安集 (6477)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	5	37.96	0	0.00	37.55	5	931	0.54%
2024/04/19	4	37.73	0	0.00	37.60	4	944	0.42%
2024/04/16	5.2	38.10	10	37.15	37.20	-4.8	918	-0.53%
2024/04/15	1	39.30	0	0.00	38.85	1	901	0.11%
2024/04/11	0	0.00	4	40.13	39.70	-4	884	-0.45%
2024/04/09	5	38.80	0	0.00	38.95	5	849	0.59%
2024/04/03	4	39.11	5	39.20	39.05	-1	831	-0.12%
2024/04/02	1	39.80	2	39.95	39.90	-1	822	-0.12%
2024/04/01	3	40.40	1	40.45	40.40	2	813	0.25%
2024/03/29	1	41.05	1	41.19	40.60	0	809	0.00%
2024/03/28	2	40.80	3	41.03	40.80	-1	799	-0.13%
2024/03/27	7	40.75	0	0.00	40.45	7	789	0.89%
2024/03/26	1	42.05	2	41.30	41.35	-1	781	-0.13%
2024/03/25	2	41.00	0	40.90	40.85	2	798	0.25%
2024/03/22	9	41.44	8	41.07	40.85	1	790	0.12%
2024/03/21	5.1	41.79	10	42.14	42.35	-4.9	732	-0.67%
2024/03/19	0.2	39.15	0	0.00	38.85	0.2	652	0.03%
2024/03/15	1	38.40	2	38.60	38.75	-1	641	-0.16%
2024/03/14	0	0.00	4.2	39.38	39.10	-4.2	637	-0.66%
2024/03/13	4	39.10	1	39.20	38.85	3	633	0.47%
2024/03/12	1	40.10	1	39.90	39.90	0	625	0.00%
2024/03/11	1	38.90	1	39.75	40.15	0	614	0.00%
2024/03/08	5	38.52	0	0.00	38.00	5	577	0.87%
2024/03/07	0	0.00	11	38.84	38.95	-11	571	-1.92%
2024/03/06	2	39.03	5.1	39.22	39.45	-3.1	572	-0.54%
2024/03/05	2.3	38.36	12	38.98	38.35	-9.7	565	-1.72%
2024/03/04	0	0.00	2	39.55	39.15	-2	557	-0.36%
2024/03/01	3	39.78	2	39.65	39.75	1	547	0.18%
2024/02/29	1	39.05	0	0.00	39.45	1	521	0.19%
2024/02/26	10	38.55	0	0.00	38.55	10	497	2.01%
2024/02/23	14	37.70	0	0.00	37.60	14	489	2.86%
2024/02/22	6	38.20	1	38.00	37.65	5	489	1.02%
2024/02/21	1	38.60	0.6	38.53	38.65	0.4	490	0.07%
2024/02/20	0	0.00	1	37.90	37.80	-1	480	-0.21%
2024/02/19	0	0.00	1.1	37.86	37.65	-1.1	475	-0.23%
2024/02/16	9	37.08	0	0.00	37.20	9	477	1.88%
2024/02/15	0.2	36.70	0	0.00	36.70	0.2	476	0.04%
2024/02/05	3.2	35.96	1.2	36.05	35.90	2	474	0.42%
2024/01/31	1	36.85	0	0.00	36.90	1	477	0.21%
2024/01/30	0.1	37.50	0	0.00	37.10	0.1	473	0.01%
2024/01/29	0.1	37.70	0	0.00	37.50	0.1	479	0.02%
2024/01/24	0.1	38.15	0	0.00	38.15	0.1	489	0.02%
2024/01/22	0	0.00	1	37.60	37.80	-1	536	-0.19%
2024/01/19	0	0.00	2	37.43	37.30	-2	537	-0.37%
2024/01/17	3	37.80	0	0.00	37.65	3	541	0.55%
2024/01/16	0.1	38.00	0	0.00	37.90	0.1	540	0.02%
2024/01/12	1	37.50	0	0.00	37.60	1	530	0.19%
2024/01/09	0	0.00	1	37.65	37.35	-1	543	-0.18%
2024/01/08	2	38.35	0	0.00	38.15	2	542	0.37%
2024/01/04	0	0.00	1	38.20	38.25	-1	556	-0.18%
2024/01/02	0	0.00	3	38.55	38.60	-3	579	-0.52%
2023/12/29	0.1	38.49	0	0.00	38.20	0.1	582	0.01%
2023/12/27	3	38.40	1	38.35	38.10	2	588	0.34%
2023/12/25	0	0.00	2	38.25	38.00	-2	590	-0.34%
2023/12/22	0.1	38.55	0	0.00	38.25	0.1	588	0.02%
2023/12/21	3.2	38.80	0	0.00	38.85	3.2	579	0.55%
2023/12/20	7.1	39.65	2	40.00	39.20	5.1	574	0.89%
2023/12/19	0	38.20	0	0.00	37.90	0	529	0.01%
2023/12/15	1	39.10	0.2	38.78	38.95	0.8	524	0.15%
2023/12/14	0	0.00	1	38.40	37.50	-1	507	-0.20%
2023/12/13	0	0.00	1.1	37.21	37.15	-1.1	500	-0.21%
2023/12/12	0.6	37.40	1	37.50	37.25	-0.4	509	-0.08%
2023/12/11	0.1	38.10	5	37.75	37.40	-4.9	512	-0.96%
2023/12/07	5	38.35	0	0.00	38.00	5	511	0.98%
2023/12/05	0	0.00	4	38.23	38.50	-4	519	-0.77%
2023/12/04	0.1	38.45	0	0.00	38.20	0.1	520	0.03%
2023/12/01	0	0.00	0.2	39.20	38.65	-0.2	514	-0.04%
2023/11/30	0	0.00	2	38.40	38.50	-2	505	-0.40%
2023/11/29	2	37.93	1.1	38.02	38.05	0.9	501	0.18%
2023/11/28	0	0.00	1	37.85	37.80	-1	505	-0.20%
2023/11/27	0	0.00	1	38.30	37.95	-1	504	-0.20%
2023/11/24	0	0.00	0.1	38.17	38.10	-0.1	496	-0.03%
2023/11/23	3	38.08	6.1	38.03	38.05	-3.1	502	-0.62%
2023/11/22	0	0.00	4	37.80	37.75	-4	505	-0.79%
2023/11/21	3	37.55	0	0.00	37.60	3	504	0.59%
2023/11/20	5	37.80	0	0.00	37.60	5	504	0.99%
2023/11/17	0.1	37.50	1	37.70	37.35	-0.9	498	-0.18%
2023/11/16	0.1	37.17	0	0.00	37.10	0.1	499	0.02%
2023/11/15	15	36.88	0	0.00	37.05	15	500	2.99%
2023/11/10	0	0.00	4.3	37.00	36.45	-4.3	505	-0.85%
2023/11/02	0.1	36.80	0.1	36.68	36.70	0	519	-0.01%
2023/11/01	1	36.25	0	0.00	36.15	1	548	0.18%
2023/10/30	3	38.08	4	37.91	38.05	-1	539	-0.19%
2023/10/25	0.1	36.83	0	0.00	36.60	0.1	510	0.02%
2023/10/23	0	0.00	1	36.25	36.25	-1	516	-0.19%
2023/10/20	1.2	35.17	1	34.80	35.15	0.2	514	0.03%
2023/10/18	0.2	35.93	0	0.00	35.55	0.2	524	0.03%
2023/10/17	0.1	36.63	0	0.00	36.45	0.1	537	0.02%
2023/10/11	0.5	37.29	2	36.98	36.80	-1.5	581	-0.25%
2023/10/04	1	39.00	0	0.00	39.00	1	601	0.17%
2023/09/28	3	40.00	3	40.10	40.05	0	626	0.00%
2023/09/27	0	0.00	1	39.90	39.95	-1	644	-0.16%
2023/09/22	1	40.30	0	0.00	40.30	1	670	0.15%
2023/09/21	0	0.00	1	39.95	40.15	-1	678	-0.15%
2023/09/20	2.1	40.31	1	40.20	40.20	1.1	684	0.16%
2023/09/19	0	0.00	1	41.30	40.30	-1	692	-0.14%
2023/09/18	0	0.00	1	41.80	41.65	-1	692	-0.14%
2023/09/15	0	0.00	0.6	42.00	42.00	-0.6	704	-0.09%
2023/09/14	1	40.95	0	0.00	41.15	1	751	0.13%
2023/09/13	0	0.00	2	40.78	40.80	-2	759	-0.26%
2023/09/12	9	40.27	0	0.00	40.30	9	781	1.15%
2023/09/11	0	0.00	2	40.28	40.15	-2	791	-0.25%
2023/09/08	0	0.00	2	41.73	41.60	-2	788	-0.25%
2023/09/01	2	43.23	1	43.40	43.25	1	900	0.11%
2023/08/31	5	43.28	0	0.00	43.00	5	908	0.55%
2023/08/30	0	0.00	1	42.70	42.75	-1	932	-0.11%
2023/08/29	2	43.65	1	42.85	42.95	1	954	0.10%
2023/08/28	0	0.00	1.4	42.25	42.40	-1.4	953	-0.14%
2023/08/25	0	0.00	1	41.70	41.85	-1	960	-0.11%
2023/08/22	2	41.90	0	0.00	41.50	2	1,023	0.20%
2023/08/18	0	0.00	1	42.20	41.70	-1	1,040	-0.10%
2023/08/17	3	41.90	1	41.00	41.95	2	1,044	0.19%
2023/08/16	0	0.00	13	40.80	40.85	-13	1,056	-1.23%
2023/08/14	0.1	41.25	0	0.00	40.65	0.1	1,099	0.01%
2023/08/11	0	0.00	5	42.00	41.75	-5	1,113	-0.45%
2023/08/10	2.1	41.91	0	0.00	41.60	2.1	1,130	0.18%
2023/08/09	0	0.00	1	42.60	42.40	-1	1,156	-0.09%
2023/08/08	0.1	42.70	0	0.00	42.45	0.1	1,197	0.01%
2023/08/07	1.2	42.16	0	0.00	43.05	1.2	1,263	0.10%
2023/08/04	0.1	44.45	0	0.00	44.15	0.1	1,264	0.01%
2023/08/02	0	0.00	1	44.75	44.60	-1	1,368	-0.07%
2023/08/01	7	45.44	0	0.00	45.30	7	1,384	0.51%
2023/07/28	0	0.00	1	46.15	46.00	-1	1,554	-0.06%
2023/07/26	0.2	45.10	0	0.00	44.90	0.2	1,749	0.01%
2023/07/25	0	0.00	2	45.40	45.35	-2	1,772	-0.11%
2023/07/24	0.1	45.00	3	44.95	44.75	-2.9	1,823	-0.16%
2023/07/21	0.7	45.80	1	45.70	45.60	-0.3	1,916	-0.02%
2023/07/20	1.1	47.59	0	0.00	47.75	1.1	1,977	0.05%
2023/07/19	10.2	47.69	4	48.45	47.50	6.2	2,005	0.31%
2023/07/18	1.4	48.51	8	48.99	48.40	-6.6	2,106	-0.31%
2023/07/14	1	48.80	1	48.95	48.60	0	2,781	0.00%
2023/07/13	1	48.65	1	48.75	48.60	0	3,028	0.00%
2023/07/12	0	0.00	1	49.35	49.35	-1	3,068	-0.03%
2023/07/11	1	50.50	2	50.65	50.40	-1	3,136	-0.03%
2023/07/06	1	50.30	1	49.90	49.90	0	3,557	0.00%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	0	0.00	0.1	51.00	51.00	-0.1	3,977	0.00%
2023/06/28	0	0.00	1	51.10	50.00	-1	4,016	-0.02%
2023/06/26	0	0.00	1.1	50.71	50.70	-1.1	4,067	-0.03%
2023/06/21	2	50.70	0.1	50.80	50.60	2	4,080	0.05%
2023/06/20	3.1	50.45	7.1	50.93	50.80	-4.1	4,090	-0.10%
2023/06/19	1	49.60	1.1	49.65	49.10	-0.1	4,065	0.00%
2023/06/16	0	0.00	0	50.30	49.70	0	4,119	0.00%
2023/06/15	0	0.00	2	49.10	48.95	-2	4,244	-0.05%
2023/06/14	0	49.50	0	0.00	49.15	0	4,353	0.00%
2023/06/12	2	49.10	2	48.63	49.05	0	4,454	0.00%
2023/06/09	3	50.08	0	0.00	50.20	3	4,477	0.07%
2023/06/07	1	51.70	2	52.10	51.60	-1	4,466	-0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/05	9	52.31	13	52.20	52.20	-4	4,500	-0.09%
2023/06/02	6	51.77	2	52.10	51.60	4	4,496	0.09%
2023/06/01	6	51.65	0	0.00	51.30	6	4,507	0.13%
2023/05/31	1	51.80	0	0.00	51.90	1	4,513	0.02%
2023/05/30	0	51.00	2	51.00	50.90	-2	4,519	-0.04%
2023/05/29	1	51.50	2	51.60	51.40	-1	4,508	-0.02%
2023/05/26	4	50.26	2	49.85	49.80	2	4,499	0.04%
2023/05/25	3	50.87	0	0.00	50.70	3	4,511	0.07%
2023/05/24	1	51.50	1	51.20	51.50	0	4,524	0.00%
2023/05/19	2	50.50	0	0.00	50.30	2	4,549	0.04%
2023/05/18	4	51.07	1	50.80	51.30	3	4,626	0.06%
2023/05/17	0	0.00	1	51.50	51.40	-1	4,653	-0.02%
2023/05/16	1	50.30	2	50.45	51.20	-1	4,642	-0.02%
2023/05/15	1	50.00	2.1	50.20	50.10	-1.1	4,632	-0.02%
2023/05/12	0.1	48.50	0	0.00	49.50	0.1	4,619	0.00%
2023/05/11	3.1	50.47	1	48.70	48.70	2.1	4,590	0.05%
2023/05/10	0	0.00	1	51.50	51.40	-1	4,522	-0.02%
2023/05/09	6	51.88	8	52.21	51.40	-2	4,495	-0.04%
2023/05/08	2	55.35	0.1	55.30	55.30	1.9	4,395	0.04%
2023/05/05	15	56.37	18	55.68	55.20	-3	4,376	-0.07%
2023/05/04	10	56.85	8	56.85	57.20	2	4,337	0.05%
2023/05/03	4.5	55.39	9.4	56.02	56.70	-4.9	4,267	-0.11%
2023/05/02	6.5	55.92	5.7	55.81	56.70	0.8	4,232	0.02%
2023/04/28	1	54.14	1	53.90	54.30	0	4,102	0.00%
2023/04/27	1	53.70	4	53.80	53.40	-3	4,082	-0.07%
2023/04/26	10	54.09	6	54.08	54.90	4	4,034	0.10%
2023/04/25	17	53.40	19	53.72	53.80	-2	3,945	-0.05%
2023/04/24	4	52.98	5	53.22	53.50	-1	3,891	-0.03%
2023/04/21	4.1	52.78	2	54.60	52.40	2.1	3,905	0.05%
2023/04/20	46.1	56.38	43	54.74	54.90	3.1	3,803	0.08%
2023/04/19	30	57.87	35	57.93	57.00	-5	3,637	-0.14%
2023/04/18	11	55.91	13	56.27	54.80	-2	3,121	-0.06%
2023/04/17	0	0.00	0.1	54.60	54.60	-0.1	2,928	0.00%
2023/04/14	2.1	54.93	1.1	55.10	54.90	1	2,932	0.03%
2023/04/13	14.1	54.83	23	55.13	55.40	-8.9	2,855	-0.31%
2023/04/12	38	54.07	21.2	54.03	54.70	16.8	2,680	0.63%
2023/04/11	25	51.94	25	52.31	52.40	0	2,461	0.00%
2023/04/10	15	52.71	1	51.80	51.80	14	2,433	0.58%
2023/04/07	18	53.17	27	53.42	53.40	-9	2,341	-0.38%
2023/04/06	1	50.80	13	50.91	50.80	-12	2,132	-0.56%
2023/03/31	2	48.50	0	0.00	48.80	2	2,063	0.10%
2023/03/30	0	0.00	2	49.05	48.95	-2	2,061	-0.10%
2023/03/28	4	47.95	2	48.00	47.60	2	2,058	0.10%
2023/03/27	5	49.11	2	50.05	48.55	3	2,054	0.15%
2023/03/24	2	48.70	1	48.85	48.75	1	2,021	0.05%
2023/03/23	2	48.80	1	49.01	48.70	1	2,034	0.05%
2023/03/22	1	48.95	4	48.95	48.85	-3	2,042	-0.15%
2023/03/21	3	49.55	0	0.00	49.35	3	2,072	0.14%
2023/03/20	1.1	49.90	0	0.00	50.10	1.1	2,157	0.05%
2023/03/17	0	0.00	3.1	48.34	49.00	-3.1	2,376	-0.13%
2023/03/16	4.1	47.85	4	46.90	46.95	0.1	2,416	0.00%
2023/03/15	0	47.65	1	48.85	48.15	-1	2,400	-0.04%
2023/03/14	1	46.40	5	47.56	47.45	-4	2,369	-0.17%
2023/03/13	2	45.55	3	45.48	45.80	-1	2,359	-0.04%
2023/03/10	7	46.56	0	0.00	46.30	7	2,495	0.28%
2023/03/09	7	47.85	0	0.00	47.50	7	2,496	0.28%
2023/03/08	1	48.70	0	0.00	48.70	1	2,497	0.04%
2023/03/07	1	48.80	3	48.50	48.50	-2	2,485	-0.08%
2023/03/06	2	47.75	6	48.03	48.40	-4	2,475	-0.16%
2023/03/03	1	46.70	0	46.85	47.00	1	2,466	0.04%
2023/03/02	2	46.95	1	47.20	46.70	1	2,479	0.04%
2023/03/01	2	47.03	1	47.50	47.15	1	2,478	0.04%
2023/02/24	0	48.70	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	20	48.53	48.50	-20	2,504	-0.80%
2023/02/22	0	0.00	10	48.45	47.45	-10	2,554	-0.39%
2023/02/21	0	0.00	1	48.50	48.00	-1	2,575	-0.04%
2023/02/20	4	48.35	1	47.75	48.40	3	2,713	0.11%
2023/02/17	3	48.27	6	48.28	48.20	-3	2,936	-0.10%
2023/02/16	4	48.64	32.3	48.90	48.05	-28.3	2,955	-0.96%
2023/02/15	3.3	47.49	8	47.17	48.05	-4.8	2,918	-0.16%
2023/02/14	0	0.00	1	46.35	45.85	-1	2,899	-0.03%
2023/02/10	3	46.58	4	46.85	46.05	-1	2,950	-0.03%
2023/02/09	2	46.23	3	46.25	46.15	-1	2,949	-0.03%
2023/02/07	2	47.18	0	0.00	47.20	2	2,985	0.07%
2023/02/03	3	47.25	1	47.80	47.05	2	3,009	0.07%
2023/02/02	2	47.25	0	0.00	47.35	2	3,022	0.07%
2023/02/01	30	47.47	12	47.25	47.40	18	3,024	0.60%
2023/01/31	10.1	46.96	3	46.77	46.85	7.1	3,024	0.23%
2023/01/30	0	0.00	8	45.73	45.80	-8	3,020	-0.26%
2023/01/17	1	44.90	0	0.00	44.75	1	3,034	0.03%
2023/01/16	2	44.48	11	44.51	44.20	-9	3,039	-0.30%
2023/01/13	0	0.00	1	45.10	44.70	-1	3,045	-0.03%
2023/01/12	7	45.31	5	45.53	45.20	2	3,078	0.06%
2023/01/11	11	45.58	5	46.21	46.30	6	3,100	0.19%
2023/01/10	4	47.45	0	0.00	47.10	4	3,063	0.13%
2023/01/09	4	47.91	1	48.15	47.85	3	3,090	0.10%
2023/01/06	5	47.43	1	48.05	47.70	4	3,093	0.13%
2023/01/05	42	48.14	2	49.50	47.65	40	3,123	1.28%
2023/01/04	2	47.30	9	48.12	48.10	-7	3,098	-0.23%
2023/01/03	1	46.00	2	46.05	46.20	-1	3,066	-0.03%
2022/12/29	1	46.25	1	45.50	45.35	0	3,110	0.00%
2022/12/28	0	0.00	0	47.20	46.30	0	3,171	0.00%
2022/12/27	4	46.55	1	46.70	46.85	3	3,176	0.09%
2022/12/26	3	46.75	1	47.10	46.85	2	3,175	0.06%
2022/12/23	1	44.05	6	44.17	45.15	-5	3,146	-0.16%
2022/12/20	1	45.10	5	46.52	44.50	-4	3,250	-0.12%
2022/12/19	2	47.00	0	0.00	46.20	2	3,286	0.06%
2022/12/16	1	48.10	2	48.03	47.70	-1	3,309	-0.03%
2022/12/15	4	48.68	2	48.68	48.80	2	3,304	0.06%
2022/12/14	7	47.96	5	48.02	48.70	2	3,301	0.06%
2022/12/13	2	48.00	3	48.05	47.80	-1	3,281	-0.03%
2022/12/12	4	49.61	4	49.96	49.15	0	3,254	0.00%
2022/12/09	38	50.98	90	51.14	49.70	-52	3,136	-1.66%
2022/12/08	45	48.89	67	48.57	48.20	-22	2,828	-0.78%
2022/12/07	16	47.53	0	0.00	47.45	16	2,731	0.59%
2022/12/06	14	48.21	5	47.70	47.30	9	2,718	0.33%
2022/12/05	17	48.19	15	48.41	48.25	2	2,758	0.07%
2022/12/02	60	48.37	5	48.04	48.55	55	2,755	2.00%
2022/11/28	1	45.45	0	0.00	45.45	1	2,770	0.04%
2022/11/25	1	46.70	4	46.21	45.60	-3	2,853	-0.11%
2022/11/24	0	0.00	6	45.89	46.40	-6	2,899	-0.21%
2022/11/23	3	45.48	3	45.20	45.25	0	3,180	0.00%
2022/11/22	5	45.56	1	45.65	45.20	4	3,321	0.12%
2022/11/21	5	45.90	7.3	46.09	45.95	-2.3	3,409	-0.07%
2022/11/18	4	47.00	2	46.63	45.95	2	3,457	0.06%
2022/11/17	5	46.62	4	46.91	47.10	1	3,427	0.03%
2022/11/16	12	46.91	0	0.00	47.20	12	3,435	0.35%
2022/11/15	9.3	45.92	10	46.65	47.95	-0.7	3,462	-0.02%
2022/11/14	5	42.80	4	42.93	43.70	1	3,487	0.03%
2022/11/11	2	42.50	3	42.93	42.45	-1	3,660	-0.03%
2022/11/10	4	42.46	3.1	42.72	42.65	0.9	3,812	0.02%
2022/11/09	1	43.25	1	43.30	43.25	0	3,903	0.00%
2022/11/07	2	44.90	0	0.00	44.35	2	3,933	0.05%
2022/11/04	0	0.00	2	44.40	44.65	-2	4,022	-0.05%
2022/11/03	2	43.40	1	43.30	43.45	1	4,069	0.02%
2022/11/02	0	0.00	34	42.77	43.05	-34	4,303	-0.79%
2022/11/01	0.1	42.65	0	0.00	42.80	0.1	4,405	0.00%
2022/10/31	0	0.00	77	42.02	41.95	-77	4,427	-1.74%
2022/10/28	112	42.89	1	42.65	42.65	111	4,475	2.48%	大買/鉅額交易
2022/10/24	0	0.00	1	42.65	42.10	-1	4,802	-0.02%
2022/10/21	0	0.00	2	43.03	42.00	-2	4,892	-0.04%
2022/10/20	0	0.00	1	43.20	43.25	-1	4,944	-0.02%
2022/10/19	2	43.90	2	44.35	43.80	0	4,975	0.00%
2022/10/12	1	43.80	0	0.00	44.60	1	5,333	0.02%
2022/10/11	2	44.00	4	44.08	43.40	-2	5,346	-0.04%
2022/10/07	1	45.40	2	45.55	45.55	-1	5,376	-0.02%
2022/10/06	1	45.85	0	0.00	45.70	1	5,453	0.02%
2022/10/05	2	46.45	2	46.75	45.95	0	5,471	0.00%
2022/10/04	0	45.65	1	45.10	45.40	-1	5,536	-0.02%
2022/09/30	2	42.30	7	42.91	44.00	-5	5,654	-0.09%
2022/09/29	7	44.30	5	43.85	43.70	2	5,784	0.03%
2022/09/28	0	0.00	6	45.05	44.20	-6	5,996	-0.10%
2022/09/27	1	47.20	10	47.18	47.30	-9	6,633	-0.14%
2022/09/26	0	0.00	0.1	47.35	47.40	-0.1	6,909	0.00%
2022/09/23	1	50.60	5	52.70	50.60	-4	7,174	-0.06%
2022/09/22	2	52.60	5	53.32	53.10	-3	7,381	-0.04%
2022/09/21	3	53.60	4	53.60	53.00	-1	7,651	-0.01%
2022/09/20	1	54.70	1	55.10	54.60	0	8,209	0.00%
2022/09/19	3	54.93	10	54.96	54.40	-7	8,494	-0.08%
2022/09/16	2	54.35	2	55.60	55.60	0	8,558	0.00%
2022/09/15	2	54.85	2	54.80	54.50	0	8,572	0.00%
2022/09/14	2	56.15	3	56.27	56.00	-1	8,637	-0.01%
2022/09/13	0	0.00	2	57.55	57.60	-2	8,595	-0.02%
2022/09/12	0	0.00	2	57.05	57.50	-2	8,605	-0.02%
2022/09/08	1	55.00	3	54.60	55.00	-2	8,590	-0.02%
2022/09/07	0.1	53.40	1	53.50	53.60	-1	8,579	-0.01%
2022/09/06	7	54.01	7.1	53.81	53.20	-0.1	8,599	0.00%
2022/09/05	5	55.70	0	0.00	55.70	5	8,573	0.06%
2022/09/02	3	57.60	0	0.00	57.10	3	8,538	0.04%
2022/09/01	2	58.50	3	58.30	57.50	-1	8,466	-0.01%
2022/08/31	4	57.48	14	57.79	57.90	-10	8,385	-0.12%
2022/08/30	24	58.62	21.6	58.57	57.80	2.4	8,364	0.03%
2022/08/29	25.1	57.56	11	57.58	57.30	14.1	8,096	0.17%
2022/08/26	8	57.38	4	57.90	58.30	4	8,035	0.05%
2022/08/25	10.1	56.73	3	56.67	57.40	7.1	7,976	0.09%
2022/08/24	3	55.67	5	55.20	55.20	-2	7,938	-0.03%
2022/08/23	2	56.10	1	55.80	56.30	1	7,911	0.01%
2022/08/22	8	57.53	7	56.53	56.10	1	7,900	0.01%
2022/08/19	12	57.83	6	57.67	57.60	6	7,749	0.08%
2022/08/18	8.6	57.89	21	57.12	58.90	-12.4	7,514	-0.16%
2022/08/17	14	56.33	14	56.45	55.80	0	7,316	0.00%
2022/08/16	8	55.79	6	55.02	54.80	2	7,145	0.03%
2022/08/15	4	54.38	8	54.38	54.80	-4	7,037	-0.06%
2022/08/12	1	54.40	2	54.05	54.20	-1	7,014	-0.01%
2022/08/11	7	54.74	6	55.33	54.40	1	7,033	0.01%
2022/08/10	11	55.07	19	55.15	54.30	-8	6,994	-0.11%
2022/08/09	48	54.81	44	54.63	54.40	4	7,076	0.06%
2022/08/08	6	53.08	4	52.30	54.00	2	6,895	0.03%
2022/08/05	9	49.94	8	50.70	51.50	1	6,853	0.01%
2022/08/04	0	0.00	6	50.80	49.40	-6	6,865	-0.09%
2022/08/03	12	51.58	16	51.86	50.90	-4	6,874	-0.06%
2022/08/02	0	0.00	1	53.20	53.30	-1	6,852	-0.01%
2022/08/01	13	55.50	13	55.75	55.60	0	6,840	0.00%
2022/07/29	21	55.31	27	55.80	55.00	-6	6,769	-0.09%
2022/07/28	2	53.20	4	54.40	53.80	-2	6,613	-0.03%
2022/07/27	6	53.15	5	53.72	54.00	1	6,560	0.02%
2022/07/26	0	0.00	1	54.70	53.60	-1	6,546	-0.02%
2022/07/25	18	55.64	13	55.05	54.10	5	6,606	0.08%
2022/07/22	5	53.58	4	53.53	53.50	1	6,607	0.02%
2022/07/19	4	52.40	3	52.17	51.70	1	6,737	0.01%
2022/07/18	3	51.53	4	51.15	51.20	-1	6,766	-0.01%
2022/07/15	1	49.05	0	0.00	51.00	1	6,901	0.01%
2022/07/14	4	49.85	4	49.29	49.95	0	7,064	0.00%
2022/07/13	2	48.75	2	49.50	48.40	0	7,220	0.00%
2022/07/12	10	49.29	15	49.28	48.30	-5	7,380	-0.07%
2022/07/11	1	51.40	0	0.00	53.10	1	7,515	0.01%
2022/07/08	17	53.03	12	53.28	53.30	5	7,695	0.06%
2022/07/07	18	52.64	13	52.50	52.40	5	8,006	0.06%
2022/07/06	34	54.33	18.1	54.43	53.00	16	8,458	0.19%
2022/07/05	91	57.89	80.3	57.35	57.00	10.7	8,739	0.12%
2022/07/04	26	53.72	19	54.43	55.30	7	8,229	0.09%
2022/07/01	32	54.73	36.5	54.21	52.90	-4.5	8,150	-0.06%
2022/06/30	14.2	53.94	35	54.56	54.20	-20.8	8,182	-0.25%
2022/06/29	48	54.28	38	54.19	54.00	10	8,032	0.12%
2022/06/28	47	54.16	52.2	53.85	55.00	-5.2	7,956	-0.07%
2022/06/27	33.1	51.63	88	50.78	52.80	-54.9	7,575	-0.73%
2022/06/24	2	45.54	3	46.28	48.00	-1	7,364	-0.01%
2022/06/22	72	45.56	2	45.53	44.50	70	7,594	0.92%
2022/06/21	2	43.43	0	0.00	44.05	2	7,840	0.03%
2022/06/20	0	0.00	7	42.95	42.95	-7	7,980	-0.09%
2022/06/17	0	0.00	5	44.88	44.90	-5	8,193	-0.06%
2022/06/16	1	46.85	0	0.00	45.65	1	8,489	0.01%
2022/06/15	3	47.90	3	48.40	47.05	0	8,820	0.00%
2022/06/14	4	48.18	0	0.00	48.15	4	9,858	0.04%
2022/06/13	1	49.30	1	49.40	49.20	0	10,434	0.00%
2022/06/09	1.1	51.60	1	51.40	51.60	0.1	11,682	0.00%
2022/06/08	7	51.17	16	51.13	51.20	-9	12,280	-0.07%
2022/06/07	9	52.46	9	52.29	52.60	0	13,295	0.00%
2022/06/06	11	54.32	13	54.78	53.40	-2	13,536	-0.01%
2022/06/02	10.5	53.74	28	53.34	53.10	-17.5	13,631	-0.13%
2022/06/01	2	53.40	2	53.85	53.60	0	13,792	0.00%
2022/05/31	3	52.47	0	0.00	52.70	3	14,139	0.02%
2022/05/30	3	52.27	4	52.10	52.60	-1	14,536	-0.01%
2022/05/27	3	50.57	35	50.56	50.50	-32	14,718	-0.22%
2022/05/26	6	50.35	8	49.46	49.20	-2	14,744	-0.01%
2022/05/24	1	50.40	0.1	50.40	50.30	1	14,858	0.01%
2022/05/23	0	0.00	1	51.30	51.30	-1	14,837	-0.01%
2022/05/20	2	51.75	0	0.00	51.30	2	14,847	0.01%
2022/05/19	14	51.74	12	51.37	51.40	2	14,838	0.01%
2022/05/18	8	52.64	11	52.80	53.20	-3	14,793	-0.02%
2022/05/17	23	53.75	19	53.53	52.90	4	14,753	0.03%
2022/05/16	15	53.75	9	52.89	52.50	6	14,596	0.04%
2022/05/13	6	52.94	0	0.00	53.80	6	14,551	0.04%
2022/05/12	28.1	54.77	14	53.28	52.00	14.1	14,510	0.10%
2022/05/11	11.1	56.86	2	55.25	54.80	9.1	14,555	0.06%
2022/05/10	3	54.90	2	55.15	55.00	1	14,508	0.01%
2022/05/09	11	57.38	8	55.65	55.60	3	14,522	0.02%
2022/05/04	6.1	59.57	10	60.66	59.20	-4	14,581	-0.03%
2022/05/03	26	60.89	27	60.88	60.40	-1	14,614	-0.01%
2022/04/29	18	62.26	14.2	61.68	61.30	3.9	14,653	0.03%
2022/04/28	24.2	59.69	15	60.60	61.60	9.2	14,737	0.06%
2022/04/27	9.1	57.17	7	57.09	58.90	2.1	14,573	0.01%
2022/04/26	7	59.30	12	59.36	59.10	-5	14,544	-0.03%
2022/04/25	2	59.00	0	0.00	58.10	2	14,483	0.01%
2022/04/22	25	61.83	13	61.28	61.10	12	14,501	0.08%
2022/04/21	39	64.20	14	63.97	63.40	25	14,805	0.17%
2022/04/20	14.1	65.09	20.1	65.24	64.50	-6	14,920	-0.04%
2022/04/19	15	63.61	25	63.57	64.60	-10	15,211	-0.07%
2022/04/18	10	64.24	13	64.14	64.10	-3	15,472	-0.02%
2022/04/15	46.1	63.93	36.1	64.08	63.00	9.9	15,402	0.06%
2022/04/14	31	64.75	28	64.46	63.90	3	15,222	0.02%
2022/04/13	90	65.69	80	65.46	65.90	10	15,091	0.07%
2022/04/12	43	64.75	89	64.80	66.50	-46	15,142	-0.30%
2022/04/11	63	63.42	76.1	63.69	63.20	-13.1	14,737	-0.09%
2022/04/08	10.1	61.63	11	61.29	61.60	-1	14,279	-0.01%
2022/04/07	43	61.62	42	60.59	59.40	1	14,143	0.01%
2022/04/06	29	63.23	33	63.48	63.80	-4	13,976	-0.03%
2022/04/01	59	61.57	47	61.75	61.50	12	13,647	0.09%
2022/03/31	31	61.85	5.2	62.36	61.50	25.8	13,578	0.19%
2022/03/30	12	62.33	8	61.91	60.50	4	13,426	0.03%
2022/03/29	29	59.88	34.1	60.28	60.50	-5.1	13,402	-0.04%
2022/03/28	8.1	59.69	11	60.22	60.60	-3	13,408	-0.02%
2022/03/25	20.1	61.70	10	60.30	59.80	10.1	13,358	0.08%
2022/03/24	14	64.44	22.1	64.64	63.30	-8.1	13,456	-0.06%
2022/03/23	30.1	63.82	12	63.30	63.00	18.1	13,215	0.14%
2022/03/22	26	63.80	27.1	63.55	62.90	-1.1	13,155	-0.01%
2022/03/21	70.2	64.50	60	64.13	62.30	10.2	13,130	0.08%
2022/03/18	16.2	62.61	13	62.43	61.70	3.2	13,246	0.02%
2022/03/17	120.1	63.40	123	63.06	63.20	-2.9	13,103	-0.02%	大買/大賣/
2022/03/16	21	59.31	34	60.83	62.50	-13	12,201	-0.11%
2022/03/15	61	60.42	71	59.79	56.90	-10	11,699	-0.09%
2022/03/14	32	58.62	36	59.14	58.90	-4	10,877	-0.04%
2022/03/11	39	58.31	30.1	58.56	59.90	8.9	10,458	0.09%
2022/03/10	90	58.40	66	58.21	56.70	24	9,968	0.24%
2022/03/09	9	54.34	23	55.67	56.80	-14	9,155	-0.15%
2022/03/08	19	52.66	17	53.01	51.70	2	8,889	0.02%
2022/03/07	18	53.90	21	52.86	51.80	-3	8,706	-0.03%
2022/03/04	26	54.70	23	54.52	54.20	3	8,506	0.03%
2022/03/03	8	53.36	17	52.46	54.20	-9	8,153	-0.11%
2022/03/02	28	51.46	20	51.28	50.60	8	7,751	0.10%
2022/03/01	6	49.71	0	0.00	49.15	6	7,552	0.08%
2022/02/24	18	49.12	13	47.58	47.35	5	7,595	0.07%
2022/02/22	1	47.80	0	0.00	46.85	1	7,496	0.01%
2022/02/18	0	0.00	6	47.97	48.10	-6	7,515	-0.08%
2022/02/17	0	0.00	2	48.70	48.50	-2	7,532	-0.03%
2022/02/15	0	0.00	16	47.80	47.50	-16	7,729	-0.21%
2022/02/14	7.1	48.49	8	47.65	47.65	-1	7,855	-0.01%
2022/02/11	15	50.20	13	49.81	49.80	2	7,857	0.03%
2022/02/08	1	47.00	2	48.15	49.10	-1	7,908	-0.01%
2022/02/07	5	47.39	2	45.28	46.40	3	7,978	0.04%
2022/01/26	2	47.28	3	47.38	47.45	-1	8,030	-0.01%
2022/01/25	10	50.00	10	48.55	47.60	0	8,424	0.00%
2022/01/24	7	50.14	6	49.70	49.70	1	8,670	0.01%
2022/01/21	13	53.69	12	53.43	52.00	1	8,955	0.01%
2022/01/20	5.1	52.77	4	52.48	52.30	1.1	9,032	0.01%
2022/01/19	1	53.00	2	52.35	51.90	-1	9,076	-0.01%
2022/01/18	2	53.00	3	52.87	52.10	-1	9,076	-0.01%
2022/01/17	10	52.67	17	52.89	53.40	-7	9,151	-0.08%
2022/01/14	38	55.42	66	54.90	53.20	-28	9,109	-0.31%
2022/01/13	44	54.95	38	54.85	53.80	6	8,806	0.07%
2022/01/12	51	53.59	40	54.02	56.90	11	8,657	0.13%
2022/01/11	42	54.02	78.1	54.64	55.80	-36.1	8,421	-0.43%
2022/01/10	14	50.21	17	51.13	50.80	-3	8,387	-0.04%
2022/01/07	6.1	48.72	5	48.82	48.75	1.1	8,596	0.01%
2022/01/06	8	51.29	10	50.89	50.60	-2	8,989	-0.02%
2022/01/05	42	54.44	29	54.60	52.90	13	9,010	0.14%
2022/01/04	22	52.08	46	52.00	52.30	-24	8,630	-0.28%
2022/01/03	1	49.20	1	50.00	50.00	0	8,443	0.00%
2021/12/30	2	48.83	3.2	49.55	49.50	-1.2	8,383	-0.01%
2021/12/29	4	49.68	5	49.50	49.65	-1	8,401	-0.01%
2021/12/28	7	48.59	3	48.25	48.00	4	8,393	0.05%
2021/12/27	1	49.00	5	49.05	49.00	-4	8,667	-0.05%
2021/12/24	20	49.66	1	49.15	48.85	19	8,932	0.21%
2021/12/23	36	50.22	7	50.33	50.20	29	8,908	0.33%
2021/12/22	1	48.50	1	48.10	49.30	0	8,773	0.00%
2021/12/21	16	47.14	13	47.54	48.00	3	8,735	0.03%
2021/12/20	46	50.88	31	49.71	48.30	15	8,667	0.17%
2021/12/17	9	48.27	33	48.77	48.00	-24	8,355	-0.29%
2021/12/16	10	48.33	1	47.80	48.35	9	8,261	0.11%
2021/12/15	6	47.80	28	48.05	47.50	-22	8,230	-0.27%
2021/12/14	58.2	48.40	44	48.22	47.55	14.2	8,123	0.17%
2021/12/13	25	46.14	14	46.28	46.50	11	7,652	0.14%
2021/12/10	6	45.38	8	45.10	45.00	-2	7,443	-0.03%
2021/12/09	4	44.14	3.1	44.41	44.05	0.9	7,265	0.01%
2021/12/07	0	0.00	1	43.95	42.95	-1	7,162	-0.01%
2021/12/06	4	43.50	1	44.00	43.40	3	7,134	0.04%
2021/12/03	18	43.89	17.2	43.07	42.95	0.8	7,016	0.01%
2021/12/02	0	0.00	1	42.40	41.50	-1	6,772	-0.01%
2021/11/30	0	0.00	3.2	41.71	41.80	-3.2	6,762	-0.05%
2021/11/29	0	0.00	5	40.21	40.85	-5	6,756	-0.07%
2021/11/26	1	41.10	2	41.20	41.10	-1	6,732	-0.01%
2021/11/25	1	42.45	1	42.60	42.50	0	6,735	0.00%
2021/11/24	3	43.63	3	43.47	43.20	0	6,774	0.00%
2021/11/23	3.2	42.91	1	43.95	42.75	2.2	6,740	0.03%
2021/11/22	0	42.40	0	0.00	42.40	0	6,683	0.00%
2021/11/18	1	41.50	0	0.00	41.45	1	6,657	0.02%
2021/11/17	1	42.55	0	0.00	42.40	1	6,618	0.02%
2021/11/16	1	42.10	0	0.00	42.10	1	6,619	0.02%
2021/11/15	1	42.45	0	0.00	42.10	1	6,597	0.02%
2021/11/12	18	43.16	18	42.01	42.00	0	6,545	0.00%
2021/11/11	3	46.95	7	46.39	45.90	-4	6,384	-0.06%
2021/11/10	3	45.45	3	45.65	45.45	0	6,263	0.00%
2021/11/09	3	46.93	9	46.23	46.45	-6	6,229	-0.10%
2021/11/08	8	46.11	6	46.50	45.40	2	6,130	0.03%
2021/11/05	12	46.04	6	46.07	45.65	6	6,108	0.10%
2021/11/04	12	46.82	8	47.18	46.85	4	6,054	0.07%
2021/11/03	5	47.38	7	46.74	46.35	-2	5,922	-0.03%
2021/11/02	15	49.04	20	48.99	48.35	-5	5,792	-0.09%
2021/11/01	12.1	48.66	20	49.07	49.70	-7.9	5,363	-0.15%
2021/10/29	28	46.89	25	46.47	45.20	3	5,080	0.06%
2021/10/28	24	45.92	28	45.79	48.40	-4	4,708	-0.08%
2021/10/27	18	42.85	21	43.11	44.00	-3	4,418	-0.07%
2021/10/26	12	42.63	0	0.00	41.80	12	4,331	0.28%
2021/10/25	7	43.86	7	44.76	43.60	0	4,267	0.00%
2021/10/22	12	43.00	7	42.89	43.20	5	4,148	0.12%
2021/10/21	8	42.74	13	42.91	42.50	-5	4,098	-0.12%
2021/10/20	13.2	43.70	28	43.93	43.25	-14.8	4,007	-0.37%
2021/10/19	55	43.22	55	43.36	44.70	0	3,860	0.00%
2021/10/18	38	44.39	127	44.09	44.60	-89	3,596	-2.47%	大賣/
2021/10/15	13	41.11	31	41.66	42.90	-18	3,142	-0.57%
2021/10/14	125	37.98	20	38.91	39.00	105	2,825	3.72%	大買/鉅額交易
2021/10/13	17	35.38	9	37.01	37.60	8	2,452	0.33%
2021/10/12	1	35.15	0	0.00	34.20	1	2,351	0.04%
2021/10/07	0	0.00	1	33.55	33.55	-1	2,287	-0.04%
2021/10/06	1	34.20	1	34.65	33.20	0	2,277	0.00%
2021/10/05	2	32.75	0	0.00	33.80	2	2,233	0.09%
2021/10/04	10	36.53	7	35.65	34.40	3	2,200	0.14%
2021/10/01	3	36.62	2	36.15	36.50	1	1,906	0.05%
2021/09/30	1	32.35	1	32.60	33.60	0	1,626	0.00%
2021/09/29	7	33.41	5	33.47	32.40	2	1,612	0.12%
2021/09/28	2	33.48	1	33.30	33.30	1	1,599	0.06%
2021/09/23	3	31.27	5	31.46	30.60	-2	1,641	-0.12%
2021/09/22	4	30.83	2	31.73	30.30	2	1,637	0.12%
2021/09/17	2	35.25	1	36.75	33.15	1	1,595	0.06%
2021/09/14	1	36.75	0	0.00	36.15	1	1,669	0.06%
2021/09/13	2	37.35	2	38.63	37.05	0	1,712	0.00%
2021/09/08	1	36.10	0	0.00	35.55	1	2,143	0.05%
2021/09/03	0	0.00	1	38.50	38.45	-1	2,358	-0.04%
2021/09/02	0	0.00	1	39.10	38.35	-1	2,431	-0.04%
2021/09/01	0	0.00	1	39.55	39.55	-1	2,430	-0.04%
2021/08/30	1	40.05	1	40.85	40.05	0	2,433	0.00%
2021/08/20	2	37.70	0	0.00	36.05	2	2,490	0.08%
2021/08/19	2	36.65	2	35.65	35.65	0	2,512	0.00%
2021/08/17	0	0.00	1	38.35	36.50	-1	2,599	-0.04%
2021/08/16	2	37.65	1	37.75	37.30	1	2,652	0.04%
2021/08/13	0	0.00	1	39.40	39.10	-1	2,735	-0.04%
2021/08/12	1	40.30	0	0.00	40.35	1	2,952	0.03%
2021/08/11	11	39.58	11	40.02	39.50	0	3,038	0.00%
2021/08/10	1	41.35	3	41.50	41.50	-2	3,096	-0.06%
2021/08/05	2	45.93	0	0.00	45.55	2	3,476	0.06%
2021/08/04	2	46.93	3	46.80	46.55	-1	3,521	-0.03%
2021/07/30	1	45.25	18	45.12	44.80	-17	3,539	-0.48%
2021/07/29	0	0.00	23	45.30	45.40	-23	3,617	-0.64%
2021/07/27	0	0.00	2	47.33	46.25	-2	3,679	-0.05%
2021/07/26	1	48.15	0	0.00	47.10	1	3,679	0.03%
2021/07/22	0	0.00	1	45.75	45.80	-1	3,655	-0.03%
2021/07/21	2	46.08	0	0.00	45.85	2	3,660	0.05%
2021/07/20	11	47.86	2	47.25	47.50	9	3,657	0.25%
2021/07/19	39	48.23	15	49.16	48.85	24	3,653	0.66%
2021/07/16	3	46.57	3	47.00	46.00	0	3,612	0.00%
2021/07/14	2	44.55	1	44.80	44.25	1	3,647	0.03%
2021/07/08	0	0.00	5	47.14	46.60	-5	3,871	-0.13%
2021/07/07	5	46.80	0	0.00	46.00	5	4,406	0.11%
2021/07/06	1	48.00	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	48.00	0.2	46.80	48.00	0.8	4,455	0.02%
2021/07/01	1	48.55	1	49.60	48.55	0	4,568	0.00%
2021/06/30	16	50.17	15	50.07	49.45	1	4,572	0.02%
2021/06/29	1	48.90	2	48.80	48.40	-1	4,502	-0.02%
2021/06/28	1	48.55	21	48.80	48.30	-20	4,516	-0.44%
2021/06/25	1	49.95	3	50.83	49.30	-2	4,538	-0.04%
2021/06/24	1	49.85	1	50.20	50.10	0	4,600	0.00%
2021/06/23	1.2	50.63	1.5	50.77	50.50	-0.3	4,600	-0.01%
2021/06/22	1	48.77	1	50.50	48.15	0	4,534	0.00%
2021/06/21	3	49.50	1	50.20	49.50	2	4,525	0.04%
2021/06/18	4	49.21	3	50.35	51.80	1	4,572	0.02%
2021/06/17	42.5	50.67	8	50.15	50.40	34.5	4,853	0.71%
2021/06/16	19	48.24	30	48.15	50.10	-11	4,630	-0.24%
2021/06/15	11	46.03	16	45.68	45.55	-5	4,610	-0.11%
2021/06/11	6	45.47	3	44.10	44.15	3	4,610	0.07%
2021/06/10	0	0.00	11	47.06	46.80	-11	4,593	-0.24%
2021/06/09	1	44.50	1	45.15	44.00	0	4,684	0.00%
2021/06/08	5	45.06	1	45.40	44.75	4	4,846	0.08%
2021/06/04	3	44.95	2	45.35	44.70	1	5,116	0.02%
2021/06/02	6	46.08	10	45.85	45.50	-4	5,146	-0.08%
2021/06/01	10	47.09	4	46.69	47.20	6	5,136	0.12%
2021/05/31	12	45.15	4	45.78	45.70	8	5,150	0.16%
2021/05/28	1	45.50	3	45.35	45.00	-2	5,263	-0.04%
2021/05/27	5	45.01	4	45.13	45.10	1	5,266	0.02%
2021/05/25	5	43.91	14	43.74	43.80	-9	5,298	-0.17%
2021/05/24	1	42.65	2	43.05	43.15	-1	5,389	-0.02%
2021/05/21	18	43.19	15	42.34	41.95	3	5,356	0.06%
2021/05/20	12	45.10	2	44.78	42.20	10	5,331	0.19%
2021/05/19	18	43.90	3	43.63	45.40	15	5,201	0.29%
2021/05/18	1	39.40	4	39.93	41.30	-3	5,140	-0.06%
2021/05/17	4	38.80	9	38.28	37.55	-5	5,103	-0.10%
2021/05/14	12	43.34	10	44.83	41.70	2	5,068	0.04%
2021/05/13	7	43.07	13	42.63	42.15	-6	4,928	-0.12%
2021/05/12	4	48.49	3	52.20	46.80	1	4,954	0.02%
2021/05/11	5	54.90	0	0.00	52.00	5	4,956	0.10%
2021/05/10	1	57.50	0	0.00	57.70	1	4,977	0.02%
2021/05/07	1	56.60	0	0.00	57.60	1	5,010	0.02%
2021/05/06	3	56.53	12	56.65	56.40	-9	5,038	-0.18%
2021/05/05	8	57.28	6	55.80	55.80	2	4,987	0.04%
2021/05/04	2	58.75	0	0.00	57.80	2	5,010	0.04%
2021/04/29	2	61.85	13	62.39	63.00	-11	5,197	-0.21%
2021/04/28	1	63.00	0	0.00	62.50	1	5,278	0.02%
2021/04/27	4	63.18	3	63.37	63.40	1	5,366	0.02%
2021/04/26	6	62.80	3	62.77	63.20	3	5,481	0.05%
2021/04/23	5	62.96	5	62.90	62.90	0	5,517	0.00%
2021/04/22	7	63.49	9	63.16	62.30	-2	5,531	-0.04%
2021/04/21	12	66.22	6	65.50	65.00	6	5,540	0.11%
2021/04/20	2	66.65	1	66.10	66.10	1	5,547	0.02%
2021/04/19	7	67.80	11.2	66.57	66.30	-4.2	5,629	-0.07%
2021/04/16	10	67.95	12	67.98	67.90	-2	5,773	-0.03%
2021/04/15	1	66.40	0	0.00	67.30	1	6,029	0.02%
2021/04/14	21	68.16	14	68.96	66.40	7	6,342	0.11%
2021/04/13	10.2	69.78	30	68.72	68.50	-19.9	6,342	-0.31%
2021/04/12	2	65.70	4	65.85	66.00	-2	5,884	-0.03%
2021/04/09	4	65.95	4	65.70	65.10	0	5,958	0.00%
2021/04/08	3	67.27	3	67.67	66.00	0	6,017	0.00%
2021/04/07	7	66.81	5	66.80	66.50	2	6,149	0.03%
2021/04/06	2	65.75	4	65.53	65.30	-2	6,526	-0.03%
2021/04/01	11	65.60	13	65.72	65.30	-2	6,743	-0.03%
2021/03/31	0	0.00	1	66.10	66.10	-1	7,352	-0.01%
2021/03/30	32	66.87	26	66.45	66.30	6	8,696	0.07%
2021/03/29	23	67.27	20	66.88	67.00	3	9,031	0.03%
2021/03/26	2	64.50	0	0.00	64.80	2	9,044	0.02%
2021/03/25	1	66.40	1	66.50	64.90	0	9,088	0.00%
2021/03/24	2	65.70	3	65.70	65.70	-1	9,087	-0.01%
2021/03/23	11	68.35	12	68.07	66.60	-1	9,079	-0.01%
2021/03/22	20	70.87	30.2	71.28	69.90	-10.2	9,084	-0.11%
2021/03/19	21	63.25	7	64.77	68.50	14	8,935	0.16%
2021/03/18	1	65.30	3	65.20	64.10	-2	8,914	-0.02%
2021/03/17	6	65.05	8	64.55	64.10	-2	8,931	-0.02%
2021/03/15	19	66.39	10	66.11	65.20	9	9,010	0.10%
2021/03/12	18	65.39	27.3	65.12	64.20	-9.3	8,927	-0.10%
2021/03/11	19	64.18	29	63.88	63.80	-10	8,889	-0.11%
2021/03/10	13	64.30	25	64.54	63.70	-12	8,864	-0.14%
2021/03/09	7	60.64	3	61.00	61.00	4	8,844	0.05%
2021/03/08	10	62.30	0	0.00	61.30	10	8,950	0.11%
2021/03/05	6	61.82	10	61.93	61.40	-4	9,089	-0.04%
2021/03/04	13	64.27	11	64.55	62.80	2	9,315	0.02%
2021/03/03	26	64.57	49	65.31	64.50	-23	9,523	-0.24%
2021/03/02	16	63.14	0	0.00	63.00	16	9,964	0.16%
2021/02/26	2	63.45	1	64.10	62.60	1	10,758	0.01%
2021/02/25	25	63.14	22	63.69	62.70	3	11,037	0.03%
2021/02/24	24	64.86	8	64.93	62.80	16	11,232	0.14%
2021/02/23	4	62.73	0	0.00	62.10	4	11,626	0.03%
2021/02/22	5	64.10	1	63.60	63.00	4	12,275	0.03%
2021/02/19	2	61.70	15	61.33	61.90	-13	12,431	-0.10%
2021/02/18	1	59.00	4	59.95	60.30	-3	12,871	-0.02%
2021/02/17	2	58.20	8	58.69	59.70	-6	12,989	-0.05%
2021/02/05	0	0.00	3	57.70	58.00	-3	13,254	-0.02%
2021/02/04	0.2	56.80	2	56.75	57.20	-1.9	13,747	-0.01%
2021/02/03	8	58.75	14	58.95	57.20	-6	14,188	-0.04%
2021/02/02	15	56.55	10	56.04	56.00	5	14,354	0.03%
2021/02/01	12	56.42	12	56.77	57.30	0	14,885	0.00%
2021/01/29	11	59.39	8	58.86	58.00	3	15,826	0.02%
2021/01/28	5.1	59.26	4	59.93	59.80	1.1	16,479	0.01%
2021/01/27	22	60.40	2	60.30	60.30	20	16,931	0.12%
2021/01/26	19	61.89	12	60.61	60.60	7	17,105	0.04%
2021/01/25	16	62.99	23	63.12	63.00	-7	17,394	-0.04%
2021/01/22	4	63.85	10	63.42	62.50	-6	17,744	-0.03%
2021/01/21	12.1	60.58	15	60.67	60.60	-2.9	18,173	-0.02%
2021/01/20	19	62.53	16	60.06	60.00	3	18,259	0.02%
2021/01/19	23	63.13	17	63.94	63.50	6	18,379	0.03%
2021/01/18	1	60.70	0	0.00	60.60	1	18,467	0.01%
2021/01/15	17	62.84	12	62.79	62.10	5	18,509	0.03%
2021/01/14	15	63.80	20	63.25	63.70	-5	18,562	-0.03%
2021/01/13	9	64.35	9	64.22	63.00	0	18,616	0.00%
2021/01/12	26.1	63.68	23	63.17	63.70	3.1	18,692	0.02%
2021/01/11	24	65.11	22	66.04	65.50	2	18,784	0.01%
2021/01/08	20	68.99	3	67.87	66.30	17	18,730	0.09%
2021/01/07	4	68.90	9.2	68.91	70.10	-5.2	18,616	-0.03%
2021/01/06	9.1	64.62	11	65.62	63.80	-2	19,991	-0.01%
2021/01/05	4	69.53	3	70.10	68.50	1	21,261	0.00%
2021/01/04	13	70.49	9	70.08	69.00	4	21,267	0.02%
2020/12/31	12	69.22	17	69.35	70.10	-5	21,437	-0.02%
2020/12/30	48	70.99	44	70.63	69.20	4	21,684	0.02%
2020/12/29	69	71.26	72	71.16	71.00	-3	21,788	-0.01%
2020/12/28	44	70.62	36	71.26	69.70	8	21,406	0.04%
2020/12/25	136	73.70	118	74.47	70.30	18	21,490	0.08%	大買/大賣/
2020/12/24	173	70.74	192.1	70.89	72.60	-19.1	20,907	-0.09%	大買/大賣/
2020/12/23	7	65.60	44	65.26	67.40	-37	19,635	-0.19%
2020/12/22	20	63.92	31	63.56	61.30	-11	19,452	-0.06%
2020/12/21	11	62.57	23	63.57	64.30	-12	19,598	-0.06%
2020/12/18	6	62.40	6	62.83	62.60	0	19,786	0.00%
2020/12/17	21	61.50	1	62.00	62.10	20	19,778	0.10%
2020/12/16	37	62.24	61	62.80	62.10	-24	19,790	-0.12%
2020/12/15	60	63.40	66	62.59	61.40	-6	19,793	-0.03%
2020/12/14	48	60.74	61	61.00	62.60	-13	19,720	-0.07%
2020/12/11	44	59.78	42	60.08	59.80	2	19,753	0.01%
2020/12/10	59	61.67	76	61.71	60.50	-17	19,838	-0.09%
2020/12/09	43	63.03	8	63.49	62.40	35	19,890	0.18%
2020/12/08	18	62.64	21	63.25	62.50	-3	19,954	-0.02%
2020/12/07	29	61.64	30	63.34	62.90	-1	20,155	0.00%
2020/12/04	22	62.30	20	62.32	61.80	2	20,524	0.01%
2020/12/03	95	63.14	104	63.32	62.10	-9	20,781	-0.04%	大賣/
2020/12/02	60	62.71	43	62.63	62.30	17	21,149	0.08%
2020/12/01	73	64.60	66	64.39	63.60	7	22,532	0.03%
2020/11/30	58	66.00	44	66.66	65.50	14	22,888	0.06%
2020/11/27	26	65.57	48	65.89	65.70	-22	22,916	-0.10%
2020/11/26	78.2	65.60	69	66.82	64.60	9.2	22,788	0.04%
2020/11/25	112	65.29	130	65.20	65.50	-18	22,333	-0.08%	大買/大賣/
2020/11/24	26	61.80	29.4	62.46	63.30	-3.4	21,546	-0.02%
2020/11/23	43	61.71	84	61.52	60.80	-41	21,285	-0.19%
2020/11/20	86	62.45	90	62.31	61.60	-4	21,093	-0.02%
2020/11/19	46	60.97	36.3	61.30	60.60	9.8	20,626	0.05%
2020/11/18	40	58.24	64	58.29	58.40	-24	20,001	-0.12%
2020/11/17	115	59.65	79	59.76	58.10	36	19,821	0.18%	大買/
2020/11/16	25	57.97	19	57.67	57.00	6	19,490	0.03%
2020/11/13	62	57.64	43	58.01	58.20	19	19,528	0.10%
2020/11/12	148.2	55.94	139	55.32	58.70	9.2	19,415	0.05%	大買/大賣/
2020/11/11	94.5	59.21	47	58.91	57.50	47.5	19,038	0.25%
2020/11/10	27	64.85	31	65.20	63.60	-4	18,794	-0.02%
2020/11/09	92	64.53	66	64.54	65.20	26	18,547	0.14%
2020/11/06	73	64.50	115	64.65	61.80	-42	18,159	-0.23%	大賣/
2020/11/05	53	60.78	81	62.61	63.50	-28	17,342	-0.16%
2020/11/04	33	57.66	34	58.56	57.80	-1	16,906	-0.01%
2020/11/03	29	57.66	21	57.57	57.00	8	16,565	0.05%
2020/11/02	18	55.69	5	57.60	57.90	13	16,671	0.08%
2020/10/30	68	60.46	17	60.22	57.20	51	16,486	0.31%
2020/10/29	42	63.16	48	63.29	62.00	-6	16,236	-0.04%
2020/10/28	11	63.38	1	66.40	62.30	10	15,834	0.06%
2020/10/27	2	67.75	27	65.81	64.90	-25	15,895	-0.16%
2020/10/26	2	61.30	26	63.02	63.80	-24	15,799	-0.15%
2020/10/23	2	56.15	11	56.57	58.00	-9	15,662	-0.06%
2020/10/22	18	55.49	20	55.30	55.60	-2	15,608	-0.01%
2020/10/21	13	56.50	28	56.84	56.10	-15	15,547	-0.10%
2020/10/20	24	58.71	1	58.00	58.30	23	15,478	0.15%
2020/10/19	33	55.35	42	58.01	59.50	-9	15,380	-0.06%
2020/10/16	5	55.06	9	55.83	55.10	-4	15,211	-0.03%
2020/10/15	17	54.46	16	56.81	56.00	1	15,133	0.01%
2020/10/14	188	56.60	189	56.71	57.00	-1	15,022	-0.01%	大買/大賣/
2020/10/13	84	50.70	100	52.44	54.00	-16	13,391	-0.12%
2020/10/12	0	0.00	17	49.10	49.10	-17	12,395	-0.14%
2020/10/08	3	44.65	67	44.62	44.65	-64	12,583	-0.51%
2020/10/07	45	39.47	37	39.60	40.60	8	12,553	0.06%
2020/10/06	9	38.69	19	38.57	38.50	-10	12,343	-0.08%
2020/10/05	5	36.68	7	37.01	37.00	-2	12,131	-0.02%
2020/09/30	58	36.53	88	36.70	36.60	-30	12,296	-0.24%
2020/09/29	21	35.82	21	36.11	35.75	0	12,084	0.00%
2020/09/28	30	36.05	37	36.19	35.70	-7	12,033	-0.06%
2020/09/25	7	36.28	2	34.65	35.10	5	11,931	0.04%
2020/09/24	38	38.59	30	38.24	37.50	8	11,731	0.07%
2020/09/23	10	38.51	38	38.37	40.00	-28	11,468	-0.24%
2020/09/22	30	37.90	31	37.16	37.30	-1	11,208	-0.01%
2020/09/21	1	37.85	16	37.92	37.90	-15	11,156	-0.13%
2020/09/18	50	38.73	33	38.09	37.90	17	11,110	0.15%
2020/09/17	37	39.28	7	39.02	38.50	30	11,008	0.27%
2020/09/16	75	38.32	12	38.40	38.45	63	10,878	0.58%
2020/09/15	21	37.99	55	38.50	37.45	-34	10,737	-0.32%
2020/09/14	25	36.56	9	36.42	36.65	16	10,560	0.15%
2020/09/11	17	38.09	6	38.43	37.50	11	10,417	0.11%
2020/09/10	39	39.07	31	38.97	39.05	8	10,243	0.08%
2020/09/09	35	38.55	49	38.91	38.65	-14	9,950	-0.14%
2020/09/08	91	38.35	31	37.55	37.30	60	9,448	0.64%
2020/09/07	77	42.06	98	41.38	39.30	-21	9,115	-0.23%
2020/09/04	250	44.16	131	44.60	43.10	119	8,572	1.39%	大買/大賣/鉅額交易
2020/09/03	87	42.74	115	42.84	43.00	-28	7,056	-0.40%	大賣/
2020/09/02	27	39.19	35	38.99	39.10	-8	6,524	-0.12%
2020/09/01	5	37.00	1	37.30	36.75	4	6,229	0.06%
2020/08/31	21	36.87	16	36.91	36.90	5	6,088	0.08%
2020/08/28	24	35.14	10	34.97	34.85	14	5,950	0.24%
2020/08/27	10	37.04	13	35.65	35.25	-3	5,908	-0.05%
2020/08/26	0	0.00	34	36.87	36.25	-34	5,849	-0.58%
2020/08/25	0	0.00	20	37.65	36.90	-20	5,790	-0.35%
2020/08/24	0	0.00	6	36.82	36.50	-6	5,684	-0.11%
2020/08/21	8	36.34	1	36.15	35.95	7	5,622	0.12%
2020/08/20	32	36.23	28	35.47	35.45	4	5,564	0.07%
2020/08/19	23	38.04	18	38.00	36.80	5	5,364	0.09%
2020/08/18	18	40.44	9	40.41	39.80	9	5,178	0.17%
2020/08/17	16	39.63	10	39.95	39.70	6	4,976	0.12%
2020/08/14	0	0.00	11	40.02	39.50	-11	4,826	-0.23%
2020/08/13	22	38.58	21	38.58	38.10	1	4,577	0.02%
2020/08/12	3	37.95	3.1	38.00	38.85	-0.1	4,472	0.00%
2020/08/11	3	37.62	31	35.72	36.75	-28	4,272	-0.66%
2020/08/10	18	38.74	14	38.84	38.70	4	4,077	0.10%
2020/08/07	3	36.93	11	36.86	37.25	-8	3,817	-0.21%
2020/08/06	43	37.80	58	37.17	36.70	-15	3,659	-0.41%
2020/08/05	33	41.46	16	40.76	40.45	17	3,343	0.51%
2020/08/04	26	40.87	40	40.96	41.50	-14	3,188	-0.44%
2020/08/03	26	40.09	0	0.00	39.80	26	3,011	0.86%
2020/07/31	68	40.35	2	40.25	40.60	66	2,780	2.37%
2020/07/30	3	38.10	12	40.36	40.90	-9	2,530	-0.36%
2020/07/29	8	35.10	1	37.25	37.25	7	2,414	0.29%
2020/07/28	18	33.90	0	0.00	33.90	18	2,332	0.77%
2020/07/27	0.5	33.60	7	33.50	33.60	-6.5	2,287	-0.29%
2020/07/23	0	0.00	9	36.45	36.30	-9	2,184	-0.41%
2020/07/22	1	35.35	0	0.00	35.25	1	2,137	0.05%
2020/07/21	19	35.50	1	36.90	35.60	18	2,096	0.86%
2020/07/20	0.5	35.70	0	0.00	35.80	0.5	2,049	0.02%
2020/07/17	25	34.58	0	0.00	33.30	25	1,966	1.27%
2020/07/16	72	37.99	26	37.80	35.95	46	1,876	2.45%
2020/07/15	95	36.35	111	35.64	37.15	-16	1,433	-1.12%	大賣/
2020/07/14	3	32.93	9	33.51	33.80	-6	1,150	-0.52%
2020/07/13	3	31.55	0	0.00	31.55	3	895	0.34%
2020/07/10	0	0.00	5	29.29	28.70	-5	759	-0.66%
2020/07/09	15	27.63	7	28.01	28.75	8	650	1.23%
2020/07/08	17	26.39	17	26.50	26.50	0	413	0.00%
2020/06/29	0	0.00	1	23.20	23.35	-1	264	-0.38%
2020/06/23	1	23.15	0	0.00	23.15	1	264	0.38%
2020/03/17	0	0.00	1	17.10	17.20	-1	541	-0.18%
2019/11/14	0	0.00	20	21.50	21.50	-20	276	-7.23%
2019/11/04	0	0.00	2	22.05	21.95	-2	204	-0.98%
2019/10/28	2	21.50	0	0.00	21.40	2	187	1.07%
2019/09/17	0	0.00	2	21.70	21.65	-2	314	-0.64%
2019/08/01	2	21.50	10	21.60	21.50	-8	554	-1.44%
2019/07/11	0	0.00	9	21.73	21.25	-9	834	-1.08%
2019/07/10	0	0.00	2	23.70	23.80	-2	844	-0.24%
2019/07/09	0	0.00	9	23.97	23.65	-9	892	-1.01%
2019/07/05	0	0.00	3	24.25	23.85	-3	953	-0.31%
2019/07/04	4	23.88	0	0.00	23.85	4	939	0.43%
2019/07/02	10	23.40	0	0.00	23.50	10	931	1.07%
2019/06/25	3	23.35	0	0.00	23.25	3	962	0.31%
2019/05/22	0	0.00	2	24.00	23.85	-2	1,249	-0.16%
2019/05/21	6	23.90	1	24.10	23.90	5	1,244	0.40%
2019/05/16	1	24.15	1	24.55	24.55	0	1,231	0.00%
2019/05/08	0	0.00	4	24.60	24.75	-4	1,102	-0.36%
2019/05/07	0	0.00	2	26.50	25.15	-2	1,090	-0.18%
2019/05/06	1	26.05	1	25.80	25.35	0	1,015	0.00%
2019/05/03	7	26.01	1	25.90	25.90	6	998	0.60%
2019/04/25	1	25.15	0	0.00	24.75	1	903	0.11%
2019/04/23	1	24.65	0	0.00	24.70	1	903	0.11%
2019/04/18	2	24.75	0	0.00	24.65	2	895	0.22%
2019/04/17	0	0.00	2	25.40	25.30	-2	880	-0.23%
2019/04/16	10	26.00	4	25.69	25.70	6	857	0.70%
2019/04/15	5	24.94	0	0.00	25.55	5	800	0.62%
2019/04/12	1	24.00	0	0.00	24.10	1	747	0.13%
2019/04/11	40	24.95	40	24.64	24.65	0	732	0.00%
2019/04/01	20	23.95	0	0.00	23.45	20	688	2.90%
2019/03/12	0	0.00	2	24.30	23.90	-2	608	-0.33%
2019/03/05	2	24.80	1	24.90	24.70	1	591	0.17%
2019/03/04	3	24.05	3	24.35	24.45	0	568	0.00%
2019/02/26	2	23.68	1	23.65	23.50	1	549	0.18%
2019/01/17	0.1	21.25	0	0.00	21.30	0.1	487	0.02%
2018/11/29	0	0.00	3	21.83	21.50	-3	658	-0.46%
2018/11/28	0	0.00	1	22.10	21.85	-1	698	-0.14%
2018/11/26	4	21.38	0	0.00	21.60	4	772	0.52%
2018/11/23	0	0.00	4	21.83	21.60	-4	810	-0.49%
2018/11/22	0	0.00	4	20.60	20.50	-4	774	-0.52%
2018/11/21	1	20.25	3	20.40	20.50	-2	784	-0.25%
2018/11/19	3	20.38	0	0.00	20.45	3	822	0.36%
2018/11/16	7	20.56	0	0.00	20.30	7	846	0.83%
2018/10/11	0	0.00	4	19.70	19.50	-4	794	-0.50%
2018/09/05	2	24.20	2	24.25	24.20	0	678	0.00%
2018/08/27	0	0.00	0.2	23.55	23.60	-0.2	514	-0.04%
2018/08/14	0	0.00	1	22.30	22.30	-1	633	-0.16%
2018/08/09	10	22.30	16	22.27	22.40	-6	790	-0.76%
2018/08/06	6	22.15	0	0.00	22.45	6	979	0.61%
2018/07/27	0	0.00	8	21.75	22.00	-8	1,314	-0.61%
2018/07/19	8	21.05	0	0.00	21.00	8	1,876	0.43%
2018/05/29	0	0.00	1	24.65	25.30	-1	2,487	-0.04%
2018/05/28	1	24.35	1	24.55	24.25	0	2,461	0.00%
2018/05/23	2	24.30	2	24.45	24.25	0	2,408	0.00%
2018/05/17	1	26.00	1	26.70	25.30	0	2,302	0.00%
2018/05/14	0	0.00	1	26.00	25.85	-1	2,062	-0.05%
2018/05/11	0	0.00	1	25.55	25.45	-1	2,012	-0.05%
2018/05/10	7	26.12	0	0.00	24.85	7	1,940	0.36%
2018/05/04	1	25.00	4	25.11	24.70	-3	1,724	-0.17%
2018/05/03	4	27.39	1	27.70	25.40	3	1,667	0.18%
2018/04/30	0	0.00	2	26.28	25.75	-2	1,428	-0.14%
2018/04/24	0	0.00	1	26.05	25.75	-1	1,100	-0.09%
2018/04/23	8	25.80	8	25.40	25.30	0	996	0.00%
2018/04/20	6	23.78	11	23.40	24.95	-5	862	-0.58%
2018/04/19	6	23.22	0	0.00	23.70	6	739	0.81%
2018/04/03	0	0.00	1	21.00	21.60	-1	482	-0.21%
2018/03/22	0	0.00	3	22.85	22.30	-3	536	-0.56%
2018/03/21	11	23.33	8	23.09	23.00	3	527	0.57%
2018/03/16	0	0.00	1	23.60	23.05	-1	523	-0.19%
2018/03/15	4	23.11	4	23.13	23.30	0	509	0.00%
2018/03/14	1	22.95	0	0.00	22.40	1	489	0.20%
2018/02/21	1	20.55	0	0.00	20.55	1	832	0.12%
2018/01/04	1	23.90	1	24.15	24.50	0	1,960	0.00%