安集 (6477)-華南永昌-桃園券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/04/18	0	0.00	0.7	38.40	38.20	-0.7	929	-0.08%
2024/04/11	1	39.65	0	0.00	39.70	1	884	0.11%
2024/04/10	0	0.00	2	39.53	39.60	-2	871	-0.23%
2024/04/09	2	38.88	0	0.00	38.95	2	849	0.24%
2024/04/08	7	38.89	7	39.29	39.70	0	843	0.00%
2024/04/02	5	40.20	0	0.00	39.90	5	822	0.61%
2024/03/25	3	40.95	0	0.00	40.85	3	798	0.38%
2024/03/22	5	41.60	0	0.00	40.85	5	790	0.63%
2024/03/21	2	41.85	7	42.24	42.35	-5	732	-0.68%
2024/03/19	5	39.10	0	0.00	38.85	5	652	0.77%
2024/03/18	0	0.00	5	39.60	39.55	-5	648	-0.77%
2024/03/15	5	38.63	0.2	38.70	38.75	4.8	641	0.75%
2024/03/14	0	0.00	5	39.50	39.10	-5	637	-0.78%
2024/03/13	5	38.85	0	0.00	38.85	5	633	0.79%
2024/03/12	0	40.13	5	40.00	39.90	-5	625	-0.80%
2024/03/11	0	39.90	2	39.00	40.15	-2	614	-0.33%
2024/03/07	0	0.00	0	39.30	38.95	0	571	0.00%
2024/03/06	0	0.00	0.1	39.30	39.45	-0.1	572	-0.01%
2024/03/01	2	39.15	0	0.00	39.75	2	547	0.37%
2024/02/23	0	37.80	0	0.00	37.60	0	489	0.00%
2024/01/26	0	0.00	1	37.70	37.65	-1	483	-0.21%
2024/01/04	0	0.00	0.1	38.30	38.25	-0.1	556	-0.01%
2023/12/29	0	0.00	1	38.15	38.20	-1	582	-0.17%
2023/12/20	0	0.00	1	39.60	39.20	-1	574	-0.17%
2023/12/18	1	39.15	0	0.00	38.70	1	528	0.19%
2023/12/15	1	39.25	3	38.70	38.95	-2	524	-0.38%
2023/12/05	0	0.00	3	38.05	38.50	-3	519	-0.58%
2023/12/04	0	0.00	10	38.29	38.20	-10	520	-1.92%
2023/10/24	0	0.00	2	36.50	36.45	-2	515	-0.39%
2023/10/18	2	35.60	0	0.00	35.55	2	524	0.38%
2023/10/02	0	0.00	1	40.50	40.70	-1	617	-0.16%
2023/09/27	0.1	40.30	0	0.00	39.95	0.1	644	0.02%
2023/09/11	2	40.85	1	40.25	40.15	1	791	0.13%
2023/09/07	2	42.05	0	0.00	42.05	2	802	0.25%
2023/09/06	0	0.00	2	43.05	42.80	-2	829	-0.24%
2023/08/28	1	42.55	0	0.00	42.40	1	953	0.10%
2023/08/11	1	41.65	0	0.00	41.75	1	1,113	0.09%
2023/08/09	2	42.20	0	0.00	42.40	2	1,156	0.17%
2023/08/04	5	44.20	0	0.00	44.15	5	1,264	0.40%
2023/08/02	0.1	45.05	0	0.00	44.60	0.1	1,368	0.01%
2023/07/31	2	45.65	0	0.00	45.60	2	1,459	0.14%
2023/07/21	0.1	45.90	0	0.00	45.60	0.1	1,916	0.00%
2023/07/19	0.2	48.08	0	0.00	47.50	0.2	2,005	0.01%
2023/07/18	0.1	48.66	0	0.00	48.40	0.1	2,106	0.00%
2023/07/14	1	48.90	0	0.00	48.60	1	2,781	0.04%
2023/07/13	0.2	48.97	0	0.00	48.60	0.2	3,028	0.01%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	1	50.60	0	0.00	50.60	1	4,080	0.02%
2023/06/16	0	0.00	1	50.50	49.70	-1	4,119	-0.02%
2023/06/12	1	49.00	0	0.00	49.05	1	4,454	0.02%
2023/06/09	2	50.00	0	0.00	50.20	2	4,477	0.04%
2023/06/02	1	52.20	1	51.60	51.60	0	4,496	0.00%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	1	51.70	51.90	-1	4,513	-0.02%
2023/05/24	2	51.35	1	51.40	51.50	1	4,524	0.02%
2023/05/19	1	50.90	0	0.00	50.30	1	4,549	0.02%
2023/05/18	2	50.85	1	51.30	51.30	1	4,626	0.02%
2023/05/10	2	51.40	2	51.35	51.40	0	4,522	0.00%
2023/05/09	10	51.90	5	51.40	51.40	5	4,495	0.11%
2023/05/04	0	0.00	6	56.75	57.20	-6	4,337	-0.14%
2023/05/03	0	0.00	1	55.90	56.70	-1	4,267	-0.02%
2023/05/02	8	55.99	2	56.00	56.70	6	4,232	0.14%
2023/04/26	0	0.00	5	54.90	54.90	-5	4,034	-0.12%
2023/04/25	1	53.80	1	53.80	53.80	0	3,945	0.00%
2023/04/24	1	53.30	1	53.00	53.50	0	3,891	0.00%
2023/04/20	1	57.00	0	0.00	54.90	1	3,803	0.03%
2023/04/19	17	57.75	15	58.15	57.00	2	3,637	0.05%
2023/04/18	0.1	56.00	0.1	56.90	54.80	0	3,121	0.00%
2023/04/13	0.1	55.50	3	55.00	55.40	-2.9	2,855	-0.10%
2023/04/12	2	53.60	1	54.50	54.70	1	2,680	0.04%
2023/04/11	2	51.80	1	52.40	52.40	1	2,461	0.04%
2023/04/10	1	52.40	1	51.80	51.80	0	2,433	0.00%
2023/04/07	4	53.55	3	52.83	53.40	1	2,341	0.04%
2023/03/29	0	48.90	0	0.00	47.90	0	2,037	0.00%
2023/03/28	0.1	47.95	0	0.00	47.60	0.1	2,058	0.00%
2023/03/27	0	49.80	0	0.00	48.55	0	2,054	0.00%
2023/03/22	0.1	49.00	0	0.00	48.85	0.1	2,042	0.00%
2023/03/21	0	0.00	1	50.00	49.35	-1	2,072	-0.05%
2023/03/20	3	49.87	4	49.81	50.10	-1	2,157	-0.05%
2023/03/17	3	48.65	2	48.48	49.00	1	2,376	0.04%
2023/03/14	1	47.80	1	47.60	47.45	0	2,369	0.00%
2023/03/08	2	48.45	2	48.75	48.70	0	2,497	0.00%
2023/02/23	0	0.00	1	48.00	48.50	-1	2,504	-0.04%
2023/02/22	6	47.70	0	0.00	47.45	6	2,554	0.23%
2023/02/17	0	0.00	5	48.30	48.20	-5	2,936	-0.17%
2023/02/16	5	48.05	5	49.40	48.05	0	2,955	0.00%
2023/02/01	0	0.00	10	47.35	47.40	-10	3,024	-0.33%
2023/01/05	1	49.10	3	48.50	47.65	-2	3,123	-0.06%
2022/12/30	0	0.00	10	46.00	45.40	-10	3,074	-0.33%
2022/12/28	1	46.30	1	47.00	46.30	0	3,171	0.00%
2022/12/27	0	0.00	5	47.00	46.85	-5	3,176	-0.16%
2022/12/26	5	47.04	2	47.03	46.85	3	3,175	0.09%
2022/12/20	5	45.00	0	0.00	44.50	5	3,250	0.15%
2022/12/19	10	46.80	0	0.00	46.20	10	3,286	0.30%
2022/12/16	10	47.80	0	0.00	47.70	10	3,309	0.30%
2022/12/12	10	50.46	5	49.19	49.15	5	3,254	0.15%
2022/12/09	3	51.67	4	51.10	49.70	-1	3,136	-0.03%
2022/12/08	2	49.53	0	0.00	48.20	2	2,828	0.07%
2022/12/07	0	0.00	5	47.30	47.45	-5	2,731	-0.18%
2022/12/05	0	0.00	1	48.30	48.25	-1	2,758	-0.04%
2022/12/02	1	48.25	1	48.80	48.55	0	2,755	0.00%
2022/12/01	1	46.55	1	46.75	46.50	0	2,629	0.00%
2022/11/30	0	0.00	2	46.70	46.65	-2	2,665	-0.08%
2022/11/25	1	45.60	0	0.00	45.60	1	2,853	0.04%
2022/11/24	0	0.00	1	46.05	46.40	-1	2,899	-0.03%
2022/11/23	1	45.15	0	0.00	45.25	1	3,180	0.03%
2022/11/21	0	0.00	1	45.65	45.95	-1	3,409	-0.03%
2022/11/17	1	46.65	0	0.00	47.10	1	3,427	0.03%
2022/11/16	1	47.20	0	0.00	47.20	1	3,435	0.03%
2022/11/15	1	46.35	1	47.50	47.95	0	3,462	0.00%
2022/11/03	3	43.23	3	42.68	43.45	0	4,069	0.00%
2022/10/28	0	0.00	10	42.55	42.65	-10	4,475	-0.22%
2022/10/25	5	41.24	0	0.00	40.95	5	4,623	0.11%
2022/10/24	5	42.10	5	42.90	42.10	0	4,802	0.00%
2022/10/20	5	43.00	5	44.05	43.25	0	4,944	0.00%
2022/10/18	1	42.60	1	43.25	43.40	0	5,146	0.00%
2022/10/17	5	41.20	5	42.00	42.50	0	5,238	0.00%
2022/10/13	3	43.75	1	41.85	41.90	2	5,270	0.04%
2022/10/12	5	44.04	8	44.32	44.60	-3	5,333	-0.06%
2022/09/30	5	42.50	10	43.15	44.00	-5	5,654	-0.09%
2022/09/29	5	43.85	0	0.00	43.70	5	5,784	0.09%
2022/09/28	1	46.85	7	45.39	44.20	-6	5,996	-0.10%
2022/09/27	6	47.37	0	0.00	47.30	6	6,633	0.09%
2022/09/22	1	53.30	1	53.10	53.10	0	7,381	0.00%
2022/09/21	1	53.50	2	53.00	53.00	-1	7,651	-0.01%
2022/09/20	1	55.10	2	54.65	54.60	-1	8,209	-0.01%
2022/09/19	1	55.60	1	54.40	54.40	0	8,494	0.00%
2022/09/16	1	54.70	2	55.40	55.60	-1	8,558	-0.01%
2022/09/15	1	55.60	0	0.00	54.50	1	8,572	0.01%
2022/09/14	8	56.03	1	56.00	56.00	7	8,637	0.08%
2022/09/13	0	0.00	3	57.20	57.60	-3	8,595	-0.03%
2022/09/12	0	0.00	7	57.29	57.50	-7	8,605	-0.08%
2022/09/07	4	53.30	3	53.13	53.60	1	8,579	0.01%
2022/09/06	1	55.60	6	53.20	53.20	-5	8,599	-0.06%
2022/09/05	11	56.05	2	56.20	55.70	9	8,573	0.10%
2022/09/01	1	58.50	1	58.10	57.50	0	8,466	0.00%
2022/08/31	4	57.65	4	58.00	57.90	0	8,385	0.00%
2022/08/30	29	60.01	27	58.53	57.80	2	8,364	0.02%
2022/08/29	4	58.45	1	57.50	57.30	3	8,096	0.04%
2022/08/26	0	0.00	5	57.00	58.30	-5	8,035	-0.06%
2022/08/25	1	55.70	1	55.90	57.40	0	7,976	0.00%
2022/08/24	1	55.20	0	0.00	55.20	1	7,938	0.01%
2022/08/23	1	56.30	1	56.00	56.30	0	7,911	0.00%
2022/08/22	2	56.95	2	57.80	56.10	0	7,900	0.00%
2022/08/19	6	57.80	2	57.60	57.60	4	7,749	0.05%
2022/08/18	0	0.00	4	58.18	58.90	-4	7,514	-0.05%
2022/08/17	0	0.00	1	57.30	55.80	-1	7,316	-0.01%
2022/08/15	2	54.70	2	55.10	54.80	0	7,037	0.00%
2022/08/10	1	54.80	1	54.30	54.30	0	6,994	0.00%
2022/08/09	4	55.03	4	54.40	54.40	0	7,076	0.00%
2022/08/08	1	53.10	1	54.00	54.00	0	6,895	0.00%
2022/08/05	0	0.00	8	50.90	51.50	-8	6,853	-0.12%
2022/08/04	5	49.35	2	49.30	49.40	3	6,865	0.04%
2022/08/03	7	52.09	0	0.00	50.90	7	6,874	0.10%
2022/08/01	7	55.87	1	55.60	55.60	6	6,840	0.09%
2022/07/28	2	54.10	2	53.85	53.80	0	6,613	0.00%
2022/07/26	7	54.30	8	54.21	53.60	-1	6,546	-0.02%
2022/07/25	8	55.61	6	55.17	54.10	2	6,606	0.03%
2022/07/19	21	52.44	24	52.03	51.70	-3	6,737	-0.04%
2022/07/18	3	51.23	2	51.20	51.20	1	6,766	0.01%
2022/07/15	1	49.55	7	50.71	51.00	-6	6,901	-0.09%
2022/07/14	7	48.89	7	48.81	49.95	0	7,064	0.00%
2022/07/13	5	48.78	4	49.55	48.40	1	7,220	0.01%
2022/07/12	37	48.67	30	50.12	48.30	7	7,380	0.09%
2022/07/11	4	52.10	5	52.10	53.10	-1	7,515	-0.01%
2022/07/07	1	52.50	0	0.00	52.40	1	8,006	0.01%
2022/07/06	1	53.00	60	53.97	53.00	-59	8,458	-0.70%
2022/07/05	1	56.50	3	60.80	57.00	-2	8,739	-0.02%
2022/07/04	30	55.12	35	54.04	55.30	-5	8,229	-0.06%
2022/07/01	9	53.39	5	53.90	52.90	4	8,150	0.05%
2022/06/30	5	54.38	4	53.98	54.20	1	8,182	0.01%
2022/06/29	2	55.20	2	53.60	54.00	0	8,032	0.00%
2022/06/28	8	53.61	6	53.35	55.00	2	7,956	0.03%
2022/06/27	69	51.58	4	51.03	52.80	65	7,575	0.86%
2022/06/24	0	0.00	10	44.83	48.00	-10	7,364	-0.14%
2022/06/23	10	43.75	1	43.90	43.65	9	7,410	0.12%
2022/06/22	5	46.49	5	45.35	44.50	0	7,594	0.00%
2022/06/21	1	43.50	1	44.00	44.05	0	7,840	0.00%
2022/06/20	0	0.00	1	45.85	42.95	-1	7,980	-0.01%
2022/06/17	1	45.25	0	0.00	44.90	1	8,193	0.01%
2022/06/15	1	47.35	1	47.05	47.05	0	8,820	0.00%
2022/06/13	0	0.00	7	49.36	49.20	-7	10,434	-0.07%
2022/06/07	3	52.80	0	0.00	52.60	3	13,295	0.02%
2022/06/06	2	53.40	1	54.60	53.40	1	13,536	0.01%
2022/06/02	2	54.10	0	0.00	53.10	2	13,631	0.01%
2022/05/31	1	52.50	0	0.00	52.70	1	14,139	0.01%
2022/05/27	1	50.00	1	50.50	50.50	0	14,718	0.00%
2022/05/19	10	51.06	10	52.40	51.40	0	14,838	0.00%
2022/05/18	0	0.00	3	53.57	53.20	-3	14,793	-0.02%
2022/05/17	3	53.17	0	0.00	52.90	3	14,753	0.02%
2022/05/16	4	53.40	2	53.00	52.50	2	14,596	0.01%
2022/05/13	2	52.10	2	53.60	53.80	0	14,551	0.00%
2022/05/12	2	54.70	6	52.35	52.00	-4	14,510	-0.03%
2022/05/10	3	55.70	6	55.00	55.00	-3	14,508	-0.02%
2022/05/09	6	56.65	3	55.60	55.60	3	14,522	0.02%
2022/05/06	6	59.45	5	59.20	59.60	1	14,529	0.01%
2022/05/05	3	59.90	3	60.27	59.90	0	14,584	0.00%
2022/05/03	5	60.56	37	60.97	60.40	-32	14,614	-0.22%
2022/04/29	3	62.23	3	61.50	61.30	0	14,653	0.00%
2022/04/28	9	61.31	9	60.42	61.60	0	14,737	0.00%
2022/04/27	5	56.98	3	57.97	58.90	2	14,573	0.01%
2022/04/26	2	59.10	6	59.42	59.10	-4	14,544	-0.03%
2022/04/25	2	58.65	8	59.53	58.10	-6	14,483	-0.04%
2022/04/22	5	61.60	5	61.54	61.10	0	14,501	0.00%
2022/04/21	4	64.50	1	65.60	63.40	3	14,805	0.02%
2022/04/20	2	64.80	2	64.45	64.50	0	14,920	0.00%
2022/04/19	2	64.10	1	64.40	64.60	1	15,211	0.01%
2022/04/18	9	64.12	5	64.20	64.10	4	15,472	0.03%
2022/04/15	0	0.00	1	63.00	63.00	-1	15,402	-0.01%
2022/04/14	3	64.90	2	64.35	63.90	1	15,222	0.01%
2022/04/13	40	65.54	41	65.59	65.90	-1	15,091	-0.01%
2022/04/12	6	64.48	9	64.82	66.50	-3	15,142	-0.02%
2022/04/11	1	64.80	7	63.49	63.20	-6	14,737	-0.04%
2022/04/08	1	60.10	1	61.20	61.60	0	14,279	0.00%
2022/04/07	3	61.03	1	61.70	59.40	2	14,143	0.01%
2022/04/06	33	63.80	13	63.09	63.80	20	13,976	0.14%
2022/04/01	2	61.50	2	61.60	61.50	0	13,647	0.00%
2022/03/31	9	61.46	6	61.80	61.50	3	13,578	0.02%
2022/03/30	4	60.50	5	62.06	60.50	-1	13,426	-0.01%
2022/03/29	1	60.30	0	0.00	60.50	1	13,402	0.01%
2022/03/28	4	59.98	3	60.67	60.60	1	13,408	0.01%
2022/03/25	2	61.55	1	62.50	59.80	1	13,358	0.01%
2022/03/24	2	64.90	4	65.25	63.30	-2	13,456	-0.01%
2022/03/23	5	63.04	2	64.30	63.00	3	13,215	0.02%
2022/03/22	11	64.25	12	63.54	62.90	-1	13,155	-0.01%
2022/03/21	14	64.21	5	65.12	62.30	9	13,130	0.07%
2022/03/18	6	62.05	5	62.86	61.70	1	13,246	0.01%
2022/03/17	46	62.67	41	62.87	63.20	5	13,103	0.04%
2022/03/16	22	60.51	28	61.33	62.50	-6	12,201	-0.05%
2022/03/15	13	59.12	15.1	60.47	56.90	-2.1	11,699	-0.02%
2022/03/14	5.1	58.97	7	59.16	58.90	-1.9	10,877	-0.02%
2022/03/11	10	58.22	10	58.02	59.90	0	10,458	0.00%
2022/03/10	12	57.99	9	56.92	56.70	3	9,968	0.03%
2022/03/09	1	56.30	3	56.80	56.80	-2	9,155	-0.02%
2022/03/08	12	52.91	12	51.97	51.70	0	8,889	0.00%
2022/03/07	1	52.60	0	0.00	51.80	1	8,706	0.01%
2022/03/04	4	54.48	3	54.47	54.20	1	8,506	0.01%
2022/03/03	12	54.21	13	54.08	54.20	-1	8,153	-0.01%
2022/03/02	2	50.20	2	51.00	50.60	0	7,751	0.00%
2022/02/25	0	0.00	1	48.40	48.35	-1	7,561	-0.01%
2022/02/24	2	48.25	1	48.65	47.35	1	7,595	0.01%
2022/02/09	0	0.00	1	49.10	49.50	-1	7,888	-0.01%
2022/02/08	2	48.50	1	48.00	49.10	1	7,908	0.01%
2022/01/25	1	48.45	0	0.00	47.60	1	8,424	0.01%
2022/01/24	1	49.60	0	0.00	49.70	1	8,670	0.01%
2022/01/21	2	54.05	3	53.80	52.00	-1	8,955	-0.01%
2022/01/20	1	52.40	0	0.00	52.30	1	9,032	0.01%
2022/01/19	2	52.30	1	52.80	51.90	1	9,076	0.01%
2022/01/17	0	0.00	2	53.00	53.40	-2	9,151	-0.02%
2022/01/14	88	54.21	87	55.02	53.20	1	9,109	0.01%
2022/01/13	1	54.20	1.3	56.38	53.80	-0.3	8,806	0.00%
2022/01/12	6	54.72	2	54.20	56.90	4	8,657	0.05%
2022/01/11	2	54.10	10	53.82	55.80	-8	8,421	-0.09%
2022/01/07	1	49.50	1	49.90	48.75	0	8,596	0.00%
2022/01/06	2	51.50	0	0.00	50.60	2	8,989	0.02%
2022/01/05	6	53.23	7	54.64	52.90	-1	9,010	-0.01%
2022/01/04	11	51.31	9	51.53	52.30	2	8,630	0.02%
2022/01/03	0	0.00	1	50.30	50.00	-1	8,443	-0.01%
2021/12/30	1	48.80	1	49.30	49.50	0	8,383	0.00%
2021/12/24	0	0.00	1	49.05	48.85	-1	8,932	-0.01%
2021/12/23	2	50.70	4	50.30	50.20	-2	8,908	-0.02%
2021/12/22	1	48.40	3	48.90	49.30	-2	8,773	-0.02%
2021/12/21	8	47.66	8	47.36	48.00	0	8,735	0.00%
2021/12/20	4	49.46	4	49.24	48.30	0	8,667	0.00%
2021/12/16	0	0.00	3	48.15	48.35	-3	8,261	-0.04%
2021/12/15	1	47.05	0	0.00	47.50	1	8,230	0.01%
2021/12/14	10.3	48.25	3	48.87	47.55	7.3	8,123	0.09%
2021/12/13	10	45.96	6	46.41	46.50	4	7,652	0.05%
2021/12/10	1	45.65	11	44.58	45.00	-10	7,443	-0.13%
2021/12/09	1	44.00	1	44.30	44.05	0	7,265	0.00%
2021/12/07	0	0.00	2	43.30	42.95	-2	7,162	-0.03%
2021/12/06	11	43.56	11	44.05	43.40	0	7,134	0.00%
2021/12/03	1	44.60	0	0.00	42.95	1	7,016	0.01%
2021/11/23	1	42.90	0	0.00	42.75	1	6,740	0.01%
2021/11/18	0	0.00	1	41.25	41.45	-1	6,657	-0.02%
2021/11/11	10	46.20	10	46.95	45.90	0	6,384	0.00%
2021/11/05	0	0.00	2	46.80	45.65	-2	6,108	-0.03%
2021/11/04	25	47.42	24	46.84	46.85	1	6,054	0.02%
2021/11/03	10	46.60	1	48.00	46.35	9	5,922	0.15%
2021/11/02	8	49.04	1	48.65	48.35	7	5,792	0.12%
2021/11/01	1	48.95	3	49.37	49.70	-2	5,363	-0.04%
2021/10/28	2	46.60	2	47.30	48.40	0	4,708	0.00%
2021/10/26	6	42.90	6	41.80	41.80	0	4,331	0.00%
2021/10/25	4	43.74	3	43.87	43.60	1	4,267	0.02%
2021/10/21	4	42.65	5	43.11	42.50	-1	4,098	-0.02%
2021/10/20	2	44.13	6	43.69	43.25	-4	4,007	-0.10%
2021/10/19	8	43.34	7	42.54	44.70	1	3,860	0.03%
2021/10/18	9	43.63	8	44.27	44.60	1	3,596	0.03%
2021/10/15	8	41.11	7	42.31	42.90	1	3,142	0.03%
2021/10/14	7	38.29	6	37.80	39.00	1	2,825	0.04%
2021/10/13	0	0.00	0.1	35.20	37.60	-0.1	2,452	0.00%
2021/10/12	0	0.00	0.2	34.90	34.20	-0.2	2,351	-0.01%
2021/10/07	0	0.00	0.3	33.50	33.55	-0.3	2,287	-0.01%
2021/10/04	1	37.70	1	34.35	34.40	0	2,200	0.00%
2021/09/28	0	0.00	0.2	33.30	33.30	-0.2	1,599	-0.01%
2021/09/27	0	0.00	0.3	32.20	32.20	-0.3	1,559	-0.02%
2021/09/14	4	36.80	4	36.45	36.15	0	1,669	0.00%
2021/09/13	4	37.85	4	37.20	37.05	0	1,712	0.00%
2021/08/31	2	40.10	2	39.30	39.40	0	2,439	0.00%
2021/08/27	3	38.60	3	38.20	38.05	0	2,383	0.00%
2021/08/26	4	38.55	4	37.60	37.50	0	2,371	0.00%
2021/08/18	0	0.00	1	37.20	37.80	-1	2,524	-0.04%
2021/08/16	0	0.00	2	37.25	37.30	-2	2,652	-0.08%
2021/08/06	0	0.00	1	45.00	45.00	-1	3,326	-0.03%
2021/07/29	1	45.15	1	45.25	45.40	0	3,617	0.00%
2021/07/27	1	48.00	1	48.50	46.25	0	3,679	0.00%
2021/07/26	1	48.25	0	0.00	47.10	1	3,679	0.03%
2021/07/14	0	0.00	1	44.50	44.25	-1	3,647	-0.03%
2021/07/09	2	47.40	2	46.65	46.50	0	3,729	0.00%
2021/07/07	2	47.20	2	47.50	46.00	0	4,406	0.00%
2021/07/01	0	0.00	1	49.30	48.55	-1	4,568	-0.02%
2021/06/30	5	50.46	11	51.04	49.45	-6	4,572	-0.13%
2021/06/28	1	49.35	2	48.43	48.30	-1	4,516	-0.02%
2021/06/25	2	50.30	1	49.90	49.30	1	4,538	0.02%
2021/06/24	2	50.40	2	50.25	50.10	0	4,600	0.00%
2021/06/23	2	50.75	2	51.00	50.50	0	4,600	0.00%
2021/06/22	2	50.40	1	50.80	48.15	1	4,534	0.02%
2021/06/18	0	0.00	1	51.80	51.80	-1	4,572	-0.02%
2021/06/17	12	50.60	2	51.10	50.40	10	4,853	0.21%
2021/06/16	2	47.35	4	48.65	50.10	-2	4,630	-0.04%
2021/06/15	2	45.70	1	45.90	45.55	1	4,610	0.02%
2021/06/11	1	44.50	1	45.55	44.15	0	4,610	0.00%
2021/06/10	4	46.16	6	46.49	46.80	-2	4,593	-0.04%
2021/06/09	0	0.00	1	44.40	44.00	-1	4,684	-0.02%
2021/06/08	1	45.35	0	0.00	44.75	1	4,846	0.02%
2021/06/04	1	45.60	1	45.45	44.70	0	5,116	0.00%
2021/06/02	2	45.88	3	45.87	45.50	-1	5,146	-0.02%
2021/06/01	4	46.79	3	47.08	47.20	1	5,136	0.02%
2021/05/31	1	45.10	1	46.10	45.70	0	5,150	0.00%
2021/05/28	0	0.00	1	45.05	45.00	-1	5,263	-0.02%
2021/05/27	2	44.63	4	44.93	45.10	-2	5,266	-0.04%
2021/05/26	1	44.00	0	0.00	43.75	1	5,269	0.02%
2021/05/25	0	0.00	1	43.80	43.80	-1	5,298	-0.02%
2021/05/24	1	42.30	0	0.00	43.15	1	5,389	0.02%
2021/05/21	2	41.93	2	42.00	41.95	0	5,356	0.00%
2021/05/20	6	43.93	2	44.45	42.20	4	5,331	0.08%
2021/05/19	2	43.03	2	43.40	45.40	0	5,201	0.00%
2021/05/18	7	39.11	6	39.48	41.30	1	5,140	0.02%
2021/05/14	1	43.20	2	43.30	41.70	-1	5,068	-0.02%
2021/05/13	1	42.50	0	0.00	42.15	1	4,928	0.02%
2021/05/12	2	49.40	0	0.00	46.80	2	4,954	0.04%
2021/05/11	1	52.10	0	0.00	52.00	1	4,956	0.02%
2021/05/07	0	0.00	1	57.30	57.60	-1	5,010	-0.02%
2021/05/06	1	56.00	0	0.00	56.40	1	5,038	0.02%
2021/05/04	1	55.50	2	59.30	57.80	-1	5,010	-0.02%
2021/05/03	1	64.30	0	0.00	61.20	1	5,033	0.02%
2021/04/27	0	0.00	2	63.50	63.40	-2	5,366	-0.04%
2021/04/26	4	63.00	0	0.00	63.20	4	5,481	0.07%
2021/04/23	1	62.80	0	0.00	62.90	1	5,517	0.02%
2021/04/22	2	63.65	1	62.00	62.30	1	5,531	0.02%
2021/04/21	1	66.70	1	65.70	65.00	0	5,540	0.00%
2021/04/20	0	0.00	1	66.50	66.10	-1	5,547	-0.02%
2021/04/16	1	68.00	3	69.17	67.90	-2	5,773	-0.03%
2021/04/15	3	67.13	0	0.00	67.30	3	6,029	0.05%
2021/04/14	18	65.84	18	69.34	66.40	0	6,342	0.00%
2021/04/13	8	69.44	8	69.29	68.50	0	6,342	0.00%
2021/04/09	2	66.30	0	0.00	65.10	2	5,958	0.03%
2021/04/08	1	67.10	1	68.00	66.00	0	6,017	0.00%
2021/04/07	1	65.80	3	66.93	66.50	-2	6,149	-0.03%
2021/03/30	3	66.40	3	66.40	66.30	0	8,696	0.00%
2021/03/29	2	66.05	2	67.40	67.00	0	9,031	0.00%
2021/03/25	2	66.00	1	66.50	64.90	1	9,088	0.01%
2021/03/24	1	66.70	0	0.00	65.70	1	9,087	0.01%
2021/03/22	6	71.52	6	69.67	69.90	0	9,084	0.00%
2021/03/19	2	62.85	3	63.87	68.50	-1	8,935	-0.01%
2021/03/16	3	64.90	3	64.93	64.90	0	8,962	0.00%
2021/03/15	51	66.02	22	66.28	65.20	29	9,010	0.32%
2021/03/12	2	65.40	1	65.10	64.20	1	8,927	0.01%
2021/03/11	19	63.59	20	64.58	63.80	-1	8,889	-0.01%
2021/03/10	10	64.69	12	64.67	63.70	-2	8,864	-0.02%
2021/03/09	1	61.30	2	61.20	61.00	-1	8,844	-0.01%
2021/03/08	0	0.00	2	62.10	61.30	-2	8,950	-0.02%
2021/03/04	1	63.00	1	64.60	62.80	0	9,315	0.00%
2021/03/03	7	65.46	5	65.52	64.50	2	9,523	0.02%
2021/02/25	5	62.90	5	63.86	62.70	0	11,037	0.00%
2021/02/24	3	65.07	2	64.70	62.80	1	11,232	0.01%
2021/02/22	2	63.20	3	63.13	63.00	-1	12,275	-0.01%
2021/02/19	2	62.25	1	61.90	61.90	1	12,431	0.01%
2021/02/17	0	0.00	7	58.33	59.70	-7	12,989	-0.05%
2021/02/05	0	0.00	1	57.60	58.00	-1	13,254	-0.01%
2021/02/04	0	0.00	10	56.00	57.20	-10	13,747	-0.07%
2021/02/03	14	59.70	21	58.96	57.20	-7	14,188	-0.05%
2021/02/02	0	0.00	6	55.75	56.00	-6	14,354	-0.04%
2021/02/01	0	0.00	1	55.50	57.30	-1	14,885	-0.01%
2021/01/28	30	59.30	0	0.00	59.80	30	16,479	0.18%
2021/01/22	2	62.50	2	62.30	62.50	0	17,744	0.00%
2021/01/19	0	0.00	31	64.03	63.50	-31	18,379	-0.17%
2021/01/18	19	60.60	19	61.33	60.60	0	18,467	0.00%
2021/01/15	39	62.20	2	63.10	62.10	37	18,509	0.20%
2021/01/14	0	0.00	8	63.66	63.70	-8	18,562	-0.04%
2021/01/13	37	63.74	31	63.04	63.00	6	18,616	0.03%
2021/01/12	1	64.10	0	0.00	63.70	1	18,692	0.01%
2021/01/11	0	0.00	7	64.94	65.50	-7	18,784	-0.04%
2021/01/08	4	68.80	0	68.80	66.30	4	18,730	0.02%
2021/01/07	0	69.90	33	68.96	70.10	-33	18,616	-0.18%
2021/01/06	13	65.40	11	67.08	63.80	2	19,991	0.01%
2021/01/05	7	68.50	7	70.14	68.50	0	21,261	0.00%
2021/01/04	10	69.31	10	70.51	69.00	0	21,267	0.00%
2020/12/31	6	69.68	6	69.83	70.10	0	21,437	0.00%
2020/12/30	24	69.36	20	71.46	69.20	4	21,684	0.02%
2020/12/29	12	71.75	15	71.43	71.00	-3	21,788	-0.01%
2020/12/28	4	70.43	0	0.00	69.70	4	21,406	0.02%
2020/12/25	48	72.73	53	74.61	70.30	-5	21,490	-0.02%
2020/12/24	24	69.90	20	70.56	72.60	4	20,907	0.02%
2020/12/23	3	64.00	7	64.84	67.40	-4	19,635	-0.02%
2020/12/22	5	62.38	5	62.96	61.30	0	19,452	0.00%
2020/12/21	0	0.00	2	63.20	64.30	-2	19,598	-0.01%
2020/12/18	1	62.00	1	62.60	62.60	0	19,786	0.00%
2020/12/16	10	62.01	10	63.01	62.10	0	19,790	0.00%
2020/12/15	28	60.99	30	64.11	61.40	-2	19,793	-0.01%
2020/12/10	3	61.67	1	62.80	60.50	2	19,838	0.01%
2020/12/09	11	62.71	11	63.80	62.40	0	19,890	0.00%
2020/12/08	8	62.20	7	63.41	62.50	1	19,954	0.01%
2020/12/07	5	62.74	5	60.72	62.90	0	20,155	0.00%
2020/12/04	11	62.18	9	62.33	61.80	2	20,524	0.01%
2020/12/03	5	63.94	6	62.60	62.10	-1	20,781	0.00%
2020/12/02	13	62.21	12	63.48	62.30	1	21,149	0.00%
2020/12/01	16	64.04	16	64.73	63.60	0	22,532	0.00%
2020/11/30	15	66.45	15	66.79	65.50	0	22,888	0.00%
2020/11/27	24	65.68	23	65.66	65.70	1	22,916	0.00%
2020/11/26	61	65.71	58	67.15	64.60	3	22,788	0.01%
2020/11/25	34	65.66	33	64.73	65.50	1	22,333	0.00%
2020/11/24	11	62.94	12	61.09	63.30	-1	21,546	0.00%
2020/11/23	30	61.25	30	62.10	60.80	0	21,285	0.00%
2020/11/20	34	62.11	31	62.72	61.60	3	21,093	0.01%
2020/11/19	4	61.38	13	60.12	60.60	-9	20,626	-0.04%
2020/11/17	191	59.57	492	59.63	58.10	-301	19,821	-1.52%	大買/大賣/鉅額交易
2020/11/16	302	57.76	2	58.50	57.00	300	19,490	1.54%	大買/鉅額交易
2020/11/13	14	58.38	14	57.26	58.20	0	19,528	0.00%
2020/11/12	81	57.76	481	55.89	58.70	-400	19,415	-2.06%	大賣/鉅額交易
2020/11/11	245	58.68	4	59.05	57.50	241	19,038	1.27%	大買/鉅額交易
2020/11/10	46	63.87	127	65.41	63.60	-81	18,794	-0.43%	大賣/
2020/11/09	468	65.06	216	64.38	65.20	252	18,547	1.36%	大買/大賣/鉅額交易
2020/11/06	20	64.50	321	64.37	61.80	-301	18,159	-1.66%	大賣/鉅額交易
2020/11/05	603	62.51	473	62.16	63.50	130	17,342	0.75%	大買/大賣/鉅額交易
2020/11/04	586	57.91	666	57.86	57.80	-80	16,906	-0.47%	大買/大賣/
2020/11/03	285	57.54	58	57.53	57.00	227	16,565	1.37%	大買/鉅額交易
2020/11/02	108	56.81	109	56.68	57.90	-1	16,671	-0.01%	大買/大賣/
2020/10/30	42	58.22	37	62.35	57.20	5	16,486	0.03%
2020/10/29	56	62.77	154	63.89	62.00	-98	16,236	-0.60%	大賣/
2020/10/28	59	65.81	9	66.40	62.30	50	15,834	0.32%
2020/10/27	68	64.20	112	66.41	64.90	-44	15,895	-0.28%	大賣/
2020/10/26	61	58.85	81	61.02	63.80	-20	15,799	-0.13%
2020/10/23	58	56.50	49	57.00	58.00	9	15,662	0.06%
2020/10/22	59	56.09	65	55.87	55.60	-6	15,608	-0.04%
2020/10/21	59	57.87	0	0.00	56.10	59	15,547	0.38%
2020/10/20	59	58.62	0	0.00	58.30	59	15,478	0.38%
2020/10/19	59	55.37	137	57.05	59.50	-78	15,380	-0.51%	大賣/
2020/10/16	58	56.90	38	56.50	55.10	20	15,211	0.13%
2020/10/15	59	55.92	1	56.00	56.00	58	15,133	0.38%
2020/10/14	17	56.49	15	57.07	57.00	2	15,022	0.01%
2020/10/13	16	52.38	19	52.90	54.00	-3	13,391	-0.02%
2020/10/08	2	43.50	4	44.61	44.65	-2	12,583	-0.02%
2020/10/07	59	40.09	64	39.55	40.60	-5	12,553	-0.04%
2020/10/06	5	38.72	5	38.48	38.50	0	12,343	0.00%
2020/10/05	3	36.70	0	0.00	37.00	3	12,131	0.02%
2020/09/30	3	36.67	3	37.33	36.60	0	12,296	0.00%
2020/09/29	6	35.93	8	36.05	35.75	-2	12,084	-0.02%
2020/09/28	1	36.40	1	36.75	35.70	0	12,033	0.00%
2020/09/25	7	35.90	7	36.92	35.10	0	11,931	0.00%
2020/09/24	30	38.60	29	38.64	37.50	1	11,731	0.01%
2020/09/23	6	39.13	4	38.85	40.00	2	11,468	0.02%
2020/09/22	1	37.80	0	0.00	37.30	1	11,208	0.01%
2020/09/18	3	38.43	2	38.50	37.90	1	11,110	0.01%
2020/09/17	5	38.55	6	38.88	38.50	-1	11,008	-0.01%
2020/09/16	1	39.10	1	38.45	38.45	0	10,878	0.00%
2020/09/15	5	38.51	6	38.09	37.45	-1	10,737	-0.01%
2020/09/14	3	36.10	3	36.50	36.65	0	10,560	0.00%
2020/09/11	30	37.51	30	38.43	37.50	0	10,417	0.00%
2020/09/10	29	38.75	28	38.94	39.05	1	10,243	0.01%
2020/09/09	36	38.73	37	38.98	38.65	-1	9,950	-0.01%
2020/09/08	36	38.09	36	38.11	37.30	0	9,448	0.00%
2020/09/07	63	41.89	63	41.94	39.30	0	9,115	0.00%
2020/09/04	28	44.19	29	46.10	43.10	-1	8,572	-0.01%
2020/09/03	26	41.61	27	41.84	43.00	-1	7,056	-0.01%
2020/09/02	12	39.13	13	39.52	39.10	-1	6,524	-0.02%
2020/09/01	3	37.45	2	37.40	36.75	1	6,229	0.02%
2020/08/31	5	37.75	7	37.59	36.90	-2	6,088	-0.03%
2020/08/27	2	35.55	0	0.00	35.25	2	5,908	0.03%
2020/08/25	0	0.00	20	36.97	36.90	-20	5,790	-0.35%
2020/08/20	0	0.00	1	35.80	35.45	-1	5,564	-0.02%
2020/08/19	7	36.85	6	39.85	36.80	1	5,364	0.02%
2020/08/18	30	39.89	34	40.60	39.80	-4	5,178	-0.08%
2020/08/17	10	39.92	8	38.79	39.70	2	4,976	0.04%
2020/08/14	17	40.25	18	39.32	39.50	-1	4,826	-0.02%
2020/08/13	19	38.49	17	39.01	38.10	2	4,577	0.04%
2020/08/12	1	38.35	4	37.91	38.85	-3	4,472	-0.07%
2020/08/11	32	36.69	25	37.79	36.75	7	4,272	0.16%
2020/08/10	30	39.02	8	38.60	38.70	22	4,077	0.54%
2020/08/07	18	37.97	8	37.78	37.25	10	3,817	0.26%
2020/08/06	15	36.76	23	38.79	36.70	-8	3,659	-0.22%
2020/08/05	8	40.56	8	41.50	40.45	0	3,343	0.00%
2020/08/04	16	40.74	10	41.75	41.50	6	3,188	0.19%
2020/08/03	6	40.35	32	39.93	39.80	-26	3,011	-0.86%
2020/07/31	5	40.63	123	39.90	40.60	-118	2,780	-4.24%	大賣/鉅額交易
2020/07/30	29	40.67	80	39.29	40.90	-51	2,530	-2.02%
2020/07/28	0	0.00	1	33.85	33.90	-1	2,332	-0.04%
2020/07/24	0	0.00	32	37.13	35.00	-32	2,246	-1.42%
2020/07/22	3	35.40	0	0.00	35.25	3	2,137	0.14%
2020/07/20	0	0.00	2	35.08	35.80	-2	2,049	-0.10%
2020/07/17	0	0.00	6	35.00	33.30	-6	1,966	-0.31%
2020/07/16	9	37.49	3	37.52	35.95	6	1,876	0.32%
2020/07/15	4	35.65	4	36.46	37.15	0	1,433	0.00%
2020/07/13	22	31.23	0	0.00	31.55	22	895	2.46%
2020/07/10	212	27.79	4	27.83	28.70	208	759	27.38%	大買/鉅額交易
2020/07/09	4	27.59	2	28.15	28.75	2	650	0.31%
2020/02/26	0	0.00	1	22.40	22.25	-1	568	-0.18%
2020/02/21	0	0.00	4	22.75	22.75	-4	564	-0.71%
2020/02/20	1	23.00	0	0.00	22.95	1	563	0.18%
2020/02/17	4	23.16	0	0.00	23.00	4	562	0.71%
2020/02/05	0	0.00	1	22.55	22.75	-1	628	-0.16%
2020/02/03	1	22.50	0	0.00	22.60	1	623	0.16%
2019/12/27	4	23.69	4	23.46	23.70	0	507	0.00%
2019/11/06	0	0.00	11	21.90	21.75	-11	276	-3.98%
2019/11/05	20	22.41	9	22.44	22.25	11	269	4.08%
2019/10/16	0	0.00	5	21.65	21.60	-5	221	-2.25%
2019/09/03	5	21.85	0	0.00	21.85	5	331	1.51%
2019/08/27	1	20.85	1	20.80	20.95	0	334	0.00%
2019/08/21	1	21.35	1	21.30	21.15	0	341	0.00%
2019/07/19	0	0.00	3	21.20	21.10	-3	784	-0.38%
2019/07/09	3	23.72	0	0.00	23.65	3	892	0.34%
2019/06/24	0	0.00	2	23.45	23.35	-2	964	-0.21%
2019/05/21	2	24.13	2	24.15	23.90	0	1,244	0.00%
2019/05/07	1	26.60	2	25.33	25.15	-1	1,090	-0.09%
2019/05/03	0	0.00	2	26.15	25.90	-2	998	-0.20%
2019/05/02	1	24.65	0	0.00	25.45	1	910	0.11%
2019/04/16	0	0.00	2	25.65	25.70	-2	857	-0.23%
2019/04/15	0	0.00	5	24.93	25.55	-5	800	-0.62%
2019/04/12	0	0.00	3	24.70	24.10	-3	747	-0.40%
2019/04/11	0	0.00	2	24.85	24.65	-2	732	-0.27%
2019/04/02	0	0.00	2	23.55	23.40	-2	693	-0.29%
2019/04/01	4	23.45	2	23.80	23.45	2	688	0.29%
2019/03/25	2	23.35	0	0.00	23.15	2	655	0.31%
2019/03/12	5	24.55	0	0.00	23.90	5	608	0.82%
2019/03/05	8	24.80	0	0.00	24.70	8	591	1.35%
2019/03/04	1	24.20	4	24.35	24.45	-3	568	-0.53%
2019/02/27	0	0.00	8	23.86	24.00	-8	544	-1.47%
2019/02/26	7	23.75	7	23.93	23.50	0	549	0.00%
2019/02/22	0	0.00	3	22.48	22.25	-3	501	-0.60%
2019/02/19	0	0.00	3	22.65	22.40	-3	500	-0.60%
2019/02/15	10	22.40	10	22.71	22.70	0	537	0.00%
2019/01/28	2	21.35	0	0.00	21.00	2	521	0.38%
2019/01/24	6	22.47	2	22.65	22.50	4	505	0.79%
2019/01/21	3	21.85	0	0.00	21.80	3	487	0.62%
2019/01/18	0	0.00	1	22.25	22.25	-1	494	-0.20%
2019/01/16	1	22.00	0	0.00	21.50	1	485	0.21%
2019/01/03	0	0.00	3	20.10	20.10	-3	500	-0.60%
2018/12/27	3	19.77	4	20.84	20.55	-1	514	-0.19%
2018/12/25	1	19.25	0	0.00	19.30	1	493	0.20%
2018/12/22	3	19.75	0	0.00	19.80	3	500	0.60%
2018/12/06	2	20.95	0	0.00	20.90	2	654	0.31%
2018/12/03	5	21.80	0	0.00	23.00	5	667	0.75%
2018/11/29	1	21.85	1	22.30	21.50	0	658	0.00%
2018/11/27	1	21.65	1	21.85	21.80	0	707	0.00%
2018/11/06	4	18.94	4	19.10	18.25	0	796	0.00%
2018/11/02	0	0.00	6	17.90	17.70	-6	783	-0.77%
2018/11/01	0	0.00	2	17.40	17.20	-2	785	-0.25%
2018/10/31	6	17.04	0	0.00	17.05	6	789	0.76%
2018/10/29	2	16.70	0	0.00	16.40	2	797	0.25%
2018/10/15	0	0.00	8	19.79	19.75	-8	801	-1.00%
2018/10/09	4	21.60	0	0.00	21.65	4	774	0.52%
2018/10/08	0	0.00	1	22.00	21.80	-1	775	-0.13%
2018/10/05	2	21.40	2	21.85	21.75	0	775	0.00%
2018/10/02	1	23.00	0	0.00	22.95	1	769	0.13%
2018/09/28	1	23.25	0	0.00	23.25	1	768	0.13%
2018/09/13	0	0.00	2	24.28	24.05	-2	700	-0.29%
2018/09/10	2	23.05	0	0.00	23.00	2	688	0.29%
2018/09/07	2	23.73	0	0.00	23.55	2	681	0.29%
2018/09/05	1	24.45	0	0.00	24.20	1	678	0.15%
2018/09/04	4	24.50	5	24.64	24.60	-1	679	-0.15%
2018/09/03	0	0.00	2	24.40	23.85	-2	620	-0.32%
2018/08/31	4	24.44	1	24.50	24.25	3	602	0.50%
2018/07/05	1	20.80	1	21.30	20.90	0	2,505	0.00%
2018/06/13	30	23.85	0	0.00	24.00	30	2,524	1.19%
2018/05/28	0	0.00	2	24.50	24.25	-2	2,461	-0.08%
2018/05/25	2	23.80	0	0.00	23.80	2	2,447	0.08%
2018/05/24	0	0.00	2	24.70	24.15	-2	2,424	-0.08%
2018/05/22	2	24.15	0	0.00	24.10	2	2,395	0.08%
2018/05/21	0	0.00	1	25.05	25.00	-1	2,344	-0.04%
2018/05/18	0	0.00	1	25.10	25.20	-1	2,332	-0.04%
2018/05/17	7	26.34	5	27.01	25.30	2	2,302	0.09%
2018/05/16	2	26.85	1	27.00	26.10	1	2,188	0.05%
2018/05/15	1	26.90	1	26.60	26.85	0	2,117	0.00%
2018/05/14	3	25.98	3	26.02	25.85	0	2,062	0.00%
2018/05/11	10	25.22	11	25.45	25.45	-1	2,012	-0.05%
2018/05/10	3	26.83	2	27.15	24.85	1	1,940	0.05%
2018/05/08	2	25.65	1	25.60	25.50	1	1,779	0.06%
2018/05/07	2	25.20	2	25.13	25.10	0	1,741	0.00%
2018/05/04	0	0.00	30	24.95	24.70	-30	1,724	-1.74%
2018/05/03	6	26.65	6	26.82	25.40	0	1,667	0.00%
2018/05/02	2	25.78	3	25.93	26.45	-1	1,487	-0.07%
2018/04/30	10	26.19	9	26.32	25.75	1	1,428	0.07%
2018/04/27	8	24.55	12	24.77	25.20	-4	1,301	-0.31%
2018/04/26	4	25.08	2	25.98	24.80	2	1,241	0.16%
2018/04/25	2	25.65	2	25.60	25.45	0	1,154	0.00%
2018/04/24	75	25.98	10	25.45	25.75	65	1,100	5.91%
2018/04/23	9	25.71	14	25.65	25.30	-5	996	-0.50%
2018/04/20	32	24.10	99	23.57	24.95	-67	862	-7.77%
2018/04/19	6	23.42	4	23.49	23.70	2	739	0.27%
2018/03/19	5	23.10	0	0.00	22.55	5	522	0.96%
2018/03/13	0	0.00	2	22.80	22.25	-2	487	-0.41%
2018/03/12	2	22.65	0	0.00	22.65	2	477	0.42%
2018/02/07	0	0.00	1	20.35	20.20	-1	1,236	-0.08%