52.00	0	8,955	0.00%
2022/01/19	23	51.70	0	0.00	51.90	23	9,076	0.25%
2022/01/18	1	53.10	0	0.00	52.10	1	9,076	0.01%
2022/01/17	1	53.20	1	54.10	53.40	0	9,151	0.00%
2022/01/14	2	53.60	13	55.26	53.20	-11	9,109	-0.12%
2022/01/13	10	54.95	4	55.30	53.80	6	8,806	0.07%
2022/01/12	6	53.97	1	53.20	56.90	5	8,657	0.06%
2022/01/11	4	53.53	23	54.82	55.80	-19	8,421	-0.23%
2022/01/10	1	50.00	10	50.40	50.80	-9	8,387	-0.11%
2022/01/07	10	48.50	0	0.00	48.75	10	8,596	0.12%
2022/01/06	3	51.53	1	50.90	50.60	2	8,989	0.02%
2022/01/05	2	53.40	6	54.50	52.90	-4	9,010	-0.04%
2022/01/04	3	52.50	6	51.95	52.30	-3	8,630	-0.03%
2022/01/03	1	51.40	3	49.58	50.00	-2	8,443	-0.02%
2021/12/30	2	49.00	0	0.00	49.50	2	8,383	0.02%
2021/12/29	1	49.35	3	49.93	49.65	-2	8,401	-0.02%
2021/12/28	3	48.42	0	0.00	48.00	3	8,393	0.04%
2021/12/27	1	49.25	2	48.70	49.00	-1	8,667	-0.01%
2021/12/23	2	50.35	3	51.57	50.20	-1	8,908	-0.01%
2021/12/22	2	48.20	4	48.95	49.30	-2	8,773	-0.02%
2021/12/21	1	47.00	0	0.00	48.00	1	8,735	0.01%
2021/12/20	2	50.35	2.1	50.90	48.30	-0.1	8,667	0.00%
2021/12/17	0	0.00	3	48.57	48.00	-3	8,355	-0.04%
2021/12/16	3.1	47.85	3	48.12	48.35	0.1	8,261	0.00%
2021/12/15	2	47.55	1	48.40	47.50	1	8,230	0.01%
2021/12/14	5	47.85	4	48.68	47.55	1	8,123	0.01%
2021/12/13	27.1	45.73	42	45.98	46.50	-15	7,652	-0.20%
2021/12/10	44	45.32	37	45.57	45.00	7	7,443	0.09%
2021/12/09	14	44.78	11	44.34	44.05	3	7,265	0.04%
2021/12/08	0	0.00	2	43.20	43.20	-2	7,182	-0.03%
2021/12/06	2	43.38	0	0.00	43.40	2	7,134	0.03%
2021/12/03	2	43.60	3	43.63	42.95	-1	7,016	-0.01%
2021/12/02	1	41.30	0	0.00	41.50	1	6,772	0.01%
2021/11/24	3	43.25	2	44.10	43.20	1	6,774	0.01%
2021/11/18	1	41.40	2	41.70	41.45	-1	6,657	-0.02%
2021/11/17	4	43.10	0	0.00	42.40	4	6,618	0.06%
2021/11/16	6	42.35	6	42.35	42.10	0	6,619	0.00%
2021/11/15	9	42.46	1	43.00	42.10	8	6,597	0.12%
2021/11/12	20	42.23	3	42.63	42.00	17	6,545	0.26%
2021/11/11	5	45.92	7	46.21	45.90	-2	6,384	-0.03%
2021/11/10	3	45.40	0	0.00	45.45	3	6,263	0.05%
2021/11/09	0	0.00	9	46.55	46.45	-9	6,229	-0.14%
2021/11/05	3	46.00	0	0.00	45.65	3	6,108	0.05%
2021/11/03	2	47.20	2	46.60	46.35	0	5,922	0.00%
2021/11/02	4	48.63	0	0.00	48.35	4	5,792	0.07%
2021/11/01	2	49.05	11	49.41	49.70	-9	5,363	-0.17%
2021/10/29	10	47.23	1	47.85	45.20	9	5,080	0.18%
2021/10/28	1	46.65	11	47.53	48.40	-10	4,708	-0.21%
2021/10/27	0	0.00	4	43.45	44.00	-4	4,418	-0.09%
2021/10/26	3	42.23	0	0.00	41.80	3	4,331	0.07%
2021/10/25	1	44.00	0	0.00	43.60	1	4,267	0.02%
2021/10/22	7	43.21	8	43.31	43.20	-1	4,148	-0.02%
2021/10/21	2	42.05	0	0.00	42.50	2	4,098	0.05%
2021/10/19	6	43.68	4	43.53	44.70	2	3,860	0.05%
2021/10/18	4	44.13	12	43.85	44.60	-8	3,596	-0.22%
2021/10/15	39	41.14	37	41.31	42.90	2	3,142	0.06%
2021/10/14	4	39.63	7	39.49	39.00	-3	2,825	-0.11%
2021/10/13	2	35.23	9	35.97	37.60	-7	2,452	-0.29%
2021/10/12	0	0.00	6	34.97	34.20	-6	2,351	-0.26%
2021/10/08	2	33.70	2	33.35	34.00	0	2,293	0.00%
2021/10/06	1	34.30	1	34.65	33.20	0	2,277	0.00%
2021/10/05	3	32.85	3	32.92	33.80	0	2,233	0.00%
2021/10/04	12	35.77	7	35.29	34.40	5	2,200	0.23%
2021/10/01	2	36.85	7	35.91	36.50	-5	1,906	-0.26%
2021/09/30	2	33.23	2	33.13	33.60	0	1,626	0.00%
2021/09/29	6	33.00	4	34.00	32.40	2	1,612	0.12%
2021/09/28	9	33.33	7	33.64	33.30	2	1,599	0.13%
2021/09/23	1	30.60	0	0.00	30.60	1	1,641	0.06%
2021/09/17	0	0.00	3	36.00	33.15	-3	1,595	-0.19%
2021/09/15	3	35.85	0	0.00	35.85	3	1,549	0.19%
2021/09/14	4	37.08	3	36.20	36.15	1	1,669	0.06%
2021/09/13	2	37.60	5	38.24	37.05	-3	1,712	-0.18%
2021/09/10	3	36.60	0	0.00	36.60	3	1,725	0.17%
2021/09/09	0	0.00	4	36.00	35.90	-4	1,792	-0.22%
2021/09/02	3	39.85	0	0.00	38.35	3	2,431	0.12%
2021/08/30	0	0.00	1	41.60	40.05	-1	2,433	-0.04%
2021/08/27	0	0.00	2	38.15	38.05	-2	2,383	-0.08%
2021/08/24	2	37.15	0	0.00	36.65	2	2,438	0.08%
2021/08/23	5	36.50	5	37.51	37.80	0	2,467	0.00%
2021/08/17	0	0.00	20	38.00	36.50	-20	2,599	-0.77%
2021/08/13	1	39.85	0	0.00	39.10	1	2,735	0.04%
2021/08/11	0	0.00	1	40.80	39.50	-1	3,038	-0.03%
2021/08/04	1	46.80	1	46.65	46.55	0	3,521	0.00%
2021/08/03	1	45.30	0	0.00	45.30	1	3,525	0.03%
2021/07/30	1	45.25	0	0.00	44.80	1	3,539	0.03%
2021/07/29	0	0.00	2	45.20	45.40	-2	3,617	-0.06%
2021/07/27	8	47.11	3	48.80	46.25	5	3,679	0.14%
2021/07/26	2	47.10	5	48.32	47.10	-3	3,679	-0.08%
2021/07/21	2	47.70	2	47.60	45.85	0	3,660	0.00%
2021/07/20	11	47.30	1	47.70	47.50	10	3,657	0.27%
2021/07/19	0	0.00	13	48.42	48.85	-13	3,653	-0.36%
2021/07/16	3	47.07	0	0.00	46.00	3	3,612	0.08%
2021/07/09	4	47.00	4	47.80	46.50	0	3,729	0.00%
2021/07/08	0	0.00	2	47.00	46.60	-2	3,871	-0.05%
2021/06/30	4	49.88	0	0.00	49.45	4	4,572	0.09%
2021/06/22	2	49.00	7	48.70	48.15	-5	4,534	-0.11%
2021/06/18	2	49.20	0	0.00	51.80	2	4,572	0.04%
2021/06/17	2	51.30	3	50.40	50.40	-1	4,853	-0.02%
2021/06/16	1	49.50	0	0.00	50.10	1	4,630	0.02%
2021/06/10	4	47.16	4	47.50	46.80	0	4,593	0.00%
2021/06/02	1	46.40	0	0.00	45.50	1	5,146	0.02%
2021/05/25	0	0.00	1	43.15	43.80	-1	5,298	-0.02%
2021/05/24	0	0.00	10	42.60	43.15	-10	5,389	-0.19%
2021/05/21	1	42.15	0	0.00	41.95	1	5,356	0.02%
2021/05/14	7	42.69	0	0.00	41.70	7	5,068	0.14%
2021/05/13	0	0.00	31	42.46	42.15	-31	4,928	-0.63%
2021/05/11	0	0.00	8	52.60	52.00	-8	4,956	-0.16%
2021/04/29	20	61.80	1	62.30	63.00	19	5,197	0.37%
2021/04/27	1	63.30	0	0.00	63.40	1	5,366	0.02%
2021/04/22	0	0.00	1	64.30	62.30	-1	5,531	-0.02%
2021/04/21	0	0.00	1	64.90	65.00	-1	5,540	-0.02%
2021/04/15	0	0.00	3	67.27	67.30	-3	6,029	-0.05%
2021/04/14	1	69.20	1	68.50	66.40	0	6,342	0.00%
2021/04/13	1	67.40	9	71.69	68.50	-8	6,342	-0.13%
2021/04/07	1	67.20	0	0.00	66.50	1	6,149	0.02%
2021/03/26	2	63.80	3	64.30	64.80	-1	9,044	-0.01%
2021/03/25	1	68.00	0	0.00	64.90	1	9,088	0.01%
2021/03/22	1	72.00	1	71.60	69.90	0	9,084	0.00%
2021/03/17	0	0.00	1	64.50	64.10	-1	8,931	-0.01%
2021/03/15	4	66.35	5	65.50	65.20	-1	9,010	-0.01%
2021/03/12	5	66.00	9	65.87	64.20	-4	8,927	-0.04%
2021/03/11	0	0.00	3	63.87	63.80	-3	8,889	-0.03%
2021/03/10	4	63.88	8	65.69	63.70	-4	8,864	-0.05%
2021/03/09	0	0.00	44	60.63	61.00	-44	8,844	-0.50%
2021/03/08	5	61.80	5	61.30	61.30	0	8,950	0.00%
2021/03/03	10	65.50	11	64.54	64.50	-1	9,523	-0.01%
2021/03/02	0	0.00	1	62.60	63.00	-1	9,964	-0.01%
2021/02/26	0	0.00	1	64.00	62.60	-1	10,758	-0.01%
2021/02/25	5	62.94	10	63.80	62.70	-5	11,037	-0.05%
2021/02/24	36	64.91	2	65.65	62.80	34	11,232	0.30%
2021/02/22	1	63.10	0	0.00	63.00	1	12,275	0.01%
2021/02/19	26	62.05	2	63.05	61.90	24	12,431	0.19%
2021/02/18	10	60.34	0.1	60.20	60.30	9.9	12,871	0.08%
2021/02/04	1	57.10	0	0.00	57.20	1	13,747	0.01%
2021/02/03	1	56.50	0	60.00	57.20	1	14,188	0.01%
2021/02/02	2	56.25	0	0.00	56.00	2	14,354	0.01%
2021/02/01	0	0.00	1	56.00	57.30	-1	14,885	-0.01%
2021/01/29	2	59.40	2	59.45	58.00	0	15,826	0.00%
2021/01/28	1	60.60	1	59.30	59.80	0	16,479	0.00%
2021/01/27	1	60.90	0	0.00	60.30	1	16,931	0.01%
2021/01/26	1	60.60	0	0.00	60.60	1	17,105	0.01%
2021/01/20	1	60.00	5	63.50	60.00	-4	18,259	-0.02%
2021/01/19	3	63.60	1	64.50	63.50	2	18,379	0.01%
2021/01/14	1	63.40	29	63.96	63.70	-28	18,562	-0.15%
2021/01/13	0	0.00	1.3	63.67	63.00	-1.3	18,616	-0.01%
2021/01/12	1	63.10	0	0.00	63.70	1	18,692	0.01%
2021/01/11	28	65.01	0.2	65.50	65.50	27.8	18,784	0.15%
2021/01/08	8	69.49	51	65.74	66.30	-43	18,730	-0.23%
2021/01/07	54	68.68	6	69.62	70.10	48	18,616	0.26%
2021/01/06	1	67.20	117	65.55	63.80	-116	19,991	-0.58%	大賣/鉅額交易
2021/01/04	1	70.30	1	69.50	69.00	0	21,267	0.00%
2020/12/31	6	70.00	1	69.30	70.10	5	21,437	0.02%
2020/12/30	1.1	71.18	1	69.40	69.20	0.1	21,684	0.00%
2020/12/29	19	72.09	1	72.90	71.00	18	21,788	0.08%
2020/12/28	2	70.75	1	69.30	69.70	1	21,406	0.00%
2020/12/25	8	72.10	1	76.00	70.30	7	21,490	0.03%
2020/12/24	90	69.94	31	72.42	72.60	59	20,907	0.28%
2020/12/23	36	66.94	14	65.58	67.40	22	19,635	0.11%
2020/12/22	0	0.00	1	64.60	61.30	-1	19,452	-0.01%
2020/12/21	0	0.00	4	62.98	64.30	-4	19,598	-0.02%
2020/12/18	1	62.10	0	0.00	62.60	1	19,786	0.01%
2020/12/17	1	61.40	5	61.50	62.10	-4	19,778	-0.02%
2020/12/15	5	62.48	0	0.00	61.40	5	19,793	0.03%
2020/12/11	1	59.50	30	60.17	59.80	-29	19,753	-0.15%
2020/12/04	2	61.85	0	0.00	61.80	2	20,524	0.01%
2020/12/03	5	63.96	1	64.60	62.10	4	20,781	0.02%
2020/12/01	1	64.30	0	0.00	63.60	1	22,532	0.00%
2020/11/30	0	0.00	1	67.00	65.50	-1	22,888	0.00%
2020/11/27	1	65.40	2	65.60	65.70	-1	22,916	0.00%
2020/11/26	1	64.30	0	0.00	64.60	1	22,788	0.00%
2020/11/25	35	65.30	9	64.66	65.50	26	22,333	0.12%
2020/11/24	10	62.20	2	63.15	63.30	8	21,546	0.04%
2020/11/20	8	62.36	69	62.66	61.60	-61	21,093	-0.29%
2020/11/19	64	60.86	5	61.30	60.60	59	20,626	0.29%
2020/11/18	3	58.60	1	58.20	58.40	2	20,001	0.01%
2020/11/17	2	60.10	1	61.10	58.10	1	19,821	0.01%
2020/11/16	2	57.60	0	0.00	57.00	2	19,490	0.01%
2020/11/13	2	58.15	2	58.10	58.20	0	19,528	0.00%
2020/11/12	3	55.07	0	0.00	58.70	3	19,415	0.02%
2020/11/11	9	58.94	0	0.00	57.50	9	19,038	0.05%
2020/11/10	11	64.67	5	65.40	63.60	6	18,794	0.03%
2020/11/09	7	64.66	0	0.00	65.20	7	18,547	0.04%
2020/11/06	11	64.00	5	65.62	61.80	6	18,159	0.03%
2020/11/05	1	62.50	8	62.48	63.50	-7	17,342	-0.04%
2020/11/04	2	57.50	4	59.33	57.80	-2	16,906	-0.01%
2020/11/03	4	57.33	1	58.40	57.00	3	16,565	0.02%
2020/11/02	1	56.40	20	56.05	57.90	-19	16,671	-0.11%
2020/10/30	12	58.80	6	58.57	57.20	6	16,486	0.04%
2020/10/29	2	61.70	1	62.50	62.00	1	16,236	0.01%
2020/10/28	38	62.78	13	64.30	62.30	25	15,834	0.16%
2020/10/27	10	64.51	1	63.00	64.90	9	15,895	0.06%
2020/10/26	14	62.15	1	63.80	63.80	13	15,799	0.08%
2020/10/23	5	56.60	0	0.00	58.00	5	15,662	0.03%
2020/10/22	2	55.00	0	0.00	55.60	2	15,608	0.01%
2020/10/21	7	57.39	35.3	56.18	56.10	-28.3	15,547	-0.18%
2020/10/20	1	57.40	0	0.00	58.30	1	15,478	0.01%
2020/10/19	0	0.00	40.2	58.76	59.50	-40.2	15,380	-0.26%
2020/10/14	43	55.87	41	55.32	57.00	2	15,022	0.01%
2020/10/13	1	50.30	8	50.14	54.00	-7	13,391	-0.05%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	0	0.00	7	44.64	44.65	-7	12,583	-0.06%
2020/10/07	6	39.35	14	39.42	40.60	-8	12,553	-0.06%
2020/10/06	72	38.92	12	38.88	38.50	60	12,343	0.49%
2020/10/05	2	36.60	2	36.50	37.00	0	12,131	0.00%
2020/09/30	13	37.13	2	37.60	36.60	11	12,296	0.09%
2020/09/29	0	0.00	1	35.25	35.75	-1	12,084	-0.01%
2020/09/28	1	35.50	21	35.99	35.70	-20	12,033	-0.17%
2020/09/25	21	34.97	1	36.10	35.10	20	11,931	0.17%
2020/09/24	3	37.87	1	38.20	37.50	2	11,731	0.02%
2020/09/22	0	0.00	51	37.21	37.30	-51	11,208	-0.46%
2020/09/21	21	38.43	0	0.00	37.90	21	11,156	0.19%
2020/09/18	35	38.09	0	0.00	37.90	35	11,110	0.32%
2020/09/17	1	38.50	1	38.65	38.50	0	11,008	0.00%
2020/09/16	1	39.00	0	0.00	38.45	1	10,878	0.01%
2020/09/15	2	39.08	6	37.60	37.45	-4	10,737	-0.04%
2020/09/14	5	36.30	0	0.00	36.65	5	10,560	0.05%
2020/09/11	3	38.93	5	37.39	37.50	-2	10,417	-0.02%
2020/09/10	3	39.70	0	0.00	39.05	3	10,243	0.03%
2020/09/09	23	38.33	28	38.86	38.65	-5	9,950	-0.05%
2020/09/08	8	37.91	1	37.20	37.30	7	9,448	0.07%
2020/09/07	15	43.03	17	41.56	39.30	-2	9,115	-0.02%
2020/09/04	15	45.22	7	44.49	43.10	8	8,572	0.09%
2020/09/03	0	0.00	4	42.50	43.00	-4	7,056	-0.06%
2020/09/02	0	0.00	4	39.01	39.10	-4	6,524	-0.06%
2020/09/01	0	0.00	3	37.70	36.75	-3	6,229	-0.05%
2020/08/31	0	0.00	4	37.20	36.90	-4	6,088	-0.07%
2020/08/28	0	0.00	1	35.20	34.85	-1	5,950	-0.02%
2020/08/27	11	36.00	3	35.83	35.25	8	5,908	0.14%
2020/08/25	1	36.90	0	0.00	36.90	1	5,790	0.02%
2020/08/20	1	34.65	1	34.90	35.45	0	5,564	0.00%
2020/08/19	0	0.00	1	37.05	36.80	-1	5,364	-0.02%
2020/08/18	8	40.61	7	40.98	39.80	1	5,178	0.02%
2020/08/17	0	0.00	4	39.63	39.70	-4	4,976	-0.08%
2020/08/14	2	38.90	3	39.83	39.50	-1	4,826	-0.02%
2020/08/13	0	0.00	4	38.53	38.10	-4	4,577	-0.09%
2020/08/12	2	38.10	6	38.33	38.85	-4	4,472	-0.09%
2020/08/11	15	36.80	6	36.70	36.75	9	4,272	0.21%
2020/08/10	5	38.82	4	39.05	38.70	1	4,077	0.02%
2020/08/07	1	36.70	1	37.00	37.25	0	3,817	0.00%
2020/08/06	10	37.55	8	38.18	36.70	2	3,659	0.05%
2020/08/05	0	0.00	4	40.60	40.45	-4	3,343	-0.12%
2020/08/04	5	40.67	8	40.23	41.50	-3	3,188	-0.09%
2020/08/03	4	39.98	15	40.20	39.80	-11	3,011	-0.37%
2020/07/31	5	39.55	2	40.50	40.60	3	2,780	0.11%
2020/07/30	11	39.62	1	36.50	40.90	10	2,530	0.40%
2020/07/29	11	37.02	0	0.00	37.25	11	2,414	0.46%
2020/07/23	0	0.00	2	36.30	36.30	-2	2,184	-0.09%
2020/07/21	4	35.55	2	36.00	35.60	2	2,096	0.10%
2020/07/20	2	33.50	5	36.60	35.80	-3	2,049	-0.15%
2020/07/17	6	36.01	0	0.00	33.30	6	1,966	0.31%
2020/07/16	17	36.84	18	36.96	35.95	-1	1,876	-0.05%
2020/07/15	12	36.26	7	37.01	37.15	5	1,433	0.35%
2020/07/13	2	30.85	2	31.55	31.55	0	895	0.00%
2020/07/10	0	0.00	7	28.30	28.70	-7	759	-0.92%
2020/07/09	17	27.68	10	28.63	28.75	7	650	1.08%
2020/07/03	0	0.00	12	23.80	23.70	-12	277	-4.33%
2020/07/02	12	23.53	0	0.00	23.60	12	274	4.37%
2019/12/30	2	24.35	2	24.50	24.00	0	536	0.00%
2019/11/28	0	0.00	1	22.75	22.75	-1	339	-0.29%
2019/11/26	1	22.35	0	0.00	22.40	1	306	0.33%
2019/07/29	0	0.00	1	22.10	21.90	-1	687	-0.15%
2019/07/11	1	21.65	0	0.00	21.25	1	834	0.12%
2019/05/13	0	0.00	3	24.10	23.00	-3	1,179	-0.25%
2019/05/10	2	24.20	3	23.98	24.10	-1	1,148	-0.09%
2019/05/09	0	0.00	1	24.80	24.00	-1	1,131	-0.09%
2019/05/08	2	24.78	2	24.70	24.75	0	1,102	0.00%
2019/05/07	0	0.00	1	25.35	25.15	-1	1,090	-0.09%
2019/05/06	3	25.50	2	25.48	25.35	1	1,015	0.10%
2019/05/03	8	26.02	3	26.25	25.90	5	998	0.50%
2019/04/18	0	0.00	40	24.72	24.65	-40	895	-4.47%
2019/04/16	1	25.95	1	25.85	25.70	0	857	0.00%
2019/04/15	40	25.18	0	0.00	25.55	40	800	5.00%
2019/04/12	0	0.00	2	24.25	24.10	-2	747	-0.27%
2019/04/11	0	0.00	4	24.65	24.65	-4	732	-0.55%
2019/04/10	0	0.00	1	23.55	23.65	-1	670	-0.15%
2019/04/01	1	23.95	0	0.00	23.45	1	688	0.15%
2019/03/29	4	23.65	0	0.00	23.70	4	668	0.60%
2019/03/25	1	23.05	0	0.00	23.15	1	655	0.15%
2019/03/12	0	0.00	1	24.30	23.90	-1	608	-0.16%
2019/03/08	1	24.55	1	24.55	24.55	0	609	0.00%
2019/03/07	0	0.00	2	24.70	24.10	-2	601	-0.33%
2019/03/05	1	24.95	1	24.75	24.70	0	591	0.00%
2019/03/04	1	24.45	0	0.00	24.45	1	568	0.18%
2019/02/27	0	0.00	6	23.00	24.00	-6	544	-1.10%
2019/02/26	8	23.71	1	23.85	23.50	7	549	1.27%
2019/02/25	0	0.00	3	22.30	22.20	-3	494	-0.61%
2018/12/07	0	0.00	5	21.25	21.15	-5	649	-0.77%
2018/12/06	0	0.00	12	21.03	20.90	-12	654	-1.83%
2018/12/05	0	0.00	8	21.75	21.75	-8	660	-1.21%
2018/12/03	25	22.89	0	0.00	23.00	25	667	3.75%
2018/11/29	0	0.00	5	22.45	21.50	-5	658	-0.76%
2018/11/28	4	21.60	14	22.13	21.85	-10	698	-1.43%
2018/11/27	16	21.89	6	21.80	21.80	10	707	1.41%
2018/11/26	8	21.69	3	21.45	21.60	5	772	0.65%
2018/10/30	0	0.00	2	16.50	16.70	-2	798	-0.25%
2018/10/29	0	0.00	4	17.10	16.40	-4	797	-0.50%
2018/10/22	2	18.55	2	18.75	18.90	0	786	0.00%
2018/10/19	2	18.75	0	0.00	18.85	2	808	0.25%
2018/10/11	2	19.55	6	19.50	19.50	-4	794	-0.50%
2018/10/04	0	0.00	1	23.20	22.80	-1	764	-0.13%
2018/10/02	1	23.00	0	0.00	22.95	1	769	0.13%
2018/09/28	4	23.43	0	0.00	23.25	4	768	0.52%
2018/09/26	1	23.80	0	0.00	23.95	1	767	0.13%
2018/09/25	0	0.00	2	24.15	23.90	-2	767	-0.26%
2018/09/18	1	23.70	1	24.50	23.70	0	721	0.00%
2018/09/17	0	0.00	2	24.05	23.85	-2	694	-0.29%
2018/09/14	2	24.00	0	0.00	24.15	2	700	0.29%
2018/09/13	0	0.00	2	23.88	24.05	-2	700	-0.29%
2018/09/11	0	0.00	1	24.05	23.70	-1	690	-0.14%
2018/09/10	4	23.25	1	23.10	23.00	3	688	0.44%
2018/09/07	0	0.00	1	24.50	23.55	-1	681	-0.15%
2018/09/06	1	24.00	10	24.00	24.00	-9	672	-1.34%
2018/09/04	31	24.59	31	24.76	24.60	0	679	0.00%
2018/09/03	0	0.00	3	24.43	23.85	-3	620	-0.48%
2018/08/31	1	24.40	15	24.77	24.25	-14	602	-2.32%
2018/08/30	20	24.23	8	24.04	24.50	12	540	2.22%
2018/08/27	25	23.85	25	24.28	23.60	0	514	0.00%
2018/08/22	0	0.00	10	22.01	21.90	-10	496	-2.01%
2018/08/08	3	22.60	0	0.00	22.45	3	862	0.35%
2018/07/25	0	0.00	1	20.70	20.90	-1	1,533	-0.07%
2018/07/11	0	0.00	1	21.10	21.00	-1	2,392	-0.04%
2018/07/10	1	21.30	0	0.00	21.05	1	2,401	0.04%
2018/07/09	0	0.00	1	21.30	21.20	-1	2,422	-0.04%
2018/07/05	2	21.15	1	21.50	20.90	1	2,505	0.04%
2018/06/26	1	20.90	1	21.30	21.95	0	2,497	0.00%
2018/06/19	2	23.10	0	0.00	23.10	2	2,513	0.08%
2018/06/14	1	23.80	0	0.00	23.70	1	2,522	0.04%
2018/06/05	2	23.60	0	0.00	23.70	2	2,574	0.08%
2018/05/30	0	0.00	1	25.00	24.80	-1	2,513	-0.04%
2018/05/29	4	25.28	4	25.39	25.30	0	2,487	0.00%
2018/05/28	10	24.27	0	0.00	24.25	10	2,461	0.41%
2018/05/25	1	23.80	0	0.00	23.80	1	2,447	0.04%
2018/05/22	6	24.51	0	0.00	24.10	6	2,395	0.25%
2018/05/17	43	26.90	43	26.70	25.30	0	2,302	0.00%
2018/05/16	0	0.00	20	27.45	26.10	-20	2,188	-0.91%
2018/05/15	28	26.89	8	26.76	26.85	20	2,117	0.94%
2018/05/14	2	26.05	2	26.30	25.85	0	2,062	0.00%
2018/05/11	19	25.16	20	25.38	25.45	-1	2,012	-0.05%
2018/05/10	59	25.49	58	26.68	24.85	1	1,940	0.05%
2018/05/09	0	0.00	1	25.20	25.50	-1	1,802	-0.06%
2018/05/08	2	25.68	1	25.85	25.50	1	1,779	0.06%
2018/05/03	37	26.76	38	26.80	25.40	-1	1,667	-0.06%
2018/05/02	9	25.78	9	25.90	26.45	0	1,487	0.00%
2018/04/30	8	26.19	9	26.38	25.75	-1	1,428	-0.07%
2018/04/27	5	24.04	25	25.09	25.20	-20	1,301	-1.54%
2018/04/26	46	25.52	35	25.97	24.80	11	1,241	0.89%
2018/04/25	13	25.55	18	25.71	25.45	-5	1,154	-0.43%
2018/04/24	36	25.42	23	25.23	25.75	13	1,100	1.18%
2018/04/23	9	25.74	10	25.88	25.30	-1	996	-0.10%
2018/04/20	2	24.35	3	24.50	24.95	-1	862	-0.12%
2018/04/19	5	23.53	4	23.46	23.70	1	739	0.14%
2018/04/13	0	0.00	1	21.70	21.50	-1	580	-0.17%
2018/04/11	3	23.37	2	23.18	22.85	1	543	0.18%
2018/03/31	0	0.00	10	20.50	20.55	-10	478	-2.09%
2018/03/20	5	23.10	0	0.00	22.90	5	518	0.97%
2018/03/16	1	23.55	1	23.55	23.05	0	523	0.00%
2018/03/15	0	0.00	6	23.17	23.30	-6	509	-1.18%
2018/03/14	3	22.75	0	0.00	22.40	3	489	0.61%
2018/03/13	3	22.42	1	22.40	22.25	2	487	0.41%
2018/03/12	6	22.22	0	0.00	22.65	6	477	1.26%
2018/02/06	0	0.00	1	19.90	20.05	-1	1,292	-0.08%