安可 (3615)-國泰-館前券商分點個股進出

台股 » 個股 » 安可 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安可

(3615)

可現股當沖

股價
25.35
漲跌
▼1.85
漲幅
-6.80%
成交量
2,580張
產業
上櫃光電類股
113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

安可 (3615)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/19	30	26.23	14.1	25.41	25.35	15.9	5,059	0.31%
2024/04/18	15.2	27.61	7	27.82	27.20	8.2	5,018	0.16%
2024/04/17	0	29.09	1	29.30	28.60	-1	4,984	-0.02%
2024/04/16	9	28.99	33	28.90	28.25	-24	4,951	-0.48%
2024/04/15	35	29.94	29	30.03	29.30	6	4,907	0.12%
2024/04/12	53	29.59	122	29.58	29.10	-69	4,785	-1.44%	大賣/
2024/04/11	0	0.00	133	28.32	28.35	-133	4,531	-2.93%	大賣/鉅額交易
2024/04/10	3	25.80	4	25.83	25.80	-1	4,449	-0.02%
2024/04/09	1	25.80	0	0.00	25.80	1	4,445	0.02%
2024/04/08	0	25.70	0	0.00	25.80	0	4,442	0.00%
2024/04/03	0	0.00	1	25.80	25.75	-1	4,440	-0.02%
2024/04/02	0	26.70	0	0.00	26.20	0	4,438	0.00%
2024/04/01	0	0.00	0.5	26.35	26.45	-0.5	4,431	-0.01%
2024/03/29	1	25.75	0	0.00	25.75	1	4,422	0.02%
2024/03/28	2	26.15	0	0.00	26.05	2	4,421	0.05%
2024/03/27	0	26.77	0	0.00	26.45	0	4,421	0.00%
2024/03/26	0	0.00	3	26.65	26.55	-3	4,417	-0.07%
2024/03/25	2	26.65	0	0.00	26.70	2	4,415	0.05%
2024/03/22	0.5	26.45	0	0.00	26.40	0.5	4,411	0.01%
2024/03/21	1	26.00	0	0.00	26.35	1	4,410	0.02%
2024/03/19	6	26.22	1.1	26.29	26.30	4.9	4,398	0.11%
2024/03/13	27.1	25.19	4	25.00	24.90	23.1	4,407	0.52%
2024/03/12	19	25.74	33	25.65	25.60	-14	4,393	-0.32%
2024/03/11	6	25.73	0	0.00	25.65	6	4,391	0.14%
2024/03/08	40	25.95	8	25.82	25.90	32	4,415	0.72%
2024/03/07	35	26.76	8.1	26.61	26.70	26.9	4,395	0.61%
2024/03/06	20	27.20	0	0.00	27.30	20	4,395	0.46%
2024/03/05	5	27.30	0	0.00	27.30	5	4,528	0.11%
2024/03/04	25	27.61	0	0.00	27.45	25	4,528	0.55%
2024/02/29	1	27.75	0	0.00	28.40	1	4,509	0.02%
2024/02/27	0	0.00	11	28.01	28.00	-11	4,495	-0.24%
2024/02/26	10	28.62	12	28.43	28.45	-2	4,473	-0.04%
2024/02/23	1	27.75	2	27.85	27.75	-1	4,468	-0.02%
2024/02/22	13	28.25	22	28.32	28.15	-9	4,449	-0.20%
2024/02/21	10.1	29.34	1	29.15	28.85	9.1	4,422	0.21%
2024/02/20	36	28.78	7	28.65	28.65	29	4,406	0.66%
2024/02/19	19	29.58	13	29.57	28.95	6	4,392	0.14%
2024/02/16	52	29.81	0	0.00	29.70	52	4,358	1.19%
2024/02/15	10	28.70	12	28.49	28.70	-2	4,314	-0.05%
2024/02/05	3	28.18	6	28.29	27.80	-3	4,288	-0.07%
2024/02/02	117.1	32.66	47.2	31.41	30.10	70	4,184	1.67%	大買/
2024/02/01	7	31.11	6	31.04	31.20	1	3,764	0.03%
2024/01/31	14	30.95	18	30.97	30.75	-4	3,637	-0.11%
2024/01/30	22	31.09	29	30.97	30.85	-7	3,435	-0.20%
2024/01/29	27	30.92	124	31.10	31.25	-97	3,270	-2.97%	大賣/
2024/01/26	47	30.54	20	30.77	30.95	27	3,035	0.89%
2024/01/25	63	30.86	51	31.47	31.65	12	2,830	0.42%
2024/01/24	71	31.25	61	30.72	30.00	10	2,417	0.41%
2024/01/23	111	29.28	97.7	29.51	29.70	13.3	2,012	0.66%	大買/
2024/01/22	22	28.12	14	28.64	29.00	8	1,351	0.59%
2024/01/19	6	25.78	8	26.34	26.40	-2	1,079	-0.19%
2024/01/17	12	24.20	19	24.25	22.50	-7	856	-0.82%
2024/01/16	3	23.57	1	23.95	24.20	2	702	0.28%
2024/01/15	2	22.08	0	0.00	22.00	2	630	0.32%
2024/01/12	1	21.95	0	0.00	21.80	1	635	0.16%
2024/01/09	1	22.00	0	0.00	21.75	1	652	0.15%
2024/01/05	1	22.10	1	22.40	22.30	0	662	0.00%
2023/12/20	3	23.20	0	0.00	23.25	3	1,022	0.29%
2023/12/19	3	23.10	0	0.00	22.95	3	1,138	0.26%
2023/12/18	6	23.24	1	23.45	23.15	5	1,171	0.43%
2023/12/15	2	23.88	0	0.00	23.80	2	1,164	0.17%
2023/12/14	4	24.45	0	0.00	24.35	4	1,153	0.35%
2023/12/13	4	24.76	4	24.76	24.70	0	1,151	0.00%
2023/12/11	4	24.36	9	25.07	24.75	-5	1,144	-0.44%
2023/12/08	1	24.30	5	24.10	24.15	-4	1,104	-0.36%
2023/12/07	1	24.00	0	0.00	24.20	1	1,103	0.09%
2023/12/06	4	24.80	0	0.00	24.60	4	1,101	0.36%
2023/12/05	1	24.40	5	25.34	25.10	-4	1,095	-0.36%
2023/12/04	2	24.65	0	0.00	24.55	2	1,072	0.19%
2023/12/01	1	24.20	2	25.00	24.90	-1	1,108	-0.09%
2023/11/30	6	26.52	3	25.90	24.50	3	1,085	0.28%
2023/11/29	1	24.40	14	24.55	24.20	-13	945	-1.37%
2023/11/28	3	24.30	1	24.20	24.15	2	945	0.21%
2023/11/27	2	23.70	0	0.00	23.70	2	938	0.21%
2023/11/23	2	24.50	1	24.65	24.25	1	925	0.11%
2023/11/22	0	0.00	15	24.60	24.40	-15	916	-1.64%
2023/11/17	1	24.05	0	0.00	23.65	1	879	0.11%
2023/11/16	0	0.00	14	23.71	23.85	-14	871	-1.61%
2023/11/15	6	23.48	0	0.00	23.90	6	855	0.70%
2023/11/07	0	0.00	1	22.85	22.65	-1	827	-0.12%
2023/11/06	5	23.00	0	0.00	22.85	5	825	0.61%
2023/11/02	0	0.00	2	22.15	22.25	-2	814	-0.25%
2023/10/23	0	0.00	1.8	20.90	21.10	-1.8	795	-0.23%
2023/10/17	1	22.20	0	0.00	22.00	1	782	0.13%
2023/10/16	1	22.25	0	0.00	22.15	1	777	0.13%
2023/10/12	1	23.10	0	0.00	23.10	1	767	0.13%
2023/10/11	0	0.00	1	24.60	22.70	-1	759	-0.13%
2023/10/06	1	24.20	1	24.55	24.75	0	742	0.00%
2023/10/05	5	24.30	1	24.10	24.05	4	729	0.55%
2023/10/02	1	24.20	0	0.00	24.05	1	689	0.14%
2023/09/27	4	24.94	1	25.15	25.10	3	652	0.46%
2023/09/26	0	0.00	1	24.60	25.00	-1	628	-0.16%
2023/09/25	21.8	26.12	27	25.63	26.25	-5.2	574	-0.90%
2023/09/22	8	25.85	25	25.84	25.85	-17	409	-4.15%
2023/09/21	2	23.10	0	0.00	23.50	2	289	0.69%
2023/09/20	1	21.80	1	21.85	21.95	0	256	0.00%
2023/09/19	1	21.80	0	0.00	21.65	1	257	0.39%
2023/09/15	0	0.00	1	22.30	21.70	-1	266	-0.38%
2023/09/14	10	22.52	0	0.00	22.45	10	263	3.79%
2023/09/13	1	22.10	0	0.00	22.65	1	265	0.38%
2023/09/12	6	22.70	0	0.00	22.20	6	268	2.24%
2023/09/11	0	0.00	2	22.70	22.70	-2	275	-0.73%
2023/09/07	0	0.00	30	23.13	22.55	-30	285	-10.50%
2023/09/06	2	23.13	0	0.00	23.25	2	297	0.67%
2023/09/04	20	21.74	0	0.00	21.90	20	260	7.69%
2023/08/25	3	20.40	0	0.00	20.50	3	357	0.84%
2023/08/24	7	20.54	0	0.00	20.40	7	362	1.93%
2023/08/18	0	20.80	0	0.00	20.45	0	420	0.00%
2023/08/15	0	0.00	1	20.60	20.65	-1	446	-0.22%
2023/08/07	0	0.00	6	19.84	19.90	-6	467	-1.28%
2023/08/01	1	20.35	0	0.00	20.25	1	466	0.21%
2023/07/28	2	20.50	0	0.00	20.60	2	466	0.43%
2023/07/17	0	0.00	2	21.15	21.50	-2	449	-0.45%
2023/07/14	0	0.00	1	21.05	21.05	-1	448	-0.22%
2023/07/07	0	0.00	3	20.80	21.00	-3	455	-0.66%
2023/07/05	1	21.50	0	0.00	21.35	1	445	0.22%
2023/07/04	2	21.90	1	22.30	21.95	1	441	0.23%
2023/07/03	1	22.55	2	22.43	22.45	-1	438	-0.23%
2023/06/28	1	22.00	0	0.00	22.00	1	425	0.23%
2023/06/19	1	22.55	2	22.48	22.50	-1	403	-0.25%
2023/06/16	0	0.00	9	22.37	22.30	-9	398	-2.26%
2023/06/06	1	21.40	0	0.00	21.40	1	314	0.32%
2023/06/05	33	22.12	36	22.48	22.85	-3	283	-1.06%
2023/05/30	1	20.65	0	0.00	20.50	1	217	0.46%
2023/05/26	2	20.15	0	0.00	20.15	2	197	1.01%
2023/05/25	13	19.92	10	20.57	20.60	3	191	1.57%
2023/05/24	0	0.00	2	19.28	20.05	-2	162	-1.23%
2023/05/23	3	19.30	1	19.40	19.25	2	156	1.28%
2023/05/22	9	19.44	4	19.51	19.45	5	155	3.21%
2023/05/19	24	19.99	9	20.24	19.80	15	146	10.26%
2023/05/18	1	19.20	0	0.00	19.55	1	130	0.77%
2023/04/19	0	18.05	1	18.30	18.15	-1	104	-0.96%
2023/04/18	0	18.80	0	0.00	18.05	0	101	0.00%
2023/04/17	0	17.90	0	0.00	17.85	0	94	0.00%
2023/04/11	0	17.45	0	0.00	17.40	0	86	0.00%
2023/04/07	0	17.50	0	0.00	17.15	0	85	0.00%
2023/04/06	0	17.40	0	0.00	17.25	0	85	0.00%
2023/03/30	0	17.40	0	0.00	17.25	0	83	0.00%
2023/03/29	0	17.15	0	0.00	17.15	0	82	0.00%
2023/03/20	0	17.22	0	0.00	17.20	0	75	0.01%
2023/03/14	5	17.45	0	0.00	17.50	5	77	6.47%
2023/03/07	0	0.00	1	18.20	18.20	-1	78	-1.28%
2023/03/06	10	17.90	0	0.00	18.10	10	77	12.94%
2023/03/03	1	17.90	0	0.00	17.90	1	73	1.36%
2023/03/02	0	17.80	0	0.00	17.65	0	69	0.00%
2023/02/22	0	17.45	0	0.00	17.60	0	65	0.00%
2023/02/02	0	18.40	6	17.05	17.25	-6	57	-10.39%
2022/11/30	0	17.65	0	0.00	16.70	0	75	0.00%
2022/11/14	0	17.20	0	0.00	17.30	0	99	0.00%
2022/09/30	0	0.00	1	16.00	16.15	-1	123	-0.81%
2022/09/07	0	18.25	0	0.00	17.95	0	122	0.00%
2022/08/25	0	18.95	0	0.00	18.90	0	113	0.00%
2022/08/24	0	0.00	2	18.65	18.65	-2	110	-1.81%
2022/08/19	0	0.00	2	18.30	18.30	-2	107	-1.85%
2022/08/15	2	18.05	0	0.00	18.00	2	108	1.85%
2022/08/12	2	18.43	10	18.45	18.55	-8	102	-7.80%
2022/08/11	0	0.00	43	18.37	18.40	-43	102	-42.07%
2022/08/09	3	18.33	1	18.35	18.30	2	103	1.92%
2022/08/05	3	17.78	4	17.94	18.05	-1	106	-0.94%
2022/08/04	4	17.41	2	17.50	17.60	2	110	1.81%
2022/08/03	4	17.69	0	0.00	17.55	4	111	3.60%
2022/08/02	5	18.01	8	17.89	18.00	-3	112	-2.66%
2022/07/29	5	18.17	0	0.00	18.25	5	116	4.30%
2022/07/27	8	18.07	1	18.10	18.10	7	115	6.04%
2022/07/26	2	18.08	0	0.00	18.20	2	115	1.73%
2022/07/25	1	18.65	1	18.65	18.45	0	114	0.00%
2022/07/22	1	18.70	1	18.70	18.45	0	115	0.00%
2022/07/21	2	18.18	2	18.50	18.50	0	119	0.00%
2022/07/20	5	18.23	0	0.00	18.30	5	119	4.17%
2022/07/19	2	18.10	2	18.25	18.30	0	122	0.00%
2022/07/18	2	18.03	2	18.15	18.30	0	122	0.00%
2022/07/15	1	18.00	0	0.00	18.10	1	123	0.81%
2022/07/12	3	17.30	0	0.00	17.40	3	131	2.28%
2022/07/08	0	0.00	10	18.35	18.50	-10	137	-7.26%
2022/07/07	1	18.15	1	18.15	18.30	0	138	0.00%
2022/07/06	16	17.65	23	17.83	17.60	-7	140	-4.99%
2022/07/05	0	0.00	1.7	17.60	17.75	-1.7	144	-1.18%
2022/07/04	1	17.75	1	17.75	17.35	0	145	0.00%
2022/07/01	1	17.40	1	17.50	17.30	0	149	0.00%
2022/06/30	1	18.05	0	0.00	17.95	1	149	0.67%
2022/06/29	1	18.75	1	18.75	18.60	0	149	0.00%
2022/06/23	0	0.00	10	17.93	17.80	-10	160	-6.23%
2022/06/22	2	18.85	0	0.00	18.15	2	161	1.24%
2022/06/20	5	18.08	0	0.00	18.00	5	166	3.01%
2022/06/17	7	18.36	7	18.59	18.65	0	174	0.00%
2022/06/16	5	19.03	0	0.00	18.90	5	175	2.85%
2022/06/14	2	19.05	5	19.20	19.20	-3	180	-1.66%
2022/06/10	3	19.75	3	19.90	20.00	0	186	0.00%
2022/06/09	0	0.00	1	20.30	20.25	-1	187	-0.53%
2022/06/07	3	19.80	0	0.00	20.00	3	190	1.57%
2022/05/31	1	20.20	1	20.20	19.80	0	221	0.00%
2022/05/30	10	19.93	0	0.00	20.00	10	223	4.47%
2022/05/23	3	19.40	3	19.50	19.60	0	249	0.00%
2022/05/19	0	0.00	0	19.30	19.30	0	261	0.00%
2022/05/17	0	0.00	3	19.10	19.15	-3	271	-1.10%
2022/05/13	0	0.00	15	18.24	18.40	-15	283	-5.29%
2022/05/12	15	17.97	0	0.00	17.80	15	293	5.12%
2022/05/11	0	18.70	0	0.00	18.65	0	293	0.00%
2022/05/05	0	0.00	1	20.10	19.95	-1	319	-0.31%
2022/05/04	1	19.80	0	0.00	19.85	1	328	0.30%
2022/04/26	3	20.20	3	20.30	20.30	0	424	0.00%
2022/04/21	0	21.55	0	0.00	21.40	0	473	0.00%
2022/04/19	0	21.72	0	0.00	21.50	0	526	0.00%
2022/04/18	0	21.48	2	21.20	21.30	-2	601	-0.33%
2022/04/15	0	0.00	7	21.06	21.00	-7	695	-1.01%
2022/04/14	0	0.00	8	21.24	21.00	-8	836	-0.96%
2022/04/12	2	20.45	0	0.00	20.55	2	1,668	0.12%
2022/04/11	15	20.77	1	20.80	20.70	14	1,790	0.78%
2022/04/08	0	20.85	5	20.55	20.60	-5	1,792	-0.28%
2022/04/07	5	20.32	0	0.00	20.30	5	1,802	0.28%
2022/04/06	1	20.85	0	0.00	21.05	1	1,839	0.05%
2022/03/31	0	21.70	0	0.00	21.30	0	1,855	0.00%
2022/03/30	2	21.35	0	0.00	21.55	2	1,871	0.11%
2022/03/25	0	0.00	2	21.20	21.25	-2	1,889	-0.11%
2022/03/22	10	21.30	0	0.00	21.25	10	1,962	0.51%
2022/03/10	0	21.00	15	20.86	20.90	-15	2,464	-0.61%
2022/03/09	6	20.05	13	20.29	20.35	-7	2,462	-0.28%
2022/03/08	10	19.87	2	20.30	19.90	8	2,459	0.33%
2022/03/07	11	20.55	3	20.62	20.55	8	2,448	0.33%
2022/03/04	0	0.00	1	22.10	21.80	-1	2,438	-0.04%
2022/03/03	10	22.35	1	22.15	22.15	9	2,437	0.37%
2022/03/01	1	22.25	0	0.00	22.15	1	2,434	0.04%
2022/02/25	0	0.00	1	21.85	21.65	-1	2,432	-0.04%
2022/02/24	14	21.68	9	21.56	21.45	5	2,429	0.21%
2022/02/23	0	0.00	5	22.59	22.50	-5	2,417	-0.21%
2022/02/22	14	22.37	6	22.35	22.30	8	2,417	0.33%
2022/02/21	5	22.84	2	22.95	22.95	3	2,416	0.12%
2022/02/17	1	23.30	0	0.00	23.15	1	2,412	0.04%
2022/02/16	4	23.25	0	0.00	23.00	4	2,408	0.17%
2022/02/14	7	22.96	7	22.56	22.60	0	2,399	0.00%
2022/02/10	0	0.00	2	23.73	23.60	-2	2,386	-0.08%
2022/02/09	1	24.05	4	24.15	24.05	-3	2,381	-0.13%
2022/01/25	0	0.00	1	22.30	22.20	-1	2,361	-0.04%
2022/01/24	0	0.00	1	22.60	22.60	-1	2,359	-0.04%
2022/01/21	0	0.00	10	23.65	23.20	-10	2,345	-0.43%
2022/01/20	4	23.80	4	23.90	24.10	0	2,336	0.00%
2022/01/19	5	24.35	5	24.27	24.05	0	2,318	0.00%
2022/01/18	10	23.45	0	0.00	23.45	10	2,276	0.44%
2022/01/14	10	23.06	32	23.12	23.25	-22	2,251	-0.98%
2022/01/13	10	24.20	8	24.16	24.10	2	2,224	0.09%
2022/01/12	1	23.85	2	24.30	23.70	-1	2,204	-0.05%
2022/01/11	11	25.77	10	25.35	24.50	1	2,172	0.05%
2022/01/10	3	26.63	16	25.92	25.85	-13	2,096	-0.62%
2022/01/07	12	28.35	11	27.75	27.30	1	1,999	0.05%
2022/01/06	51	29.44	45.1	29.38	29.70	5.9	1,860	0.32%
2022/01/05	52.1	28.74	18	28.59	29.25	34.1	1,491	2.29%
2022/01/04	13	25.09	9	25.46	26.60	4	1,030	0.39%
2022/01/03	2	24.08	0	0.00	24.20	2	907	0.22%
2021/12/29	0	0.00	1	25.40	24.55	-1	892	-0.11%
2021/12/24	1	24.50	2	24.50	24.10	-1	851	-0.12%
2021/12/23	0	0.00	3	24.37	24.20	-3	834	-0.36%
2021/12/22	0	0.00	2	24.58	24.15	-2	829	-0.24%
2021/12/21	2	23.83	3	23.90	23.95	-1	819	-0.12%
2021/12/20	0	0.00	9	24.18	23.80	-9	818	-1.10%
2021/12/17	2	24.15	15	23.56	23.55	-13	808	-1.61%
2021/12/16	9	23.97	5	24.69	24.65	4	788	0.51%
2021/12/15	40	25.72	26	26.25	24.50	14	755	1.85%
2021/12/14	15	24.80	17	24.50	24.85	-2	765	-0.26%
2021/12/13	33	25.15	11	24.90	25.40	22	794	2.77%
2021/12/10	11	23.28	8	23.63	23.10	3	673	0.45%
2021/12/09	6	24.34	19	24.10	24.35	-13	592	-2.20%
2021/11/29	2	20.65	7	20.95	20.85	-5	434	-1.15%
2021/11/23	0	0.00	10	22.45	22.05	-10	431	-2.32%
2021/11/11	0	22.30	1	22.10	22.05	-1	430	-0.23%
2021/11/10	0	0.00	1	21.90	22.00	-1	435	-0.23%
2021/11/09	0	0.00	4	21.71	21.75	-4	439	-0.91%
2021/11/05	1	21.95	2	22.03	21.95	-1	448	-0.22%
2021/11/04	4	21.85	18	22.00	21.85	-14	453	-3.09%
2021/11/03	0	0.00	2	21.80	21.75	-2	452	-0.44%
2021/11/02	11	21.55	13	21.85	21.45	-2	456	-0.44%
2021/11/01	0	0.00	35	21.72	21.75	-35	465	-7.52%
2021/10/28	3	21.40	7	21.58	21.60	-4	467	-0.86%
2021/10/27	12	21.00	5	21.29	21.35	7	466	1.50%
2021/10/26	1	20.90	1	21.10	20.80	0	468	0.00%
2021/10/25	0	0.00	5	20.45	20.80	-5	475	-1.05%
2021/10/22	5	20.37	5	20.50	20.40	0	494	0.00%
2021/10/21	2	20.30	2	20.40	20.35	0	531	0.00%
2021/10/20	4	19.98	0	0.00	20.20	4	593	0.67%
2021/10/18	10	19.77	0	0.00	19.75	10	609	1.64%
2021/10/15	12	19.66	12	19.87	20.00	0	620	0.00%
2021/10/14	7	19.35	7	19.50	19.55	0	623	0.00%
2021/10/13	15	19.35	8	19.43	19.45	7	627	1.11%
2021/10/12	0	20.20	0	0.00	19.80	0	630	0.00%
2021/10/05	1	20.00	0	0.00	20.05	1	672	0.15%
2021/10/04	3	20.15	0	0.00	20.15	3	673	0.45%
2021/09/27	9	21.10	12	21.25	21.20	-3	683	-0.44%
2021/09/23	1	20.70	2	20.90	20.70	-1	691	-0.14%
2021/09/22	22	20.80	0	0.00	20.60	22	699	3.15%
2021/09/17	41	22.19	8	22.15	21.60	33	694	4.75%
2021/09/16	1	23.10	78	22.84	23.10	-77	598	-12.86%
2021/09/08	3	20.17	0	0.00	20.15	3	535	0.56%
2021/09/07	14	20.66	12	20.95	20.50	2	542	0.37%
2021/09/06	19	21.22	0	0.00	20.95	19	546	3.48%
2021/08/30	1	21.25	0	0.00	21.25	1	577	0.17%
2021/08/27	1	21.50	0	0.00	21.30	1	591	0.17%
2021/08/26	3	21.30	1	21.35	21.55	2	631	0.32%
2021/08/24	0	0.00	7	20.63	21.00	-7	652	-1.07%
2021/08/19	42	20.56	42	20.88	20.50	0	672	0.00%
2021/08/18	3	20.62	11	20.57	21.35	-8	673	-1.19%
2021/08/17	12	21.20	0	0.00	21.00	12	683	1.76%
2021/08/16	27	21.56	8	21.74	21.60	19	688	2.76%
2021/08/11	1	22.70	1	23.15	22.60	0	711	0.00%
2021/08/10	10	22.50	0	0.00	22.50	10	723	1.38%
2021/08/05	5	23.66	4	24.13	23.55	1	815	0.12%
2021/08/04	0	0.00	1.7	22.99	23.25	-1.7	845	-0.20%
2021/08/03	2	22.73	0	0.00	22.70	2	871	0.23%
2021/08/02	5	22.56	0	0.00	22.65	5	882	0.57%
2021/07/30	3	22.90	0	0.00	22.65	3	896	0.33%
2021/07/29	5	22.70	4	22.95	23.05	1	912	0.11%
2021/07/28	25	22.78	15	22.82	22.70	10	930	1.08%
2021/07/27	24	24.21	0	0.00	23.75	24	974	2.46%
2021/07/26	6	24.43	9	24.66	25.45	-3	1,014	-0.30%
2021/07/23	0	0.00	9	23.46	23.45	-9	1,158	-0.78%
2021/07/22	5	23.07	10	23.30	23.05	-5	1,349	-0.37%
2021/07/21	3	22.77	3	23.30	22.80	0	1,375	0.00%
2021/07/20	2	22.90	0	0.00	22.90	2	1,404	0.14%
2021/07/16	0	0.00	1	23.70	23.55	-1	1,656	-0.06%
2021/07/15	1	22.70	0	0.00	22.95	1	1,872	0.05%
2021/07/14	5	22.31	5	22.40	22.45	0	1,920	0.00%
2021/07/13	7	22.96	3	23.70	22.85	4	1,995	0.20%
2021/07/12	1	23.40	0	0.00	23.45	1	2,010	0.05%
2021/07/09	3	23.07	23	23.40	23.30	-20	2,024	-0.99%
2021/07/07	7	23.06	0	0.00	22.90	7	2,421	0.29%
2021/07/06	1	23.35	0	0.00	23.25	1	2,544	0.04%
2021/07/05	5	23.55	15	23.50	23.70	-10	2,687	-0.37%
2021/07/02	5	23.35	0	0.00	23.20	5	2,709	0.18%
2021/07/01	9	22.94	3	22.93	22.85	6	2,730	0.22%
2021/06/30	3	23.32	3	23.40	23.35	0	2,762	0.00%
2021/06/29	2	23.25	22	23.41	23.35	-20	2,792	-0.72%
2021/06/28	1	23.65	0	0.00	23.80	1	2,870	0.03%
2021/06/23	0	0.00	5	23.40	23.50	-5	2,995	-0.17%
2021/06/22	11	23.54	0	0.00	23.10	11	3,018	0.36%
2021/06/21	1	23.50	0	0.00	23.60	1	3,037	0.03%
2021/06/17	2	24.50	0	0.00	24.90	2	3,391	0.06%
2021/06/16	0	0.00	0.3	24.45	23.85	-0.3	3,506	-0.01%
2021/06/15	0	0.00	3	24.33	24.40	-3	3,744	-0.08%
2021/06/11	1	24.60	0	0.00	24.60	1	3,882	0.03%
2021/06/09	0	0.00	3	25.20	24.85	-3	4,039	-0.07%
2021/06/03	5	26.20	1	25.85	26.10	4	4,043	0.10%
2021/06/02	1	24.95	8	25.05	24.90	-7	4,008	-0.17%
2021/06/01	0	0.00	1	25.65	25.60	-1	4,004	-0.02%
2021/05/28	0	0.00	1	24.50	24.40	-1	4,017	-0.02%
2021/05/27	2	23.40	2	23.45	23.50	0	4,114	0.00%
2021/05/26	11	23.30	22	23.50	23.50	-11	4,124	-0.27%
2021/05/25	19	23.51	0	0.00	23.40	19	4,129	0.46%
2021/05/24	0	0.00	1	23.20	22.95	-1	4,142	-0.02%
2021/05/21	0	22.35	3	22.45	22.35	-3	4,147	-0.07%
2021/05/18	0	0.00	4	21.23	22.00	-4	4,196	-0.10%
2021/05/17	8	19.89	8.1	20.23	20.00	-0.1	4,186	0.00%
2021/05/14	6	22.25	7	22.87	21.75	-1	4,168	-0.02%
2021/05/13	1	22.00	1	20.41	21.65	0	4,113	0.00%
2021/05/12	10	21.77	6	21.78	21.50	4	4,091	0.10%
2021/05/11	3	24.68	1.2	25.35	23.65	1.8	4,049	0.05%
2021/05/10	1	25.70	0	0.00	25.30	1	4,025	0.02%
2021/05/07	1	26.15	1	26.05	26.00	0	4,025	0.00%
2021/05/06	2	25.00	0	0.00	25.00	2	4,011	0.05%
2021/05/05	17	25.49	4.4	25.24	25.00	12.6	3,991	0.32%
2021/05/04	19	25.45	8	25.38	25.05	11	3,972	0.28%
2021/05/03	3.1	28.21	11	27.78	27.75	-8	3,928	-0.20%
2021/04/29	38.8	32.59	33	31.86	30.05	5.8	3,855	0.15%
2021/04/28	6	31.23	43	30.84	31.95	-37	3,654	-1.01%
2021/04/27	4	28.99	4	29.14	29.05	0	3,469	0.00%
2021/04/26	3	29.90	8.1	29.57	29.15	-5.1	3,445	-0.15%
2021/04/23	16	30.21	33	29.97	29.80	-17	3,416	-0.50%
2021/04/22	13.1	31.59	36	30.29	29.00	-22.9	3,361	-0.68%
2021/04/21	55	30.16	36	30.13	30.90	19	3,170	0.60%
2021/04/20	0	0.00	12	28.95	28.60	-12	2,955	-0.41%
2021/04/19	14	28.60	18	28.49	28.40	-4	2,987	-0.13%
2021/04/16	9	27.94	2	27.93	28.05	7	2,915	0.24%
2021/04/15	5	28.36	1	28.30	28.30	4	2,902	0.14%
2021/04/14	9	28.37	13	28.78	27.60	-4	2,936	-0.14%
2021/04/13	48	31.13	45	30.65	28.50	3	2,856	0.11%
2021/04/12	13	29.86	40	29.71	29.20	-27	2,571	-1.05%
2021/04/09	7	29.52	8	28.84	27.95	-1	2,478	-0.04%
2021/04/08	2	27.50	4	27.80	27.60	-2	2,360	-0.08%
2021/04/07	2	27.45	7	27.67	27.45	-5	2,362	-0.21%
2021/04/06	1	27.80	1	27.60	27.80	0	2,429	0.00%
2021/04/01	4	27.60	2	28.08	27.10	2	2,482	0.08%
2021/03/31	15	28.29	11	28.39	27.65	4	2,521	0.16%
2021/03/30	4	27.25	5	27.42	27.90	-1	2,539	-0.04%
2021/03/29	6	27.11	4	26.50	26.40	2	2,495	0.08%
2021/03/25	2	26.65	2	26.83	26.40	0	2,440	0.00%
2021/03/24	5	27.42	12	27.39	27.20	-7	2,420	-0.29%
2021/03/23	53	28.54	10	27.95	27.20	43	2,400	1.79%
2021/03/22	84	29.62	79	29.26	29.10	5	2,328	0.21%
2021/03/19	36	27.79	16	28.14	28.00	20	2,099	0.95%
2021/03/18	55	27.54	7.2	27.95	27.00	47.8	1,997	2.39%
2021/03/17	16	25.72	42	26.39	26.50	-26	1,809	-1.44%
2021/03/16	10.2	25.42	39	25.48	26.05	-28.8	1,801	-1.60%
2021/03/12	0	0.00	5	24.12	24.05	-5	1,670	-0.30%
2021/03/11	5	23.90	10	24.35	23.90	-5	1,683	-0.30%
2021/03/10	10	23.90	0	0.00	23.90	10	1,700	0.59%
2021/03/08	0	25.60	0	0.00	23.55	0	1,978	0.00%
2021/03/05	12	23.67	14	23.68	23.30	-2	2,012	-0.10%
2021/03/03	4	24.34	3	24.23	24.45	1	2,135	0.05%
2021/03/02	27	24.80	24	25.42	24.00	3	2,340	0.13%
2021/02/24	0	24.35	1	24.64	23.95	-1	2,368	-0.04%
2021/02/23	1	23.90	0	0.00	23.95	1	2,388	0.04%
2021/02/22	31	24.30	5	24.37	24.25	26	2,407	1.08%
2021/02/19	20	24.07	23	23.64	24.25	-3	2,385	-0.13%
2021/02/18	0	23.55	0	0.00	23.65	0	2,346	0.00%
2021/02/17	0	0.00	1	21.45	22.15	-1	2,328	-0.04%
2021/02/05	0	0.00	2	20.90	20.80	-2	2,326	-0.09%
2021/01/28	2	21.20	2	20.95	21.00	0	2,311	0.00%
2021/01/27	0	20.70	7	20.96	21.00	-7	2,307	-0.30%
2021/01/26	14	21.18	60	20.92	20.70	-46	2,308	-1.99%
2021/01/22	0	0.00	5	20.88	21.10	-5	2,288	-0.22%
2021/01/21	0	0.00	12	21.21	20.90	-12	2,352	-0.51%
2021/01/20	18	21.43	18	21.93	21.30	0	2,349	0.00%
2021/01/18	0	0.00	1	22.10	22.20	-1	2,327	-0.04%
2021/01/15	3	23.25	3	22.90	22.20	0	2,317	0.00%
2021/01/13	3	23.10	31	23.18	23.20	-28	2,311	-1.21%
2021/01/12	11	23.64	5	23.95	23.10	6	2,308	0.26%
2021/01/11	0	0.00	2	24.00	23.95	-2	2,229	-0.09%
2021/01/08	4	23.85	0	0.00	23.55	4	2,265	0.18%
2021/01/07	9	24.77	34	24.68	24.60	-25	2,260	-1.11%
2021/01/06	18	23.71	0	0.00	23.00	18	2,204	0.82%
2021/01/05	1	24.10	0	0.00	23.95	1	2,186	0.05%
2021/01/04	28	24.93	27	25.19	24.45	1	2,202	0.05%
2020/12/31	23	24.96	37	25.10	25.15	-14	2,218	-0.63%
2020/12/30	30	24.78	7	25.11	24.70	23	2,188	1.05%
2020/12/29	7	25.46	15	26.70	25.00	-8	2,159	-0.37%
2020/12/28	9	25.47	4	25.31	25.05	5	2,067	0.24%
2020/12/25	25	24.61	6	24.92	24.40	19	1,975	0.96%
2020/12/24	13	23.97	3	24.12	23.95	10	1,904	0.53%
2020/12/23	2	22.70	4	23.15	23.20	-2	1,798	-0.11%
2020/12/18	2	22.80	0	0.00	22.70	2	1,779	0.11%
2020/12/17	1	22.80	0	0.00	22.90	1	1,774	0.06%
2020/12/16	2	23.33	9	22.99	23.25	-7	1,778	-0.39%
2020/12/15	7	22.19	0	0.00	22.00	7	1,749	0.40%
2020/12/14	2	22.95	143	22.82	23.00	-141	1,731	-8.14%	大賣/鉅額交易
2020/12/11	3	23.08	1	22.20	22.70	2	1,739	0.12%
2020/12/10	2	25.25	2	24.98	24.10	0	1,685	0.00%
2020/12/09	100	24.32	78	24.25	24.35	22	1,556	1.41%
2020/12/08	34	23.89	0	0.00	23.95	34	1,554	2.19%
2020/12/07	0	0.00	13	23.61	23.45	-13	1,546	-0.84%
2020/12/04	30	24.00	0	0.00	23.70	30	1,544	1.94%
2020/12/03	55	26.06	52	23.69	24.10	3	1,533	0.20%
2020/12/02	20	23.97	30	25.70	25.70	-10	1,446	-0.69%
2020/12/01	70	24.29	0	0.00	23.40	70	1,388	5.04%
2020/11/30	20	24.43	25	24.42	24.10	-5	1,379	-0.36%
2020/11/27	4	24.09	19	24.07	24.10	-15	1,309	-1.15%
2020/11/26	54	24.61	69	24.09	24.20	-15	1,250	-1.20%
2020/11/25	10	23.20	4	23.20	23.20	6	1,027	0.58%
2020/11/24	22	20.13	37	20.41	21.10	-15	980	-1.53%
2020/11/23	3	19.90	1	19.90	19.80	2	934	0.21%
2020/11/20	71	20.00	39	19.63	19.60	32	881	3.63%
2020/11/19	50	19.08	60.7	19.67	20.10	-10.7	838	-1.28%
2020/11/16	2	18.78	0	0.00	18.60	2	816	0.24%
2020/11/12	10	18.80	1	18.60	18.85	9	811	1.11%
2020/11/11	10	19.10	2	18.90	18.70	8	838	0.95%
2020/11/10	2	18.40	0	0.00	18.50	2	839	0.24%
2020/11/05	40	18.41	0	0.00	18.35	40	870	4.59%
2020/11/02	5	18.34	0	0.00	18.15	5	898	0.56%
2020/10/30	0	0.00	1	18.60	18.45	-1	901	-0.11%
2020/10/29	1	18.45	0	0.00	18.60	1	902	0.11%
2020/10/27	0	0.00	2	18.80	18.75	-2	839	-0.24%
2020/10/26	1	18.85	1	19.00	19.10	0	838	0.00%
2020/10/23	1	18.80	0	0.00	19.00	1	839	0.12%
2020/10/22	2	19.35	0	0.00	18.70	2	847	0.24%
2020/10/21	0	0.00	2	19.55	19.35	-2	846	-0.24%
2020/10/20	2	19.60	1	19.50	19.60	1	849	0.12%
2020/10/19	0	0.00	1.8	19.49	19.50	-1.8	883	-0.20%
2020/10/16	53	20.76	53	19.32	19.15	0	887	0.00%
2020/10/15	31	19.56	31.5	19.98	20.05	-0.5	851	-0.06%
2020/10/14	1	19.30	2	19.20	19.30	-1	852	-0.12%
2020/10/13	3	18.83	0	0.00	18.70	3	872	0.34%
2020/10/12	44	19.80	9	19.30	19.20	35	900	3.89%
2020/10/07	1	18.60	0	0.00	18.45	1	956	0.10%
2020/09/25	5	17.40	0	0.00	17.55	5	1,055	0.47%
2020/09/21	10	19.60	0	0.00	19.40	10	1,031	0.97%
2020/09/18	0	0.00	2	20.50	20.15	-2	1,018	-0.20%
2020/09/15	0	0.00	1	19.70	19.90	-1	974	-0.10%
2020/09/14	0	0.00	10	20.00	19.80	-10	989	-1.01%
2020/09/11	50	20.30	0	0.00	20.00	50	985	5.07%
2020/09/10	1	20.20	1	20.25	20.20	0	971	0.00%
2020/09/09	0	0.00	1	20.20	20.35	-1	979	-0.10%
2020/09/08	12	19.78	0	0.00	20.10	12	961	1.25%
2020/09/07	1	21.95	12	21.25	20.05	-11	943	-1.17%
2020/09/04	12	19.65	2	19.45	21.30	10	850	1.18%
2020/09/03	2	19.30	4	19.21	19.45	-2	798	-0.25%
2020/08/20	0	0.00	159	16.60	16.40	-159	740	-21.48%	大賣/鉅額交易
2020/08/18	54	18.20	0	0.00	17.70	54	727	7.43%
2020/08/17	106	18.27	0	0.00	18.30	106	721	14.70%	大買/鉅額交易
2020/08/10	0	0.00	2	18.30	18.40	-2	650	-0.31%
2020/07/21	10	18.40	10	17.50	17.40	0	525	0.00%
2020/07/17	3	18.23	0	0.00	18.00	3	496	0.60%
2020/07/16	1	19.40	0	0.00	19.80	1	467	0.21%
2020/07/15	11	20.06	12	19.97	20.00	-1	430	-0.23%
2020/07/14	0	0.00	11	18.40	18.70	-11	337	-3.26%
2020/07/13	1	18.55	4	18.55	18.55	-3	292	-1.02%
2020/07/10	11	16.85	1	16.85	16.90	10	257	3.88%
2020/07/08	0	0.00	9	15.15	15.20	-9	188	-4.79%
2020/06/29	1	14.95	0	0.00	15.05	1	187	0.53%
2020/06/19	1	15.25	0	0.00	15.50	1	187	0.53%
2020/06/17	1	15.50	0	0.00	15.40	1	168	0.59%
2020/06/12	0	0.00	0.4	14.50	14.60	-0.4	149	-0.30%
2020/06/01	1	14.10	0	0.00	14.15	1	160	0.62%
2020/03/12	0	0.00	5	13.40	13.10	-5	120	-4.15%
2020/01/06	0	15.50	0	0.00	15.60	0	142	0.00%
2020/01/03	0	0.00	11	15.75	15.90	-11	141	-7.75%
2019/12/13	0	0.00	7	15.55	15.55	-7	140	-4.99%
2019/12/12	0	0.00	1	15.90	15.85	-1	137	-0.72%
2019/12/10	12	16.34	4	16.05	15.95	8	134	5.93%
2019/12/06	0	0.00	0.4	15.20	15.30	-0.4	117	-0.36%
2019/11/29	0	0.00	21	15.04	15.15	-21	125	-16.70%
2019/11/28	0	0.00	10	15.00	15.25	-10	125	-8.00%
2019/11/20	2	15.00	0	0.00	15.05	2	117	1.70%
2019/11/19	5	15.35	0	0.00	14.95	5	114	4.38%
2019/11/18	3	15.35	0	0.00	15.45	3	111	2.68%
2019/11/13	10	15.20	0	0.00	15.20	10	112	8.89%
2019/10/31	10	15.50	0	0.00	15.50	10	125	7.99%
2019/10/24	0	0.00	7	15.25	15.40	-7	120	-5.82%
2019/10/21	0	0.00	4	14.75	15.20	-4	106	-3.74%
2019/10/07	0	0.00	17	14.32	14.50	-17	104	-16.27%
2019/09/05	0	0.00	1	14.45	14.40	-1	99	-1.01%
2019/06/25	1	14.65	1	14.35	14.30	0	98	0.00%
2019/04/08	0	16.15	0	0.00	16.25	0	327	0.00%
2019/03/22	0	16.35	0	0.00	16.45	0	402	0.00%
2019/03/20	0	0.00	5	16.50	16.45	-5	410	-1.22%
2019/03/14	40	17.51	0	0.00	17.20	40	407	9.80%
2019/02/26	0	0.00	10	16.76	16.60	-10	379	-2.64%
2019/02/22	0	0.00	10	16.50	16.65	-10	376	-2.66%
2019/02/19	0	0.00	1.9	16.18	16.30	-1.9	364	-0.53%
2019/02/18	0	0.00	1.9	16.15	16.15	-1.9	363	-0.53%
2019/02/15	1	16.65	1	16.75	16.25	0	362	0.00%
2019/02/13	0	0.00	2	16.15	16.15	-2	354	-0.56%
2019/02/12	0	0.00	7	16.05	16.15	-7	354	-1.98%
2019/01/29	0	0.00	1	16.05	16.05	-1	350	-0.29%
2019/01/25	10	15.90	0	0.00	16.10	10	346	2.89%
2019/01/24	1	15.70	10	15.70	15.70	-9	343	-2.62%
2019/01/23	0	0.00	22	15.63	15.70	-22	344	-6.38%
2019/01/22	0	0.00	1	15.80	15.70	-1	343	-0.29%
2019/01/18	4	16.36	0	0.00	16.05	4	339	1.18%
2019/01/17	8	17.21	5	16.85	16.70	3	327	0.92%
2019/01/16	36	17.81	11	17.34	17.30	25	316	7.91%
2019/01/15	9	17.06	6	17.35	17.00	3	287	1.04%
2019/01/14	8	16.65	1	16.85	16.85	7	264	2.64%
2019/01/11	2	15.80	0	0.00	15.80	2	235	0.85%
2019/01/09	0	0.00	0.3	15.70	15.75	-0.3	233	-0.13%
2019/01/08	0	0.00	0.2	15.55	15.55	-0.2	234	-0.09%
2019/01/07	0	0.00	1	15.50	15.40	-1	242	-0.41%
2018/12/28	0	0.00	1	15.30	15.25	-1	270	-0.37%
2018/12/27	0	0.00	5	15.35	15.20	-5	275	-1.82%
2018/12/21	0	0.00	1	15.40	15.60	-1	271	-0.37%
2018/12/19	5	17.24	0	0.00	17.00	5	253	1.97%
2018/12/12	0	0.00	2	16.60	16.70	-2	184	-1.08%
2018/12/10	0	0.00	11	16.07	16.15	-11	178	-6.17%
2018/11/27	0	0.00	3	15.20	15.40	-3	155	-1.93%
2018/11/22	0	0.00	6	14.73	14.70	-6	154	-3.89%
2018/11/21	0	0.00	7	14.46	14.55	-7	153	-4.55%
2018/11/13	0	0.00	4	14.10	14.15	-4	153	-2.61%
2018/11/09	0	0.00	2	14.55	14.55	-2	158	-1.26%
2018/10/29	0	0.00	6	13.49	13.55	-6	173	-3.46%
2018/10/26	0	0.00	123	13.36	13.40	-123	175	-70.09%	大賣/鉅額交易
2018/10/22	0	0.00	3	14.60	14.35	-3	175	-1.71%
2018/10/19	0	0.00	6	14.00	14.00	-6	174	-3.44%
2018/10/16	0	0.00	5	14.10	13.85	-5	172	-2.91%
2018/10/15	0	0.00	7	13.62	13.50	-7	169	-4.14%
2018/10/12	20	13.45	20	13.95	13.95	0	160	0.00%
2018/10/08	0	0.00	4	16.85	16.80	-4	139	-2.87%
2018/10/05	0	0.00	5	17.11	17.20	-5	137	-3.65%
2018/09/10	0	0.00	20	18.14	17.90	-20	179	-11.14%
2018/09/04	0	0.00	5	19.30	19.30	-5	201	-2.48%
2018/08/17	0	0.00	1	20.25	19.95	-1	681	-0.15%
2018/08/09	0	20.50	0	0.00	20.55	0	725	0.00%
2018/08/01	5	21.87	0	0.00	21.60	5	779	0.64%
2018/07/30	0	0.00	1	20.90	20.90	-1	772	-0.13%
2018/07/18	0	0.00	1	21.20	21.30	-1	781	-0.13%
2018/07/17	1	21.00	0	0.00	21.00	1	780	0.13%
2018/07/16	8	21.39	0	0.00	21.25	8	779	1.03%
2018/07/09	5	20.94	0	0.00	21.00	5	786	0.64%
2018/07/05	5	21.85	0	0.00	21.35	5	784	0.64%
2018/06/20	0	0.00	3	23.65	23.25	-3	852	-0.35%
2018/06/19	1	24.00	0	0.00	23.65	1	872	0.11%
2018/06/14	1	24.20	1	24.40	24.10	0	873	0.00%
2018/06/13	0	0.00	2	24.40	24.15	-2	869	-0.23%
2018/06/12	0	0.00	5	24.65	24.25	-5	866	-0.58%
2018/06/08	1	25.45	4	25.29	25.70	-3	843	-0.36%
2018/06/07	5	25.78	1	25.35	25.30	4	824	0.49%
2018/06/05	5.1	26.54	41	26.91	26.00	-35.9	800	-4.49%
2018/06/04	3	26.35	5	26.30	26.05	-2	753	-0.27%
2018/06/01	18	27.22	13	27.39	26.40	5	721	0.69%
2018/05/31	54	26.38	6	26.63	26.75	48	650	7.38%
2018/05/30	6	24.94	0	0.00	24.35	6	558	1.07%
2018/05/29	6	24.10	13	24.00	25.30	-7	502	-1.39%
2018/05/22	8	22.30	0	0.00	22.15	8	377	2.12%
2018/05/21	2	22.43	1	22.55	22.30	1	373	0.27%
2018/05/18	0	0.00	3	22.00	21.90	-3	362	-0.83%
2018/05/16	1	22.05	7	22.05	22.05	-6	327	-1.83%
2018/05/10	0	0.00	1	19.80	20.40	-1	285	-0.35%
2018/05/04	1	19.55	2	19.65	19.60	-1	280	-0.36%
2018/05/03	1	19.50	0	0.00	19.55	1	282	0.35%
2018/04/25	1	19.90	0	0.00	20.05	1	284	0.35%
2018/03/30	2	21.05	0	0.00	20.95	2	303	0.66%
2018/03/29	1	21.75	2	21.55	21.60	-1	304	-0.33%
2018/03/28	1	21.75	1	21.80	21.70	0	344	0.00%
2018/03/27	4	22.74	61	23.25	22.05	-57	342	-16.64%
2018/03/23	21	21.88	0	0.00	21.75	21	280	7.47%
2018/03/22	40	23.18	24	22.71	22.90	16	271	5.90%
2018/03/21	20	22.31	0	0.00	22.20	20	250	8.00%
2018/03/15	0	0.00	1	21.70	21.75	-1	245	-0.41%
2018/03/01	0	0.00	0.9	20.90	20.90	-0.9	272	-0.34%
2018/02/26	1	21.40	0	0.00	21.25	1	278	0.36%
2018/02/12	0	0.00	1	20.05	20.00	-1	284	-0.35%
2018/02/01	5	22.80	10	22.75	22.50	-5	290	-1.72%
2018/01/09	0	0.00	0.7	23.40	23.35	-0.7	337	-0.21%
2018/01/08	4	23.85	4	23.70	23.60	0	343	0.00%