安集 (6477)-中國信託-永康券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/17	4	39.25	4	38.70	38.65	0	1,041	0.00%
2024/05/16	1	38.00	1	37.70	38.00	0	979	0.00%
2024/05/10	1	37.50	1	37.00	36.85	0	962	0.00%
2024/05/09	3	36.75	0	0.00	36.55	3	940	0.32%
2024/05/03	0	0.00	3	37.22	37.05	-3	927	-0.32%
2024/05/02	0	0.00	5	37.21	37.10	-5	928	-0.54%
2024/04/29	0	0.00	1	37.80	37.65	-1	935	-0.11%
2024/04/26	0	0.00	2	37.58	37.55	-2	931	-0.21%
2024/04/16	3	36.80	0	0.00	37.20	3	918	0.33%
2024/04/12	1	39.10	0	0.00	39.25	1	894	0.11%
2024/04/10	0	0.00	1	40.40	39.60	-1	871	-0.11%
2024/04/09	0	0.00	5	38.90	38.95	-5	849	-0.59%
2024/04/08	1	38.90	0	0.00	39.70	1	843	0.12%
2024/04/03	0	0.00	1	39.45	39.05	-1	831	-0.12%
2024/04/02	1	39.90	3	40.13	39.90	-2	822	-0.24%
2024/04/01	0	0.00	1	40.50	40.40	-1	813	-0.12%
2024/03/29	5	40.78	0	0.00	40.60	5	809	0.62%
2024/03/28	1.2	41.16	1	41.50	40.80	0.2	799	0.03%
2024/03/27	1	40.75	0	0.00	40.45	1	789	0.13%
2024/03/26	1	41.25	1	41.60	41.35	0	781	0.00%
2024/03/25	1	40.95	1	40.85	40.85	0	798	0.00%
2024/03/22	5	41.91	0	0.00	40.85	5	790	0.63%
2024/03/21	2	42.00	10	41.92	42.35	-8	732	-1.10%
2024/03/20	1	38.90	0	0.00	38.55	1	644	0.16%
2024/03/19	1	38.85	0	0.00	38.85	1	652	0.15%
2024/03/15	4	38.79	1	38.35	38.75	3	641	0.47%
2024/03/14	2	39.38	3	39.43	39.10	-1	637	-0.16%
2024/03/12	9	40.22	0	0.00	39.90	9	625	1.44%
2024/03/11	1	39.80	2	40.83	40.15	-1	614	-0.16%
2024/03/08	0	38.75	0	0.00	38.00	0	577	0.00%
2024/03/07	1	38.90	1	39.05	38.95	0	571	0.00%
2024/03/06	0	0.00	0.1	39.05	39.45	-0.1	572	-0.01%
2024/03/05	1	38.40	15	39.18	38.35	-14	565	-2.48%
2024/03/04	2	39.33	1	39.35	39.15	1	557	0.18%
2024/03/01	4	39.85	1	40.10	39.75	3	547	0.55%
2024/02/29	1	38.40	1	39.20	39.45	0	521	0.00%
2024/02/27	10	37.84	0	0.00	37.60	10	499	2.00%
2024/02/26	0	0.00	4	38.40	38.55	-4	497	-0.80%
2024/02/22	4	37.90	2	38.35	37.65	2	489	0.41%
2024/02/21	6	38.65	3	38.60	38.65	3	490	0.61%
2024/02/05	3	35.92	0	0.00	35.90	3	474	0.63%
2024/02/02	3	36.50	0	0.00	36.50	3	473	0.63%
2024/02/01	1	36.70	0	0.00	36.70	1	474	0.21%
2024/01/31	4	36.75	0	0.00	36.90	4	477	0.84%
2024/01/30	3	37.15	5	37.20	37.10	-2	473	-0.42%
2024/01/23	2	38.30	0	0.00	38.55	2	501	0.40%
2024/01/17	5	37.88	1	37.75	37.65	4	541	0.74%
2024/01/15	0	0.00	1	38.80	38.65	-1	543	-0.18%
2024/01/09	2	37.78	0	0.00	37.35	2	543	0.37%
2024/01/02	1	38.40	0	0.00	38.60	1	579	0.17%
2023/12/28	0	0.00	4	38.30	38.15	-4	588	-0.68%
2023/12/22	4	38.33	0	0.00	38.25	4	588	0.68%
2023/12/20	3	39.60	1	40.15	39.20	2	574	0.35%
2023/12/18	0	0.00	5	39.05	38.70	-5	528	-0.95%
2023/12/15	0	0.00	5	38.85	38.95	-5	524	-0.95%
2023/12/08	3	37.87	0	0.00	37.95	3	511	0.59%
2023/12/01	5	38.95	0	0.00	38.65	5	514	0.97%
2023/11/28	2	37.75	0	0.00	37.80	2	505	0.40%
2023/11/22	0	0.00	0.2	37.95	37.75	-0.2	505	-0.03%
2023/11/21	0	0.00	6	37.50	37.60	-6	504	-1.19%
2023/11/20	2	37.60	0	0.00	37.60	2	504	0.40%
2023/11/13	4	36.24	0	0.00	36.05	4	503	0.79%
2023/11/10	4	36.60	0	0.00	36.45	4	505	0.79%
2023/11/09	2	36.85	0	0.00	36.70	2	507	0.39%
2023/11/07	2	37.40	0	0.00	37.50	2	511	0.39%
2023/11/01	1	36.00	0	0.00	36.15	1	548	0.18%
2023/10/31	2	37.38	8.1	37.25	36.85	-6.1	546	-1.11%
2023/10/30	6	37.98	4	38.11	38.05	2	539	0.36%
2023/10/26	6	35.60	0	0.00	35.60	6	505	1.19%
2023/10/23	1	36.00	0	0.00	36.25	1	516	0.19%
2023/10/20	1	35.00	0	0.00	35.15	1	514	0.19%
2023/10/12	0	0.00	0.2	37.55	37.55	-0.2	579	-0.03%
2023/10/11	6	36.80	0	0.00	36.80	6	581	1.03%
2023/10/03	1	40.05	0	0.00	40.05	1	603	0.17%
2023/09/28	1	40.15	0	0.00	40.05	1	626	0.16%
2023/09/15	5	42.00	5	42.45	42.00	0	704	0.00%
2023/09/11	20	40.50	0.2	41.00	40.15	19.9	791	2.51%
2023/09/05	0.1	43.00	0	0.00	42.90	0.1	869	0.02%
2023/09/04	5	43.10	0	0.00	42.60	5	887	0.56%
2023/08/31	0	0.00	0	42.90	43.00	0	908	0.00%
2023/08/30	1	42.70	0	0.00	42.75	1	932	0.11%
2023/08/28	0	0.00	1.1	42.60	42.40	-1.1	953	-0.12%
2023/08/18	0	0.00	5	42.50	41.70	-5	1,040	-0.48%
2023/08/15	5	41.45	0	0.00	41.40	5	1,074	0.47%
2023/08/14	0.4	41.20	0	0.00	40.65	0.4	1,099	0.03%
2023/08/07	1	41.85	0	0.00	43.05	1	1,263	0.08%
2023/08/04	0	0.00	2	44.15	44.15	-2	1,264	-0.16%
2023/08/02	0	0.00	1	44.75	44.60	-1	1,368	-0.07%
2023/07/31	1	45.75	0	0.00	45.60	1	1,459	0.07%
2023/07/28	0	0.00	1	46.50	46.00	-1	1,554	-0.06%
2023/07/27	1	46.00	0	0.00	46.10	1	1,616	0.06%
2023/07/25	0	0.00	2	45.55	45.35	-2	1,772	-0.11%
2023/07/24	2	44.90	2	45.10	44.75	0	1,823	0.00%
2023/07/21	1	45.90	0	0.00	45.60	1	1,916	0.05%
2023/07/20	1	47.80	0	0.00	47.75	1	1,977	0.05%
2023/07/19	1	48.45	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.70	0	0.00	48.40	1	2,106	0.05%
2023/07/13	0	0.00	6	48.75	48.60	-6	3,028	-0.20%
2023/07/10	8	49.84	8	49.94	49.85	0	3,302	0.00%
2023/07/06	1	50.40	0	0.00	49.90	1	3,557	0.03%
2023/07/05	0	0.00	1	50.50	50.20	-1	3,661	-0.03%
2023/07/04	0	0.00	6	50.10	50.10	-6	3,911	-0.15%
2023/07/03	2	50.75	0	0.00	51.00	2	3,977	0.05%
2023/06/30	0	0.00	2	50.90	50.80	-2	3,980	-0.05%
2023/06/27	0	0.00	0.2	50.20	49.80	-0.2	4,028	0.00%
2023/06/26	5	50.80	1	50.70	50.70	4	4,067	0.10%
2023/06/21	0.1	50.80	0	0.00	50.60	0.1	4,080	0.00%
2023/06/20	0	0.00	2	50.80	50.80	-2	4,090	-0.05%
2023/06/19	3.1	49.65	0	0.00	49.10	3.1	4,065	0.08%
2023/06/16	10	49.70	0	0.00	49.70	10	4,119	0.24%
2023/06/12	1	49.30	2	49.15	49.05	-1	4,454	-0.02%
2023/06/09	1	50.30	0	0.00	50.20	1	4,477	0.02%
2023/06/08	0	0.00	1	51.90	51.60	-1	4,456	-0.02%
2023/06/07	1	52.10	1	52.10	51.60	0	4,466	0.00%
2023/06/02	4	52.00	0	0.00	51.60	4	4,496	0.09%
2023/06/01	1	51.60	0	0.00	51.30	1	4,507	0.02%
2023/05/31	1	51.50	1	51.70	51.90	0	4,513	0.00%
2023/05/29	1	51.40	1	51.40	51.40	0	4,508	0.00%
2023/05/25	1	50.80	2	50.70	50.70	-1	4,511	-0.02%
2023/05/24	0	0.00	3	51.30	51.50	-3	4,524	-0.07%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/22	1	51.60	1	51.60	51.40	0	4,537	0.00%
2023/05/17	0	0.00	3	51.00	51.40	-3	4,653	-0.06%
2023/05/15	5.2	50.21	12	50.04	50.10	-6.9	4,632	-0.15%
2023/05/12	5	49.26	4	49.16	49.50	1	4,619	0.02%
2023/05/11	4	48.89	0	0.00	48.70	4	4,590	0.09%
2023/05/09	2.1	52.13	8	51.28	51.40	-6	4,495	-0.13%
2023/05/08	8	55.26	6	54.98	55.30	2	4,395	0.05%
2023/05/05	1	56.00	1	57.00	55.20	0	4,376	0.00%
2023/05/04	12	56.63	13	56.53	57.20	-1	4,337	-0.02%
2023/05/03	13	56.03	11	55.88	56.70	2	4,267	0.05%
2023/05/02	11	56.36	10	56.21	56.70	1	4,232	0.02%
2023/04/28	0	0.00	3	53.90	54.30	-3	4,102	-0.07%
2023/04/27	11	53.73	8	54.38	53.40	3	4,082	0.07%
2023/04/26	4	53.68	3	54.33	54.90	1	4,034	0.02%
2023/04/25	14	53.63	5.5	53.78	53.80	8.5	3,945	0.22%
2023/04/24	1.5	53.17	3	53.10	53.50	-1.5	3,891	-0.04%
2023/04/21	6	54.87	7	53.14	52.40	-1	3,905	-0.03%
2023/04/20	8	55.35	4	55.28	54.90	4	3,803	0.11%
2023/04/19	31	57.33	37	57.76	57.00	-6	3,637	-0.16%
2023/04/18	32.5	56.00	63	55.81	54.80	-30.5	3,121	-0.98%
2023/04/17	5	55.20	2	54.60	54.60	3	2,928	0.10%
2023/04/14	10	54.60	10	55.30	54.90	0	2,932	0.00%
2023/04/13	5	55.72	11.1	55.11	55.40	-6.1	2,855	-0.21%
2023/04/12	4	53.75	13	54.87	54.70	-9	2,680	-0.34%
2023/04/11	8	51.74	15	52.37	52.40	-7	2,461	-0.28%
2023/04/10	13.2	52.14	3	52.63	51.80	10.2	2,433	0.42%
2023/04/07	1	53.50	20	53.44	53.40	-19	2,341	-0.81%
2023/04/06	0	0.00	1	50.40	50.80	-1	2,132	-0.05%
2023/03/30	4	48.70	2	48.95	48.95	2	2,061	0.10%
2023/03/28	2	47.90	4	47.68	47.60	-2	2,058	-0.10%
2023/03/24	8	48.50	0	0.00	48.75	8	2,021	0.40%
2023/03/23	11	49.50	16	49.01	48.70	-5	2,034	-0.25%
2023/03/22	6	48.93	9	48.94	48.85	-3	2,042	-0.15%
2023/03/21	14	49.83	9.4	49.52	49.35	4.7	2,072	0.22%
2023/03/20	7	50.16	4	49.86	50.10	3	2,157	0.14%
2023/03/17	6.2	48.92	166	48.89	49.00	-159.9	2,376	-6.73%	大賣/鉅額交易
2023/03/16	12	47.18	1	46.85	46.95	11	2,416	0.46%
2023/03/15	3.2	48.59	2	48.75	48.15	1.2	2,400	0.05%
2023/03/14	1	47.65	1	46.85	47.45	0	2,369	0.00%
2023/03/13	41	45.42	0	0.00	45.80	41	2,359	1.74%
2023/03/10	71	46.49	10	46.25	46.30	61	2,495	2.44%
2023/03/09	15	47.76	2	48.10	47.50	13	2,496	0.52%
2023/03/08	0	0.00	1	48.80	48.70	-1	2,497	-0.04%
2023/03/06	6	48.45	3	47.67	48.40	3	2,475	0.12%
2023/03/03	40	46.83	2	46.85	47.00	38	2,466	1.54%
2023/03/01	1	47.00	0	0.00	47.15	1	2,478	0.04%
2023/02/23	1	47.75	0	0.00	48.50	1	2,504	0.04%
2023/02/22	5	47.59	65	48.19	47.45	-60	2,554	-2.35%
2023/02/21	2	48.28	0	0.00	48.00	2	2,575	0.08%
2023/02/17	0	0.00	2	48.43	48.20	-2	2,936	-0.07%
2023/02/16	6	48.64	1	48.20	48.05	5	2,955	0.17%
2023/02/15	1	46.90	12	47.21	48.05	-11	2,918	-0.38%
2023/02/14	10	46.00	0	0.00	45.85	10	2,899	0.34%
2023/02/09	1	46.45	0	0.00	46.15	1	2,949	0.03%
2023/02/08	10	47.15	0	0.00	47.15	10	2,978	0.34%
2023/02/06	50	47.50	0	0.00	47.10	50	2,999	1.67%
2023/02/03	0	0.00	3	47.15	47.05	-3	3,009	-0.10%
2023/02/02	3	47.65	0	0.00	47.35	3	3,022	0.10%
2023/02/01	7	47.36	1	47.40	47.40	6	3,024	0.20%
2023/01/31	1	46.95	0	0.00	46.85	1	3,024	0.03%
2023/01/30	0	0.00	3	45.60	45.80	-3	3,020	-0.10%
2023/01/16	1	44.25	0	0.00	44.20	1	3,039	0.03%
2023/01/12	1	45.75	0	0.00	45.20	1	3,078	0.03%
2023/01/11	10	45.88	0	0.00	46.30	10	3,100	0.32%
2023/01/10	0	0.00	1	47.50	47.10	-1	3,063	-0.03%
2023/01/09	15	48.17	0	0.00	47.85	15	3,090	0.49%
2023/01/06	0	0.00	1	47.65	47.70	-1	3,093	-0.03%
2023/01/05	0	0.00	21	47.81	47.65	-21	3,123	-0.67%
2023/01/04	3	48.10	1	46.85	48.10	2	3,098	0.06%
2022/12/30	0	0.00	1	45.70	45.40	-1	3,074	-0.03%
2022/12/28	6	46.58	6	46.89	46.30	0	3,171	0.00%
2022/12/26	1	46.90	1	46.50	46.85	0	3,175	0.00%
2022/12/20	1	44.60	3	45.70	44.50	-2	3,250	-0.06%
2022/12/16	0	0.00	2	48.20	47.70	-2	3,309	-0.06%
2022/12/15	1	48.70	10	48.81	48.80	-9	3,304	-0.27%
2022/12/14	1	48.40	0	0.00	48.70	1	3,301	0.03%
2022/12/13	1	48.05	4	48.03	47.80	-3	3,281	-0.09%
2022/12/12	17	50.14	2	49.50	49.15	15	3,254	0.46%
2022/12/09	45	51.19	41	50.24	49.70	4	3,136	0.13%
2022/12/08	13	48.41	16.1	49.14	48.20	-3.1	2,828	-0.11%
2022/12/06	3	47.83	6	47.63	47.30	-3	2,718	-0.11%
2022/12/05	8	48.34	4	48.20	48.25	4	2,758	0.15%
2022/12/02	3	48.45	5	48.66	48.55	-2	2,755	-0.07%
2022/12/01	11	46.89	7	46.66	46.50	4	2,629	0.15%
2022/11/30	6	46.58	3	46.80	46.65	3	2,665	0.11%
2022/11/29	0	0.00	31	45.46	45.90	-31	2,696	-1.15%
2022/11/28	1	45.30	1	45.45	45.45	0	2,770	0.00%
2022/11/25	1	46.10	0	0.00	45.60	1	2,853	0.04%
2022/11/24	0	0.00	1	46.20	46.40	-1	2,899	-0.03%
2022/11/18	3	47.53	2	47.03	45.95	1	3,457	0.03%
2022/11/17	2	46.95	2	46.95	47.10	0	3,427	0.00%
2022/11/16	11.1	47.35	9	47.27	47.20	2.1	3,435	0.06%
2022/11/15	1	45.40	1	47.70	47.95	0	3,462	0.00%
2022/11/14	0	0.00	5	43.42	43.70	-5	3,487	-0.14%
2022/11/11	9	43.21	3	42.55	42.45	6	3,660	0.16%
2022/11/10	35	43.26	4	42.95	42.65	31	3,812	0.81%
2022/11/09	6	43.18	2	43.40	43.25	4	3,903	0.10%
2022/11/08	1	44.15	0	0.00	43.75	1	3,919	0.03%
2022/11/07	11	45.05	1	44.75	44.35	10	3,933	0.25%
2022/11/04	4	43.88	6	44.37	44.65	-2	4,022	-0.05%
2022/10/31	1	41.95	1	42.65	41.95	0	4,427	0.00%
2022/10/28	1	42.05	2	42.68	42.65	-1	4,475	-0.02%
2022/10/26	0	0.00	5	40.65	40.55	-5	4,549	-0.11%
2022/10/25	1	41.80	1	41.25	40.95	0	4,623	0.00%
2022/10/20	1	44.00	0	0.00	43.25	1	4,944	0.02%
2022/10/19	1	44.65	0	0.00	43.80	1	4,975	0.02%
2022/10/17	0	0.00	6	42.05	42.50	-6	5,238	-0.11%
2022/10/14	1	43.55	0	0.00	43.40	1	5,245	0.02%
2022/10/13	2	42.85	0	0.00	41.90	2	5,270	0.04%
2022/10/12	0	0.00	5	44.25	44.60	-5	5,333	-0.09%
2022/10/11	3	43.67	1	44.00	43.40	2	5,346	0.04%
2022/10/07	8	45.43	5	45.48	45.55	3	5,376	0.06%
2022/10/06	2	45.83	1	45.70	45.70	1	5,453	0.02%
2022/10/05	6	46.28	0	0.00	45.95	6	5,471	0.11%
2022/10/04	0	0.00	1	44.65	45.40	-1	5,536	-0.02%
2022/10/03	1	43.30	2	43.40	43.20	-1	5,586	-0.02%
2022/09/28	5	45.30	2	45.15	44.20	3	5,996	0.05%
2022/09/27	2	47.13	4	47.05	47.30	-2	6,633	-0.03%
2022/09/26	2	47.70	4	47.15	47.40	-2	6,909	-0.03%
2022/09/23	3.6	50.41	4	52.58	50.60	-0.4	7,174	-0.01%
2022/09/22	5	53.02	0	0.00	53.10	5	7,381	0.07%
2022/09/21	2.1	53.31	3	53.40	53.00	-0.9	7,651	-0.01%
2022/09/20	0	0.00	1	54.60	54.60	-1	8,209	-0.01%
2022/09/19	1	55.40	0	0.00	54.40	1	8,494	0.01%
2022/09/16	2	54.65	2	54.85	55.60	0	8,558	0.00%
2022/09/15	5	55.80	12	55.15	54.50	-7	8,572	-0.08%
2022/09/14	9	56.20	3	56.20	56.00	6	8,637	0.07%
2022/09/13	4	57.68	2	57.10	57.60	2	8,595	0.02%
2022/09/12	1	56.50	4	57.43	57.50	-3	8,605	-0.03%
2022/09/07	3	53.40	0	0.00	53.60	3	8,579	0.03%
2022/09/06	3.5	55.01	10	54.25	53.20	-6.5	8,599	-0.08%
2022/09/05	0	0.00	1	56.90	55.70	-1	8,573	-0.01%
2022/09/02	4	57.75	1.5	57.47	57.10	2.5	8,538	0.03%
2022/09/01	0	0.00	2	57.80	57.50	-2	8,466	-0.02%
2022/08/31	6	57.90	11	57.63	57.90	-5	8,385	-0.06%
2022/08/30	109	59.46	99	58.41	57.80	10	8,364	0.12%	大買/
2022/08/29	25	58.12	22	58.02	57.30	3	8,096	0.04%
2022/08/26	1	57.00	0	0.00	58.30	1	8,035	0.01%
2022/08/25	1	55.70	2	57.25	57.40	-1	7,976	-0.01%
2022/08/24	2	56.05	0	0.00	55.20	2	7,938	0.03%
2022/08/22	11	57.84	11	57.95	56.10	0	7,900	0.00%
2022/08/19	33	57.65	28	57.48	57.60	5	7,749	0.06%
2022/08/18	16	57.08	29	58.09	58.90	-13	7,514	-0.17%
2022/08/17	1	56.40	3	56.53	55.80	-2	7,316	-0.03%
2022/08/16	22	55.45	16	55.06	54.80	6	7,145	0.08%
2022/08/15	1	54.40	6	54.25	54.80	-5	7,037	-0.07%
2022/08/12	1	54.00	3	53.93	54.20	-2	7,014	-0.03%
2022/08/11	2	55.60	5	55.68	54.40	-3	7,033	-0.04%
2022/08/10	10	54.74	12	54.57	54.30	-2	6,994	-0.03%
2022/08/09	28.5	54.94	33	54.51	54.40	-4.5	7,076	-0.06%
2022/08/08	11	53.95	4	52.85	54.00	7	6,895	0.10%
2022/08/05	1	49.85	0	0.00	51.50	1	6,853	0.01%
2022/08/04	2.4	49.82	8	50.23	49.40	-5.6	6,865	-0.08%
2022/08/03	2	52.30	2	52.95	50.90	0	6,874	0.00%
2022/08/02	0	0.00	4	53.48	53.30	-4	6,852	-0.06%
2022/08/01	7	55.24	0	0.00	55.60	7	6,840	0.10%
2022/07/29	53	55.77	46	55.26	55.00	7	6,769	0.10%
2022/07/27	0	0.00	1	53.20	54.00	-1	6,560	-0.02%
2022/07/26	0	0.00	1	53.60	53.60	-1	6,546	-0.02%
2022/07/25	19	54.95	19.5	55.09	54.10	-0.5	6,606	-0.01%
2022/07/22	0	0.00	11	52.55	53.50	-11	6,607	-0.17%
2022/07/21	6	51.62	1	51.50	52.30	5	6,589	0.08%
2022/07/20	4	51.65	1	51.80	52.00	3	6,665	0.05%
2022/07/19	6	51.85	0	0.00	51.70	6	6,737	0.09%
2022/07/18	1	51.20	1	50.70	51.20	0	6,766	0.00%
2022/07/14	1	48.70	3	49.50	49.95	-2	7,064	-0.03%
2022/07/13	13	49.48	13	48.94	48.40	0	7,220	0.00%
2022/07/12	7	49.81	3	50.60	48.30	4	7,380	0.05%
2022/07/11	3	51.70	3	53.00	53.10	0	7,515	0.00%
2022/07/08	8	53.06	6	52.72	53.30	2	7,695	0.03%
2022/07/07	6	52.07	9.4	52.09	52.40	-3.4	8,006	-0.04%
2022/07/06	29	54.26	24.1	53.68	53.00	4.9	8,458	0.06%
2022/07/05	35.5	57.31	38	58.32	57.00	-2.5	8,739	-0.03%
2022/07/04	15	55.09	13	53.70	55.30	2	8,229	0.02%
2022/07/01	25	54.74	31	53.78	52.90	-6	8,150	-0.07%
2022/06/30	10	54.00	6	54.58	54.20	4	8,182	0.05%
2022/06/29	39	54.18	33	54.05	54.00	6	8,032	0.07%
2022/06/28	26	53.98	24	54.18	55.00	2	7,956	0.03%
2022/06/27	3	51.03	4	52.80	52.80	-1	7,575	-0.01%
2022/06/24	3	47.32	1	47.30	48.00	2	7,364	0.03%
2022/06/23	3	44.70	0	0.00	43.65	3	7,410	0.04%
2022/06/22	8	46.73	4	46.23	44.50	4	7,594	0.05%
2022/06/20	0	0.00	3	44.10	42.95	-3	7,980	-0.04%
2022/06/17	3	45.13	0	0.00	44.90	3	8,193	0.04%
2022/06/14	1.5	48.00	0	0.00	48.15	1.5	9,858	0.02%
2022/06/08	4	50.80	1	51.70	51.20	3	12,280	0.02%
2022/06/07	1	52.30	5	52.52	52.60	-4	13,295	-0.03%
2022/06/06	2	54.10	3	54.90	53.40	-1	13,536	-0.01%
2022/06/02	6	53.65	0.3	54.00	53.10	5.7	13,631	0.04%
2022/06/01	1	54.20	3	53.37	53.60	-2	13,792	-0.01%
2022/05/31	0	0.00	2	52.65	52.70	-2	14,139	-0.01%
2022/05/30	4.3	52.17	4	52.35	52.60	0.3	14,536	0.00%
2022/05/27	1	50.10	0	0.00	50.50	1	14,718	0.01%
2022/05/26	0	0.00	9	49.39	49.20	-9	14,744	-0.06%
2022/05/24	1.5	50.50	14	50.11	50.30	-12.5	14,858	-0.08%
2022/05/23	3	51.73	0	0.00	51.30	3	14,837	0.02%
2022/05/20	1	51.70	10	51.60	51.30	-9	14,847	-0.06%
2022/05/19	11	51.26	2	51.00	51.40	9	14,838	0.06%
2022/05/18	1.3	53.28	26	53.00	53.20	-24.7	14,793	-0.17%
2022/05/17	9.2	53.84	9	53.50	52.90	0.2	14,753	0.00%
2022/05/16	2	52.90	0	0.00	52.50	2	14,596	0.01%
2022/05/13	2	52.05	4	53.15	53.80	-2	14,551	-0.01%
2022/05/12	2	52.85	13	54.13	52.00	-11	14,510	-0.08%
2022/05/11	6	55.58	12	56.18	54.80	-6	14,555	-0.04%
2022/05/10	7	55.56	31	54.26	55.00	-24	14,508	-0.17%
2022/05/09	11	55.96	0	0.00	55.60	11	14,522	0.08%
2022/05/06	14	59.36	6	59.10	59.60	8	14,529	0.06%
2022/05/05	6	59.98	24	60.07	59.90	-18	14,584	-0.12%
2022/05/03	7	60.80	6	60.48	60.40	1	14,614	0.01%
2022/04/29	10	61.86	18	62.19	61.30	-8	14,653	-0.05%
2022/04/28	10	58.22	10	60.16	61.60	0	14,737	0.00%
2022/04/27	7	56.97	9	57.70	58.90	-2	14,573	-0.01%
2022/04/26	13	59.17	4	59.15	59.10	9	14,544	0.06%
2022/04/25	8	59.20	12	59.20	58.10	-4	14,483	-0.03%
2022/04/22	17	62.24	2	63.10	61.10	15	14,501	0.10%
2022/04/21	11	63.35	8	64.38	63.40	3	14,805	0.02%
2022/04/20	23	65.23	32	65.03	64.50	-9	14,920	-0.06%
2022/04/19	15	63.64	11	64.13	64.60	4	15,211	0.03%
2022/04/18	14	64.41	14	64.71	64.10	0	15,472	0.00%
2022/04/15	26	64.22	18	64.39	63.00	8	15,402	0.05%
2022/04/14	29	64.53	13	64.80	63.90	16	15,222	0.11%
2022/04/13	22	65.30	10	65.53	65.90	12	15,091	0.08%
2022/04/12	63	64.79	42	64.76	66.50	21	15,142	0.14%
2022/04/11	72	62.92	80	63.30	63.20	-8	14,737	-0.05%
2022/04/08	7	60.46	12	60.54	61.60	-5	14,279	-0.04%
2022/04/07	11	62.58	4	61.43	59.40	7	14,143	0.05%
2022/04/06	14	63.14	28.3	63.66	63.80	-14.3	13,976	-0.10%
2022/04/01	13	61.28	4	61.83	61.50	9	13,647	0.07%
2022/03/31	4.3	62.07	3	62.37	61.50	1.3	13,578	0.01%
2022/03/30	5	61.54	12	62.50	60.50	-7	13,426	-0.05%
2022/03/29	9	60.12	2	59.95	60.50	7	13,402	0.05%
2022/03/28	15	60.08	4	60.25	60.60	11	13,408	0.08%
2022/03/25	17	60.93	7	61.47	59.80	10	13,358	0.07%
2022/03/24	36	64.87	41	65.00	63.30	-5	13,456	-0.04%
2022/03/23	17	63.29	8	63.61	63.00	9	13,215	0.07%
2022/03/22	20	64.57	19	63.52	62.90	1	13,155	0.01%
2022/03/21	36	64.56	27.5	63.00	62.30	8.5	13,130	0.06%
2022/03/18	37	62.76	27	63.30	61.70	10	13,246	0.08%
2022/03/17	44	63.85	43	63.18	63.20	1	13,103	0.01%
2022/03/16	14	60.17	35	62.18	62.50	-21	12,201	-0.17%
2022/03/15	58	60.42	73	58.99	56.90	-15	11,699	-0.13%
2022/03/14	34	59.02	22.4	58.86	58.90	11.7	10,877	0.11%
2022/03/11	72	58.42	73	57.99	59.90	-1	10,458	-0.01%
2022/03/10	43	57.67	37	58.22	56.70	6	9,968	0.06%
2022/03/09	3	54.50	12.2	55.08	56.80	-9.2	9,155	-0.10%
2022/03/08	17	51.65	30	52.90	51.70	-13	8,889	-0.15%
2022/03/07	28	53.08	26	53.88	51.80	2	8,706	0.02%
2022/03/04	44.1	54.10	22	54.47	54.20	22.1	8,506	0.26%
2022/03/03	42	53.53	35	53.66	54.20	7	8,153	0.09%
2022/03/02	15	51.25	19	51.42	50.60	-4	7,751	-0.05%
2022/03/01	1	49.70	5	49.30	49.15	-4	7,552	-0.05%
2022/02/25	5	48.16	1	48.35	48.35	4	7,561	0.05%
2022/02/24	13	48.87	25	49.31	47.35	-12	7,595	-0.16%
2022/02/23	6	48.29	14	48.05	47.90	-8	7,494	-0.11%
2022/02/22	5	46.80	5	47.12	46.85	0	7,496	0.00%
2022/02/21	6	47.76	0	0.00	48.50	6	7,516	0.08%
2022/02/18	3	48.25	0	0.00	48.10	3	7,515	0.04%
2022/02/17	0	0.00	3	49.02	48.50	-3	7,532	-0.04%
2022/02/16	6	48.29	7	48.46	48.65	-1	7,569	-0.01%
2022/02/15	15	47.95	5	47.61	47.50	10	7,729	0.13%
2022/02/14	13	47.87	8	48.38	47.65	5	7,855	0.06%
2022/02/11	8	50.22	10	50.03	49.80	-2	7,857	-0.03%
2022/02/10	3	49.03	1	49.40	48.95	2	7,867	0.03%
2022/02/09	5	48.87	4	48.98	49.50	1	7,888	0.01%
2022/02/08	8	48.15	5	48.44	49.10	3	7,908	0.04%
2022/02/07	4	46.38	0	0.00	46.40	4	7,978	0.05%
2022/01/26	4	47.50	9	47.34	47.45	-5	8,030	-0.06%
2022/01/25	5.1	48.80	6	48.00	47.60	-0.9	8,424	-0.01%
2022/01/24	6	49.96	3	50.40	49.70	3	8,670	0.03%
2022/01/21	42	53.52	45	53.74	52.00	-3	8,955	-0.03%
2022/01/20	2	52.40	4	52.38	52.30	-2	9,032	-0.02%
2022/01/19	14	52.25	12	52.10	51.90	2	9,076	0.02%
2022/01/18	3	52.97	1	53.80	52.10	2	9,076	0.02%
2022/01/17	13	53.30	14	53.50	53.40	-1	9,151	-0.01%
2022/01/14	29	55.16	22	54.43	53.20	7	9,109	0.08%
2022/01/13	16	55.10	19	54.69	53.80	-3	8,806	-0.03%
2022/01/12	19	54.61	17	54.09	56.90	2	8,657	0.02%
2022/01/11	13	53.82	22	54.54	55.80	-9	8,421	-0.11%
2022/01/10	6	50.93	24	51.63	50.80	-18	8,387	-0.21%
2022/01/07	7	48.90	5	49.53	48.75	2	8,596	0.02%
2022/01/06	15	50.99	81	50.70	50.60	-66	8,989	-0.73%
2022/01/05	24.4	53.93	20	54.30	52.90	4.4	9,010	0.05%
2022/01/04	9	51.56	28	51.75	52.30	-19	8,630	-0.22%
2022/01/03	4	50.29	11	50.60	50.00	-7	8,443	-0.08%
2021/12/30	3	49.50	1	48.90	49.50	2	8,383	0.02%
2021/12/29	12	49.55	21	48.77	49.65	-9	8,401	-0.11%
2021/12/28	3	48.38	1	48.90	48.00	2	8,393	0.02%
2021/12/27	2	48.90	3	48.57	49.00	-1	8,667	-0.01%
2021/12/24	4	49.06	3	49.37	48.85	1	8,932	0.01%
2021/12/23	24	50.26	4	50.53	50.20	20	8,908	0.22%
2021/12/22	2	48.25	3	48.73	49.30	-1	8,773	-0.01%
2021/12/21	2	47.20	2.2	47.57	48.00	-0.2	8,735	0.00%
2021/12/20	7	50.06	13	50.93	48.30	-6	8,667	-0.07%
2021/12/17	4	48.55	13	48.74	48.00	-9	8,355	-0.11%
2021/12/16	4	47.93	11	47.90	48.35	-7	8,261	-0.08%
2021/12/15	10	48.12	11	47.90	47.50	-1	8,230	-0.01%
2021/12/14	32.7	48.36	34	48.26	47.55	-1.4	8,123	-0.02%
2021/12/13	15	46.17	8	46.22	46.50	7	7,652	0.09%
2021/12/10	6	45.26	3	44.63	45.00	3	7,443	0.04%
2021/12/09	3	43.88	2	44.13	44.05	1	7,265	0.01%
2021/12/08	0	0.00	1	43.00	43.20	-1	7,182	-0.01%
2021/12/07	2	43.85	1	43.75	42.95	1	7,162	0.01%
2021/12/06	1	44.20	8	43.78	43.40	-7	7,134	-0.10%
2021/12/03	31	44.07	41	44.54	42.95	-10	7,016	-0.14%
2021/12/02	2	41.20	0	0.00	41.50	2	6,772	0.03%
2021/11/30	6	41.93	10	42.00	41.80	-4	6,762	-0.06%
2021/11/29	3	40.08	3	39.67	40.85	0	6,756	0.00%
2021/11/26	8	41.58	0	0.00	41.10	8	6,732	0.12%
2021/11/25	5	42.66	5	42.60	42.50	0	6,735	0.00%
2021/11/24	5	43.19	10	43.28	43.20	-5	6,774	-0.07%
2021/11/23	7	43.19	6	42.98	42.75	1	6,740	0.01%
2021/11/22	13	42.32	14	42.22	42.40	-1	6,683	-0.01%
2021/11/19	1	41.35	1	41.85	41.15	0	6,672	0.00%
2021/11/18	1	41.45	0	0.00	41.45	1	6,657	0.02%
2021/11/17	4	42.25	8	42.89	42.40	-4	6,618	-0.06%
2021/11/16	1	42.40	1	42.65	42.10	0	6,619	0.00%
2021/11/15	1	42.40	1	42.60	42.10	0	6,597	0.00%
2021/11/12	13	42.49	8	42.21	42.00	5	6,545	0.08%
2021/11/11	4	46.55	2	46.78	45.90	2	6,384	0.03%
2021/11/10	13	45.57	2	45.50	45.45	11	6,263	0.18%
2021/11/09	0	0.00	15	46.01	46.45	-15	6,229	-0.24%
2021/11/08	0	0.00	2	46.13	45.40	-2	6,130	-0.03%
2021/11/05	23	45.89	0	0.00	45.65	23	6,108	0.38%
2021/11/04	11	47.23	1	46.30	46.85	10	6,054	0.17%
2021/11/03	6	46.98	13	47.22	46.35	-7	5,922	-0.12%
2021/11/02	12	49.08	3	49.20	48.35	9	5,792	0.16%
2021/11/01	15	48.63	21	49.26	49.70	-6	5,363	-0.11%
2021/10/29	41	46.23	13	46.46	45.20	28	5,080	0.55%
2021/10/28	5	46.31	30	45.99	48.40	-25	4,708	-0.53%
2021/10/27	8	43.02	101	43.00	44.00	-93	4,418	-2.10%	大賣/
2021/10/26	57	42.53	6	42.43	41.80	51	4,331	1.18%
2021/10/25	11	44.03	13	44.40	43.60	-2	4,267	-0.05%
2021/10/22	13	43.31	35	43.50	43.20	-22	4,148	-0.53%
2021/10/21	22	42.62	8	42.48	42.50	14	4,098	0.34%
2021/10/20	13	44.07	10	44.51	43.25	3	4,007	0.07%
2021/10/19	10	43.35	28	43.15	44.70	-18	3,860	-0.47%
2021/10/18	26	43.77	43	44.17	44.60	-17	3,596	-0.47%
2021/10/15	77	41.01	42	41.29	42.90	35	3,142	1.11%
2021/10/14	108	39.15	65	39.33	39.00	43	2,825	1.52%	大買/
2021/10/13	0	0.00	3	36.00	37.60	-3	2,452	-0.12%
2021/10/12	3	34.77	2	34.73	34.20	1	2,351	0.04%
2021/10/08	2	33.68	2	33.70	34.00	0	2,293	0.00%
2021/10/07	3	33.58	1	33.70	33.55	2	2,287	0.09%
2021/10/06	12	34.22	13.4	34.03	33.20	-1.4	2,277	-0.06%
2021/10/05	2	32.73	0	0.00	33.80	2	2,233	0.09%
2021/10/04	66	34.62	94	35.44	34.40	-28	2,200	-1.27%
2021/10/01	39	36.09	27	36.11	36.50	12	1,906	0.63%
2021/09/29	2	33.15	4	32.83	32.40	-2	1,612	-0.12%
2021/09/28	8	33.49	4	33.21	33.30	4	1,599	0.25%
2021/09/27	9	32.23	4	31.64	32.20	5	1,559	0.32%
2021/09/24	0	0.00	1	31.00	31.15	-1	1,554	-0.06%
2021/09/23	3	31.07	1	31.15	30.60	2	1,641	0.12%
2021/09/22	23	30.64	1	31.40	30.30	22	1,637	1.34%
2021/09/17	11	34.00	3	36.07	33.15	8	1,595	0.50%
2021/09/16	1	36.00	1	36.30	35.80	0	1,524	0.00%
2021/09/15	1	36.15	1	36.35	35.85	0	1,549	0.00%
2021/09/14	1	36.85	3	36.85	36.15	-2	1,669	-0.12%
2021/09/13	1	37.75	1	38.30	37.05	0	1,712	0.00%
2021/09/10	5	36.50	0	0.00	36.60	5	1,725	0.29%
2021/09/09	3	36.00	0	0.00	35.90	3	1,792	0.17%
2021/09/08	2	35.73	1	36.15	35.55	1	2,143	0.05%
2021/09/01	5	39.60	1	39.65	39.55	4	2,430	0.16%
2021/08/31	0	0.00	1	39.45	39.40	-1	2,439	-0.04%
2021/08/30	22	40.31	24	40.82	40.05	-2	2,433	-0.08%
2021/08/27	2	39.05	0	0.00	38.05	2	2,383	0.08%
2021/08/26	1	37.65	0	0.00	37.50	1	2,371	0.04%
2021/08/24	1	36.55	1	36.65	36.65	0	2,438	0.00%
2021/08/23	0	0.00	3	36.80	37.80	-3	2,467	-0.12%
2021/08/20	3	36.93	0	0.00	36.05	3	2,490	0.12%
2021/08/16	7	37.43	5	36.83	37.30	2	2,652	0.08%
2021/08/13	0.4	39.50	0	39.30	39.10	0.3	2,735	0.01%
2021/08/11	10	39.75	0	0.00	39.50	10	3,038	0.33%
2021/08/10	6	42.28	1	42.55	41.50	5	3,096	0.16%
2021/08/09	7	44.09	0	0.00	43.80	7	3,146	0.22%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/05	6	45.98	0	0.00	45.55	6	3,476	0.17%
2021/08/04	5	46.00	2	46.75	46.55	3	3,521	0.09%
2021/07/30	3	45.13	2	45.13	44.80	1	3,539	0.03%
2021/07/29	0	0.00	1	45.30	45.40	-1	3,617	-0.03%
2021/07/28	3	45.70	2	45.88	45.10	1	3,641	0.03%
2021/07/27	2	47.95	1	48.65	46.25	1	3,679	0.03%
2021/07/26	2	48.53	3	47.45	47.10	-1	3,679	-0.03%
2021/07/23	1	46.10	0	0.00	45.90	1	3,655	0.03%
2021/07/20	0	0.00	4	47.80	47.50	-4	3,657	-0.11%
2021/07/19	4	48.53	12.2	49.21	48.85	-8.2	3,653	-0.23%
2021/07/16	2	46.40	1	47.10	46.00	1	3,612	0.03%
2021/07/15	6	45.41	0	0.00	45.30	6	3,631	0.17%
2021/07/14	2	44.48	0	0.00	44.25	2	3,647	0.05%
2021/07/13	2	46.55	0	0.00	45.05	2	3,670	0.05%
2021/07/12	6	46.97	3.2	47.25	47.05	2.8	3,707	0.07%
2021/07/09	2	46.75	2.1	47.32	46.50	-0.1	3,729	0.00%
2021/07/08	1	46.20	0	0.00	46.60	1	3,871	0.03%
2021/07/07	4	46.00	1	47.60	46.00	3	4,406	0.07%
2021/07/06	8	47.18	1	47.10	47.05	7	4,432	0.16%
2021/07/05	3	47.38	6	47.33	48.00	-3	4,455	-0.07%
2021/07/02	0	0.00	31	48.61	48.55	-31	4,506	-0.69%
2021/07/01	1	48.55	1	48.60	48.55	0	4,568	0.00%
2021/06/30	2	52.05	0	0.00	49.45	2	4,572	0.04%
2021/06/29	2	48.63	3	49.10	48.40	-1	4,502	-0.02%
2021/06/28	1	48.55	1	48.55	48.30	0	4,516	0.00%
2021/06/25	1	49.30	4	50.05	49.30	-3	4,538	-0.07%
2021/06/24	0	0.00	2	50.35	50.10	-2	4,600	-0.04%
2021/06/23	6	50.63	1	50.40	50.50	5	4,600	0.11%
2021/06/22	5	50.80	10	49.19	48.15	-5	4,534	-0.11%
2021/06/21	0	0.00	1	50.50	49.50	-1	4,525	-0.02%
2021/06/18	3	49.57	8	50.79	51.80	-5	4,572	-0.11%
2021/06/17	16	50.92	5	49.69	50.40	11	4,853	0.23%
2021/06/16	1	47.55	10	47.00	50.10	-9	4,630	-0.19%
2021/06/15	0	0.00	12	45.17	45.55	-12	4,610	-0.26%
2021/06/11	20	44.29	5	45.96	44.15	15	4,610	0.33%
2021/06/10	8	46.43	13	45.85	46.80	-5	4,593	-0.11%
2021/06/04	2	45.10	0	0.00	44.70	2	5,116	0.04%
2021/06/02	8	45.93	4	45.50	45.50	4	5,146	0.08%
2021/06/01	6	47.09	0	0.00	47.20	6	5,136	0.12%
2021/05/31	2	45.83	2	45.70	45.70	0	5,150	0.00%
2021/05/28	1	45.55	3	45.50	45.00	-2	5,263	-0.04%
2021/05/27	1	45.15	0	0.00	45.10	1	5,266	0.02%
2021/05/26	1	44.25	0	0.00	43.75	1	5,269	0.02%
2021/05/25	1	43.75	2	44.15	43.80	-1	5,298	-0.02%
2021/05/24	2	42.45	2	42.85	43.15	0	5,389	0.00%
2021/05/21	4	42.33	8	41.90	41.95	-4	5,356	-0.07%
2021/05/20	27	44.80	12	45.73	42.20	15	5,331	0.28%
2021/05/19	2	42.95	5	45.40	45.40	-3	5,201	-0.06%
2021/05/18	2	38.30	5	41.30	41.30	-3	5,140	-0.06%
2021/05/17	5.2	37.62	0	0.00	37.55	5.2	5,103	0.10%
2021/05/14	13	44.35	9	44.17	41.70	4	5,068	0.08%
2021/05/13	10.1	42.27	3	42.60	42.15	7.1	4,928	0.14%
2021/05/12	6.1	46.93	0	0.00	46.80	6.1	4,954	0.12%
2021/05/11	0	0.00	2	54.40	52.00	-2	4,956	-0.04%
2021/05/06	2	56.90	0	0.00	56.40	2	5,038	0.04%
2021/05/05	5	56.32	0	0.00	55.80	5	4,987	0.10%
2021/05/03	3	63.80	0	0.00	61.20	3	5,033	0.06%
2021/04/27	5	63.54	0	0.00	63.40	5	5,366	0.09%
2021/04/26	0	0.00	5	62.66	63.20	-5	5,481	-0.09%
2021/04/22	4	63.40	0.1	62.80	62.30	3.9	5,531	0.07%
2021/04/21	3	65.00	0	0.00	65.00	3	5,540	0.05%
2021/04/20	0.1	66.80	0	0.00	66.10	0.1	5,547	0.00%
2021/04/19	3.1	66.70	1	67.40	66.30	2.1	5,629	0.04%
2021/04/16	0	0.00	1	67.80	67.90	-1	5,773	-0.02%
2021/04/14	6	67.77	5	66.98	66.40	1	6,342	0.02%
2021/04/13	18	69.26	32	70.33	68.50	-14	6,342	-0.22%
2021/04/12	3	65.50	0	0.00	66.00	3	5,884	0.05%
2021/04/09	5	65.20	5	65.70	65.10	0	5,958	0.00%
2021/04/08	7	66.77	7	66.90	66.00	0	6,017	0.00%
2021/04/07	24	66.04	0	0.00	66.50	24	6,149	0.39%
2021/04/06	0	0.00	1	65.50	65.30	-1	6,526	-0.02%
2021/04/01	3	65.50	1	65.30	65.30	2	6,743	0.03%
2021/03/31	5	66.90	3	66.53	66.10	2	7,352	0.03%
2021/03/30	4	66.70	0	0.00	66.30	4	8,696	0.05%
2021/03/29	8	66.89	2	66.80	67.00	6	9,031	0.07%
2021/03/26	1	64.00	0	0.00	64.80	1	9,044	0.01%
2021/03/25	6	66.12	9	66.18	64.90	-3	9,088	-0.03%
2021/03/24	4	65.93	0	0.00	65.70	4	9,087	0.04%
2021/03/23	9	68.94	7	68.40	66.60	2	9,079	0.02%
2021/03/22	44	71.44	38.1	71.39	69.90	5.9	9,084	0.06%
2021/03/19	6	63.47	3	68.50	68.50	3	8,935	0.03%
2021/03/18	4	64.38	2	65.40	64.10	2	8,914	0.02%
2021/03/17	3	64.80	3	65.10	64.10	0	8,931	0.00%
2021/03/16	9	65.07	18	64.95	64.90	-9	8,962	-0.10%
2021/03/15	33	66.15	19	65.77	65.20	14	9,010	0.16%
2021/03/12	22	65.20	25	65.37	64.20	-3	8,927	-0.03%
2021/03/11	12	63.66	7	63.96	63.80	5	8,889	0.06%
2021/03/10	17	64.36	19	64.61	63.70	-2	8,864	-0.02%
2021/03/09	1	61.30	1	61.00	61.00	0	8,844	0.00%
2021/03/08	2	62.20	3	61.87	61.30	-1	8,950	-0.01%
2021/03/05	31	61.29	0	0.00	61.40	31	9,089	0.34%
2021/03/04	17	63.57	6	64.15	62.80	11	9,315	0.12%
2021/03/03	24	65.34	32	65.13	64.50	-8	9,523	-0.08%
2021/03/02	4	63.28	8	63.23	63.00	-4	9,964	-0.04%
2021/02/26	0	0.00	1	63.40	62.60	-1	10,758	-0.01%
2021/02/25	4	63.05	4	63.45	62.70	0	11,037	0.00%
2021/02/24	60.1	64.76	54	64.74	62.80	6.1	11,232	0.05%
2021/02/23	2	62.40	0	0.00	62.10	2	11,626	0.02%
2021/02/22	12	63.26	11	63.76	63.00	1	12,275	0.01%
2021/02/19	15	61.66	66	61.82	61.90	-51	12,431	-0.41%
2021/02/18	5	60.10	0	0.00	60.30	5	12,871	0.04%
2021/02/17	32	59.47	53.1	58.45	59.70	-21.1	12,989	-0.16%
2021/02/05	2	57.50	5	57.78	58.00	-3	13,254	-0.02%
2021/02/04	1	56.70	0	0.00	57.20	1	13,747	0.01%
2021/02/03	11	59.08	8	57.46	57.20	3	14,188	0.02%
2021/02/02	7	56.31	5	55.82	56.00	2	14,354	0.01%
2021/02/01	0	0.00	12	58.83	57.30	-12	14,885	-0.08%
2021/01/29	15	58.87	15	58.07	58.00	0	15,826	0.00%
2021/01/28	10	60.40	0	0.00	59.80	10	16,479	0.06%
2021/01/26	31	61.74	2	63.00	60.60	29	17,105	0.17%
2021/01/25	11	62.39	14	62.93	63.00	-3	17,394	-0.02%
2021/01/22	64	62.81	95	63.95	62.50	-31	17,744	-0.17%
2021/01/21	7	61.66	8	60.80	60.60	-1	18,173	-0.01%
2021/01/20	33	63.39	15	61.92	60.00	18	18,259	0.10%
2021/01/19	15	63.11	13	63.72	63.50	2	18,379	0.01%
2021/01/18	3	61.40	3	61.10	60.60	0	18,467	0.00%
2021/01/15	0	0.00	1	63.90	62.10	-1	18,509	-0.01%
2021/01/14	16	63.99	16	63.87	63.70	0	18,562	0.00%
2021/01/13	5	64.24	6	63.12	63.00	-1	18,616	-0.01%
2021/01/12	3	64.07	5	64.66	63.70	-2	18,692	-0.01%
2021/01/11	0.1	65.50	3	64.60	65.50	-2.9	18,784	-0.02%
2021/01/08	17.2	68.17	9	69.84	66.30	8.2	18,730	0.04%
2021/01/07	26	68.60	69	67.89	70.10	-43	18,616	-0.23%
2021/01/06	1	64.40	2	64.20	63.80	-1	19,991	-0.01%
2021/01/05	1	70.50	1	70.00	68.50	0	21,261	0.00%
2021/01/04	10.2	71.17	12	70.09	69.00	-1.8	21,267	-0.01%
2020/12/31	17	69.56	34	69.30	70.10	-17	21,437	-0.08%
2020/12/30	36.2	70.84	23	70.91	69.20	13.2	21,684	0.06%
2020/12/29	57	71.62	55	71.51	71.00	2	21,788	0.01%
2020/12/28	39.2	70.22	36	71.16	69.70	3.2	21,406	0.02%
2020/12/25	76	73.55	75	74.53	70.30	1	21,490	0.00%
2020/12/24	126.2	71.69	113	71.29	72.60	13.2	20,907	0.06%	大買/大賣/
2020/12/23	7	66.86	24.1	66.19	67.40	-17.1	19,635	-0.09%
2020/12/22	18	63.54	12	63.11	61.30	6	19,452	0.03%
2020/12/18	0	0.00	2	62.20	62.60	-2	19,786	-0.01%
2020/12/17	0	0.00	1	61.60	62.10	-1	19,778	-0.01%
2020/12/16	1	62.40	0	0.00	62.10	1	19,790	0.01%
2020/12/15	9	63.84	9	63.93	61.40	0	19,793	0.00%
2020/12/14	6	60.98	6	62.22	62.60	0	19,720	0.00%
2020/12/11	2	59.15	2	59.35	59.80	0	19,753	0.00%
2020/12/10	2	59.90	0	0.00	60.50	2	19,838	0.01%
2020/12/09	2	63.80	7	63.31	62.40	-5	19,890	-0.03%
2020/12/08	13	63.26	9	62.18	62.50	4	19,954	0.02%
2020/12/07	1	62.90	1	61.80	62.90	0	20,155	0.00%
2020/12/04	1	61.80	0	0.00	61.80	1	20,524	0.00%
2020/12/03	8	63.93	7	63.14	62.10	1	20,781	0.00%
2020/12/02	0	0.00	24	62.37	62.30	-24	21,149	-0.11%
2020/12/01	2	64.90	3	64.50	63.60	-1	22,532	0.00%
2020/11/30	20	66.14	14	67.07	65.50	6	22,888	0.03%
2020/11/27	7.1	65.80	21	65.83	65.70	-13.9	22,916	-0.06%
2020/11/26	46	66.19	35	66.24	64.60	11	22,788	0.05%
2020/11/25	38	64.95	28	65.07	65.50	10	22,333	0.04%
2020/11/24	4	61.88	6	62.73	63.30	-2	21,546	-0.01%
2020/11/23	26	61.93	25	61.41	60.80	1	21,285	0.00%
2020/11/20	39	62.55	39	62.67	61.60	0	21,093	0.00%
2020/11/19	48	60.91	44	60.88	60.60	4	20,626	0.02%
2020/11/18	59	58.45	57	58.29	58.40	2	20,001	0.01%
2020/11/17	48	59.33	37	59.84	58.10	11	19,821	0.06%
2020/11/16	12	57.62	18	57.30	57.00	-6	19,490	-0.03%
2020/11/13	19	57.70	17	58.52	58.20	2	19,528	0.01%
2020/11/12	35	56.97	53	55.72	58.70	-18	19,415	-0.09%
2020/11/11	19	59.84	28	58.55	57.50	-9	19,038	-0.05%
2020/11/10	43	65.26	42	64.96	63.60	1	18,794	0.01%
2020/11/09	45	64.24	43	64.18	65.20	2	18,547	0.01%
2020/11/06	64	64.72	44	63.93	61.80	20	18,159	0.11%
2020/11/05	18	61.61	27	61.83	63.50	-9	17,342	-0.05%
2020/11/04	21	58.30	17	58.64	57.80	4	16,906	0.02%
2020/11/03	63	57.60	54	57.96	57.00	9	16,565	0.05%
2020/11/02	12	56.70	12	56.01	57.90	0	16,671	0.00%
2020/10/30	6	60.75	15	61.60	57.20	-9	16,486	-0.05%
2020/10/29	21	63.26	22	63.63	62.00	-1	16,236	-0.01%
2020/10/28	15	64.46	11	62.46	62.30	4	15,834	0.03%
2020/10/27	7	64.87	1	63.00	64.90	6	15,895	0.04%
2020/10/26	9	60.23	2	62.65	63.80	7	15,799	0.04%
2020/10/23	1	56.50	2	57.30	58.00	-1	15,662	-0.01%
2020/10/22	1	56.00	1	54.50	55.60	0	15,608	0.00%
2020/10/21	2	56.60	2	56.60	56.10	0	15,547	0.00%
2020/10/20	3	57.93	2	58.60	58.30	1	15,478	0.01%
2020/10/19	2	57.75	17	57.09	59.50	-15	15,380	-0.10%
2020/10/16	2	54.90	5	55.80	55.10	-3	15,211	-0.02%
2020/10/15	2	54.50	11	55.08	56.00	-9	15,133	-0.06%
2020/10/14	141	56.52	131	56.90	57.00	10	15,022	0.07%	大買/大賣/
2020/10/13	141	51.11	146.1	51.63	54.00	-5.1	13,391	-0.04%	大買/大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	6	43.50	11	44.46	44.65	-5	12,583	-0.04%
2020/10/07	9	39.42	18	39.70	40.60	-9	12,553	-0.07%
2020/10/06	31	38.68	40	38.89	38.50	-9	12,343	-0.07%
2020/10/05	11	36.34	15	36.89	37.00	-4	12,131	-0.03%
2020/09/30	29	37.08	18	37.13	36.60	11	12,296	0.09%
2020/09/29	18	35.87	17	35.70	35.75	1	12,084	0.01%
2020/09/28	20	35.90	23	36.00	35.70	-3	12,033	-0.02%
2020/09/25	45	35.71	35	35.57	35.10	10	11,931	0.08%
2020/09/24	23	38.49	23	38.93	37.50	0	11,731	0.00%
2020/09/23	19	38.34	11	38.20	40.00	8	11,468	0.07%
2020/09/22	4	37.33	5	37.06	37.30	-1	11,208	-0.01%
2020/09/21	1	38.05	9	38.04	37.90	-8	11,156	-0.07%
2020/09/18	11	38.66	5	37.91	37.90	6	11,110	0.05%
2020/09/17	37	38.79	33	38.56	38.50	4	11,008	0.04%
2020/09/16	26	37.92	36	38.13	38.45	-10	10,878	-0.09%
2020/09/15	43	38.34	41	37.66	37.45	2	10,737	0.02%
2020/09/14	7	36.23	5	36.44	36.65	2	10,560	0.02%
2020/09/11	18	38.09	20	38.17	37.50	-2	10,417	-0.02%
2020/09/10	27	38.99	27	39.14	39.05	0	10,243	0.00%
2020/09/09	31	39.12	20	39.14	38.65	11	9,950	0.11%
2020/09/08	7	38.00	25	37.89	37.30	-18	9,448	-0.19%
2020/09/07	34	42.84	30	42.59	39.30	4	9,115	0.04%
2020/09/04	117	44.44	116	44.65	43.10	1	8,572	0.01%	大買/大賣/
2020/09/03	10	42.36	27	42.36	43.00	-17	7,056	-0.24%
2020/09/02	24	39.35	33	38.60	39.10	-9	6,524	-0.14%
2020/09/01	8	37.60	1	37.55	36.75	7	6,229	0.11%
2020/08/31	8	36.91	3	35.97	36.90	5	6,088	0.08%
2020/08/28	0	0.00	1	35.50	34.85	-1	5,950	-0.02%
2020/08/27	2	36.30	1	36.45	35.25	1	5,908	0.02%
2020/08/26	7	36.89	4	37.18	36.25	3	5,849	0.05%
2020/08/25	11	37.45	10	37.24	36.90	1	5,790	0.02%
2020/08/24	5	36.16	6	36.65	36.50	-1	5,684	-0.02%
2020/08/21	16	36.20	8	36.07	35.95	8	5,622	0.14%
2020/08/20	13	35.71	11	35.75	35.45	2	5,564	0.04%
2020/08/19	10	37.64	14	38.68	36.80	-4	5,364	-0.07%
2020/08/18	34	40.47	29.4	40.10	39.80	4.6	5,178	0.09%
2020/08/17	12	39.43	5	39.58	39.70	7	4,976	0.14%
2020/08/14	20	39.54	17	39.59	39.50	3	4,826	0.06%
2020/08/13	5	38.70	3	39.65	38.10	2	4,577	0.04%
2020/08/12	1.1	37.92	12	37.40	38.85	-10.9	4,472	-0.24%
2020/08/11	18	37.18	2	36.80	36.75	16	4,272	0.37%
2020/08/10	23	39.05	18	39.11	38.70	5	4,077	0.12%
2020/08/07	1.3	38.22	13	37.35	37.25	-11.7	3,817	-0.31%
2020/08/06	28	37.88	11	36.89	36.70	17	3,659	0.46%
2020/08/05	5	40.92	10	41.22	40.45	-5	3,343	-0.15%
2020/08/04	14	40.26	26	40.92	41.50	-12	3,188	-0.38%
2020/08/03	44	40.30	16	39.99	39.80	28	3,011	0.93%
2020/07/31	16	39.68	9	40.17	40.60	7	2,780	0.25%
2020/07/30	3	38.28	6	39.48	40.90	-3	2,530	-0.12%
2020/07/29	1	37.25	14	35.67	37.25	-13	2,414	-0.54%
2020/07/28	14	34.08	15	33.10	33.90	-1	2,332	-0.04%
2020/07/24	14	35.96	0	0.00	35.00	14	2,246	0.62%
2020/07/23	17	35.20	0	0.00	36.30	17	2,184	0.78%
2020/07/21	0	0.00	10	35.80	35.60	-10	2,096	-0.48%
2020/07/20	6	35.88	28	36.34	35.80	-22	2,049	-1.07%
2020/07/17	3	34.93	1	35.10	33.30	2	1,966	0.10%
2020/07/16	31	38.04	65	36.64	35.95	-34	1,876	-1.81%
2020/07/15	14	36.04	53	36.56	37.15	-39	1,433	-2.72%
2020/07/14	29	32.31	15	32.41	33.80	14	1,150	1.22%
2020/07/13	0	0.00	59	31.55	31.55	-59	895	-6.59%
2020/07/10	0	0.00	11	28.13	28.70	-11	759	-1.45%
2020/07/09	15	27.47	35	28.16	28.75	-20	650	-3.08%
2020/07/08	3	26.25	17	25.94	26.50	-14	413	-3.39%
2020/07/07	0	0.00	3	24.20	24.30	-3	301	-0.99%
2020/07/06	0	0.00	2	23.90	24.30	-2	291	-0.69%
2020/07/03	10	23.75	0	0.00	23.70	10	277	3.61%
2020/07/02	2	23.55	0	0.00	23.60	2	274	0.73%
2020/06/23	0	0.00	11	23.13	23.15	-11	264	-4.16%
2020/06/22	0	0.00	2	23.20	23.05	-2	268	-0.75%
2020/06/19	0	0.00	5	23.00	22.95	-5	281	-1.78%
2020/06/16	0	0.00	4	22.65	22.75	-4	284	-1.40%
2020/06/09	1	22.35	0	0.00	22.45	1	336	0.30%
2020/06/02	0	0.00	3	22.60	22.35	-3	354	-0.85%
2020/04/22	0	0.00	83	18.65	18.65	-83	382	-21.70%
2020/04/21	0	0.00	45	18.90	18.65	-45	381	-11.81%
2020/03/24	108	16.91	0	0.00	17.20	108	570	18.92%	大買/鉅額交易
2020/03/19	20	16.50	0	0.00	15.50	20	564	3.54%
2020/03/18	0	0.00	2	17.20	17.10	-2	542	-0.37%
2020/03/13	8	17.76	0	0.00	18.05	8	538	1.49%
2020/03/12	2	19.00	0	0.00	19.00	2	520	0.38%
2020/03/11	2	20.50	0	0.00	20.35	2	512	0.39%
2020/03/09	3	21.00	0	0.00	20.70	3	511	0.59%
2020/02/25	2	22.40	0	0.00	22.45	2	566	0.35%
2020/02/14	2	22.60	0	0.00	22.65	2	553	0.36%
2020/02/03	5	22.30	0	0.00	22.60	5	623	0.80%
2020/01/30	2	22.40	0	0.00	22.25	2	613	0.33%
2020/01/03	0	0.00	5	23.40	23.65	-5	556	-0.90%
2020/01/02	5	24.00	0	0.00	23.65	5	549	0.91%
2019/12/30	0	0.00	15	24.15	24.00	-15	536	-2.80%
2019/12/27	5	23.66	0	0.00	23.70	5	507	0.98%
2019/12/26	5	24.00	0	0.00	24.05	5	468	1.07%
2019/10/28	0	0.00	1	21.45	21.40	-1	187	-0.53%
2019/10/07	1	21.60	0	0.00	21.60	1	277	0.36%
2019/10/01	0	0.00	16	21.65	21.80	-16	307	-5.21%
2019/09/11	0	0.00	2	21.65	21.65	-2	320	-0.62%
2019/09/03	2	22.20	0	0.00	21.85	2	331	0.60%
2019/09/02	0	0.00	2	21.70	21.85	-2	336	-0.59%
2019/07/26	2	21.50	0	0.00	21.45	2	758	0.26%
2019/07/16	5	21.35	0	0.00	21.35	5	802	0.62%
2019/07/15	10	21.10	0	0.00	21.10	10	807	1.24%
2019/07/08	2	24.40	0	0.00	23.95	2	904	0.22%
2019/07/02	0	0.00	21	23.50	23.50	-21	931	-2.26%
2019/06/25	0	0.00	1	23.40	23.25	-1	962	-0.10%
2019/06/24	1	23.45	0	0.00	23.35	1	964	0.10%
2019/06/06	2	22.90	0	0.00	22.95	2	1,028	0.19%
2019/06/04	0	0.00	2	23.00	22.90	-2	1,051	-0.19%
2019/05/17	1	24.75	0	0.00	24.00	1	1,225	0.08%
2019/05/16	1	24.40	1	24.05	24.55	0	1,231	0.00%
2019/05/14	6	22.57	2	22.50	23.45	4	1,189	0.34%
2019/05/13	12	23.83	2	22.93	23.00	10	1,179	0.85%
2019/05/10	1	24.00	1	24.00	24.10	0	1,148	0.00%
2019/05/09	6	24.50	2	24.40	24.00	4	1,131	0.35%
2019/05/08	2	24.65	0	0.00	24.75	2	1,102	0.18%
2019/05/07	3	26.55	21	26.49	25.15	-18	1,090	-1.65%
2019/05/03	0	0.00	13	26.00	25.90	-13	998	-1.30%
2019/04/29	0	0.00	24	23.99	24.00	-24	903	-2.66%
2019/04/25	0	0.00	10	25.00	24.75	-10	903	-1.11%
2019/04/24	0	0.00	10	24.95	24.90	-10	913	-1.09%
2019/04/22	0	0.00	3	25.05	24.65	-3	900	-0.33%
2019/04/19	0	0.00	11	24.92	25.00	-11	897	-1.23%
2019/04/17	0	0.00	4	25.35	25.30	-4	880	-0.45%
2019/04/16	1	25.70	15	25.95	25.70	-14	857	-1.63%
2019/04/15	0	0.00	73	25.36	25.55	-73	800	-9.12%
2019/03/29	0	0.00	33	23.52	23.70	-33	668	-4.94%
2019/03/12	0	0.00	5	24.55	23.90	-5	608	-0.82%
2019/03/11	0	0.00	1	25.05	24.50	-1	599	-0.17%
2019/03/08	0	0.00	2	24.50	24.55	-2	609	-0.33%
2019/03/05	0	0.00	1	24.45	24.70	-1	591	-0.17%
2019/03/04	10	24.45	9	24.48	24.45	1	568	0.18%
2019/02/27	0	0.00	10	23.88	24.00	-10	544	-1.84%
2019/02/26	5	24.00	0	0.00	23.50	5	549	0.91%
2019/02/19	0	0.00	1	22.40	22.40	-1	500	-0.20%
2019/02/18	0	0.00	1	22.50	22.35	-1	509	-0.20%
2019/02/15	2	22.40	0	0.00	22.70	2	537	0.37%
2019/01/24	0	0.00	1	22.50	22.50	-1	505	-0.20%
2019/01/23	1	21.85	0	0.00	22.00	1	492	0.20%
2018/11/28	0	0.00	1	22.05	21.85	-1	698	-0.14%
2018/11/14	0	0.00	1	21.20	20.75	-1	832	-0.12%
2018/11/13	1	19.20	0	0.00	19.70	1	804	0.12%
2018/11/12	0	0.00	2	19.10	19.00	-2	798	-0.25%
2018/11/06	2	18.55	0	0.00	18.25	2	796	0.25%
2018/10/19	0	0.00	2	18.75	18.85	-2	808	-0.25%
2018/10/05	3	21.80	0	0.00	21.75	3	775	0.39%
2018/10/03	7	22.94	0	0.00	23.00	7	767	0.91%
2018/09/28	0	0.00	2	23.45	23.25	-2	768	-0.26%
2018/09/27	0	0.00	3	23.90	23.80	-3	767	-0.39%
2018/09/26	0	0.00	60	24.08	23.95	-60	767	-7.82%
2018/09/25	0	0.00	15	24.00	23.90	-15	767	-1.95%
2018/09/21	0	0.00	20	23.95	23.80	-20	765	-2.61%
2018/09/13	0	0.00	5	24.26	24.05	-5	700	-0.71%
2018/09/10	5	23.10	0	0.00	23.00	5	688	0.73%
2018/09/04	0	0.00	1	24.50	24.60	-1	679	-0.15%
2018/08/31	2	24.30	1	24.75	24.25	1	602	0.17%
2018/08/28	2	23.25	0	0.00	23.10	2	515	0.39%
2018/08/20	0	0.00	1	22.50	22.25	-1	540	-0.18%
2018/08/13	0	0.00	2	22.45	22.25	-2	649	-0.31%
2018/08/10	8	22.38	0	0.00	22.35	8	678	1.18%
2018/08/08	0	0.00	2	22.18	22.45	-2	862	-0.23%
2018/08/07	5	22.28	0	0.00	22.50	5	931	0.54%
2018/08/06	2	22.45	0	0.00	22.45	2	979	0.20%
2018/07/27	5	22.15	0	0.00	22.00	5	1,314	0.38%
2018/07/26	2	22.35	21	22.10	22.20	-19	1,492	-1.27%
2018/07/20	0	0.00	5	20.70	20.65	-5	1,819	-0.27%
2018/07/05	10	21.50	0	0.00	20.90	10	2,505	0.40%
2018/06/28	8	21.73	0	0.00	21.60	8	2,504	0.32%
2018/06/22	2	22.80	0	0.00	22.85	2	2,490	0.08%
2018/06/19	0	0.00	3	23.05	23.10	-3	2,513	-0.12%
2018/06/15	0	0.00	3	23.70	23.65	-3	2,516	-0.12%
2018/06/13	0	0.00	10	23.88	24.00	-10	2,524	-0.40%
2018/06/12	1	23.80	0	0.00	23.70	1	2,529	0.04%
2018/06/08	0	0.00	1	23.75	23.80	-1	2,550	-0.04%
2018/06/04	0	0.00	12	24.54	24.30	-12	2,553	-0.47%
2018/06/01	0	0.00	8	24.55	24.65	-8	2,541	-0.31%
2018/05/31	2	24.83	0	0.00	24.40	2	2,534	0.08%
2018/05/30	2	24.90	0	0.00	24.80	2	2,513	0.08%
2018/05/28	12	24.25	2	24.55	24.25	10	2,461	0.41%
2018/05/24	10	24.65	0	0.00	24.15	10	2,424	0.41%
2018/05/22	2	24.35	0	0.00	24.10	2	2,395	0.08%
2018/05/21	4	25.21	0	0.00	25.00	4	2,344	0.17%
2018/05/18	1	25.55	0	0.00	25.20	1	2,332	0.04%
2018/05/17	6	26.80	2	25.95	25.30	4	2,302	0.17%
2018/05/16	8	27.04	3	26.78	26.10	5	2,188	0.23%
2018/05/15	3	26.08	1	26.60	26.85	2	2,117	0.09%
2018/05/14	0	0.00	3	26.18	25.85	-3	2,062	-0.15%
2018/05/11	0	0.00	6	25.38	25.45	-6	2,012	-0.30%
2018/05/10	11	25.87	4	25.71	24.85	7	1,940	0.36%
2018/05/09	3	25.17	0	0.00	25.50	3	1,802	0.17%
2018/05/08	0	0.00	2	25.75	25.50	-2	1,779	-0.11%
2018/05/02	1	26.20	1	26.45	26.45	0	1,487	0.00%
2018/04/30	10	25.95	10	26.26	25.75	0	1,428	0.00%
2018/04/23	1	25.50	6	25.97	25.30	-5	996	-0.50%
2018/04/20	10	23.73	5	23.51	24.95	5	862	0.58%
2018/04/19	0	0.00	1	22.80	23.70	-1	739	-0.14%
2018/04/17	1	20.65	0	0.00	20.75	1	598	0.17%
2018/04/11	0	0.00	1	23.00	22.85	-1	543	-0.18%
2018/03/15	0	0.00	16	22.55	23.30	-16	509	-3.14%
2018/03/14	0	0.00	1	22.25	22.40	-1	489	-0.20%
2018/03/13	1	22.25	2	22.40	22.25	-1	487	-0.21%
2018/03/12	18	22.58	0	0.00	22.65	18	477	3.77%
2018/02/09	0	0.00	2	19.68	19.60	-2	942	-0.21%
2018/02/07	0	0.00	1	20.50	20.20	-1	1,236	-0.08%
2018/02/06	0	0.00	2	19.90	20.05	-2	1,292	-0.15%
2018/01/30	1	22.40	0	0.00	22.25	1	1,456	0.07%
2018/01/25	0	0.00	1	22.80	22.70	-1	1,471	-0.07%
2018/01/24	0	0.00	1	22.90	22.80	-1	1,484	-0.07%
2018/01/23	0	0.00	1	23.30	23.15	-1	1,492	-0.07%
2018/01/18	1	23.15	0	0.00	23.05	1	1,682	0.06%
2018/01/17	3	23.35	0	0.00	23.20	3	1,709	0.18%
2018/01/08	1	23.75	0	0.00	23.60	1	1,950	0.05%
2018/01/04	0	0.00	2	24.05	24.50	-2	1,960	-0.10%
2018/01/03	0	0.00	2	23.75	24.00	-2	1,970	-0.10%