安集 (6477)-華南永昌-嘉義券商分點個股進出

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
37.75
漲跌
▲0.25
漲幅
+0.67%
成交量
416張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－華南永昌-嘉義券商分點個股進出

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

華南永昌-嘉義券商分點個股進出
華南永昌-嘉義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
2024/05/27	1	37.50	0	0.00	37.50	1	1,034	0.10%
2024/05/17	0	0.00	1	38.85	38.65	-1	1,041	-0.10%
2024/04/30	1	37.70	0	0.00	37.55	1	932	0.11%
2024/04/25	0	0.00	1	38.00	37.90	-1	928	-0.11%
2024/04/17	0	0.00	0	37.50	37.70	0	921	0.00%
2024/04/16	1	37.15	0	0.00	37.20	1	918	0.11%
2024/04/12	2	39.30	0	0.00	39.25	2	894	0.22%
2024/04/03	0	0.00	3	39.03	39.05	-3	831	-0.36%
2024/03/28	0	0.00	1	41.60	40.80	-1	799	-0.13%
2024/03/26	4	41.60	0	0.00	41.35	4	781	0.51%
2024/03/22	0	0.00	0	41.65	40.85	0	790	0.00%
2024/03/21	18	42.02	18	42.07	42.35	0	732	0.00%
2024/03/19	0	0.00	0.1	38.65	38.85	-0.1	652	-0.02%
2024/03/14	0	0.00	1	39.25	39.10	-1	637	-0.16%
2024/03/13	0	39.38	1	39.00	38.85	-1	633	-0.16%
2024/03/12	0	0.00	5	40.29	39.90	-5	625	-0.80%
2024/03/08	2	38.05	0	0.00	38.00	2	577	0.35%
2024/03/07	0	0.00	3	39.08	38.95	-3	571	-0.52%
2024/03/06	0	0.00	6	38.66	39.45	-6	572	-1.05%
2024/03/05	2	38.48	1	38.35	38.35	1	565	0.18%
2024/03/04	5	39.24	1	39.30	39.15	4	557	0.72%
2024/03/01	5	39.66	0	0.00	39.75	5	547	0.91%
2024/02/29	0	39.12	0	0.00	39.45	0	521	0.00%
2024/02/26	0.3	38.60	0	0.00	38.55	0.3	497	0.06%
2023/12/29	0	0.00	1	38.20	38.20	-1	582	-0.17%
2023/12/28	0	0.00	1	38.20	38.15	-1	588	-0.17%
2023/12/22	0	0.00	2	38.35	38.25	-2	588	-0.34%
2023/12/20	1	39.80	0	0.00	39.20	1	574	0.17%
2023/12/12	0.1	37.35	0	0.00	37.25	0.1	509	0.02%
2023/11/24	1	38.10	2	38.08	38.10	-1	496	-0.20%
2023/11/23	1	38.10	0	0.00	38.05	1	502	0.20%
2023/11/13	0	0.00	14	36.04	36.05	-14	503	-2.78%
2023/11/03	0	0.00	0.1	36.65	36.70	-0.1	514	-0.01%
2023/10/31	1	37.65	3	37.82	36.85	-2	546	-0.37%
2023/10/30	18	37.26	1.3	38.07	38.05	16.7	539	3.09%
2023/10/26	0.2	36.30	0	0.00	35.60	0.2	505	0.04%
2023/10/20	0	0.00	1	35.10	35.15	-1	514	-0.19%
2023/10/18	0	0.00	3	36.50	35.55	-3	524	-0.57%
2023/10/13	2	37.50	0	0.00	37.15	2	570	0.35%
2023/10/11	0	37.10	0	0.00	36.80	0	581	0.01%
2023/10/03	0	40.40	0	0.00	40.05	0	603	0.00%
2023/09/27	0.1	40.00	0	0.00	39.95	0.1	644	0.02%
2023/09/05	0	0.00	0	43.25	42.90	0	869	0.00%
2023/09/01	0	0.00	0.1	43.50	43.25	-0.1	900	-0.01%
2023/08/28	0	0.00	0.1	42.70	42.40	-0.1	953	-0.01%
2023/08/24	0	0.00	1	41.45	41.60	-1	979	-0.10%
2023/08/15	1	41.60	0	0.00	41.40	1	1,074	0.09%
2023/08/10	0.1	42.05	7	41.84	41.60	-6.9	1,130	-0.61%
2023/08/08	1	42.90	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1.1	42.00	1	42.70	43.05	0.1	1,263	0.01%
2023/08/04	0	0.00	1	44.15	44.15	-1	1,264	-0.08%
2023/07/31	0	0.00	1	46.20	45.60	-1	1,459	-0.07%
2023/07/26	0.1	45.30	0	0.00	44.90	0.1	1,749	0.00%
2023/07/24	0	0.00	1	45.00	44.75	-1	1,823	-0.05%
2023/07/21	0	0.00	1	46.40	45.60	-1	1,916	-0.05%
2023/07/17	0	0.00	1	49.75	49.65	-1	2,266	-0.04%
2023/07/13	1	48.60	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.65	0	49.50	49.35	1	3,068	0.03%
2023/07/11	1	50.60	0	0.00	50.40	1	3,136	0.03%
2023/07/10	0	50.00	0	0.00	49.85	0	3,302	0.00%
2023/07/07	0	0.00	2	49.35	49.35	-2	3,521	-0.06%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	0	0.00	1	51.10	51.00	-1	3,977	-0.03%
2023/06/30	0	0.00	1	50.80	50.80	-1	3,980	-0.03%
2023/06/28	0	0.00	1	50.00	50.00	-1	4,016	-0.02%
2023/06/21	1	50.70	0	0.00	50.60	1	4,080	0.02%
2023/06/20	0	51.00	0	0.00	50.80	0	4,090	0.00%
2023/06/16	0	0.00	1	50.00	49.70	-1	4,119	-0.02%
2023/06/12	0.1	49.15	0	0.00	49.05	0.1	4,454	0.00%
2023/06/01	5	51.42	0	0.00	51.30	5	4,507	0.11%
2023/05/29	0	0.00	6	51.33	51.40	-6	4,508	-0.13%
2023/05/26	0	50.10	0	0.00	49.80	0	4,499	0.00%
2023/05/22	0	0.00	1	51.50	51.40	-1	4,537	-0.02%
2023/05/19	1	50.70	0	0.00	50.30	1	4,549	0.02%
2023/05/15	5	50.10	0	0.00	50.10	5	4,632	0.11%
2023/05/11	2	49.68	2	48.90	48.70	0	4,590	0.00%
2023/05/10	1	50.50	0	0.00	51.40	1	4,522	0.02%
2023/05/05	3	56.20	0	0.00	55.20	3	4,376	0.07%
2023/05/04	0	0.00	3	57.30	57.20	-3	4,337	-0.07%
2023/05/02	0	0.00	1	56.00	56.70	-1	4,232	-0.02%
2023/04/28	0.1	54.00	0	0.00	54.30	0.1	4,102	0.00%
2023/04/27	0.1	53.90	0	0.00	53.40	0.1	4,082	0.00%
2023/04/26	3.1	54.31	0	0.00	54.90	3.1	4,034	0.08%
2023/04/25	0	53.10	0	0.00	53.80	0	3,945	0.00%
2023/04/24	0	0.00	1	53.30	53.50	-1	3,891	-0.03%
2023/04/21	1	52.70	0	0.00	52.40	1	3,905	0.03%
2023/04/20	3	55.97	2	54.90	54.90	1	3,803	0.03%
2023/04/19	16	57.78	10	58.25	57.00	6	3,637	0.16%
2023/04/18	7	55.61	14	55.71	54.80	-7	3,121	-0.22%
2023/04/17	1	54.50	0	0.00	54.60	1	2,928	0.03%
2023/04/14	0	0.00	1	54.90	54.90	-1	2,932	-0.03%
2023/04/13	6	55.23	0	0.00	55.40	6	2,855	0.21%
2023/04/12	3	54.37	10	54.11	54.70	-7	2,680	-0.26%
2023/04/10	5	52.30	0	0.00	51.80	5	2,433	0.21%
2023/04/07	0	0.00	4	53.80	53.40	-4	2,341	-0.17%
2023/03/30	0	0.00	0	48.90	48.95	0	2,061	0.00%
2023/03/29	3	48.00	0	0.00	47.90	3	2,037	0.15%
2023/03/27	4	49.26	2	48.55	48.55	2	2,054	0.10%
2023/03/21	0	0.00	2	49.40	49.35	-2	2,072	-0.10%
2023/03/20	2	49.73	0	0.00	50.10	2	2,157	0.09%
2023/03/17	4	49.00	4	48.59	49.00	0	2,376	0.00%
2023/03/14	3	46.93	3	47.40	47.45	0	2,369	0.00%
2023/03/13	0	0.00	1	45.30	45.80	-1	2,359	-0.04%
2023/03/06	1	47.90	0	0.00	48.40	1	2,475	0.04%
2023/02/23	0	0.00	1	48.25	48.50	-1	2,504	-0.04%
2023/02/22	1	47.50	0	0.00	47.45	1	2,554	0.04%
2023/02/16	3	49.00	3	49.18	48.05	0	2,955	0.00%
2023/02/10	0	0.00	1	46.25	46.05	-1	2,950	-0.03%
2023/02/01	0	0.00	1	48.15	47.40	-1	3,024	-0.03%
2023/01/06	0	0.00	1	47.60	47.70	-1	3,093	-0.03%
2023/01/05	1	48.65	0	0.00	47.65	1	3,123	0.03%
2023/01/04	1	48.00	6	48.56	48.10	-5	3,098	-0.16%
2022/12/29	2	45.55	2	45.50	45.35	0	3,110	0.00%
2022/12/28	0	0.00	3	46.53	46.30	-3	3,171	-0.09%
2022/12/27	1	46.90	0	0.00	46.85	1	3,176	0.03%
2022/12/26	2	46.08	3	47.08	46.85	-1	3,175	-0.03%
2022/12/23	1	45.15	0	0.00	45.15	1	3,146	0.03%
2022/12/19	0	0.00	6	46.95	46.20	-6	3,286	-0.18%
2022/12/16	0	0.00	2	47.93	47.70	-2	3,309	-0.06%
2022/12/15	7	48.70	0	0.00	48.80	7	3,304	0.21%
2022/12/13	1	48.50	1	48.00	47.80	0	3,281	0.00%
2022/12/12	1	50.10	1	50.40	49.15	0	3,254	0.00%
2022/12/09	16	51.29	15	51.39	49.70	1	3,136	0.03%
2022/12/07	1	47.45	21	46.81	47.45	-20	2,731	-0.73%
2022/12/06	1	48.55	1	48.65	47.30	0	2,718	0.00%
2022/12/05	0	0.00	1	48.20	48.25	-1	2,758	-0.04%
2022/12/02	1	48.30	1	48.50	48.55	0	2,755	0.00%
2022/12/01	1	46.65	5	46.66	46.50	-4	2,629	-0.15%
2022/11/30	5	46.90	2	46.53	46.65	3	2,665	0.11%
2022/11/29	11	45.52	0	0.00	45.90	11	2,696	0.41%
2022/11/24	10	46.10	0	0.00	46.40	10	2,899	0.34%
2022/11/16	2	47.55	3	48.13	47.20	-1	3,435	-0.03%
2022/11/15	9	46.06	3	46.60	47.95	6	3,462	0.17%
2022/11/14	0	0.00	16	43.55	43.70	-16	3,487	-0.46%
2022/11/11	0	0.00	8	42.55	42.45	-8	3,660	-0.22%
2022/11/10	16	42.37	0	0.00	42.65	16	3,812	0.42%
2022/11/09	1	43.25	0	0.00	43.25	1	3,903	0.03%
2022/11/08	1	44.15	0	0.00	43.75	1	3,919	0.03%
2022/10/28	2	43.10	2	42.50	42.65	0	4,475	0.00%
2022/10/24	0	0.00	2	42.75	42.10	-2	4,802	-0.04%
2022/10/21	1	42.15	0	0.00	42.00	1	4,892	0.02%
2022/10/20	1	43.40	1	44.00	43.25	0	4,944	0.00%
2022/10/19	7	44.43	6	44.35	43.80	1	4,975	0.02%
2022/10/14	1	43.40	3	43.60	43.40	-2	5,245	-0.04%
2022/10/11	0	0.00	1	43.70	43.40	-1	5,346	-0.02%
2022/10/06	0	0.00	1	45.90	45.70	-1	5,453	-0.02%
2022/10/05	2	46.45	0	0.00	45.95	2	5,471	0.04%
2022/10/04	1	45.10	0	0.00	45.40	1	5,536	0.02%
2022/09/30	1	43.30	0	0.00	44.00	1	5,654	0.02%
2022/09/23	0	0.00	3	51.90	50.60	-3	7,174	-0.04%
2022/09/22	3	52.97	0	0.00	53.10	3	7,381	0.04%
2022/09/19	3	55.03	1	54.90	54.40	2	8,494	0.02%
2022/09/15	1	55.00	2	54.80	54.50	-1	8,572	-0.01%
2022/09/14	2	56.10	0	0.00	56.00	2	8,637	0.02%
2022/09/13	1	57.50	2	57.35	57.60	-1	8,595	-0.01%
2022/09/12	3	56.67	2	57.15	57.50	1	8,605	0.01%
2022/09/07	2	53.10	1	53.10	53.60	1	8,579	0.01%
2022/09/06	0	0.00	5	54.12	53.20	-5	8,599	-0.06%
2022/09/05	1	55.70	0	0.00	55.70	1	8,573	0.01%
2022/08/31	1	57.40	0	0.00	57.90	1	8,385	0.01%
2022/08/30	1	58.70	7	58.73	57.80	-6	8,364	-0.07%
2022/08/29	7	58.29	10	57.77	57.30	-3	8,096	-0.04%
2022/08/26	2	57.00	2	57.00	58.30	0	8,035	0.00%
2022/08/24	7	55.51	0	0.00	55.20	7	7,938	0.09%
2022/08/23	4	56.05	0	0.00	56.30	4	7,911	0.05%
2022/08/22	1	56.90	0	0.00	56.10	1	7,900	0.01%
2022/08/19	6	57.18	0	0.00	57.60	6	7,749	0.08%
2022/08/18	10	58.50	16	58.36	58.90	-6	7,514	-0.08%
2022/08/17	1	56.40	4	56.40	55.80	-3	7,316	-0.04%
2022/08/16	2	55.90	3	56.70	54.80	-1	7,145	-0.01%
2022/08/15	0	0.00	3	54.57	54.80	-3	7,037	-0.04%
2022/08/12	2	53.90	1	54.00	54.20	1	7,014	0.01%
2022/08/11	3	55.30	1	55.50	54.40	2	7,033	0.03%
2022/08/10	2	54.50	1	55.30	54.30	1	6,994	0.01%
2022/08/09	3	54.73	0	0.00	54.40	3	7,076	0.04%
2022/08/08	1	51.80	2	53.15	54.00	-1	6,895	-0.01%
2022/08/04	7	50.53	10	49.59	49.40	-3	6,865	-0.04%
2022/08/03	1	52.00	0	0.00	50.90	1	6,874	0.01%
2022/08/01	5	55.32	0	0.00	55.60	5	6,840	0.07%
2022/07/28	1	54.50	0	0.00	53.80	1	6,613	0.02%
2022/07/27	2	53.50	3	53.43	54.00	-1	6,560	-0.02%
2022/07/26	1	54.70	1	53.90	53.60	0	6,546	0.00%
2022/07/25	1	54.80	1	55.60	54.10	0	6,606	0.00%
2022/07/22	1	52.40	1	53.40	53.50	0	6,607	0.00%
2022/07/20	0	0.00	1	52.10	52.00	-1	6,665	-0.02%
2022/07/19	0	0.00	3	52.37	51.70	-3	6,737	-0.04%
2022/07/18	1	51.00	0	0.00	51.20	1	6,766	0.01%
2022/07/15	3	50.10	9	49.82	51.00	-6	6,901	-0.09%
2022/07/14	2	49.55	2	49.55	49.95	0	7,064	0.00%
2022/07/13	1	49.50	2	49.00	48.40	-1	7,220	-0.01%
2022/07/12	8	49.15	2	49.30	48.30	6	7,380	0.08%
2022/07/11	2	52.10	2	53.00	53.10	0	7,515	0.00%
2022/07/07	0	0.00	2	52.50	52.40	-2	8,006	-0.02%
2022/07/06	16	53.84	11	53.54	53.00	5	8,458	0.06%
2022/07/05	7	58.00	33	58.98	57.00	-26	8,739	-0.30%
2022/07/04	4	54.53	6	54.42	55.30	-2	8,229	-0.02%
2022/07/01	0	0.00	1	55.10	52.90	-1	8,150	-0.01%
2022/06/30	8	54.74	10	54.98	54.20	-2	8,182	-0.02%
2022/06/29	11	54.28	6	54.45	54.00	5	8,032	0.06%
2022/06/28	6	53.88	10	54.68	55.00	-4	7,956	-0.05%
2022/06/27	2	50.85	0	0.00	52.80	2	7,575	0.03%
2022/06/24	0	0.00	1	44.80	48.00	-1	7,364	-0.01%
2022/06/23	1	44.70	1	43.00	43.65	0	7,410	0.00%
2022/06/22	1	45.85	0	0.00	44.50	1	7,594	0.01%
2022/06/21	1	43.55	0	0.00	44.05	1	7,840	0.01%
2022/06/13	0	0.00	1	49.45	49.20	-1	10,434	-0.01%
2022/06/07	2	52.30	0	0.00	52.60	2	13,295	0.02%
2022/06/06	12	55.25	12	55.45	53.40	0	13,536	0.00%
2022/06/02	2	53.25	0	0.00	53.10	2	13,631	0.01%
2022/06/01	0	0.00	1	54.20	53.60	-1	13,792	-0.01%
2022/05/30	0	0.00	1	52.00	52.60	-1	14,536	-0.01%
2022/05/27	0	0.00	1	50.50	50.50	-1	14,718	-0.01%
2022/05/23	1	51.30	2	52.00	51.30	-1	14,837	-0.01%
2022/05/20	0	0.00	3	51.70	51.30	-3	14,847	-0.02%
2022/05/19	4	51.30	0	0.00	51.40	4	14,838	0.03%
2022/05/17	6	53.38	3	53.53	52.90	3	14,753	0.02%
2022/05/16	1	54.00	0	0.00	52.50	1	14,596	0.01%
2022/05/13	0	0.00	4	52.75	53.80	-4	14,551	-0.03%
2022/05/12	0	0.00	1	52.00	52.00	-1	14,510	-0.01%
2022/05/11	2	55.60	0	0.00	54.80	2	14,555	0.01%
2022/05/09	3	56.73	0	0.00	55.60	3	14,522	0.02%
2022/05/05	0	0.00	1	60.50	59.90	-1	14,584	-0.01%
2022/05/03	1	60.70	1	61.20	60.40	0	14,614	0.00%
2022/04/29	1	62.20	5	61.30	61.30	-4	14,653	-0.03%
2022/04/27	1	57.40	1	56.30	58.90	0	14,573	0.00%
2022/04/26	1	59.10	0	0.00	59.10	1	14,544	0.01%
2022/04/25	2	59.60	3	58.90	58.10	-1	14,483	-0.01%
2022/04/22	1	62.90	0	0.00	61.10	1	14,501	0.01%
2022/04/21	0	0.00	4	63.93	63.40	-4	14,805	-0.03%
2022/04/20	1	64.50	4	65.18	64.50	-3	14,920	-0.02%
2022/04/19	30	63.87	30	64.24	64.60	0	15,211	0.00%
2022/04/18	6	64.32	1	64.30	64.10	5	15,472	0.03%
2022/04/15	9	63.96	7	65.19	63.00	2	15,402	0.01%
2022/04/14	5	64.20	2	64.00	63.90	3	15,222	0.02%
2022/04/13	14	65.57	13	65.15	65.90	1	15,091	0.01%
2022/04/12	34	64.87	42	64.61	66.50	-8	15,142	-0.05%
2022/04/11	2	62.00	3	63.40	63.20	-1	14,737	-0.01%
2022/04/08	10	61.30	7	61.31	61.60	3	14,279	0.02%
2022/04/07	7	60.34	0	0.00	59.40	7	14,143	0.05%
2022/04/06	3	62.13	5	63.14	63.80	-2	13,976	-0.01%
2022/03/31	0	0.00	1	62.60	61.50	-1	13,578	-0.01%
2022/03/30	1	61.90	3	62.30	60.50	-2	13,426	-0.01%
2022/03/29	1	59.60	1	60.10	60.50	0	13,402	0.00%
2022/03/28	16	60.44	10	60.60	60.60	6	13,408	0.04%
2022/03/25	3	60.87	0	0.00	59.80	3	13,358	0.02%
2022/03/24	4	64.18	5	65.26	63.30	-1	13,456	-0.01%
2022/03/23	2	63.80	7	63.21	63.00	-5	13,215	-0.04%
2022/03/22	12	63.90	7	64.59	62.90	5	13,155	0.04%
2022/03/21	4	64.18	5	65.00	62.30	-1	13,130	-0.01%
2022/03/18	81	62.57	80	62.65	61.70	1	13,246	0.01%
2022/03/17	285	62.45	284	62.68	63.20	1	13,103	0.01%	大買/大賣/
2022/03/16	1	61.20	7	61.66	62.50	-6	12,201	-0.05%
2022/03/15	13	60.75	19	60.84	56.90	-6	11,699	-0.05%
2022/03/14	3	58.40	2	59.15	58.90	1	10,877	0.01%
2022/03/11	26	58.17	28	58.52	59.90	-2	10,458	-0.02%
2022/03/10	36	58.80	27	58.82	56.70	9	9,968	0.09%
2022/03/09	10	54.00	11	54.50	56.80	-1	9,155	-0.01%
2022/03/07	2	53.45	0	0.00	51.80	2	8,706	0.02%
2022/03/04	15	54.23	11	54.55	54.20	4	8,506	0.05%
2022/03/03	40	53.88	41	53.97	54.20	-1	8,153	-0.01%
2022/03/02	5	50.80	5	51.40	50.60	0	7,751	0.00%
2022/02/25	0	0.00	4	47.70	48.35	-4	7,561	-0.05%
2022/02/24	2	49.30	11	48.39	47.35	-9	7,595	-0.12%
2022/02/23	8	48.08	0	0.00	47.90	8	7,494	0.11%
2022/02/22	26	47.74	22	46.72	46.85	4	7,496	0.05%
2022/02/18	1	48.10	0	0.00	48.10	1	7,515	0.01%
2022/02/08	1	48.65	0	0.00	49.10	1	7,908	0.01%
2022/01/26	0	0.00	1	47.50	47.45	-1	8,030	-0.01%
2022/01/25	0	0.00	2	48.60	47.60	-2	8,424	-0.02%
2022/01/21	12	53.50	12	54.00	52.00	0	8,955	0.00%
2022/01/20	3	52.20	5	52.40	52.30	-2	9,032	-0.02%
2022/01/14	13	54.38	12	53.83	53.20	1	9,109	0.01%
2022/01/13	20	55.45	20	55.90	53.80	0	8,806	0.00%
2022/01/12	1	53.10	0	0.00	56.90	1	8,657	0.01%
2022/01/11	15	53.29	17	53.54	55.80	-2	8,421	-0.02%
2022/01/07	14	49.76	9	48.75	48.75	5	8,596	0.06%
2022/01/06	4	51.45	8	51.71	50.60	-4	8,989	-0.04%
2022/01/05	0	0.00	3	54.40	52.90	-3	9,010	-0.03%
2022/01/04	10	52.70	19	52.47	52.30	-9	8,630	-0.10%
2022/01/03	2	51.40	1	49.20	50.00	1	8,443	0.01%
2021/12/29	1	49.90	1	48.80	49.65	0	8,401	0.00%
2021/12/28	0	0.00	1	47.95	48.00	-1	8,393	-0.01%
2021/12/27	1	48.80	1	49.05	49.00	0	8,667	0.00%
2021/12/24	2	49.15	1	49.50	48.85	1	8,932	0.01%
2021/12/23	12	50.32	15	50.49	50.20	-3	8,908	-0.03%
2021/12/22	3	49.40	6	49.45	49.30	-3	8,773	-0.03%
2021/12/21	6	47.43	0	0.00	48.00	6	8,735	0.07%
2021/12/20	11	50.40	2	49.50	48.30	9	8,667	0.10%
2021/12/17	0	0.00	4	48.75	48.00	-4	8,355	-0.05%
2021/12/15	3	47.42	2	48.60	47.50	1	8,230	0.01%
2021/12/14	49	48.69	48	48.63	47.55	1	8,123	0.01%
2021/12/13	5	46.30	20	46.28	46.50	-15	7,652	-0.20%
2021/12/10	13	45.26	0	0.00	45.00	13	7,443	0.17%
2021/12/09	0	0.00	1	44.35	44.05	-1	7,265	-0.01%
2021/12/08	5	42.85	16	43.40	43.20	-11	7,182	-0.15%
2021/12/07	16	43.09	0	0.00	42.95	16	7,162	0.22%
2021/12/06	21	43.54	21	43.82	43.40	0	7,134	0.00%
2021/12/03	14	44.81	15	44.79	42.95	-1	7,016	-0.01%
2021/11/29	0	0.00	8	40.26	40.85	-8	6,756	-0.12%
2021/11/26	0	0.00	3	42.00	41.10	-3	6,732	-0.04%
2021/11/25	3	42.55	2	42.55	42.50	1	6,735	0.01%
2021/11/23	7	42.95	0	0.00	42.75	7	6,740	0.10%
2021/11/15	6	43.02	6	43.10	42.10	0	6,597	0.00%
2021/11/12	1	42.40	0	0.00	42.00	1	6,545	0.02%
2021/11/11	0	0.00	1	47.00	45.90	-1	6,384	-0.02%
2021/11/10	1	45.45	0	0.00	45.45	1	6,263	0.02%
2021/11/09	0	0.00	10	47.50	46.45	-10	6,229	-0.16%
2021/11/04	10	47.20	10	47.01	46.85	0	6,054	0.00%
2021/11/03	1	46.75	12	46.42	46.35	-11	5,922	-0.19%
2021/11/02	28	49.09	19	48.98	48.35	9	5,792	0.16%
2021/11/01	0	0.00	9	49.12	49.70	-9	5,363	-0.17%
2021/10/29	19	45.32	0	0.00	45.20	19	5,080	0.37%
2021/10/28	6	44.05	13	45.24	48.40	-7	4,708	-0.15%
2021/10/27	6	42.63	5	43.05	44.00	1	4,418	0.02%
2021/10/25	20	44.21	10	44.56	43.60	10	4,267	0.23%
2021/10/21	0	0.00	11	42.43	42.50	-11	4,098	-0.27%
2021/10/20	22	44.37	11	43.41	43.25	11	4,007	0.27%
2021/10/19	13	43.40	19	43.19	44.70	-6	3,860	-0.16%
2021/10/18	58	43.88	55	44.28	44.60	3	3,596	0.08%
2021/10/15	31	41.09	30	41.29	42.90	1	3,142	0.03%
2021/10/14	1	37.25	1	38.70	39.00	0	2,825	0.00%
2021/10/13	8	36.85	9	36.98	37.60	-1	2,452	-0.04%
2021/10/04	6	36.13	11	35.11	34.40	-5	2,200	-0.23%
2021/10/01	13	36.00	14	36.36	36.50	-1	1,906	-0.05%
2021/09/30	5	33.75	0	0.00	33.60	5	1,626	0.31%
2021/09/29	6	33.23	6	33.32	32.40	0	1,612	0.00%
2021/09/28	1	33.30	0	0.00	33.30	1	1,599	0.06%
2021/09/16	1	36.30	0	0.00	35.80	1	1,524	0.07%
2021/09/13	3	38.55	3	38.85	37.05	0	1,712	0.00%
2021/08/30	1	40.25	1	40.20	40.05	0	2,433	0.00%
2021/08/27	1	39.60	0	0.00	38.05	1	2,383	0.04%
2021/08/11	1	41.15	0	0.00	39.50	1	3,038	0.03%
2021/08/10	1	43.90	0	0.00	41.50	1	3,096	0.03%
2021/08/04	0	0.00	1	46.65	46.55	-1	3,521	-0.03%
2021/07/27	2	47.35	0	0.00	46.25	2	3,679	0.05%
2021/07/26	0	0.00	2	48.10	47.10	-2	3,679	-0.05%
2021/07/23	1	45.90	0	0.00	45.90	1	3,655	0.03%
2021/07/22	2	45.80	0	0.00	45.80	2	3,655	0.05%
2021/07/19	0	0.00	1	47.45	48.85	-1	3,653	-0.03%
2021/07/16	10	47.30	11	47.15	46.00	-1	3,612	-0.03%
2021/07/15	1	45.50	0	0.00	45.30	1	3,631	0.03%
2021/07/13	0	0.00	1	47.55	45.05	-1	3,670	-0.03%
2021/07/08	2	46.08	4	46.90	46.60	-2	3,871	-0.05%
2021/07/02	1	49.00	2	48.73	48.55	-1	4,506	-0.02%
2021/06/30	1	49.45	2	51.30	49.45	-1	4,572	-0.02%
2021/06/25	1	49.30	0	0.00	49.30	1	4,538	0.02%
2021/06/23	1	50.40	0	0.00	50.50	1	4,600	0.02%
2021/06/22	3	49.10	0	0.00	48.15	3	4,534	0.07%
2021/06/21	1	50.50	0	0.00	49.50	1	4,525	0.02%
2021/06/17	1	50.00	1	49.35	50.40	0	4,853	0.00%
2021/06/15	15	45.88	15	45.97	45.55	0	4,610	0.00%
2021/06/10	0	0.00	3	46.93	46.80	-3	4,593	-0.07%
2021/06/04	2	44.98	0	0.00	44.70	2	5,116	0.04%
2021/06/02	2	46.40	2	46.40	45.50	0	5,146	0.00%
2021/05/28	1	45.25	0	0.00	45.00	1	5,263	0.02%
2021/05/27	1	44.00	1	44.30	45.10	0	5,266	0.00%
2021/05/26	4	44.30	5	43.62	43.75	-1	5,269	-0.02%
2021/05/25	10	44.80	20	44.19	43.80	-10	5,298	-0.19%
2021/05/24	11	43.15	0	0.00	43.15	11	5,389	0.20%
2021/05/21	1	42.10	1	42.00	41.95	0	5,356	0.00%
2021/05/20	13	42.02	30	44.87	42.20	-17	5,331	-0.32%
2021/05/14	9	43.45	9	43.85	41.70	0	5,068	0.00%
2021/05/12	1	51.20	1	49.00	46.80	0	4,954	0.00%
2021/05/11	5	52.00	0	0.00	52.00	5	4,956	0.10%
2021/05/07	1	57.00	0	0.00	57.60	1	5,010	0.02%
2021/05/04	3	58.73	0	0.00	57.80	3	5,010	0.06%
2021/04/22	0	0.00	0.3	65.10	62.30	-0.3	5,531	-0.01%
2021/04/21	0	0.00	0.2	65.70	65.00	-0.2	5,540	0.00%
2021/04/20	2	66.50	9	66.39	66.10	-7	5,547	-0.13%
2021/04/19	0	0.00	10.3	66.71	66.30	-10.3	5,629	-0.18%
2021/04/16	0	0.00	0.2	67.60	67.90	-0.2	5,773	0.00%
2021/04/15	0	0.00	1	66.80	67.30	-1	6,029	-0.02%
2021/04/14	4	68.18	2	69.70	66.40	2	6,342	0.03%
2021/04/13	5	71.88	6	70.92	68.50	-1	6,342	-0.02%
2021/04/09	1	65.10	0	0.00	65.10	1	5,958	0.02%
2021/04/08	5	67.36	6.1	66.55	66.00	-1.1	6,017	-0.02%
2021/04/07	6	66.87	6	67.20	66.50	0	6,149	0.00%
2021/04/06	3	65.60	1	66.00	65.30	2	6,526	0.03%
2021/03/31	10.1	67.00	10	67.28	66.10	0.1	7,352	0.00%
2021/03/29	17	66.96	10	68.30	67.00	7	9,031	0.08%
2021/03/26	1	64.80	1	63.70	64.80	0	9,044	0.00%
2021/03/24	3	66.60	2	67.40	65.70	1	9,087	0.01%
2021/03/22	17	70.33	18	70.73	69.90	-1	9,084	-0.01%
2021/03/19	5	64.10	11	63.77	68.50	-6	8,935	-0.07%
2021/03/18	4	64.30	4	64.33	64.10	0	8,914	0.00%
2021/03/17	2	64.10	0	0.00	64.10	2	8,931	0.02%
2021/03/16	5	65.10	8	65.36	64.90	-3	8,962	-0.03%
2021/03/15	3	66.37	4	65.50	65.20	-1	9,010	-0.01%
2021/03/12	3	65.90	1	64.60	64.20	2	8,927	0.02%
2021/03/11	4	63.78	1	63.20	63.80	3	8,889	0.03%
2021/03/10	1	65.00	2.1	64.44	63.70	-1.1	8,864	-0.01%
2021/03/09	1	60.90	0	0.00	61.00	1	8,844	0.01%
2021/03/08	3	62.00	3	62.50	61.30	0	8,950	0.00%
2021/03/04	7	64.67	4	64.48	62.80	3	9,315	0.03%
2021/03/03	6	65.02	7	64.90	64.50	-1	9,523	-0.01%
2021/02/24	0	0.00	5	64.52	62.80	-5	11,232	-0.04%
2021/02/22	2	63.15	2	63.40	63.00	0	12,275	0.00%
2021/02/19	0	0.00	1	62.00	61.90	-1	12,431	-0.01%
2021/02/18	1	60.20	0	0.00	60.30	1	12,871	0.01%
2021/02/17	0	0.00	1	58.40	59.70	-1	12,989	-0.01%
2021/02/04	5	56.70	0	0.00	57.20	5	13,747	0.04%
2021/02/03	1	58.00	8	58.18	57.20	-7	14,188	-0.05%
2021/02/02	1	56.30	0	0.00	56.00	1	14,354	0.01%
2021/02/01	6	56.30	1	56.80	57.30	5	14,885	0.03%
2021/01/29	1	59.00	6	58.47	58.00	-5	15,826	-0.03%
2021/01/28	2	58.90	1	60.60	59.80	1	16,479	0.01%
2021/01/26	1	60.70	0	0.00	60.60	1	17,105	0.01%
2021/01/22	2	62.80	3	63.30	62.50	-1	17,744	-0.01%
2021/01/21	2	59.00	4	62.25	60.60	-2	18,173	-0.01%
2021/01/20	8.1	60.50	2	63.55	60.00	6.1	18,259	0.03%
2021/01/19	2	61.80	3	64.70	63.50	-1	18,379	-0.01%
2021/01/18	2	60.60	2	62.20	60.60	0	18,467	0.00%
2021/01/15	1	62.50	0	0.00	62.10	1	18,509	0.01%
2021/01/14	1	63.80	0	0.00	63.70	1	18,562	0.01%
2021/01/12	7	63.30	0	0.00	63.70	7	18,692	0.04%
2021/01/11	1	65.90	2	64.20	65.50	-1	18,784	-0.01%
2021/01/08	6	66.88	1	67.30	66.30	5	18,730	0.03%
2021/01/07	0	0.00	3	69.40	70.10	-3	18,616	-0.02%
2021/01/06	4	66.05	1	64.30	63.80	3	19,991	0.02%
2021/01/05	12	70.15	0	0.00	68.50	12	21,261	0.06%
2020/12/30	5	69.20	5	70.00	69.20	0	21,684	0.00%
2020/12/29	2	72.70	4	72.00	71.00	-2	21,788	-0.01%
2020/12/25	18	74.86	19	74.00	70.30	-1	21,490	0.00%
2020/12/24	74	70.40	74	70.78	72.60	0	20,907	0.00%
2020/12/23	10	64.55	12	65.00	67.40	-2	19,635	-0.01%
2020/12/22	0	0.00	2	61.65	61.30	-2	19,452	-0.01%
2020/12/21	1	62.50	0	0.00	64.30	1	19,598	0.01%
2020/12/18	2	62.30	0	0.00	62.60	2	19,786	0.01%
2020/12/14	0	0.00	14	61.18	62.60	-14	19,720	-0.07%
2020/12/11	1	58.90	1	59.80	59.80	0	19,753	0.00%
2020/12/10	4	60.45	0	0.00	60.50	4	19,838	0.02%
2020/12/09	2	63.20	2	62.90	62.40	0	19,890	0.00%
2020/12/08	10	62.50	0	0.00	62.50	10	19,954	0.05%
2020/12/07	0	0.00	3	61.10	62.90	-3	20,155	-0.01%
2020/12/04	0	0.00	1	63.10	61.80	-1	20,524	0.00%
2020/12/03	1	62.10	2	64.20	62.10	-1	20,781	0.00%
2020/12/02	8	62.21	6	62.05	62.30	2	21,149	0.01%
2020/12/01	3	64.23	2	64.60	63.60	1	22,532	0.00%
2020/11/30	2	65.90	2	67.80	65.50	0	22,888	0.00%
2020/11/27	8	66.00	9	65.09	65.70	-1	22,916	0.00%
2020/11/26	9	66.38	12	65.86	64.60	-3	22,788	-0.01%
2020/11/25	27	65.34	27	65.75	65.50	0	22,333	0.00%
2020/11/24	4	62.90	4	62.70	63.30	0	21,546	0.00%
2020/11/23	2	61.85	0	0.00	60.80	2	21,285	0.01%
2020/11/20	22	61.92	24	61.99	61.60	-2	21,093	-0.01%
2020/11/19	27	60.90	29	61.41	60.60	-2	20,626	-0.01%
2020/11/18	2	58.50	2	58.30	58.40	0	20,001	0.00%
2020/11/17	23	60.78	27	60.47	58.10	-4	19,821	-0.02%
2020/11/16	7	58.36	4	57.05	57.00	3	19,490	0.02%
2020/11/13	7	57.44	6	57.87	58.20	1	19,528	0.01%
2020/11/12	54	55.94	56	56.08	58.70	-2	19,415	-0.01%
2020/11/11	27	58.94	26	59.20	57.50	1	19,038	0.01%
2020/11/10	22	64.17	23	64.39	63.60	-1	18,794	-0.01%
2020/11/09	173	64.23	171	64.25	65.20	2	18,547	0.01%	大買/大賣/
2020/11/06	158	64.54	149	64.63	61.80	9	18,159	0.05%	大買/大賣/
2020/11/05	42	61.65	42	62.09	63.50	0	17,342	0.00%
2020/11/04	10	57.07	12	57.30	57.80	-2	16,906	-0.01%
2020/11/03	1	57.00	4	56.80	57.00	-3	16,565	-0.02%
2020/11/02	8	55.88	0	0.00	57.90	8	16,671	0.05%
2020/10/30	4	61.30	7	59.59	57.20	-3	16,486	-0.02%
2020/10/29	32	64.09	39	62.23	62.00	-7	16,236	-0.04%
2020/10/28	18	63.43	14	64.43	62.30	4	15,834	0.03%
2020/10/27	9	66.50	19	63.52	64.90	-10	15,895	-0.06%
2020/10/26	20	60.45	18	59.57	63.80	2	15,799	0.01%
2020/10/23	12	56.38	12	56.82	58.00	0	15,662	0.00%
2020/10/22	11	55.54	6	55.00	55.60	5	15,608	0.03%
2020/10/21	10	57.28	16	56.50	56.10	-6	15,547	-0.04%
2020/10/20	5	58.16	9	58.50	58.30	-4	15,478	-0.03%
2020/10/19	12	57.50	31	57.28	59.50	-19	15,380	-0.12%
2020/10/16	29	56.04	2	57.00	55.10	27	15,211	0.18%
2020/10/15	26	56.95	26	55.41	56.00	0	15,133	0.00%
2020/10/14	122	56.63	105	56.76	57.00	17	15,022	0.11%	大買/大賣/
2020/10/13	26	50.92	26	51.54	54.00	0	13,391	0.00%
2020/10/12	2	49.10	0	0.00	49.10	2	12,395	0.02%
2020/10/08	0	0.00	2	44.65	44.65	-2	12,583	-0.02%
2020/10/07	12	39.60	13	39.52	40.60	-1	12,553	-0.01%
2020/10/06	1	38.35	5	39.21	38.50	-4	12,343	-0.03%
2020/09/30	4	36.93	5	36.50	36.60	-1	12,296	-0.01%
2020/09/28	11	35.98	5	35.70	35.70	6	12,033	0.05%
2020/09/25	0	0.00	5	35.45	35.10	-5	11,931	-0.04%
2020/09/24	5	39.00	5	37.50	37.50	0	11,731	0.00%
2020/09/23	6	39.63	11	38.78	40.00	-5	11,468	-0.04%
2020/09/18	10	38.10	1	38.00	37.90	9	11,110	0.08%
2020/09/16	6	37.58	11	38.50	38.45	-5	10,878	-0.05%
2020/09/15	10	38.08	5	38.25	37.45	5	10,737	0.05%
2020/09/14	1	35.90	1	36.10	36.65	0	10,560	0.00%
2020/09/11	2	38.13	3	38.15	37.50	-1	10,417	-0.01%
2020/09/10	12	39.48	12	38.62	39.05	0	10,243	0.00%
2020/09/09	15	39.25	19	39.25	38.65	-4	9,950	-0.04%
2020/09/08	4	37.65	2	37.38	37.30	2	9,448	0.02%
2020/09/07	5	43.02	3	42.52	39.30	2	9,115	0.02%
2020/09/04	17	44.72	22	45.30	43.10	-5	8,572	-0.06%
2020/09/03	4	42.08	4	42.88	43.00	0	7,056	0.00%
2020/09/02	1	39.70	0	0.00	39.10	1	6,524	0.02%
2020/08/31	1	37.15	1	37.70	36.90	0	6,088	0.00%
2020/08/28	2	35.65	0	0.00	34.85	2	5,950	0.03%
2020/08/27	5	36.15	0	0.00	35.25	5	5,908	0.08%
2020/08/19	1	36.70	0	0.00	36.80	1	5,364	0.02%
2020/08/18	0	0.00	1	40.90	39.80	-1	5,178	-0.02%
2020/08/12	1	37.80	0	0.00	38.85	1	4,472	0.02%
2020/08/10	0	0.00	1	38.10	38.70	-1	4,077	-0.02%
2020/08/07	1	37.20	0	0.00	37.25	1	3,817	0.03%
2020/08/06	1	37.50	2	38.85	36.70	-1	3,659	-0.03%
2020/08/04	0	0.00	1	42.15	41.50	-1	3,188	-0.03%
2020/08/03	1	39.50	5	41.00	39.80	-4	3,011	-0.13%
2020/07/31	0	0.00	5	39.00	40.60	-5	2,780	-0.18%
2020/07/30	1	40.00	0	0.00	40.90	1	2,530	0.04%
2020/07/29	1	36.85	0	0.00	37.25	1	2,414	0.04%
2020/07/21	5	35.68	0	0.00	35.60	5	2,096	0.24%
2020/07/20	0	0.00	2	35.80	35.80	-2	2,049	-0.10%
2020/07/17	1	35.05	1	32.40	33.30	0	1,966	0.00%
2020/07/16	7	37.05	6	36.53	35.95	1	1,876	0.05%
2020/07/15	3	35.97	2	36.10	37.15	1	1,433	0.07%
2020/07/14	2	34.00	0	0.00	33.80	2	1,150	0.17%
2020/07/09	0	0.00	4	27.75	28.75	-4	650	-0.62%
2020/07/08	3	26.25	10	26.14	26.50	-7	413	-1.69%
2020/07/06	15	24.43	15	24.20	24.30	0	291	0.00%
2020/07/03	6	23.80	6	23.60	23.70	0	277	0.00%
2020/06/11	0	0.00	5	22.90	22.50	-5	315	-1.58%
2020/06/03	5	22.46	0	0.00	22.50	5	356	1.40%
2020/04/13	0	0.00	6	18.58	18.55	-6	400	-1.50%
2020/04/08	0	0.00	1	18.40	18.40	-1	413	-0.24%
2020/02/12	0	0.00	5	22.60	22.55	-5	554	-0.90%
2020/01/13	5	23.90	0	0.00	23.90	5	595	0.84%
2019/12/31	2	24.00	0	0.00	23.90	2	547	0.37%
2019/12/30	7	23.94	2	24.10	24.00	5	536	0.93%
2019/12/27	23	23.47	23	23.54	23.70	0	507	0.00%
2019/12/26	15	23.78	15	23.98	24.05	0	468	0.00%
2019/12/02	0	0.00	5	22.75	22.60	-5	342	-1.46%
2019/11/27	0	0.00	5	22.90	22.90	-5	331	-1.51%
2019/11/06	10	21.90	10	21.75	21.75	0	276	0.00%
2019/11/05	10	22.30	0	0.00	22.25	10	269	3.71%
2019/10/22	0	0.00	2	21.60	21.50	-2	216	-0.92%
2019/07/11	0	0.00	5	21.90	21.25	-5	834	-0.60%
2019/06/28	0	0.00	1	23.10	23.00	-1	931	-0.11%
2019/06/03	0	0.00	1	22.80	22.85	-1	1,067	-0.09%
2019/05/17	10	24.38	5	23.85	24.00	5	1,225	0.41%
2019/05/16	0	0.00	5	24.00	24.55	-5	1,231	-0.41%
2019/05/15	5	23.75	0	0.00	23.55	5	1,196	0.42%
2019/05/07	2	25.85	0	0.00	25.15	2	1,090	0.18%
2019/05/03	0	0.00	5	26.25	25.90	-5	998	-0.50%
2019/04/11	0	0.00	1	25.30	24.65	-1	732	-0.14%
2019/03/04	5	24.35	0	0.00	24.45	5	568	0.88%
2019/02/20	0	0.00	13	22.46	22.30	-13	496	-2.62%
2019/02/15	8	22.55	0	0.00	22.70	8	537	1.49%
2019/02/14	5	21.95	0	0.00	22.05	5	501	1.00%
2018/12/28	0	0.00	3	20.00	20.10	-3	504	-0.59%
2018/12/12	3	20.70	0	0.00	20.75	3	634	0.47%
2018/12/03	0	0.00	1	22.00	23.00	-1	667	-0.15%
2018/11/14	0	0.00	9	20.34	20.75	-9	832	-1.08%
2018/11/13	2	18.95	0	0.00	19.70	2	804	0.25%
2018/11/12	3	19.20	0	0.00	19.00	3	798	0.38%
2018/11/08	0	0.00	4	18.30	18.15	-4	795	-0.50%
2018/11/07	2	18.50	0	0.00	18.20	2	793	0.25%
2018/11/06	5	18.60	7	18.65	18.25	-2	796	-0.25%
2018/11/05	2	18.25	0	0.00	19.10	2	789	0.25%
2018/11/02	5	18.10	0	0.00	17.70	5	783	0.64%
2018/10/01	0	0.00	6	23.15	23.10	-6	770	-0.78%
2018/09/10	0	0.00	6	23.00	23.00	-6	688	-0.87%
2018/08/31	13	24.52	0	0.00	24.25	13	602	2.16%
2018/08/30	0	0.00	41	23.79	24.50	-41	540	-7.59%
2018/08/24	2	22.95	0	0.00	22.75	2	479	0.42%
2018/08/23	4	22.85	0	0.00	22.85	4	494	0.81%
2018/08/07	5	22.40	0	0.00	22.50	5	931	0.54%
2018/08/06	30	22.35	0	0.00	22.45	30	979	3.06%
2018/08/02	0	0.00	2	21.85	21.90	-2	1,176	-0.17%
2018/07/31	2	21.80	0	0.00	21.75	2	1,235	0.16%
2018/07/27	0	0.00	10	21.73	22.00	-10	1,314	-0.76%
2018/07/26	6	21.42	0	0.00	22.20	6	1,492	0.40%
2018/07/25	4	20.75	0	0.00	20.90	4	1,533	0.26%
2018/07/17	0	0.00	5	21.00	21.20	-5	2,116	-0.24%
2018/07/05	5	20.90	0	0.00	20.90	5	2,505	0.20%
2018/05/31	0	0.00	5	25.05	24.40	-5	2,534	-0.20%
2018/05/24	5	24.59	0	0.00	24.15	5	2,424	0.21%
2018/05/16	3	26.70	3	26.35	26.10	0	2,188	0.00%
2018/05/15	0	0.00	1	26.15	26.85	-1	2,117	-0.05%
2018/05/14	1	25.90	1	25.75	25.85	0	2,062	0.00%
2018/05/11	1	25.20	2	25.50	25.45	-1	2,012	-0.05%
2018/05/10	10	25.57	16	25.75	24.85	-6	1,940	-0.31%
2018/05/09	3	25.60	0	0.00	25.50	3	1,802	0.17%
2018/05/08	6	25.30	4	25.70	25.50	2	1,779	0.11%
2018/05/04	6	25.07	2	24.65	24.70	4	1,724	0.23%
2018/05/03	5	26.51	11	26.02	25.40	-6	1,667	-0.36%
2018/04/24	6	25.73	2	24.95	25.75	4	1,100	0.36%
2018/04/23	0	0.00	11	25.57	25.30	-11	996	-1.10%
2018/04/20	7	23.39	13	23.61	24.95	-6	862	-0.70%
2018/04/19	24	23.03	5	23.50	23.70	19	739	2.57%
2018/04/11	6	23.09	6	23.28	22.85	0	543	0.00%
2018/03/27	1	21.65	1	21.40	21.15	0	518	0.00%
2018/03/12	2	22.25	2	22.53	22.65	0	477	0.00%
2018/02/27	0	0.00	5	20.80	20.20	-5	552	-0.90%
2018/02/22	5	20.80	0	0.00	20.80	5	765	0.65%
2018/02/06	0	0.00	1	20.90	20.05	-1	1,292	-0.08%