泰碩 (3338)-第一金-桃園券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
90.8
漲跌
▼1.0
漲幅
-1.09%
成交量
8,810張
產業
上市電子零組件類股
536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

泰碩 (3338)籌碼相關－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/06/03	13	91.69	18	91.31	90.80	-5	9,009	-0.06%
2024/05/31	12	90.78	1	92.00	91.80	11	9,088	0.12%
2024/05/30	10	92.96	5.5	92.39	92.00	4.5	8,928	0.05%
2024/05/29	17	93.09	33	93.85	91.40	-16	8,751	-0.18%
2024/05/28	5	90.80	3	90.40	90.70	2	8,343	0.02%
2024/05/27	14	91.19	15	91.51	91.20	-1	8,191	-0.01%
2024/05/24	35	90.12	22	91.39	89.10	13	7,782	0.17%
2024/05/23	8.5	85.72	16	86.33	85.50	-7.5	6,902	-0.11%
2024/05/22	36	85.99	35	83.42	83.50	1	6,408	0.02%
2024/05/21	35	84.69	25	85.45	87.60	10	5,967	0.17%
2024/05/20	3	75.80	23	79.81	80.80	-20	5,023	-0.40%
2024/05/16	4	72.35	0	0.00	72.50	4	4,846	0.08%
2024/05/15	2	70.65	1	70.30	70.30	1	4,873	0.02%
2024/05/13	0	0.00	6	71.95	71.00	-6	4,938	-0.12%
2024/05/10	1	69.90	28	70.62	71.20	-27	5,090	-0.53%
2024/05/09	3	74.60	1	72.90	72.20	2	5,077	0.04%
2024/05/07	11	74.19	5	74.38	74.10	6	5,125	0.12%
2024/05/06	25	73.12	0	0.00	72.80	25	5,077	0.49%
2024/05/03	1	73.50	0	0.00	72.10	1	4,991	0.02%
2024/05/02	2	74.55	6	74.27	73.50	-4	4,925	-0.08%
2024/04/30	1	74.20	0	0.00	74.10	1	4,853	0.02%
2024/04/29	5	73.90	8	74.29	73.80	-3	4,780	-0.06%
2024/04/26	14	72.47	13	71.01	70.50	1	4,646	0.02%
2024/04/25	13	73.41	16	72.11	72.60	-3	4,455	-0.07%
2024/04/24	1	71.90	8	72.40	73.30	-7	4,192	-0.17%
2024/04/22	0	0.00	3	65.40	64.80	-3	4,080	-0.07%
2024/04/19	5	68.50	3	67.40	67.80	2	4,057	0.05%
2024/04/18	5	70.36	10	70.62	70.10	-5	4,021	-0.12%
2024/04/17	2	69.40	2	69.65	69.20	0	3,961	0.00%
2024/04/16	1	64.40	1	65.20	64.60	0	3,921	0.00%
2024/04/12	4	68.83	1	69.20	68.80	3	3,905	0.08%
2024/04/09	10	67.91	15	70.25	70.50	-5	4,009	-0.12%
2024/04/08	0	0.00	0.9	66.60	65.80	-0.9	3,965	-0.02%
2024/04/03	0.1	65.80	1	65.50	64.90	-0.9	4,086	-0.02%
2024/04/02	0.1	65.50	1	64.90	65.10	-0.9	4,399	-0.02%
2024/04/01	1	65.70	0	0.00	65.40	1	4,473	0.02%
2024/03/29	0.1	65.00	1	65.60	64.70	-0.9	4,465	-0.02%
2024/03/28	0.2	65.40	3	65.03	64.70	-2.8	4,449	-0.06%
2024/03/27	0.1	65.40	0	0.00	65.40	0.1	4,455	0.00%
2024/03/26	1.1	65.97	0	0.00	65.30	1.1	4,443	0.03%
2024/03/25	3	67.63	0	0.00	67.30	3	4,406	0.07%
2024/03/22	2.2	65.67	1	65.70	65.70	1.2	4,392	0.03%
2024/03/21	0	0.00	1	66.70	66.20	-1	4,376	-0.02%
2024/03/20	2	66.20	1	67.80	66.00	1	4,370	0.02%
2024/03/19	1	68.50	2	68.05	67.50	-1	4,349	-0.02%
2024/03/15	4	68.25	0	0.00	67.60	4	4,498	0.09%
2024/03/14	23	69.15	24	68.16	67.90	-1	4,481	-0.02%
2024/03/13	9	71.59	6.4	73.34	71.00	2.6	4,425	0.06%
2024/03/12	12	71.97	5.3	70.98	72.40	6.7	4,272	0.16%
2024/03/11	26	70.72	20.3	69.48	68.70	5.8	4,134	0.14%
2024/03/08	32.5	74.86	44.5	72.94	70.80	-12.1	4,020	-0.30%
2024/03/07	34	76.91	28	78.54	76.10	6	3,727	0.16%
2024/03/06	9	72.14	24	73.09	73.20	-15	3,062	-0.49%
2024/03/05	0	0.00	2	68.05	66.60	-2	2,854	-0.07%
2024/03/04	27	68.74	23	68.22	67.50	4	2,823	0.14%
2024/03/01	3	68.20	19	68.23	68.00	-16	2,698	-0.59%
2024/02/29	0.2	66.90	17	66.64	66.50	-16.8	2,608	-0.64%
2024/02/27	0	0.00	1	65.40	65.70	-1	2,572	-0.04%
2024/02/26	4	64.65	0	0.00	64.50	4	2,555	0.16%
2024/02/23	0	0.00	3.5	66.36	64.00	-3.5	2,558	-0.14%
2024/02/22	0.1	66.50	0	0.00	66.10	0.1	2,545	0.00%
2024/02/21	0	0.00	5	65.44	65.20	-5	2,529	-0.20%
2024/02/20	0.4	65.42	0	0.00	65.50	0.4	2,514	0.02%
2024/02/19	1.1	66.32	2	66.10	66.10	-0.9	2,493	-0.04%
2024/02/16	3.1	66.13	9	66.79	67.30	-5.9	2,461	-0.24%
2024/02/15	1.1	65.23	0	0.00	65.50	1.1	2,388	0.05%
2024/02/05	2	67.00	1	65.20	64.60	1	2,349	0.04%
2024/02/02	8	66.01	5	66.36	66.50	3	2,301	0.13%
2024/01/30	2	64.10	5	64.38	64.00	-3	2,143	-0.14%
2024/01/25	0	62.50	0	0.00	61.80	0	2,134	0.00%
2024/01/23	0	62.90	0	0.00	63.00	0	2,302	0.00%
2024/01/22	1	63.20	3	62.80	63.60	-2	2,289	-0.09%
2024/01/16	1	61.30	0	0.00	61.60	1	2,236	0.04%
2024/01/12	0	0.00	1	62.40	60.50	-1	2,228	-0.04%
2024/01/11	5	60.80	1	61.80	61.50	4	2,221	0.18%
2024/01/09	1	60.90	5.5	61.77	60.90	-4.5	2,213	-0.20%
2024/01/05	4	63.35	2	62.75	62.60	2	2,195	0.09%
2024/01/04	13	64.95	12	63.78	64.00	1	2,177	0.05%
2024/01/03	2	67.20	0	0.00	65.90	2	2,083	0.10%
2024/01/02	22	66.65	21	66.72	67.30	1	2,062	0.05%
2023/12/29	3	67.20	3	67.77	67.20	0	1,996	0.00%
2023/12/28	13	66.38	24	67.02	67.10	-11	1,884	-0.58%
2023/12/27	6	62.42	20	63.50	64.50	-14	1,600	-0.87%
2023/12/26	1	60.00	0	0.00	60.10	1	1,548	0.06%
2023/12/25	2	60.35	0	0.00	60.10	2	1,589	0.13%
2023/12/22	0	0.00	11	61.13	60.80	-11	1,621	-0.68%
2023/12/19	4	58.38	0	0.00	58.30	4	1,837	0.22%
2023/12/18	2	60.20	0	0.00	59.50	2	1,920	0.10%
2023/12/15	5	61.42	2	61.70	61.30	3	2,052	0.15%
2023/12/14	1	62.40	3	62.67	62.50	-2	2,065	-0.10%
2023/12/13	0	0.00	4	63.80	62.00	-4	2,071	-0.19%
2023/12/12	15	63.65	10	65.40	61.60	5	2,069	0.24%
2023/12/11	0	0.00	7	62.19	62.20	-7	2,006	-0.35%
2023/12/07	2	61.70	0	0.00	61.20	2	2,022	0.10%
2023/12/06	3	60.93	0	0.00	60.10	3	2,064	0.15%
2023/12/05	2	61.00	0	0.00	60.90	2	2,169	0.09%
2023/12/04	2	61.50	2	62.40	61.50	0	2,315	0.00%
2023/12/01	2	61.60	1	61.80	61.30	1	2,334	0.04%
2023/11/28	0	0.00	1	59.70	60.30	-1	2,507	-0.04%
2023/11/24	3	58.80	0	0.00	58.60	3	2,601	0.12%
2023/11/22	0	0.00	1	61.20	60.80	-1	2,615	-0.04%
2023/11/21	5	60.40	3	60.83	60.60	2	2,621	0.08%
2023/11/20	1	59.00	1	60.40	60.70	0	2,662	0.00%
2023/11/17	0	0.00	1	59.80	59.50	-1	2,674	-0.04%
2023/11/15	10	60.59	1	60.80	59.60	9	2,855	0.32%
2023/11/14	0	0.00	1	60.60	60.50	-1	2,911	-0.03%
2023/11/08	3	60.10	0	0.00	59.50	3	3,099	0.10%
2023/11/07	1	59.50	15	60.02	59.50	-14	3,136	-0.45%
2023/11/03	2	58.00	0	0.00	58.00	2	3,171	0.06%
2023/11/02	2	59.30	2	59.30	59.40	0	3,210	0.00%
2023/11/01	16	59.67	3	56.50	56.50	13	3,215	0.40%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/20	0	0.00	5	52.70	53.90	-5	4,390	-0.11%
2023/10/18	3	54.17	5	55.10	54.10	-2	5,734	-0.03%
2023/10/16	2	55.90	0	0.00	55.80	2	5,979	0.03%
2023/10/12	2	58.05	0	0.00	58.00	2	6,550	0.03%
2023/10/11	4	57.20	0	0.00	56.80	4	6,643	0.06%
2023/10/05	2	60.65	0	0.00	60.20	2	6,658	0.03%
2023/10/04	4	60.03	2	61.00	60.40	2	6,663	0.03%
2023/10/03	1	62.60	2	62.40	62.00	-1	6,624	-0.02%
2023/10/02	2	63.70	1	63.90	63.90	1	6,588	0.02%
2023/09/27	1	61.90	2	62.55	63.30	-1	6,525	-0.02%
2023/09/26	10	63.94	10	63.25	61.70	0	6,537	0.00%
2023/09/22	8	63.84	5	64.26	64.60	3	6,412	0.05%
2023/09/21	7	63.51	13	63.92	64.00	-6	6,325	-0.09%
2023/09/20	3	62.70	0	0.00	61.90	3	6,229	0.05%
2023/09/15	3	64.20	19	63.95	64.00	-16	6,063	-0.26%
2023/09/14	13	63.64	9	63.73	64.50	4	6,016	0.07%
2023/09/12	0	0.00	2	61.00	60.10	-2	5,912	-0.03%
2023/09/11	0	0.00	2	60.90	60.80	-2	5,902	-0.03%
2023/09/08	5	63.08	10	63.85	63.60	-5	5,850	-0.09%
2023/09/07	12	64.76	5	63.50	63.70	7	5,731	0.12%
2023/09/06	0	0.00	1	60.90	61.00	-1	5,589	-0.02%
2023/09/05	6	59.98	0	0.00	61.20	6	5,589	0.11%
2023/09/04	6	61.73	4	61.48	61.70	2	5,585	0.04%
2023/09/01	0	0.00	1	58.20	57.90	-1	5,481	-0.02%
2023/08/31	2	59.10	0	0.00	58.90	2	5,493	0.04%
2023/08/30	0	0.00	1	58.00	59.20	-1	5,485	-0.02%
2023/08/25	1	58.60	1	57.40	57.40	0	5,449	0.00%
2023/08/23	7	58.90	7	58.60	58.50	0	5,453	0.00%
2023/08/22	4	59.05	2	58.95	58.70	2	5,453	0.04%
2023/08/21	1	60.50	0	0.00	60.10	1	5,375	0.02%
2023/08/18	1	58.60	0	0.00	58.50	1	5,322	0.02%
2023/08/17	4	61.13	0	0.00	61.50	4	5,252	0.08%
2023/08/16	3	58.00	1	57.80	57.70	2	5,115	0.04%
2023/08/15	2	56.90	0	0.00	56.20	2	5,068	0.04%
2023/08/14	0	0.00	2	56.30	55.70	-2	5,051	-0.04%
2023/08/11	1	59.50	1	57.70	57.70	0	5,027	0.00%
2023/08/10	1	56.60	2	57.30	57.10	-1	4,973	-0.02%
2023/08/09	6	61.67	1	60.80	60.30	5	4,930	0.10%
2023/08/08	2	61.65	8	61.30	62.10	-6	4,893	-0.12%
2023/08/07	10	62.73	5	62.86	63.80	5	4,845	0.10%
2023/08/04	4	62.50	0	0.00	62.80	4	4,785	0.08%
2023/08/02	15	62.69	10	62.79	61.80	5	4,774	0.10%
2023/08/01	1	66.40	2	67.55	66.30	-1	4,756	-0.02%
2023/07/31	13	68.75	0	0.00	68.10	13	4,908	0.26%
2023/07/28	14	70.67	11.2	70.33	70.70	2.8	4,807	0.06%
2023/07/27	2.2	72.28	5	74.80	71.60	-2.8	4,702	-0.06%
2023/07/26	17	73.12	7.3	72.73	71.10	9.8	4,455	0.22%
2023/07/25	40.1	75.62	46.1	75.62	74.20	-6	4,307	-0.14%
2023/07/24	41	75.18	24.4	74.99	76.10	16.6	3,872	0.43%
2023/07/21	20.1	66.51	36.2	68.47	70.90	-16.1	3,203	-0.50%
2023/07/20	3	62.90	24	64.24	64.50	-21	2,530	-0.83%
2023/07/19	28.1	58.58	28	58.26	58.70	0.1	2,430	0.00%
2023/07/18	30.2	58.44	21.1	56.67	60.00	9.1	2,310	0.39%
2023/07/17	28.4	59.19	24	60.02	57.90	4.4	2,023	0.22%
2023/07/14	2.1	51.41	46	53.87	55.10	-43.9	1,750	-2.51%
2023/07/13	4	50.60	10	51.21	50.10	-6	1,678	-0.36%
2023/07/12	10	49.50	7	49.20	49.30	3	1,684	0.18%
2023/07/11	0	0.00	1	49.60	49.35	-1	1,690	-0.06%
2023/07/04	3	50.03	4	50.33	50.10	-1	1,771	-0.06%
2023/06/30	0	0.00	1	45.15	46.55	-1	1,733	-0.06%
2023/06/26	2	48.58	0	0.00	48.30	2	2,119	0.09%
2023/06/19	1	48.60	0	0.00	48.80	1	2,306	0.04%
2023/06/15	3	48.70	0	0.00	48.70	3	2,294	0.13%
2023/06/14	1	49.55	0	0.00	49.10	1	2,283	0.04%
2023/06/09	0	0.00	2	50.25	51.10	-2	2,250	-0.09%
2023/06/08	1	49.15	0	0.00	48.60	1	2,214	0.05%
2023/06/07	8	51.94	2	51.50	51.90	6	2,156	0.28%
2023/06/06	2	49.95	5	50.60	50.10	-3	2,107	-0.14%
2023/06/05	0	0.00	1	51.50	51.40	-1	2,079	-0.05%
2023/06/02	0	0.00	2	50.20	50.30	-2	2,042	-0.10%
2023/06/01	1	48.70	4	49.59	50.00	-3	2,021	-0.15%
2023/05/31	1	49.80	0	0.00	50.00	1	2,009	0.05%
2023/05/30	6	48.98	0	0.00	49.85	6	1,993	0.30%
2023/05/29	2	49.40	3	49.53	49.45	-1	1,965	-0.05%
2023/05/26	0	0.00	3	47.85	48.25	-3	1,915	-0.16%
2023/05/25	3	47.80	0	0.00	47.90	3	1,888	0.16%
2023/05/19	3	46.50	1	46.45	46.55	2	1,830	0.11%
2023/05/10	3	45.45	30	45.80	45.25	-27	1,789	-1.51%
2023/05/09	1	47.30	5	49.68	46.55	-4	1,771	-0.23%
2023/05/08	33	48.75	1	48.40	48.20	32	1,709	1.87%
2023/05/05	28	49.46	25	51.00	49.25	3	1,625	0.18%
2023/04/28	0	0.00	4	47.34	47.80	-4	1,366	-0.29%
2023/04/26	1	43.75	0	0.00	44.70	1	1,294	0.08%
2023/04/21	1	43.65	1	44.55	43.50	0	1,264	0.00%
2023/04/20	0	0.00	10	45.95	46.35	-10	1,219	-0.82%
2023/04/19	1	46.60	1	46.50	46.70	0	1,206	0.00%
2023/04/18	12	48.46	0	47.85	47.70	12	1,186	1.01%
2023/04/17	0	0.00	2	47.68	48.30	-2	1,152	-0.17%
2023/04/14	1	47.50	0	0.00	47.50	1	1,085	0.09%
2023/04/13	1	47.00	1	48.05	47.40	0	1,063	0.00%
2023/04/11	1	47.05	0	0.00	47.05	1	995	0.10%
2023/04/07	0	0.00	8	46.23	46.10	-8	950	-0.84%
2023/03/31	7	47.41	0	0.00	47.50	7	895	0.78%
2023/03/30	4	48.51	7	48.52	47.00	-3	875	-0.34%
2023/03/29	4	47.58	7.1	47.71	47.30	-3.1	815	-0.38%
2023/03/28	13.1	47.83	9	48.09	45.25	4.1	700	0.59%
2023/03/27	1	45.25	3.3	46.52	46.85	-2.3	549	-0.42%
2023/03/24	20.1	42.50	1	42.85	42.60	19.1	461	4.14%
2023/03/23	5.2	43.90	32	43.84	43.60	-26.8	431	-6.21%
2023/03/22	1	40.25	17	39.85	41.40	-16	291	-5.49%
2023/03/20	0	37.60	0	0.00	37.45	0	235	0.00%
2023/03/17	0	36.95	0	0.00	36.25	0	234	0.00%
2023/03/16	0	35.78	0	0.00	35.70	0	232	0.01%
2023/03/09	0	0.00	1	37.75	37.95	-1	228	-0.44%
2023/03/02	2	37.65	15	37.53	37.25	-13	209	-6.21%
2023/02/23	0	0.00	1	35.80	36.20	-1	189	-0.53%
2023/02/21	1	36.15	0	0.00	36.30	1	185	0.54%
2023/02/16	2	35.10	0	0.00	35.15	2	170	1.17%
2022/12/02	6	35.40	0	0.00	35.65	6	182	3.28%
2022/12/01	0	0.00	0.2	35.40	35.50	-0.2	180	-0.11%
2022/11/11	5	33.15	0	0.00	33.00	5	186	2.68%
2022/11/04	1	32.50	1	32.50	32.70	0	187	0.00%
2022/10/17	1	30.90	1	30.50	31.20	0	201	0.00%
2022/09/30	0	0.00	1	32.60	33.55	-1	231	-0.43%
2022/09/16	3	38.80	0	0.00	38.45	3	286	1.05%
2022/09/13	5	39.80	0	0.00	39.75	5	296	1.69%
2022/09/01	10	40.65	0	0.00	40.50	10	310	3.22%
2022/08/18	0	0.00	3	40.95	41.60	-3	307	-0.97%
2022/08/17	1	41.00	0	0.00	41.05	1	309	0.32%
2022/08/15	0	0.00	4	41.85	42.00	-4	310	-1.29%
2022/08/12	0	0.00	3	41.37	41.30	-3	307	-0.98%
2022/08/05	0	0.00	8	42.35	42.30	-8	310	-2.57%
2022/08/03	2	41.50	0	0.00	41.50	2	310	0.64%
2022/08/02	3	41.20	0	0.00	41.10	3	315	0.95%
2022/08/01	0	0.00	2	41.90	41.75	-2	316	-0.63%
2022/07/28	0	0.00	0	40.50	39.85	0	315	0.00%
2022/07/13	0	0.00	1	38.05	37.60	-1	330	-0.30%
2022/07/11	1	38.70	0	0.00	38.10	1	352	0.28%
2022/07/07	0	0.00	1	36.80	37.00	-1	349	-0.29%
2022/07/06	4	36.05	0	0.00	35.75	4	357	1.12%
2022/07/05	3	35.42	2	35.55	35.65	1	354	0.28%
2022/06/22	0	37.50	0	0.00	37.20	0	377	0.01%
2022/06/16	1	44.40	0	0.00	42.20	1	383	0.26%
2022/06/14	0	0.00	1	43.05	43.45	-1	394	-0.25%
2022/06/10	0	0.00	1	45.25	45.30	-1	409	-0.24%
2022/06/08	2	45.30	1	44.85	44.55	1	416	0.24%
2022/06/06	2	45.18	0	0.00	44.60	2	441	0.45%
2022/06/01	1	44.80	0	0.00	45.00	1	493	0.20%
2022/05/18	1	43.80	0	0.00	43.00	1	712	0.14%
2022/05/17	1	41.95	0	0.00	43.30	1	831	0.12%
2022/05/10	0	41.00	0	0.00	42.50	0	1,118	0.00%
2022/05/06	3	43.73	0	0.00	43.65	3	1,636	0.18%
2022/04/22	1	45.85	0	0.00	46.20	1	2,280	0.04%
2022/04/15	1	48.30	8	48.13	47.15	-7	2,321	-0.30%
2022/04/11	4	51.30	2	51.30	51.10	2	2,371	0.08%
2022/04/08	0	52.80	0	0.00	52.30	0	2,388	0.00%
2022/04/07	2	53.50	0	0.00	52.10	2	2,394	0.08%
2022/04/01	0	0.00	2	54.50	54.20	-2	2,419	-0.08%
2022/03/31	0	0.00	2	54.20	53.90	-2	2,422	-0.08%
2022/03/29	2	51.30	0	0.00	51.30	2	2,499	0.08%
2022/03/25	10	51.90	0	0.00	51.80	10	2,511	0.40%
2022/03/24	3	52.43	3	52.50	52.70	0	2,513	0.00%
2022/03/23	1	52.60	0	0.00	53.00	1	2,525	0.04%
2022/03/21	4	52.80	0	0.00	52.60	4	2,535	0.16%
2022/03/17	0	0.00	8	52.88	53.20	-8	2,578	-0.31%
2022/03/16	3	51.70	0	0.00	51.90	3	2,588	0.12%
2022/03/10	1	53.80	0	0.00	54.00	1	2,903	0.03%
2022/03/09	0	0.00	2	52.85	53.10	-2	3,213	-0.06%
2022/03/07	0	0.00	1	52.80	52.80	-1	3,406	-0.03%
2022/03/04	5	56.36	0	0.00	55.40	5	3,446	0.15%
2022/03/03	0	0.00	3.1	57.12	57.10	-3.1	3,476	-0.09%
2022/03/02	1	55.10	0	0.00	55.10	1	3,510	0.03%
2022/02/24	2	54.50	10	53.80	52.60	-8	4,031	-0.20%
2022/02/23	1	55.50	0	0.00	55.80	1	4,017	0.02%
2022/02/22	0	0.00	3	54.00	54.50	-3	4,026	-0.07%
2022/02/21	2	56.50	0	0.00	56.60	2	3,997	0.05%
2022/02/18	0	0.00	20	57.30	58.00	-20	3,982	-0.50%
2022/02/17	28	58.51	6	58.33	57.90	22	3,961	0.56%
2022/02/16	0	0.00	2	55.70	55.40	-2	3,851	-0.05%
2022/02/15	1	55.50	6	55.63	55.20	-5	3,873	-0.13%
2022/02/14	11	56.33	1	55.50	55.50	10	3,910	0.26%
2022/02/11	2	59.70	2	59.65	59.00	0	3,864	0.00%
2022/02/10	14	60.57	10	60.80	60.30	4	3,806	0.11%
2022/02/09	20	60.77	14	60.90	61.20	6	3,670	0.16%
2022/02/08	45	60.03	38	60.48	60.60	7	3,523	0.20%
2022/02/07	1	58.00	26	58.08	58.60	-25	3,143	-0.80%
2022/01/26	1	52.70	0	0.00	53.30	1	3,006	0.03%
2022/01/25	6	52.60	6	52.60	52.00	0	2,990	0.00%
2022/01/24	2	52.70	2	53.70	53.70	0	2,971	0.00%
2022/01/21	25	55.42	19	53.67	52.60	6	2,933	0.20%
2022/01/20	28	57.66	16	57.30	57.30	12	2,859	0.42%
2022/01/19	14	57.13	17	57.86	58.10	-3	2,699	-0.11%
2022/01/18	2	54.95	2	55.45	55.30	0	2,547	0.00%
2022/01/12	0	0.00	2	51.70	51.80	-2	2,468	-0.08%
2022/01/07	1	53.20	0	0.00	53.00	1	2,415	0.04%
2022/01/06	0	0.00	1	54.80	54.60	-1	2,390	-0.04%
2022/01/05	0	0.00	1	54.70	54.80	-1	2,383	-0.04%
2022/01/04	6	55.25	0	0.00	56.50	6	2,360	0.25%
2022/01/03	1.1	54.67	2	55.35	55.40	-0.9	2,334	-0.04%
2021/12/30	0	54.30	0	0.00	54.90	0	2,313	0.00%
2021/12/28	0.1	53.20	0	0.00	52.90	0.1	2,279	0.00%
2021/12/27	1.1	54.35	0	0.00	53.70	1.1	2,275	0.05%
2021/12/24	11	54.92	13	55.42	54.70	-2	2,266	-0.09%
2021/12/23	2	54.75	1	56.00	55.50	1	2,210	0.05%
2021/12/16	0	0.00	3	52.90	52.90	-3	2,116	-0.14%
2021/12/15	1	53.30	0	0.00	52.90	1	2,108	0.05%
2021/12/14	1	53.30	2	53.40	52.70	-1	2,094	-0.05%
2021/12/13	0	0.00	3	55.20	55.80	-3	2,064	-0.15%
2021/12/10	1	54.80	0	0.00	54.50	1	2,037	0.05%
2021/12/09	5	54.52	9	55.28	54.30	-4	2,018	-0.20%
2021/12/08	5	55.02	3	55.47	54.90	2	1,982	0.10%
2021/12/07	7	54.91	1	54.00	54.00	6	1,929	0.31%
2021/12/06	6	59.38	5	60.24	58.20	1	1,817	0.06%
2021/12/03	11	60.17	8	60.24	59.60	3	1,681	0.18%
2021/12/02	8	59.88	6	61.75	62.20	2	1,365	0.15%
2021/11/30	0	0.00	5	55.48	55.30	-5	1,135	-0.44%
2021/11/26	14	55.49	10	56.78	55.00	4	1,013	0.39%
2021/11/25	1	56.80	18	57.16	57.60	-17	944	-1.80%
2021/11/24	34	58.40	40	58.42	57.80	-6	841	-0.71%
2021/11/23	1	56.10	10	55.50	56.10	-9	527	-1.71%
2021/11/19	0	0.00	2	45.00	46.40	-2	365	-0.55%
2021/11/16	5	44.95	0	0.00	43.80	5	335	1.49%
2021/11/15	2	44.60	7	44.90	44.60	-5	331	-1.51%
2021/11/12	5	44.90	0	0.00	45.40	5	324	1.54%
2021/11/11	0	0.00	5	46.60	46.60	-5	285	-1.75%
2021/10/25	5	39.45	0	0.00	39.65	5	242	2.06%
2021/10/22	5	39.86	0	0.00	40.10	5	247	2.02%
2021/10/20	0	40.40	0	0.00	38.45	0	262	0.00%
2021/09/28	0	0.00	1	42.60	42.05	-1	362	-0.28%
2021/09/24	0	0.00	2	41.28	41.50	-2	361	-0.55%
2021/09/23	0	0.00	1	40.65	40.60	-1	366	-0.27%
2021/09/03	5	43.64	0	0.00	43.60	5	586	0.85%
2021/09/01	1	44.75	0	0.00	44.80	1	589	0.17%
2021/07/30	0	0.00	3	50.77	50.30	-3	773	-0.39%
2021/07/27	5	52.80	0	53.50	52.60	5	778	0.64%
2021/07/26	0	0.00	5	54.20	54.20	-5	781	-0.64%
2021/07/19	5	52.90	1	53.00	52.90	4	790	0.51%
2021/07/15	1	54.00	0	0.00	53.90	1	805	0.12%
2021/07/08	1	54.00	5	54.10	54.00	-4	944	-0.42%
2021/07/02	0	0.00	9	51.20	50.80	-9	972	-0.93%
2021/07/01	5	51.20	10	52.10	51.10	-5	981	-0.51%
2021/06/24	0	0.00	0	53.10	53.00	0	1,142	0.00%
2021/06/11	0	0.00	10	49.51	48.80	-10	986	-1.01%
2021/06/07	5	48.35	0	0.00	49.00	5	1,020	0.49%
2021/06/01	0	0.00	5	49.80	50.50	-5	1,012	-0.49%
2021/05/31	1	47.45	1	48.60	48.70	0	1,005	0.00%
2021/05/28	5	46.55	0	0.00	46.80	5	997	0.50%
2021/05/24	5	45.94	0	0.00	45.80	5	1,000	0.50%
2021/05/18	0	0.00	1	43.25	45.00	-1	1,019	-0.10%
2021/05/13	1	41.25	3	42.33	44.30	-2	996	-0.20%
2021/05/12	5	45.34	1	45.00	45.00	4	979	0.41%
2021/05/03	3	58.83	1	58.50	58.50	2	922	0.22%
2021/04/23	1	62.30	6	62.35	63.00	-5	939	-0.53%
2021/04/22	2	63.05	0	0.00	62.10	2	957	0.21%
2021/04/21	1	64.30	0	0.00	64.20	1	968	0.10%
2021/04/20	1	65.20	0	0.00	65.10	1	978	0.10%
2021/04/19	2	65.85	1	65.60	65.20	1	1,025	0.10%
2021/04/16	1	65.60	8	65.50	65.40	-7	1,025	-0.68%
2021/04/15	2	66.90	7	66.20	66.30	-5	1,053	-0.47%
2021/04/14	16	66.56	1	66.80	67.50	15	1,027	1.46%
2021/04/12	5	63.60	1	63.50	63.70	4	958	0.42%
2021/04/06	6	64.87	2.3	65.16	64.70	3.7	953	0.39%
2021/04/01	0	0.00	1.1	65.61	65.60	-1.1	940	-0.12%
2021/03/31	12	65.70	0	0.00	66.00	12	907	1.32%
2021/03/23	0	65.30	2	62.30	61.40	-2	811	-0.25%
2021/03/22	0	0.00	1	62.40	62.20	-1	817	-0.12%
2021/03/17	1	63.80	0	0.00	63.50	1	827	0.12%
2021/03/11	0	60.30	0	0.00	61.00	0	834	0.00%
2021/03/10	2	59.40	3	60.30	60.50	-1	847	-0.12%
2021/03/08	0	0.00	1	60.60	60.00	-1	868	-0.12%
2021/03/05	1	60.00	0	0.00	59.60	1	906	0.11%
2021/03/04	1	59.10	0	0.00	59.10	1	981	0.10%
2021/03/02	4	59.40	0	0.00	58.90	4	1,048	0.38%
2021/02/25	2	60.50	2	61.00	60.60	0	1,121	0.00%
2021/02/24	1	60.60	0	60.50	60.80	1	1,148	0.09%
2021/02/22	0	0.00	1	60.60	60.70	-1	1,235	-0.08%
2021/02/19	1	59.20	0	0.00	60.30	1	1,432	0.07%
2021/02/05	2	56.10	0	0.00	56.10	2	1,521	0.13%
2021/02/04	0	0.00	0.1	56.30	56.40	-0.1	1,734	0.00%
2021/02/02	0	0.00	1	55.20	55.30	-1	1,787	-0.06%
2021/02/01	1	55.61	0	0.00	55.40	1	1,826	0.06%
2021/01/27	3	59.20	0	0.00	59.00	3	1,874	0.16%
2021/01/25	0	0.00	4	59.38	59.20	-4	1,924	-0.21%
2021/01/20	0.1	61.60	0	0.00	59.50	0.1	1,947	0.00%
2021/01/19	0.1	63.30	0	0.00	62.30	0.1	1,939	0.00%
2021/01/18	3	62.57	0	0.00	62.80	3	1,943	0.15%
2021/01/14	0	0.00	3	66.20	66.20	-3	1,922	-0.16%
2021/01/13	1	65.80	1.1	65.96	65.90	-0.1	1,888	-0.01%
2021/01/07	0	0.00	2	64.70	64.60	-2	1,801	-0.11%
2021/01/05	0	0.00	4	65.10	65.60	-4	1,790	-0.22%
2021/01/04	1	61.50	5	62.32	63.00	-4	1,762	-0.23%
2020/12/31	1	63.00	0	0.00	62.30	1	1,770	0.06%
2020/12/30	0	0.00	1	63.50	63.30	-1	1,771	-0.06%
2020/12/29	0.1	65.00	0.1	64.00	63.80	0	1,808	0.00%
2020/12/24	1	64.80	1	65.40	64.50	0	1,911	0.00%
2020/12/23	2	63.90	0	0.00	64.20	2	1,949	0.10%
2020/12/22	5	64.48	2	64.50	64.00	3	1,983	0.15%
2020/12/17	1	64.50	1	64.70	64.60	0	1,989	0.00%
2020/12/16	2	65.75	0	0.00	65.40	2	1,990	0.10%
2020/12/11	0	0.00	2	63.70	64.20	-2	1,996	-0.10%
2020/12/08	0	0.00	1	66.30	66.50	-1	2,009	-0.05%
2020/12/07	0.4	65.76	0	0.00	65.60	0.4	2,012	0.02%
2020/12/04	1	68.00	2	66.80	66.80	-1	2,002	-0.05%
2020/12/03	2	67.90	3	68.13	67.60	-1	2,007	-0.05%
2020/12/02	2	68.15	1	68.10	68.10	1	2,007	0.05%
2020/12/01	5	68.50	4	68.18	68.30	1	2,002	0.05%
2020/11/30	1	69.00	21	69.00	69.40	-20	1,983	-1.01%
2020/11/27	8	67.85	1	66.00	68.40	7	1,910	0.37%
2020/11/26	1	65.20	5	65.30	64.90	-4	1,859	-0.22%
2020/11/25	12	66.70	0	0.00	65.00	12	1,858	0.65%
2020/11/24	8	67.33	2	68.00	66.40	6	1,834	0.33%
2020/11/23	5	68.40	13	68.45	67.90	-8	1,810	-0.44%
2020/11/20	10	68.36	47.4	68.73	68.40	-37.4	1,830	-2.04%
2020/11/19	17	68.81	17	68.46	69.10	0	1,814	0.00%
2020/11/18	16	68.66	8	69.29	68.50	8	1,780	0.45%
2020/11/16	2	64.70	1	64.50	64.90	1	1,688	0.06%
2020/11/13	2	64.10	1	63.90	64.50	1	1,692	0.06%
2020/11/12	3	65.47	0	0.00	65.70	3	1,655	0.18%
2020/11/11	0.1	63.30	2	62.90	62.30	-1.9	1,453	-0.13%
2020/11/10	4	62.05	0	0.00	62.20	4	1,449	0.28%
2020/11/09	38	61.95	7	61.96	61.80	31	1,435	2.16%
2020/11/06	6.3	59.57	1	59.90	59.60	5.3	1,420	0.37%
2020/11/05	1	58.80	1	58.40	58.10	0	1,415	0.00%
2020/11/03	3	57.70	3	57.90	57.80	0	1,473	0.00%
2020/10/29	2	56.70	0	0.00	56.70	2	1,469	0.14%
2020/10/21	2	61.80	0	0.00	61.90	2	1,665	0.12%
2020/10/16	1	60.70	0	0.00	60.70	1	1,757	0.06%
2020/10/15	0	0.00	10	62.30	62.30	-10	1,791	-0.56%
2020/10/13	3	62.50	0	0.00	62.50	3	1,895	0.16%
2020/10/08	10	65.46	0	0.00	64.20	10	2,100	0.48%
2020/10/06	2	65.10	3	65.37	65.40	-1	2,178	-0.05%
2020/10/05	1	64.60	1	64.40	65.70	0	2,251	0.00%
2020/09/30	0	0.00	2	61.10	61.10	-2	2,300	-0.09%
2020/09/29	5	60.24	1	60.20	60.30	4	2,440	0.16%
2020/09/28	3	59.80	8	60.50	59.80	-5	2,769	-0.18%
2020/09/25	1	57.50	0	0.00	56.20	1	2,815	0.04%
2020/09/24	2	60.80	1	60.00	60.10	1	2,847	0.04%
2020/09/16	1	64.50	0	0.00	64.40	1	3,024	0.03%
2020/09/11	0	0.00	1	63.30	62.40	-1	3,089	-0.03%
2020/09/10	0	0.00	1	63.30	63.70	-1	3,116	-0.03%
2020/09/08	0	0.00	3	63.67	63.00	-3	3,159	-0.09%
2020/09/07	2	65.00	3	65.13	63.80	-1	3,194	-0.03%
2020/09/04	1	66.00	1	66.40	66.10	0	3,218	0.00%
2020/08/31	2	67.40	1	66.80	66.80	1	3,403	0.03%
2020/08/26	1	69.30	1	69.00	69.00	0	3,658	0.00%
2020/08/24	0	0.00	1	68.40	67.20	-1	3,693	-0.03%
2020/08/21	2.3	66.20	0	0.00	67.30	2.3	3,710	0.06%
2020/08/20	5	70.30	2	70.30	65.40	3	3,746	0.08%
2020/08/19	0.1	76.00	0	0.00	72.60	0.1	3,790	0.00%
2020/08/17	0	0.00	2	77.20	76.30	-2	3,839	-0.05%
2020/08/14	0	0.00	11	75.83	76.10	-11	3,873	-0.28%
2020/08/13	1	76.80	1	75.10	75.10	0	3,893	0.00%
2020/08/12	10	77.06	8	76.30	76.10	2	3,914	0.05%
2020/08/11	3	76.03	4	76.50	76.00	-1	3,950	-0.03%
2020/08/10	3.1	78.31	0	0.00	78.30	3.1	4,018	0.08%
2020/08/06	14.1	77.69	0	0.00	77.40	14.1	4,122	0.34%
2020/08/05	0	0.00	5	79.00	78.60	-5	4,167	-0.12%
2020/08/03	5	78.60	0	0.00	78.40	5	4,296	0.12%
2020/07/30	0	0.00	2	80.50	81.10	-2	4,442	-0.05%
2020/07/29	3	79.20	0	0.00	78.90	3	4,670	0.06%
2020/07/28	3.1	78.07	7	80.40	77.00	-4	4,731	-0.08%
2020/07/27	1.1	80.31	9	80.31	80.10	-8	4,772	-0.17%
2020/07/24	6.1	82.25	0	0.00	82.00	6.1	4,999	0.12%
2020/07/23	1	83.80	0	0.00	83.80	1	5,474	0.02%
2020/07/22	1	85.20	6	84.65	85.10	-5	5,504	-0.09%
2020/07/21	11	84.19	2	84.20	84.70	9	5,508	0.16%
2020/07/20	6.1	83.12	7	82.74	82.40	-1	5,548	-0.02%
2020/07/17	17	85.85	6	84.67	84.40	11	5,552	0.20%
2020/07/16	5	87.28	0	0.00	87.00	5	5,584	0.09%
2020/07/15	11	88.95	19	89.37	87.40	-8	5,595	-0.14%
2020/07/14	5	87.08	15	87.08	87.50	-10	5,562	-0.18%
2020/07/13	6	87.08	0	0.00	86.50	6	5,645	0.11%
2020/07/10	53.3	87.06	3	90.20	86.50	50.3	5,669	0.89%
2020/07/09	26	91.69	26	91.28	90.20	0	5,663	0.00%
2020/07/08	11.1	91.32	20	90.98	91.70	-9	5,700	-0.16%
2020/07/07	51	92.82	45	93.10	92.20	6	5,743	0.10%
2020/07/06	0	0.00	2	89.30	90.50	-2	5,507	-0.04%
2020/07/03	10	88.87	0	0.00	88.10	10	5,512	0.18%
2020/07/02	1	89.90	7	89.71	89.40	-6	5,676	-0.11%
2020/06/30	12	90.96	7	90.56	90.60	5	5,904	0.08%
2020/06/29	18	90.00	5	90.24	89.70	13	5,942	0.22%
2020/06/22	1	88.60	0	0.00	88.30	1	6,213	0.02%
2020/06/18	3	89.50	20	89.16	88.60	-17	6,555	-0.26%
2020/06/16	20	90.30	8	89.54	90.20	12	6,780	0.18%
2020/06/15	1.1	88.67	0	0.00	87.60	1.1	7,043	0.02%
2020/06/12	5.1	86.96	1	86.80	88.00	4.1	7,310	0.06%
2020/06/11	3.1	90.58	0	0.00	89.60	3.1	7,479	0.04%
2020/06/10	17.1	91.04	0	0.00	91.10	17.1	7,712	0.22%
2020/06/09	4.1	91.75	12	92.61	91.20	-7.9	7,911	-0.10%
2020/06/08	14.1	92.90	11	94.87	92.60	3.1	8,061	0.04%
2020/06/05	12	94.51	11	93.78	94.60	1	8,267	0.01%
2020/06/04	11	93.50	8	94.75	93.50	3	8,463	0.04%
2020/06/03	9	93.18	7	93.21	93.20	2	8,549	0.02%
2020/06/02	20	93.13	32	92.93	91.90	-12	8,694	-0.14%
2020/06/01	5	90.40	10	90.20	90.40	-5	8,949	-0.06%
2020/05/29	8	89.39	1	89.10	89.00	7	9,020	0.08%
2020/05/28	0	0.00	6	91.23	89.80	-6	9,091	-0.07%
2020/05/27	7.1	91.26	9	92.94	90.90	-2	9,238	-0.02%
2020/05/26	14	92.42	17	92.45	92.70	-3	9,535	-0.03%
2020/05/25	8	89.85	8	90.46	89.80	0	9,889	0.00%
2020/05/22	29	92.43	22	92.30	90.80	7	10,018	0.07%
2020/05/21	13.1	91.98	5	90.60	92.00	8.1	9,998	0.08%
2020/05/20	7.1	90.65	5	91.86	90.50	2.1	9,983	0.02%
2020/05/19	5.1	91.81	6	92.53	91.80	-0.9	9,972	-0.01%
2020/05/18	6	90.90	7	91.23	90.90	-1	9,965	-0.01%
2020/05/15	8	90.38	13	93.77	90.30	-5	9,945	-0.05%
2020/05/14	29.1	94.49	32	94.84	92.60	-3	9,870	-0.03%
2020/05/13	5.1	93.70	8	93.49	93.70	-3	9,811	-0.03%
2020/05/12	20	95.58	23	95.30	93.90	-3	9,963	-0.03%
2020/05/11	3	95.80	6	95.63	95.30	-3	9,941	-0.03%
2020/05/08	7	95.21	5	97.50	94.60	2	9,931	0.02%
2020/05/07	21	98.71	21	98.59	96.90	0	9,868	0.00%
2020/05/06	11	97.79	19	98.23	98.20	-8	9,762	-0.08%
2020/05/05	42	100.51	35	99.47	98.50	7	9,741	0.07%
2020/05/04	8	96.88	37	94.61	98.00	-29	9,542	-0.30%
2020/04/30	11.1	97.25	6	98.08	96.70	5.1	9,499	0.05%
2020/04/29	21	98.61	19	99.47	97.00	2	9,497	0.02%
2020/04/28	40	97.73	41	98.38	99.20	-1	9,332	-0.01%
2020/04/27	0	0.00	7	91.06	90.90	-7	8,871	-0.08%
2020/04/24	5	90.00	5	89.60	90.00	0	8,832	0.00%
2020/04/23	25	90.31	4	88.95	90.00	21	8,807	0.24%
2020/04/22	3	88.20	0	0.00	88.00	3	8,741	0.03%
2020/04/21	34	90.75	32	89.48	87.90	2	8,709	0.02%
2020/04/20	1	88.40	2	89.00	89.30	-1	8,631	-0.01%
2020/04/17	2	88.70	5	91.80	88.10	-3	8,629	-0.03%
2020/04/16	9	91.02	7	92.16	90.80	2	8,588	0.02%
2020/04/14	7	89.94	6	90.87	91.30	1	8,509	0.01%
2020/04/13	13	91.27	12	92.11	90.10	1	8,521	0.01%
2020/04/10	34	90.64	33	90.65	90.60	1	8,423	0.01%
2020/04/09	13	88.52	1	88.60	87.50	12	8,305	0.14%
2020/04/08	26	90.68	1	90.00	90.60	25	8,261	0.30%
2020/04/07	8	90.85	17	91.79	90.10	-9	8,198	-0.11%
2020/04/06	2	89.70	20	90.77	91.80	-18	8,011	-0.22%
2020/04/01	0	0.00	4	88.00	87.60	-4	7,877	-0.05%
2020/03/31	1	88.20	1	88.00	86.70	0	7,985	0.00%
2020/03/30	3	87.47	6	87.40	87.10	-3	7,973	-0.04%
2020/03/27	6	87.92	64	87.20	84.70	-58	8,009	-0.72%
2020/03/26	32	86.32	0	0.00	88.00	32	8,005	0.40%
2020/03/25	5	86.86	14	88.56	84.00	-9	7,898	-0.11%
2020/03/24	9	84.44	4	85.00	84.90	5	7,733	0.06%
2020/03/23	55	78.07	54	78.33	80.00	1	7,629	0.01%
2020/03/20	0	0.00	1	74.90	77.00	-1	7,849	-0.01%
2020/03/19	10	71.19	155	73.22	70.00	-145	8,024	-1.81%	大賣/鉅額交易
2020/03/18	64	81.85	44	81.31	77.70	20	7,779	0.26%
2020/03/17	39	78.95	57	78.26	79.80	-18	7,527	-0.24%
2020/03/16	38	82.40	28	83.43	77.00	10	7,345	0.14%
2020/03/13	52	78.67	53	78.01	85.00	-1	7,123	-0.01%
2020/03/12	11	83.87	9	83.04	84.30	2	6,970	0.03%
2020/03/11	13	90.69	33	91.78	88.80	-20	6,873	-0.29%
2020/03/10	60	88.62	42	89.47	91.00	18	6,670	0.27%
2020/03/09	3	87.40	7	85.54	84.10	-4	6,453	-0.06%
2020/03/06	12	90.41	24	89.66	89.90	-12	6,382	-0.19%
2020/03/05	19	89.37	17	89.73	89.20	2	6,342	0.03%
2020/03/04	1	82.80	5	82.66	83.60	-4	6,476	-0.06%
2020/03/03	1	85.80	9	83.60	82.50	-8	6,458	-0.12%
2020/03/02	21	82.40	16	79.86	82.10	5	6,374	0.08%
2020/02/27	17	84.78	19	82.00	79.70	-2	6,266	-0.03%
2020/02/26	40	83.21	109	83.11	86.90	-69	6,006	-1.15%	大賣/
2020/02/25	34	77.41	13	77.85	79.00	21	5,555	0.38%
2020/02/24	0	75.00	0	0.00	74.90	0	5,443	0.00%
2020/02/21	0	74.00	0	0.00	74.00	0	5,577	0.00%
2020/02/19	1	75.10	0	0.00	74.90	1	5,672	0.02%
2020/02/18	1	75.10	1	77.40	75.10	0	5,734	0.00%
2020/02/17	0	77.70	5	76.34	76.40	-5	5,816	-0.09%
2020/02/14	3	77.54	2	77.85	77.70	1	5,862	0.02%
2020/02/13	67	78.51	68	79.34	77.10	-1	5,845	-0.02%
2020/02/12	26	75.73	1	76.20	75.60	25	5,704	0.44%
2020/02/11	8	75.73	17	75.77	75.60	-9	5,831	-0.15%
2020/02/10	6	74.67	8	74.81	74.80	-2	5,900	-0.03%
2020/02/07	2	74.90	7	74.60	74.50	-5	6,099	-0.08%
2020/02/06	9	77.04	2	78.10	77.20	7	6,246	0.11%
2020/02/05	10	73.30	10	74.40	74.50	0	6,232	0.00%
2020/02/04	2	73.95	1	73.00	73.60	1	6,302	0.02%
2020/02/03	2	72.50	12	71.20	71.70	-10	6,414	-0.16%
2020/01/31	9	77.32	15	75.89	76.80	-6	6,410	-0.09%
2020/01/30	2	80.55	1	80.30	80.10	1	6,575	0.02%
2020/01/20	0	0.00	1	89.10	89.00	-1	6,625	-0.02%
2020/01/17	1	89.50	11	89.67	89.50	-10	6,804	-0.15%
2020/01/16	4	89.53	15	89.40	89.80	-11	6,887	-0.16%
2020/01/15	7	89.99	2	90.50	89.80	5	7,155	0.07%
2020/01/14	26	90.96	11	91.09	91.10	15	7,415	0.20%
2020/01/13	23	90.28	16	90.00	90.50	7	7,440	0.09%
2020/01/10	9	88.17	13	89.66	88.00	-4	7,504	-0.05%
2020/01/09	21	90.17	10	91.00	90.00	11	7,496	0.15%
2020/01/08	16	90.08	10	89.60	89.90	6	7,601	0.08%
2020/01/07	61	93.09	43	92.25	91.90	18	7,621	0.24%
2020/01/06	19	91.81	12	92.95	91.60	7	7,678	0.09%
2020/01/03	44	93.74	44	97.08	94.20	0	7,785	0.00%
2020/01/02	13	96.03	18	95.92	96.00	-5	7,952	-0.06%
2019/12/31	14	94.67	17	94.79	94.70	-3	8,302	-0.04%
2019/12/30	14	94.46	10	95.40	94.50	4	8,535	0.05%
2019/12/27	14	95.09	13	95.62	95.00	1	8,834	0.01%
2019/12/26	52	96.32	17	97.54	96.00	35	8,889	0.39%
2019/12/25	13	97.02	55	97.22	97.00	-42	8,756	-0.48%
2019/12/24	115	97.19	96	96.75	97.60	19	8,898	0.21%	大買/
2019/12/23	40	95.17	43	96.88	95.00	-3	8,878	-0.03%
2019/12/20	12	95.60	12	94.83	95.50	0	8,867	0.00%
2019/12/19	13	95.30	13	94.14	95.50	0	8,965	0.00%
2019/12/18	15	94.23	15	95.80	94.10	0	9,095	0.00%
2019/12/17	101	97.01	88.3	97.50	95.60	12.7	9,503	0.13%	大買/
2019/12/16	76	95.35	57	95.26	95.40	19	9,286	0.20%
2019/12/13	7	90.41	4.4	90.69	90.70	2.6	9,183	0.03%
2019/12/12	2	91.55	1	91.70	91.40	1	9,402	0.01%
2019/12/11	5	92.20	16	92.59	91.50	-11	9,484	-0.12%
2019/12/10	8	92.86	5	93.10	92.70	3	9,607	0.03%
2019/12/09	16	93.80	17	94.12	93.80	-1	9,898	-0.01%
2019/12/06	23	93.41	26	93.93	93.10	-3	9,987	-0.03%
2019/12/05	16	93.15	17	92.24	93.20	-1	10,004	-0.01%
2019/12/04	14	91.04	12	90.50	91.10	2	10,187	0.02%
2019/12/03	16	91.01	14	91.09	90.80	2	10,373	0.02%
2019/12/02	25	92.19	23	93.41	92.00	2	10,553	0.02%
2019/11/29	40	94.77	44	96.56	93.00	-4	10,837	-0.04%
2019/11/28	16	92.69	31	92.35	93.00	-15	10,567	-0.14%
2019/11/27	18	91.92	16	92.08	91.80	2	10,976	0.02%
2019/11/26	13	91.02	19	91.39	91.00	-6	11,262	-0.05%
2019/11/25	15	90.33	10	90.50	90.20	5	11,385	0.04%
2019/11/22	2	88.40	4	88.85	88.00	-2	11,524	-0.02%
2019/11/21	4	87.53	6	88.18	88.90	-2	11,884	-0.02%
2019/11/20	14	87.49	7	87.91	87.80	7	12,429	0.06%
2019/11/19	3	90.50	3	90.53	89.90	0	12,550	0.00%
2019/11/18	9	89.38	9	90.26	90.90	0	12,826	0.00%
2019/11/15	11	90.85	5	90.66	90.20	6	13,084	0.05%
2019/11/14	9	91.96	26	93.60	91.40	-17	13,242	-0.13%
2019/11/13	28	94.53	27	93.67	94.70	1	13,400	0.01%
2019/11/12	24	93.74	1	92.90	93.80	23	13,731	0.17%
2019/11/11	7	93.41	27	93.64	92.00	-20	14,183	-0.14%
2019/11/08	27	94.29	22	94.42	94.30	5	14,793	0.03%
2019/11/07	22	93.07	25	94.47	92.90	-3	15,392	-0.02%
2019/11/06	28	96.19	25	97.02	95.50	3	15,765	0.02%
2019/11/05	21	95.89	25	94.42	96.00	-4	15,825	-0.03%
2019/11/04	19	92.76	19	93.18	92.80	0	15,816	0.00%
2019/11/01	20	91.74	50	89.70	92.20	-30	15,865	-0.19%
2019/10/31	23	90.80	3	92.27	90.60	20	15,969	0.13%
2019/10/30	8	92.86	6.4	92.88	92.80	1.6	16,076	0.01%
2019/10/29	17.1	94.57	29	96.43	92.80	-11.9	16,206	-0.07%
2019/10/28	30.3	98.21	19	98.72	97.80	11.3	16,139	0.07%
2019/10/25	74	98.38	54	99.60	97.80	20	16,135	0.12%
2019/10/24	18	98.03	19	97.96	98.00	-1	16,112	-0.01%
2019/10/23	23	98.06	17	101.50	97.60	6	16,129	0.04%
2019/10/22	25	100.27	35	98.67	100.50	-10	16,011	-0.06%
2019/10/21	16	96.68	1	96.40	95.80	15	16,012	0.09%
2019/10/18	21	97.01	40	96.43	97.00	-19	16,083	-0.12%
2019/10/17	19	95.64	14	94.69	95.90	5	16,075	0.03%
2019/10/16	17	93.99	16	96.59	93.60	1	16,133	0.01%
2019/10/15	27	96.27	19	96.74	95.60	8	16,127	0.05%
2019/10/14	9	96.96	8	99.55	96.90	1	16,236	0.01%
2019/10/09	16	97.78	15	98.23	97.30	1	16,162	0.01%
2019/10/08	12	97.83	8	100.01	97.50	4	16,156	0.02%
2019/10/07	10	100.35	16	100.41	99.80	-6	16,067	-0.04%
2019/10/04	15	96.49	64	95.81	95.10	-49	15,759	-0.31%
2019/10/03	12	95.52	15	95.47	96.50	-3	15,622	-0.02%
2019/10/02	41	92.40	12	91.94	92.30	29	15,378	0.19%
2019/10/01	1	91.50	12	90.58	91.50	-11	15,417	-0.07%
2019/09/27	33	90.14	24	89.94	89.70	9	15,448	0.06%
2019/09/26	18	91.26	12	92.80	91.00	6	15,364	0.04%
2019/09/25	6	91.15	2	92.80	91.20	4	15,396	0.03%
2019/09/24	8	94.49	7	94.07	92.20	1	15,598	0.01%
2019/09/23	59	94.60	9	94.72	94.20	50	15,578	0.32%
2019/09/20	9.3	94.98	49	95.26	96.30	-39.7	15,538	-0.26%
2019/09/19	2	89.60	1	89.50	89.00	1	15,258	0.01%
2019/09/18	8	87.15	5	87.62	89.20	3	15,388	0.02%
2019/09/17	7	87.34	4	88.13	86.60	3	15,311	0.02%
2019/09/16	2	89.90	3	90.57	90.40	-1	15,312	-0.01%
2019/09/12	5	90.70	1	92.00	91.00	4	15,693	0.03%
2019/09/11	4	86.75	20	87.74	91.30	-16	15,835	-0.10%
2019/09/10	11	90.39	5	91.74	88.60	6	15,670	0.04%
2019/09/09	0	0.00	1	91.40	91.10	-1	15,735	-0.01%
2019/09/06	31	92.92	19	91.68	91.00	12	15,763	0.08%
2019/09/05	1	92.70	21	91.28	93.30	-20	15,706	-0.13%
2019/09/04	5	89.80	7	89.86	90.40	-2	15,718	-0.01%
2019/09/03	64	90.38	35	87.69	89.70	29	15,971	0.18%
2019/09/02	4	92.58	17	90.15	94.10	-13	15,784	-0.08%
2019/08/30	126	100.23	22	97.46	94.10	104	15,603	0.67%	大買/鉅額交易
2019/08/29	13	103.92	35	103.33	104.50	-22	15,310	-0.14%
2019/08/28	20	98.00	20	99.50	99.50	0	15,040	0.00%
2019/08/27	8	99.65	2	99.60	98.70	6	14,919	0.04%
2019/08/26	80	100.01	54	99.41	96.50	26	14,827	0.18%
2019/08/23	116	101.25	101	102.57	102.50	15	14,486	0.10%	大買/大賣/
2019/08/22	41	92.90	48	94.03	95.00	-7	13,937	-0.05%
2019/08/21	51	82.58	84	84.27	86.40	-33	13,830	-0.24%
2019/08/20	93	86.16	49	85.58	83.60	44	13,650	0.32%
2019/08/19	49	83.81	44	84.00	84.00	5	13,465	0.04%
2019/08/16	69	83.36	40	83.76	84.00	29	13,304	0.22%
2019/08/15	57	81.53	110	82.58	82.60	-53	13,138	-0.40%	大賣/
2019/08/14	71	81.45	81	82.21	83.00	-10	12,923	-0.08%
2019/08/13	45	77.27	33	75.02	78.80	12	12,624	0.10%
2019/08/12	57	72.26	98	71.75	73.10	-41	12,124	-0.34%
2019/08/08	10	67.80	8	67.28	69.30	2	11,526	0.02%
2019/08/07	74	63.14	12	63.48	63.00	62	11,283	0.55%
2019/08/06	10	58.15	10	57.80	62.00	0	11,240	0.00%
2019/08/02	7	62.81	9	62.06	60.90	-2	11,223	-0.02%
2019/08/01	7	63.47	3	64.13	63.90	4	11,152	0.04%
2019/07/31	1	59.80	3	60.37	62.90	-2	11,202	-0.02%
2019/07/30	7	59.47	4	60.33	58.80	3	11,277	0.03%
2019/07/29	5	63.28	6	63.43	62.90	-1	11,281	-0.01%
2019/07/26	10	63.29	2	63.30	62.80	8	11,471	0.07%
2019/07/25	5	62.48	2	62.10	62.80	3	11,385	0.03%
2019/07/24	4	62.20	0	0.00	62.60	4	11,330	0.04%
2019/07/23	7	61.66	29	62.31	61.10	-22	11,231	-0.20%
2019/07/22	1	58.70	3	58.57	59.50	-2	10,977	-0.02%
2019/07/19	8	58.04	6	58.22	57.60	2	10,913	0.02%
2019/07/18	2	57.50	9	57.53	57.30	-7	10,868	-0.06%
2019/07/17	21	59.39	8	59.60	59.10	13	10,796	0.12%
2019/07/16	29	61.84	13	62.78	61.50	16	10,708	0.15%
2019/07/15	7	63.17	19	63.07	64.00	-12	10,593	-0.11%
2019/07/12	21	63.19	5	62.60	63.00	16	10,628	0.15%
2019/07/11	9	62.92	100	62.90	62.90	-91	10,841	-0.84%
2019/07/10	21	60.99	26	61.29	61.50	-5	11,154	-0.04%
2019/07/09	6	59.97	1	60.40	59.80	5	11,151	0.04%
2019/07/08	20	62.10	1	61.80	62.00	19	11,535	0.16%
2019/07/05	20	63.27	43	63.03	62.50	-23	11,722	-0.20%
2019/07/04	41	62.01	29	61.61	61.30	12	11,745	0.10%
2019/07/03	45	63.30	4	64.88	63.20	41	11,991	0.34%
2019/07/02	49	65.11	37	65.94	64.80	12	12,050	0.10%
2019/07/01	29	64.63	24	64.59	64.80	5	12,119	0.04%
2019/06/28	30	61.97	6	62.70	61.80	24	12,219	0.20%
2019/06/27	26	62.75	28	62.21	62.00	-2	12,399	-0.02%
2019/06/26	45	60.87	58	61.83	62.70	-13	12,304	-0.11%
2019/06/25	25	62.18	42	62.60	61.20	-17	12,128	-0.14%
2019/06/24	22	59.77	24	60.67	61.10	-2	11,920	-0.02%
2019/06/21	35	61.75	10	61.49	61.10	25	11,847	0.21%
2019/06/20	12	59.73	33	61.64	63.40	-21	11,615	-0.18%
2019/06/19	36	60.22	18	58.80	58.50	18	11,369	0.16%
2019/06/18	14	58.60	22	58.37	56.70	-8	11,234	-0.07%
2019/06/17	10	59.35	26	59.19	60.10	-16	11,231	-0.14%
2019/06/14	5	57.80	6	58.47	58.70	-1	11,073	-0.01%
2019/06/13	34	58.11	25	58.52	58.00	9	10,957	0.08%
2019/06/12	50	57.45	81	57.99	59.00	-31	10,794	-0.29%
2019/06/11	77	56.87	17	57.32	57.50	60	10,554	0.57%
2019/06/10	3	53.13	5	53.62	54.80	-2	10,059	-0.02%
2019/06/06	6	48.13	6	48.48	49.90	0	9,846	0.00%
2019/06/05	7	48.71	18	48.32	48.15	-11	9,730	-0.11%
2019/06/04	1	47.00	0	0.00	46.80	1	9,586	0.01%
2019/06/03	18	47.13	5	46.84	46.90	13	9,617	0.14%
2019/05/31	15	48.37	16	48.38	48.70	-1	9,743	-0.01%
2019/05/30	11	46.48	13	46.71	47.20	-2	9,599	-0.02%
2019/05/29	11	46.41	9	46.32	46.30	2	9,596	0.02%
2019/05/28	29	46.41	41	46.36	47.50	-12	9,627	-0.12%
2019/05/27	14	48.18	2	47.65	46.75	12	9,734	0.12%
2019/05/24	4	48.78	6	49.35	48.90	-2	9,861	-0.02%
2019/05/23	6	48.13	6	48.05	47.50	0	9,729	0.00%
2019/05/22	20	50.66	40	50.19	49.35	-20	9,720	-0.21%
2019/05/21	21	51.25	24	49.49	50.70	-3	9,634	-0.03%
2019/05/20	8	47.95	10	49.31	47.90	-2	9,479	-0.02%
2019/05/17	17	52.73	14	52.14	50.50	3	9,331	0.03%
2019/05/16	3	56.20	0	0.00	54.50	3	9,202	0.03%
2019/05/15	7	56.77	17	57.04	57.50	-10	9,122	-0.11%
2019/05/14	13	52.27	10	52.79	55.50	3	8,926	0.03%
2019/05/13	2	53.30	2	52.95	52.10	0	8,773	0.00%
2019/05/10	2	53.80	4	54.38	54.00	-2	8,788	-0.02%
2019/05/09	3	55.40	0	0.00	54.30	3	8,664	0.03%
2019/05/08	6	55.68	10	56.23	57.50	-4	8,634	-0.05%
2019/05/07	8	57.08	7	59.04	55.00	1	8,405	0.01%
2019/05/06	28	60.17	11	60.64	58.60	17	8,198	0.21%
2019/05/03	27	63.12	3	62.70	62.50	24	8,044	0.30%
2019/05/02	7	64.79	1	63.10	63.60	6	7,822	0.08%
2019/04/30	0	0.00	1	61.60	62.00	-1	7,819	-0.01%
2019/04/29	1	59.00	0	0.00	58.70	1	7,862	0.01%
2019/04/26	0	0.00	1	60.60	61.30	-1	7,920	-0.01%
2019/04/25	6	59.33	1	62.90	60.00	5	7,981	0.06%
2019/04/24	20	61.15	2	61.90	61.00	18	8,074	0.22%
2019/04/23	0	0.00	1	57.30	58.50	-1	8,183	-0.01%
2019/04/22	1	60.70	1	60.30	60.80	0	8,490	0.00%
2019/04/19	2	61.20	10	62.80	60.70	-8	8,704	-0.09%
2019/04/18	3	64.47	1	65.00	63.80	2	9,006	0.02%
2019/04/17	3	62.97	3	64.03	66.90	0	9,317	0.00%
2019/04/16	12	61.20	19	60.82	62.00	-7	9,335	-0.07%
2019/04/15	1	58.60	4	57.75	58.60	-3	8,995	-0.03%
2019/04/12	14	52.19	21	52.28	53.30	-7	8,983	-0.08%
2019/04/11	27	49.50	8	50.29	49.40	19	8,634	0.22%
2019/04/10	8	48.51	5	48.60	48.35	3	8,412	0.04%
2019/04/09	20	48.85	18	49.12	49.60	2	8,328	0.02%
2019/04/08	3	47.90	1	45.50	48.15	2	8,086	0.02%
2019/04/03	16	43.81	16	43.69	43.80	0	8,052	0.00%
2019/04/02	6	41.60	6	43.33	43.55	0	8,075	0.00%
2019/04/01	2	39.53	12	38.49	39.70	-10	8,016	-0.12%
2019/03/29	0	0.00	3	36.28	36.10	-3	7,944	-0.04%
2019/03/28	10	36.80	2	36.93	36.30	8	8,027	0.10%
2019/03/27	2	36.80	1	36.70	37.05	1	8,119	0.01%
2019/03/25	1	35.70	10	35.38	35.30	-9	8,446	-0.11%
2019/03/22	1	38.85	0	0.00	36.55	1	8,669	0.01%
2019/03/21	0	0.00	6	36.52	36.95	-6	8,582	-0.07%
2019/03/20	3	36.07	3	35.68	35.55	0	8,619	0.00%
2019/03/19	1	35.40	1	34.85	34.30	0	8,513	0.00%
2019/03/15	3	34.30	0	0.00	33.80	3	8,432	0.04%
2019/03/08	4	33.30	4	33.66	33.95	0	8,430	0.00%
2019/03/06	32	36.02	30	35.48	35.00	2	8,268	0.02%
2019/03/04	0	0.00	3	34.93	35.00	-3	8,032	-0.04%
2019/02/27	2	35.88	1	35.50	35.50	1	7,976	0.01%
2019/02/26	1	37.00	3	37.35	36.00	-2	7,885	-0.03%
2019/02/25	4	35.66	31.2	37.19	37.50	-27.2	7,609	-0.36%
2019/02/22	2	34.30	1	34.50	34.10	1	7,341	0.01%
2019/02/21	0	0.00	3	34.40	34.15	-3	7,289	-0.04%
2019/02/20	2	33.85	0	0.00	33.70	2	7,201	0.03%
2019/02/18	0	0.00	3	33.35	34.20	-3	7,134	-0.04%
2019/02/15	1	33.90	1	33.40	33.15	0	7,080	0.00%
2019/02/14	2	34.50	2	34.58	33.80	0	7,026	0.00%
2019/02/13	1	33.80	1	34.55	33.60	0	6,930	0.00%
2019/02/12	6	35.10	5	35.26	34.80	1	6,873	0.01%
2019/02/11	5	34.67	2	34.90	35.10	3	6,773	0.04%
2019/01/30	3	33.38	0	0.00	33.30	3	6,671	0.04%
2019/01/28	1	36.20	1	35.10	34.80	0	6,478	0.00%
2019/01/25	1	35.80	2	35.50	35.20	-1	6,386	-0.02%
2019/01/24	0	0.00	1	34.55	34.80	-1	6,306	-0.02%
2019/01/23	3	34.92	13	34.40	35.00	-10	6,257	-0.16%
2019/01/22	12	36.00	1	35.05	34.70	11	6,203	0.18%
2019/01/21	0	0.00	4	35.18	35.30	-4	6,119	-0.07%
2019/01/18	2	36.20	2	36.55	36.20	0	6,020	0.00%
2019/01/17	0	0.00	42	36.68	36.60	-42	5,891	-0.71%
2019/01/16	6	37.38	39	37.36	37.25	-33	5,795	-0.57%
2019/01/15	73	36.70	1	36.60	38.35	72	5,643	1.28%
2019/01/14	9	36.88	131	36.94	37.15	-122	5,462	-2.23%	大賣/鉅額交易
2019/01/11	129	35.56	0	0.00	36.10	129	5,073	2.54%	大買/鉅額交易
2019/01/10	7	35.56	59	34.60	35.85	-52	4,792	-1.09%
2019/01/09	54	35.06	5	34.91	34.90	49	4,390	1.12%
2019/01/08	53	32.29	177	34.65	34.95	-124	3,940	-3.15%	大賣/鉅額交易
2019/01/07	1	31.80	1	31.80	31.80	0	3,550	0.00%
2019/01/04	60	28.95	0	0.00	29.50	60	3,422	1.75%
2019/01/03	1	30.10	1	32.40	30.10	0	3,335	0.00%
2019/01/02	1	31.20	4	31.00	31.70	-3	3,175	-0.09%
2018/12/28	1	31.30	0	0.00	31.40	1	3,122	0.03%
2018/12/27	0	0.00	2	31.55	32.00	-2	3,038	-0.07%
2018/12/26	1	33.10	11	33.17	31.20	-10	2,925	-0.34%
2018/12/25	13	33.52	1	32.60	32.10	12	2,824	0.42%
2018/12/24	15	34.41	13	34.61	35.25	2	2,592	0.08%
2018/12/22	3	32.40	39	32.92	33.40	-36	2,312	-1.56%
2018/12/21	0	0.00	115	30.98	31.85	-115	2,188	-5.25%	大賣/鉅額交易
2018/12/20	1	30.05	1	31.65	29.85	0	2,085	0.00%
2018/12/19	2	31.85	1	32.05	31.85	1	1,952	0.05%
2018/12/18	0	0.00	32	30.63	31.05	-32	1,724	-1.86%
2018/12/17	3	29.88	27	30.16	29.80	-24	1,532	-1.57%
2018/12/14	11	29.39	8	29.29	29.95	3	1,329	0.23%
2018/12/13	6	27.95	153.4	28.84	28.90	-147.4	1,149	-12.82%	大賣/鉅額交易
2018/12/12	1	24.40	186	25.35	26.30	-185	938	-19.71%	大賣/鉅額交易
2018/12/07	8	24.45	15	24.48	23.95	-7	862	-0.81%
2018/12/06	0	0.00	5	24.40	24.35	-5	837	-0.60%
2018/12/04	5	23.40	33	23.38	23.10	-28	799	-3.50%
2018/12/03	0	0.00	1	23.00	23.00	-1	773	-0.13%
2018/11/21	0	0.00	265	20.97	21.25	-265	756	-35.02%	大賣/鉅額交易
2018/11/19	0	0.00	100	21.35	21.45	-100	762	-13.11%
2018/11/05	0	0.00	20	21.30	21.50	-20	758	-2.64%
2018/11/01	30	21.41	0	0.00	20.80	30	753	3.98%
2018/10/29	0	0.00	1	20.25	21.35	-1	750	-0.13%
2018/10/11	0	0.00	2	20.63	20.35	-2	704	-0.28%
2018/10/05	0	0.00	1	22.30	22.00	-1	665	-0.15%
2018/10/04	1	23.65	0	0.00	23.20	1	647	0.15%
2018/10/03	1	24.15	1	25.50	24.15	0	632	0.00%
2018/10/02	0	0.00	6	24.17	24.70	-6	588	-1.02%
2018/10/01	5	24.33	0	0.00	24.35	5	572	0.87%
2018/09/28	45	23.54	4	24.30	24.35	41	511	8.02%
2018/09/27	0	0.00	140	22.70	22.70	-140	392	-35.63%	大賣/鉅額交易
2018/09/21	1	22.00	3	21.93	22.20	-2	331	-0.60%
2018/09/20	2	21.95	0	0.00	22.05	2	292	0.68%
2018/09/14	0	0.00	1	20.10	20.20	-1	219	-0.46%
2018/09/13	20	19.60	0	0.00	19.80	20	214	9.33%
2018/09/11	189	20.20	0	0.00	20.20	189	215	87.71%	大買/鉅額交易
2018/09/10	6	19.95	0	0.00	20.10	6	205	2.92%
2018/09/07	5	19.65	0	0.00	19.90	5	191	2.61%
2018/09/06	180	20.45	0	0.00	20.00	180	184	97.68%	大買/鉅額交易
2018/09/04	11	20.29	0	0.00	20.55	11	181	6.05%
2018/08/31	0	0.00	1	19.70	19.70	-1	182	-0.57%
2018/08/24	0	0.00	1	18.35	18.40	-1	158	-0.63%
2018/08/22	0	0.00	1	18.45	18.30	-1	158	-0.63%
2018/08/13	40	18.35	0	0.00	18.20	40	147	27.15%
2018/08/10	47	18.81	0	0.00	18.70	47	139	33.76%
2018/08/09	30	18.90	0	0.00	18.90	30	136	21.95%
2018/08/08	10	19.00	0	0.00	19.00	10	131	7.60%
2018/07/27	0	0.00	6	20.28	20.35	-6	108	-5.53%
2018/07/25	0	0.00	5	20.40	20.35	-5	106	-4.68%
2018/07/11	0	0.00	1	20.40	20.30	-1	124	-0.81%
2018/05/28	0	0.00	1	20.50	21.00	-1	108	-0.92%
2018/03/05	7	26.50	0	0.00	25.80	7	213	3.28%
2018/02/09	2	25.95	0	0.00	25.35	2	251	0.80%
2018/02/05	0	0.00	1	25.90	25.90	-1	260	-0.38%
2018/01/31	1	26.80	0	0.00	27.15	1	312	0.32%
2018/01/04	1	30.35	0	0.00	30.00	1	684	0.15%