泰碩 (3338)-宏遠-台中券商分點個股進出

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
86.0
漲跌
▲0.7
漲幅
+0.82%
成交量
3,952張
產業
上市電子零組件類股
537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－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中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
2024/06/14	20	85.30	42	86.83	86.00	-22	8,138	-0.27%
2024/06/13	0	0.00	5	85.78	85.30	-5	8,106	-0.06%
2024/06/12	4	84.08	0	0.00	85.40	4	8,095	0.05%
2024/06/11	10	86.20	1	85.80	85.00	9	8,110	0.11%
2024/06/07	24	85.27	38	86.86	87.10	-14	8,225	-0.17%
2024/06/06	13	84.73	3	84.40	84.40	10	8,261	0.12%
2024/06/05	18	86.05	7	85.73	85.30	11	8,297	0.13%
2024/06/04	15	88.73	0	0.00	88.50	15	8,476	0.18%
2024/06/03	5	90.60	0	0.00	90.80	5	9,009	0.06%
2024/05/30	5	93.68	33	92.99	92.00	-28	8,928	-0.31%
2024/05/29	27	93.41	24	93.74	91.40	3	8,751	0.03%
2024/05/28	10	90.40	0	0.00	90.70	10	8,343	0.12%
2024/05/27	0	0.00	4	91.80	91.20	-4	8,191	-0.05%
2024/05/24	51	88.85	45	89.76	89.10	6	7,782	0.08%
2024/05/23	20	86.74	35	85.37	85.50	-15	6,902	-0.22%
2024/05/22	27	83.34	0	0.00	83.50	27	6,408	0.42%
2024/05/21	21	86.50	32	86.68	87.60	-11	5,967	-0.18%
2024/05/20	5	75.10	4	76.48	80.80	1	5,023	0.02%
2024/05/17	1	74.20	0	0.00	73.50	1	4,853	0.02%
2024/05/16	0	0.00	4	73.10	72.50	-4	4,846	-0.08%
2024/05/15	3	71.10	0	0.00	70.30	3	4,873	0.06%
2024/05/10	3	70.90	1	71.20	71.20	2	5,090	0.04%
2024/05/09	2	73.05	1	72.70	72.20	1	5,077	0.02%
2024/05/07	3	73.67	0	0.00	74.10	3	5,125	0.06%
2024/05/03	2	72.70	1	72.30	72.10	1	4,991	0.02%
2024/04/30	13	73.80	18	74.04	74.10	-5	4,853	-0.10%
2024/04/29	0	0.00	2	74.80	73.80	-2	4,780	-0.04%
2024/04/25	47	72.40	40	73.97	72.60	7	4,455	0.16%
2024/04/24	1	71.60	0	0.00	73.30	1	4,192	0.02%
2024/04/22	3	66.33	3	65.47	64.80	0	4,080	0.00%
2024/04/19	2	69.25	4	67.35	67.80	-2	4,057	-0.05%
2024/04/18	3	70.30	1	70.50	70.10	2	4,021	0.05%
2024/04/17	1	68.50	1	70.00	69.20	0	3,961	0.00%
2024/04/09	0	0.00	1	69.80	70.50	-1	4,009	-0.02%
2024/03/22	0	66.20	0	66.00	65.70	0	4,392	0.00%
2024/03/21	3	66.00	0	0.00	66.20	3	4,376	0.07%
2024/03/20	0	67.80	0	0.00	66.00	0	4,370	0.00%
2024/03/15	3	68.80	3	67.90	67.60	0	4,498	0.00%
2024/03/13	3	70.40	3	69.93	71.00	0	4,425	0.00%
2024/03/12	4	71.98	12	71.80	72.40	-8	4,272	-0.19%
2024/03/11	3	72.10	1	71.70	68.70	2	4,134	0.05%
2024/03/08	12	72.31	10	72.35	70.80	2	4,020	0.05%
2024/03/07	35	77.37	44.2	76.66	76.10	-9.2	3,727	-0.25%
2024/03/06	4	71.73	13.1	70.47	73.20	-9.1	3,062	-0.30%
2024/03/05	2	67.00	1	67.40	66.60	1	2,854	0.04%
2024/03/04	4.3	67.69	1	68.00	67.50	3.3	2,823	0.12%
2024/03/01	7	68.36	5	68.44	68.00	2	2,698	0.07%
2024/02/22	5	66.10	5	67.40	66.10	0	2,545	0.00%
2024/02/21	5	65.20	10	66.05	65.20	-5	2,529	-0.20%
2024/02/19	1	68.30	0	0.00	66.10	1	2,493	0.04%
2024/02/16	5	67.70	0	0.00	67.30	5	2,461	0.20%
2024/02/15	1	65.30	2	65.90	65.50	-1	2,388	-0.04%
2024/02/05	0	0.00	13	65.20	64.60	-13	2,349	-0.55%
2024/02/02	36	67.03	9	66.49	66.50	27	2,301	1.17%
2024/01/29	1	62.60	1	63.10	63.10	0	2,064	0.00%
2024/01/18	0	61.35	0	0.00	61.50	0	2,254	0.00%
2024/01/08	0	0.00	1	62.60	62.00	-1	2,202	-0.05%
2024/01/05	1	62.60	0	0.00	62.60	1	2,195	0.05%
2024/01/04	3	66.50	3	65.47	64.00	0	2,177	0.00%
2024/01/03	1	66.30	0	0.00	65.90	1	2,083	0.05%
2024/01/02	4	65.30	9	66.82	67.30	-5	2,062	-0.24%
2023/12/29	6	67.65	9	67.64	67.20	-3	1,996	-0.15%
2023/12/28	6	66.53	11	66.69	67.10	-5	1,884	-0.27%
2023/12/27	5	61.30	0	0.00	64.50	5	1,600	0.31%
2023/12/22	0	0.00	1	60.80	60.80	-1	1,621	-0.06%
2023/12/19	1	58.00	1	58.30	58.30	0	1,837	0.00%
2023/12/12	5	66.04	6	62.72	61.60	-1	2,069	-0.05%
2023/12/11	1	61.40	1	62.40	62.20	0	2,006	0.00%
2023/12/07	35	61.88	35	61.31	61.20	0	2,022	0.00%
2023/11/28	0	0.00	5	60.20	60.30	-5	2,507	-0.20%
2023/11/22	0	0.00	5	61.20	60.80	-5	2,615	-0.19%
2023/11/21	0	0.00	4	60.70	60.60	-4	2,621	-0.15%
2023/11/20	0	0.00	16	59.43	60.70	-16	2,662	-0.60%
2023/11/17	0	0.00	1	59.70	59.50	-1	2,674	-0.04%
2023/11/16	0	0.00	1	59.70	59.70	-1	2,806	-0.04%
2023/11/15	4	60.85	0	0.00	59.60	4	2,855	0.14%
2023/11/14	2	60.60	0	0.00	60.50	2	2,911	0.07%
2023/11/13	2	59.90	0	0.00	60.00	2	3,040	0.07%
2023/11/10	10	59.95	0	0.00	59.80	10	3,088	0.32%
2023/11/09	9	60.22	0	0.00	60.40	9	3,096	0.29%
2023/11/07	5	59.30	0	0.00	59.50	5	3,136	0.16%
2023/11/06	0	58.80	0	0.00	58.70	0	3,149	0.00%
2023/11/03	2	58.50	2	60.10	58.00	0	3,171	0.00%
2023/11/02	2	58.95	11	57.78	59.40	-9	3,210	-0.28%
2023/11/01	16	56.93	8	57.05	56.50	8	3,215	0.25%
2023/10/31	2	59.20	0	0.00	59.90	2	3,145	0.06%
2023/10/30	0	0.00	5	54.50	54.50	-5	3,201	-0.16%
2023/10/20	0	0.00	3	53.00	53.90	-3	4,390	-0.07%
2023/10/17	3	56.20	0	0.00	55.50	3	5,824	0.05%
2023/10/12	0	0.00	5	57.70	58.00	-5	6,550	-0.08%
2023/10/11	0	0.00	8	57.90	56.80	-8	6,643	-0.12%
2023/10/05	0	0.00	3	60.33	60.20	-3	6,658	-0.05%
2023/10/03	12	62.50	1	62.40	62.00	11	6,624	0.17%
2023/10/02	0	0.00	2	63.60	63.90	-2	6,588	-0.03%
2023/09/27	1	62.80	1.1	63.07	63.30	-0.1	6,525	0.00%
2023/09/26	1.1	63.89	7	62.01	61.70	-5.9	6,537	-0.09%
2023/09/25	0	0.00	24	63.25	63.10	-24	6,438	-0.37%
2023/09/22	17	64.24	9	64.56	64.60	8	6,412	0.12%
2023/09/21	13	63.78	18	62.69	64.00	-5	6,325	-0.08%
2023/09/20	42	63.67	14	64.33	61.90	28	6,229	0.45%
2023/09/15	2	63.90	0	0.00	64.00	2	6,063	0.03%
2023/09/14	0	0.00	7	64.37	64.50	-7	6,016	-0.12%
2023/09/13	0	0.00	1	59.90	60.90	-1	5,931	-0.02%
2023/09/11	1	62.30	4	61.53	60.80	-3	5,902	-0.05%
2023/09/08	5	63.84	0	0.00	63.60	5	5,850	0.09%
2023/09/07	3	63.27	21	63.24	63.70	-18	5,731	-0.31%
2023/09/06	12	60.97	0	0.00	61.00	12	5,589	0.21%
2023/09/05	8	60.23	2	60.90	61.20	6	5,589	0.11%
2023/09/04	8	61.43	19	60.92	61.70	-11	5,585	-0.20%
2023/08/30	7	59.00	0	0.00	59.20	7	5,485	0.13%
2023/08/24	0	0.00	5	60.00	59.10	-5	5,458	-0.09%
2023/08/22	3	59.67	5	62.10	58.70	-2	5,453	-0.04%
2023/08/18	5	60.58	0	0.00	58.50	5	5,322	0.09%
2023/08/17	4	59.00	6	60.90	61.50	-2	5,252	-0.04%
2023/08/16	6	56.58	4	57.60	57.70	2	5,115	0.04%
2023/08/15	1	56.20	0	0.00	56.20	1	5,068	0.02%
2023/08/11	6	57.95	1	58.10	57.70	5	5,027	0.10%
2023/08/09	0	0.00	1	60.70	60.30	-1	4,930	-0.02%
2023/08/08	6	61.65	0	0.00	62.10	6	4,893	0.12%
2023/08/07	9	63.30	0	0.00	63.80	9	4,845	0.19%
2023/08/04	17	62.41	15	62.80	62.80	2	4,785	0.04%
2023/08/02	4	66.08	2	61.75	61.80	2	4,774	0.04%
2023/08/01	2	66.65	2	66.90	66.30	0	4,756	0.00%
2023/07/31	5	67.70	2	67.60	68.10	3	4,908	0.06%
2023/07/28	17	70.59	17	70.66	70.70	0	4,807	0.00%
2023/07/27	11	72.88	11	74.28	71.60	0	4,702	0.00%
2023/07/26	1	72.10	0	0.00	71.10	1	4,455	0.02%
2023/07/25	5	76.32	8	75.50	74.20	-3	4,307	-0.07%
2023/07/24	24	75.25	14	75.57	76.10	10	3,872	0.26%
2023/07/21	10	68.27	13	68.94	70.90	-3	3,203	-0.09%
2023/07/20	0	0.00	3	63.40	64.50	-3	2,530	-0.12%
2023/07/19	6	58.42	30	58.69	58.70	-24	2,430	-0.99%
2023/07/18	32	58.20	6	59.12	60.00	26	2,310	1.13%
2023/07/17	3	57.90	11	57.82	57.90	-8	2,023	-0.40%
2023/07/14	5	54.70	3	53.63	55.10	2	1,750	0.11%
2023/07/13	10	50.81	0	0.00	50.10	10	1,678	0.60%
2023/06/16	6	48.25	0	0.00	48.15	6	2,301	0.26%
2023/06/14	0	0.00	1	49.70	49.10	-1	2,283	-0.04%
2023/06/13	6	50.10	0	0.00	49.85	6	2,275	0.26%
2023/06/12	1	51.50	2	50.75	49.95	-1	2,265	-0.04%
2023/06/09	1	51.10	0	0.00	51.10	1	2,250	0.04%
2023/06/06	0	0.00	31	49.63	50.10	-31	2,107	-1.47%
2023/06/05	31	51.50	1	50.70	51.40	30	2,079	1.44%
2023/06/01	1	49.75	0	0.00	50.00	1	2,021	0.05%
2023/05/30	1	49.65	30	49.51	49.85	-29	1,993	-1.45%
2023/05/29	30	49.42	6	48.93	49.45	24	1,965	1.22%
2023/05/26	5	48.04	0	0.00	48.25	5	1,915	0.26%
2023/05/25	2	48.18	2	48.70	47.90	0	1,888	0.00%
2023/05/23	1	46.55	0	0.00	46.35	1	1,825	0.05%
2023/05/16	0	0.00	1	44.15	44.35	-1	1,822	-0.05%
2023/05/09	1	49.30	3	47.27	46.55	-2	1,771	-0.11%
2023/05/08	2	48.43	1	49.65	48.20	1	1,709	0.06%
2023/05/05	6	49.35	7	50.07	49.25	-1	1,625	-0.06%
2023/05/04	1	48.10	0	0.00	47.80	1	1,422	0.07%
2023/05/03	1	47.50	0	0.00	47.50	1	1,399	0.07%
2023/05/02	0	0.00	1	47.80	47.85	-1	1,385	-0.07%
2023/04/28	1	47.30	0	0.00	47.80	1	1,366	0.07%
2023/04/25	1	43.95	0	0.00	43.35	1	1,282	0.08%
2023/04/19	0	0.00	2	47.48	46.70	-2	1,206	-0.17%
2023/04/14	2	47.45	0	0.00	47.50	2	1,085	0.18%
2023/04/13	0	0.00	1	47.80	47.40	-1	1,063	-0.09%
2023/04/12	1	47.45	2	47.78	47.60	-1	1,029	-0.10%
2023/04/11	2	47.43	1	47.75	47.05	1	995	0.10%
2023/04/10	1	46.60	0	0.00	46.60	1	966	0.10%
2023/04/07	1	45.85	2	46.90	46.10	-1	950	-0.11%
2023/04/06	0	46.00	0	0.00	47.30	0	921	0.00%
2023/03/30	0	0.00	2	48.62	47.00	-2	875	-0.23%
2023/03/29	2	47.45	2	48.53	47.30	0	815	0.00%
2023/03/28	6	47.36	3	47.93	45.25	3	700	0.43%
2023/03/27	0	0.00	2	44.78	46.85	-2	549	-0.36%
2023/03/23	2	43.85	0	0.00	43.60	2	431	0.46%
2023/03/22	3	39.67	3	41.40	41.40	0	291	0.00%
2023/03/21	1	37.65	0	0.00	37.65	1	235	0.42%
2023/02/07	0	0.00	2	34.60	34.50	-2	152	-1.31%
2023/02/02	1	34.20	0	0.00	34.30	1	152	0.66%
2022/10/12	0	0.00	1	31.20	31.15	-1	205	-0.49%
2022/09/22	0	0.00	1	36.40	36.40	-1	284	-0.35%
2022/09/19	0	37.95	0	0.00	37.10	0	286	0.00%
2022/09/06	0	0.00	1	38.25	38.20	-1	309	-0.32%
2022/08/18	0	0.00	1	41.70	41.60	-1	307	-0.32%
2022/08/04	0	0.00	1	41.00	41.10	-1	310	-0.32%
2022/06/17	0	0.00	1	41.25	41.20	-1	383	-0.26%
2022/04/21	1	47.05	0	0.00	46.75	1	2,287	0.04%
2022/04/18	0	0.00	1	45.85	45.85	-1	2,305	-0.04%
2022/04/15	0	0.00	1	47.50	47.15	-1	2,321	-0.04%
2022/03/31	1	54.00	0	0.00	53.90	1	2,422	0.04%
2022/03/09	1	53.10	1	53.00	53.10	0	3,213	0.00%
2022/03/01	0	0.00	1	54.10	54.10	-1	3,593	-0.03%
2022/02/24	2	53.80	1	54.50	52.60	1	4,031	0.02%
2022/02/23	2	55.75	0	0.00	55.80	2	4,017	0.05%
2022/02/17	1	57.80	1	59.40	57.90	0	3,961	0.00%
2022/02/10	0	0.00	15	61.87	60.30	-15	3,806	-0.39%
2022/02/09	19	61.17	5	61.46	61.20	14	3,670	0.38%
2022/02/08	14	59.70	14	59.98	60.60	0	3,523	0.00%
2022/02/07	0	0.00	2	56.85	58.60	-2	3,143	-0.06%
2022/01/21	1	54.70	5	54.50	52.60	-4	2,933	-0.14%
2022/01/20	1	57.00	6	58.17	57.30	-5	2,859	-0.17%
2022/01/19	10	57.80	2	57.30	58.10	8	2,699	0.30%
2022/01/18	4	55.28	3	55.40	55.30	1	2,547	0.04%
2022/01/12	0	0.00	10	52.50	51.80	-10	2,468	-0.41%
2022/01/11	5	54.00	5	52.30	52.30	0	2,455	0.00%
2022/01/07	1	55.90	0	0.00	53.00	1	2,415	0.04%
2022/01/04	0	0.00	1	56.20	56.50	-1	2,360	-0.04%
2022/01/03	1	55.80	5	56.00	55.40	-4	2,334	-0.17%
2021/12/29	3	55.17	3	55.00	54.80	0	2,304	0.00%
2021/12/28	0	0.00	2	53.30	52.90	-2	2,279	-0.09%
2021/12/27	0	0.00	9	53.76	53.70	-9	2,275	-0.40%
2021/12/24	8	55.31	0	0.00	54.70	8	2,266	0.35%
2021/12/23	4	55.18	2	55.05	55.50	2	2,210	0.09%
2021/12/17	2	51.50	0	0.00	51.40	2	2,135	0.09%
2021/12/16	1	53.70	1	53.00	52.90	0	2,116	0.00%
2021/12/14	1	53.00	0	0.00	52.70	1	2,094	0.05%
2021/12/10	0	0.00	1	54.30	54.50	-1	2,037	-0.05%
2021/12/09	2	54.50	3	55.30	54.30	-1	2,018	-0.05%
2021/12/08	4	55.15	6	55.40	54.90	-2	1,982	-0.10%
2021/12/07	10	54.71	5	55.36	54.00	5	1,929	0.26%
2021/12/06	14	59.26	12	61.18	58.20	2	1,817	0.11%
2021/12/03	92	60.69	83	60.50	59.60	9	1,681	0.54%
2021/12/02	1	60.20	4	62.13	62.20	-3	1,365	-0.22%
2021/12/01	2	55.10	3	55.10	56.60	-1	1,171	-0.09%
2021/11/30	4	55.85	17	55.90	55.30	-13	1,135	-1.15%
2021/11/29	15	53.90	6	52.62	54.00	9	1,067	0.84%
2021/11/26	10	56.36	40	55.94	55.00	-30	1,013	-2.96%
2021/11/25	45	57.06	15	56.89	57.60	30	944	3.18%
2021/11/24	44	55.93	33	56.72	57.80	11	841	1.31%
2021/11/23	2	54.70	4	56.10	56.10	-2	527	-0.38%
2021/11/22	0	0.00	1	51.00	51.00	-1	380	-0.26%
2021/11/19	1	45.80	0	0.00	46.40	1	365	0.27%
2021/11/15	0	0.00	1	44.35	44.60	-1	331	-0.30%
2021/11/12	0	0.00	1	44.90	45.40	-1	324	-0.31%
2021/11/11	2	45.05	0	0.00	46.60	2	285	0.70%
2021/11/10	1	42.90	1	42.65	42.40	0	224	0.00%
2021/11/01	1	40.70	0	0.00	40.50	1	231	0.43%
2021/09/28	5	42.50	5	42.05	42.05	0	362	0.00%
2021/09/23	3	40.63	0	0.00	40.60	3	366	0.82%
2021/07/13	0	0.00	1	53.80	52.60	-1	810	-0.12%
2021/07/08	1	54.00	0	52.60	54.00	1	944	0.11%
2021/06/23	1	53.60	1	53.20	53.60	0	1,137	0.00%
2021/06/21	3	55.43	0	0.00	55.00	3	1,095	0.27%
2021/06/18	1	52.90	1	53.30	54.70	0	1,008	0.00%
2021/05/18	0	0.00	0	43.94	45.00	0	1,019	0.00%
2021/05/11	0	0.00	1	49.95	50.00	-1	957	-0.10%
2021/04/28	3	61.50	0	0.00	61.10	3	927	0.32%
2021/04/27	3	62.20	3	61.60	61.50	0	941	0.00%
2021/04/21	4	64.60	0	0.00	64.20	4	968	0.41%
2021/04/16	1	65.70	0	0.00	65.40	1	1,025	0.10%
2021/04/15	0	0.00	3	66.73	66.30	-3	1,053	-0.28%
2021/04/14	4	66.75	4	66.70	67.50	0	1,027	0.00%
2021/04/13	6	65.50	2	65.55	65.70	4	949	0.42%
2021/04/09	0	0.00	0	64.10	64.00	0	961	0.00%
2021/04/08	2	65.00	4	65.20	64.60	-2	967	-0.21%
2021/04/06	2	64.70	0	0.00	64.70	2	953	0.21%
2021/03/31	0	0.00	1	65.30	66.00	-1	907	-0.11%
2021/03/24	1	61.30	0	0.00	61.20	1	807	0.12%
2021/03/12	0	61.00	0	0.00	60.70	0	812	0.00%
2021/03/02	0	0.00	1	60.00	58.90	-1	1,048	-0.10%
2021/01/20	0	0.00	2	61.30	59.50	-2	1,947	-0.10%
2021/01/14	3	66.57	4	66.65	66.20	-1	1,922	-0.05%
2021/01/13	3	66.50	10	65.75	65.90	-7	1,888	-0.37%
2021/01/12	10	66.65	0	0.00	65.10	10	1,871	0.53%
2021/01/06	1	64.00	0	0.00	64.30	1	1,808	0.06%
2021/01/05	1	64.40	1	65.20	65.60	0	1,790	0.00%
2020/12/28	0	0.00	1	64.10	64.10	-1	1,877	-0.05%
2020/12/22	0	0.00	2	65.00	64.00	-2	1,983	-0.10%
2020/12/17	0	0.00	4	64.90	64.60	-4	1,989	-0.20%
2020/12/16	4	66.05	0	0.00	65.40	4	1,990	0.20%
2020/12/15	1	64.50	0	0.00	64.40	1	1,987	0.05%
2020/12/07	1	65.10	1	65.60	65.60	0	2,012	0.00%
2020/12/03	2	68.05	1	67.80	67.60	1	2,007	0.05%
2020/12/01	5	68.38	3	69.23	68.30	2	2,002	0.10%
2020/11/30	2	69.20	0	0.00	69.40	2	1,983	0.10%
2020/11/27	7	67.11	7	67.50	68.40	0	1,910	0.00%
2020/11/25	0	0.00	3	66.80	65.00	-3	1,858	-0.16%
2020/11/24	2	66.60	0	0.00	66.40	2	1,834	0.11%
2020/11/23	0	0.00	30	67.90	67.90	-30	1,810	-1.66%
2020/11/19	0	0.00	71	68.37	69.10	-71	1,814	-3.91%
2020/11/18	38	69.62	5	69.78	68.50	33	1,780	1.85%
2020/11/13	14	63.70	12	64.00	64.50	2	1,692	0.12%
2020/11/12	0	0.00	8	65.64	65.70	-8	1,655	-0.48%
2020/11/09	15	61.80	15	61.80	61.80	0	1,435	0.00%
2020/11/04	0	0.00	3	57.80	57.80	-3	1,420	-0.21%
2020/10/29	6	56.70	0	0.00	56.70	6	1,469	0.41%
2020/10/23	0	0.00	1	61.00	61.00	-1	1,586	-0.06%
2020/09/28	0	0.00	1	60.20	59.80	-1	2,769	-0.04%
2020/09/24	0	0.00	1	60.50	60.10	-1	2,847	-0.04%
2020/09/22	0	0.00	1	63.00	63.00	-1	2,912	-0.03%
2020/09/21	1	64.50	0	0.00	64.30	1	2,939	0.03%
2020/09/07	0	0.00	1	65.10	63.80	-1	3,194	-0.03%
2020/09/04	2	65.70	0	0.00	66.10	2	3,218	0.06%
2020/09/02	1	67.10	1	67.40	67.40	0	3,253	0.00%
2020/09/01	0	0.00	2	67.50	66.90	-2	3,325	-0.06%
2020/08/27	4	67.35	1	67.20	67.20	3	3,487	0.09%
2020/08/26	0	0.00	2	69.40	69.00	-2	3,658	-0.05%
2020/08/24	0	0.00	1	67.70	67.20	-1	3,693	-0.03%
2020/08/20	2	66.00	0	0.00	65.40	2	3,746	0.05%
2020/08/18	0	0.00	1	75.60	75.60	-1	3,805	-0.03%
2020/08/17	1	76.70	0	0.00	76.30	1	3,839	0.03%
2020/08/12	0	0.00	2	75.60	76.10	-2	3,914	-0.05%
2020/08/11	1	77.40	0	0.00	76.00	1	3,950	0.03%
2020/08/06	1	77.60	1	77.60	77.40	0	4,122	0.00%
2020/08/05	1	78.80	0	0.00	78.60	1	4,167	0.02%
2020/08/03	2	78.60	1	79.50	78.40	1	4,296	0.02%
2020/07/29	1	78.00	0	0.00	78.90	1	4,670	0.02%
2020/07/28	1	80.00	1	80.50	77.00	0	4,731	0.00%
2020/07/21	2	84.70	1	83.50	84.70	1	5,508	0.02%
2020/07/20	1	82.90	0	0.00	82.40	1	5,548	0.02%
2020/07/17	0	0.00	1	87.20	84.40	-1	5,552	-0.02%
2020/07/16	2	87.90	1	87.10	87.00	1	5,584	0.02%
2020/07/15	1	89.80	3	88.80	87.40	-2	5,595	-0.04%
2020/07/14	2	87.25	1	86.90	87.50	1	5,562	0.02%
2020/07/10	0	0.00	142	87.38	86.50	-142	5,669	-2.50%	大賣/鉅額交易
2020/07/09	6	92.80	6	91.80	90.20	0	5,663	0.00%
2020/07/08	23	91.66	23	92.11	91.70	0	5,700	0.00%
2020/07/07	33	94.22	22	93.71	92.20	11	5,743	0.19%
2020/07/03	0	0.00	69	88.46	88.10	-69	5,512	-1.25%
2020/07/01	1	90.50	0	0.00	90.10	1	5,836	0.02%
2020/06/30	1	90.00	1	90.40	90.60	0	5,904	0.00%
2020/06/22	3	89.57	2	88.30	88.30	1	6,213	0.02%
2020/06/16	0	0.00	1	89.20	90.20	-1	6,780	-0.01%
2020/06/10	1	91.20	0	0.00	91.10	1	7,712	0.01%
2020/06/09	1	91.40	0	0.00	91.20	1	7,911	0.01%
2020/06/05	1	93.80	2	93.95	94.60	-1	8,267	-0.01%
2020/06/03	2	93.45	3	93.20	93.20	-1	8,549	-0.01%
2020/06/02	0	0.00	2	95.00	91.90	-2	8,694	-0.02%
2020/05/27	3	91.87	9	92.37	90.90	-6	9,238	-0.06%
2020/05/26	17	92.41	10	91.85	92.70	7	9,535	0.07%
2020/05/22	0	0.00	5	93.00	90.80	-5	10,018	-0.05%
2020/05/21	0	0.00	1	91.50	92.00	-1	9,998	-0.01%
2020/05/20	2	90.85	0	0.00	90.50	2	9,983	0.02%
2020/05/18	0	0.00	5	90.80	90.90	-5	9,965	-0.05%
2020/05/15	1	94.20	1	94.50	90.30	0	9,945	0.00%
2020/05/14	4	93.20	1	94.30	92.60	3	9,870	0.03%
2020/05/13	2	93.00	0	0.00	93.70	2	9,811	0.02%
2020/05/12	1	93.80	0	0.00	93.90	1	9,963	0.01%
2020/05/11	3	95.50	0	0.00	95.30	3	9,941	0.03%
2020/05/08	2	94.75	0	0.00	94.60	2	9,931	0.02%
2020/05/07	2	99.10	1	96.90	96.90	1	9,868	0.01%
2020/05/06	1	98.40	4	97.23	98.20	-3	9,762	-0.03%
2020/05/05	17	100.25	13	101.23	98.50	4	9,741	0.04%
2020/04/30	4	97.30	4	97.20	96.70	0	9,499	0.00%
2020/04/29	21	99.59	21	99.20	97.00	0	9,497	0.00%
2020/04/28	59	97.44	56	98.25	99.20	3	9,332	0.03%
2020/04/23	1	90.40	2	90.45	90.00	-1	8,807	-0.01%
2020/04/22	20	87.45	20	88.15	88.00	0	8,741	0.00%
2020/04/21	30	88.54	27	89.60	87.90	3	8,709	0.03%
2020/04/20	2	88.40	0	0.00	89.30	2	8,631	0.02%
2020/04/17	10	91.33	17	90.35	88.10	-7	8,629	-0.08%
2020/04/16	17	90.89	13	91.65	90.80	4	8,588	0.05%
2020/04/15	331	91.00	25	90.79	91.10	306	8,512	3.59%	大買/鉅額交易
2020/04/14	1	89.90	0	0.00	91.30	1	8,509	0.01%
2020/04/13	14	90.97	11	90.55	90.10	3	8,521	0.04%
2020/04/10	12	90.35	15	90.73	90.60	-3	8,423	-0.04%
2020/04/09	8	88.79	9	88.58	87.50	-1	8,305	-0.01%
2020/04/08	2	90.60	2	90.55	90.60	0	8,261	0.00%
2020/04/07	6	91.45	3	91.90	90.10	3	8,198	0.04%
2020/04/06	1	89.90	4	90.70	91.80	-3	8,011	-0.04%
2020/04/01	9	88.78	9	87.92	87.60	0	7,877	0.00%
2020/03/31	1	88.30	9	89.50	86.70	-8	7,985	-0.10%
2020/03/30	38	87.17	31	87.23	87.10	7	7,973	0.09%
2020/03/27	6	89.25	3	87.80	84.70	3	8,009	0.04%
2020/03/26	30	86.94	34	84.98	88.00	-4	8,005	-0.05%
2020/03/25	63	87.04	67	87.01	84.00	-4	7,898	-0.05%
2020/03/24	48	84.38	43	85.07	84.90	5	7,733	0.06%
2020/03/23	24	77.88	23	77.24	80.00	1	7,629	0.01%
2020/03/19	40	71.33	44	74.25	70.00	-4	8,024	-0.05%
2020/03/18	2	80.00	1	79.50	77.70	1	7,779	0.01%
2020/03/17	4	76.90	3	79.47	79.80	1	7,527	0.01%
2020/03/16	40	82.00	52	79.20	77.00	-12	7,345	-0.16%
2020/03/13	13	79.20	0	0.00	85.00	13	7,123	0.18%
2020/03/12	0	0.00	1	86.30	84.30	-1	6,970	-0.01%
2020/03/11	8	86.60	13	88.89	88.80	-5	6,873	-0.07%
2020/03/10	10	88.55	5	89.20	91.00	5	6,670	0.07%
2020/03/09	5	85.00	6	85.18	84.10	-1	6,453	-0.02%
2020/03/06	3	88.73	5	89.12	89.90	-2	6,382	-0.03%
2020/03/05	20	89.75	19	89.52	89.20	1	6,342	0.02%
2020/03/04	0	0.00	5	83.62	83.60	-5	6,476	-0.08%
2020/03/03	1	85.00	2	85.20	82.50	-1	6,458	-0.02%
2020/03/02	2	81.50	1	82.80	82.10	1	6,374	0.02%
2020/02/27	2	80.45	1	86.30	79.70	1	6,266	0.02%
2020/02/26	11	82.75	19	82.56	86.90	-8	6,006	-0.13%
2020/02/25	21	77.78	18	78.18	79.00	3	5,555	0.05%
2020/02/19	1	75.50	1	75.70	74.90	0	5,672	0.00%
2020/02/13	18	80.13	18	79.28	77.10	0	5,845	0.00%
2020/02/12	1	75.90	1	76.30	75.60	0	5,704	0.00%
2020/02/11	3	75.70	0	0.00	75.60	3	5,831	0.05%
2020/02/07	1	75.40	1	76.00	74.50	0	6,099	0.00%
2020/02/06	1	76.20	1	76.30	77.20	0	6,246	0.00%
2020/02/03	1	69.20	1	71.20	71.70	0	6,414	0.00%
2020/01/31	0	0.00	1	79.10	76.80	-1	6,410	-0.02%
2020/01/10	1	87.60	1	88.10	88.00	0	7,504	0.00%
2020/01/09	2	90.50	0	0.00	90.00	2	7,496	0.03%
2020/01/07	4	92.90	3	91.97	91.90	1	7,621	0.01%
2020/01/06	2	91.60	0	0.00	91.60	2	7,678	0.03%
2020/01/03	2	93.50	0	0.00	94.20	2	7,785	0.03%
2020/01/02	0	0.00	1	96.50	96.00	-1	7,952	-0.01%
2019/12/30	0	0.00	1	94.50	94.50	-1	8,535	-0.01%
2019/12/27	0	0.00	4	95.45	95.00	-4	8,834	-0.05%
2019/12/26	5	96.62	10	98.94	96.00	-5	8,889	-0.06%
2019/12/25	7	97.20	0	0.00	97.00	7	8,756	0.08%
2019/12/24	3	96.00	0	0.00	97.60	3	8,898	0.03%
2019/12/23	0	0.00	1	97.10	95.00	-1	8,878	-0.01%
2019/12/20	1	96.10	2	95.55	95.50	-1	8,867	-0.01%
2019/12/18	1	94.10	1	95.70	94.10	0	9,095	0.00%
2019/12/17	21	97.86	23	96.87	95.60	-2	9,503	-0.02%
2019/12/16	33	95.31	33	95.59	95.40	0	9,286	0.00%
2019/12/06	0	0.00	1	93.80	93.10	-1	9,987	-0.01%
2019/12/02	1	95.00	6	93.15	92.00	-5	10,553	-0.05%
2019/11/29	45	97.42	37	97.82	93.00	8	10,837	0.07%
2019/11/27	2	91.70	1	92.40	91.80	1	10,976	0.01%
2019/11/26	1	91.10	8	91.71	91.00	-7	11,262	-0.06%
2019/11/25	0	0.00	2	89.65	90.20	-2	11,385	-0.02%
2019/11/22	0	0.00	1	88.80	88.00	-1	11,524	-0.01%
2019/11/21	2	87.50	1	88.10	88.90	1	11,884	0.01%
2019/11/20	2	87.90	1	87.10	87.80	1	12,429	0.01%
2019/11/19	0	0.00	1	91.20	89.90	-1	12,550	-0.01%
2019/11/18	1	90.60	0	0.00	90.90	1	12,826	0.01%
2019/11/15	1	92.10	1	92.50	90.20	0	13,084	0.00%
2019/11/14	3	91.73	0	0.00	91.40	3	13,242	0.02%
2019/11/12	0	0.00	2	93.00	93.80	-2	13,731	-0.01%
2019/11/11	10	93.41	3	92.13	92.00	7	14,183	0.05%
2019/11/08	4	94.28	8	93.89	94.30	-4	14,793	-0.03%
2019/11/07	6	92.93	52	95.27	92.90	-46	15,392	-0.30%
2019/11/06	62	96.25	63	96.67	95.50	-1	15,765	-0.01%
2019/11/05	55	95.61	5	95.52	96.00	50	15,825	0.32%
2019/11/04	0	0.00	3	93.20	92.80	-3	15,816	-0.02%
2019/11/01	3	90.93	1	90.50	92.20	2	15,865	0.01%
2019/10/31	5	91.62	0	0.00	90.60	5	15,969	0.03%
2019/10/30	2	92.95	1	93.00	92.80	1	16,076	0.01%
2019/10/29	34	95.05	34	95.71	92.80	0	16,206	0.00%
2019/10/28	1	98.40	0	0.00	97.80	1	16,139	0.01%
2019/10/25	2	98.35	0	0.00	97.80	2	16,135	0.01%
2019/10/24	1	98.30	2	98.40	98.00	-1	16,112	-0.01%
2019/10/23	12	99.25	16	98.92	97.60	-4	16,129	-0.02%
2019/10/22	5	100.00	10	99.44	100.50	-5	16,011	-0.03%
2019/10/21	0	0.00	1	96.20	95.80	-1	16,012	-0.01%
2019/10/18	8	96.96	0	0.00	97.00	8	16,083	0.05%
2019/10/17	3	94.83	1	94.50	95.90	2	16,075	0.01%
2019/10/16	4	94.30	4	97.50	93.60	0	16,133	0.00%
2019/10/15	2	95.80	0	0.00	95.60	2	16,127	0.01%
2019/10/14	4	98.78	2	99.05	96.90	2	16,236	0.01%
2019/10/09	3	99.30	3	99.00	97.30	0	16,162	0.00%
2019/10/08	4	99.03	55	101.34	97.50	-51	16,156	-0.32%
2019/10/07	93	100.84	41	100.31	99.80	52	16,067	0.32%
2019/10/04	44	97.36	39	97.62	95.10	5	15,759	0.03%
2019/10/03	10	94.36	15	95.18	96.50	-5	15,622	-0.03%
2019/10/01	4	89.50	4	89.90	91.50	0	15,417	0.00%
2019/09/27	14	89.37	12	88.87	89.70	2	15,448	0.01%
2019/09/26	0	0.00	7	91.60	91.00	-7	15,364	-0.05%
2019/09/23	7	94.97	0	0.00	94.20	7	15,578	0.04%
2019/09/20	8	93.31	10	94.93	96.30	-2	15,538	-0.01%
2019/09/19	3	89.70	1	90.40	89.00	2	15,258	0.01%
2019/09/18	6	85.60	8	86.31	89.20	-2	15,388	-0.01%
2019/09/17	36	88.34	34	88.67	86.60	2	15,311	0.01%
2019/09/12	25	91.58	18	91.08	91.00	7	15,693	0.04%
2019/09/11	9	89.63	16	90.12	91.30	-7	15,835	-0.04%
2019/09/10	0	0.00	7	92.10	88.60	-7	15,670	-0.04%
2019/09/09	14	91.34	7	90.97	91.10	7	15,735	0.04%
2019/09/06	11	92.49	14	93.16	91.00	-3	15,763	-0.02%
2019/09/05	18	92.33	15	91.68	93.30	3	15,706	0.02%
2019/09/04	1	89.10	1	90.70	90.40	0	15,718	0.00%
2019/09/03	37	91.75	34	90.52	89.70	3	15,971	0.02%
2019/09/02	52	90.40	52	90.94	94.10	0	15,784	0.00%
2019/08/30	39	96.80	34	96.41	94.10	5	15,603	0.03%
2019/08/29	26	101.54	28	101.80	104.50	-2	15,310	-0.01%
2019/08/28	12	98.28	17	99.14	99.50	-5	15,040	-0.03%
2019/08/27	9	100.50	4	100.50	98.70	5	14,919	0.03%
2019/08/26	16	99.28	9	100.50	96.50	7	14,827	0.05%
2019/08/23	44	101.20	44	99.35	102.50	0	14,486	0.00%
2019/08/21	17	81.01	18	82.11	86.40	-1	13,830	-0.01%
2019/08/20	16	85.44	15	85.93	83.60	1	13,650	0.01%
2019/08/19	0	0.00	1	84.50	84.00	-1	13,465	-0.01%
2019/08/16	13	83.82	12	83.22	84.00	1	13,304	0.01%
2019/08/15	11	82.06	11	82.01	82.60	0	13,138	0.00%
2019/08/14	8	81.00	8	81.40	83.00	0	12,923	0.00%
2019/08/13	61	76.63	62	76.12	78.80	-1	12,624	-0.01%
2019/08/12	7	72.64	9	71.22	73.10	-2	12,124	-0.02%
2019/08/08	14	64.94	22	64.92	69.30	-8	11,526	-0.07%
2019/08/07	12	63.20	2	63.35	63.00	10	11,283	0.09%
2019/08/06	3	58.70	0	0.00	62.00	3	11,240	0.03%
2019/08/02	10	63.10	17	62.60	60.90	-7	11,223	-0.06%
2019/08/01	8	64.05	2	64.25	63.90	6	11,152	0.05%
2019/07/31	0	0.00	6	60.30	62.90	-6	11,202	-0.05%
2019/07/30	11	59.85	8	60.64	58.80	3	11,277	0.03%
2019/07/26	0	0.00	3	62.80	62.80	-3	11,471	-0.03%
2019/07/25	0	0.00	1	62.00	62.80	-1	11,385	-0.01%
2019/07/23	11	63.33	11	63.28	61.10	0	11,231	0.00%
2019/07/22	3	58.80	6	59.20	59.50	-3	10,977	-0.03%
2019/07/19	1	57.60	0	0.00	57.60	1	10,913	0.01%
2019/07/18	5	57.44	3	57.27	57.30	2	10,868	0.02%
2019/07/17	1	59.90	3	59.80	59.10	-2	10,796	-0.02%
2019/07/16	3	62.63	3	63.00	61.50	0	10,708	0.00%
2019/07/12	3	63.40	1	62.80	63.00	2	10,628	0.02%
2019/07/11	3	63.00	0	0.00	62.90	3	10,841	0.03%
2019/07/09	34	60.23	33	60.49	59.80	1	11,151	0.01%
2019/07/05	0	0.00	1	63.30	62.50	-1	11,722	-0.01%
2019/07/04	3	61.03	2	61.30	61.30	1	11,745	0.01%
2019/07/03	1	64.00	0	0.00	63.20	1	11,991	0.01%
2019/07/01	1	64.80	1	65.30	64.80	0	12,119	0.00%
2019/06/28	1	62.00	1	62.40	61.80	0	12,219	0.00%
2019/06/26	14	62.28	16	62.00	62.70	-2	12,304	-0.02%
2019/06/25	6	62.73	15	62.21	61.20	-9	12,128	-0.07%
2019/06/24	9	60.00	9	59.98	61.10	0	11,920	0.00%
2019/06/21	42	61.76	42	61.93	61.10	0	11,847	0.00%
2019/06/20	64	62.11	59	61.96	63.40	5	11,615	0.04%
2019/06/19	19	60.16	19	60.26	58.50	0	11,369	0.00%
2019/06/18	4	58.15	1	60.00	56.70	3	11,234	0.03%
2019/06/17	2	59.55	0	0.00	60.10	2	11,231	0.02%
2019/06/14	12	58.39	12	57.79	58.70	0	11,073	0.00%
2019/06/13	0	0.00	2	58.30	58.00	-2	10,957	-0.02%
2019/06/12	10	56.37	9	56.80	59.00	1	10,794	0.01%
2019/06/11	59	57.31	57	57.05	57.50	2	10,554	0.02%
2019/06/10	1	52.70	2	53.00	54.80	-1	10,059	-0.01%
2019/06/06	2	48.13	1	48.60	49.90	1	9,846	0.01%
2019/06/05	1	48.00	1	48.15	48.15	0	9,730	0.00%
2019/05/29	7	46.51	7	46.67	46.30	0	9,596	0.00%
2019/05/28	5	47.07	7	46.69	47.50	-2	9,627	-0.02%
2019/05/27	5	47.97	4	49.10	46.75	1	9,734	0.01%
2019/05/24	3	49.38	2	48.78	48.90	1	9,861	0.01%
2019/05/23	4	47.33	4	47.53	47.50	0	9,729	0.00%
2019/05/21	2	49.95	2	50.80	50.70	0	9,634	0.00%
2019/05/20	15	46.72	15	46.80	47.90	0	9,479	0.00%
2019/05/17	4	53.83	5	52.88	50.50	-1	9,331	-0.01%
2019/05/16	11	56.37	13	56.58	54.50	-2	9,202	-0.02%
2019/05/15	37	56.15	32	56.96	57.50	5	9,122	0.05%
2019/05/14	15	53.37	15	54.55	55.50	0	8,926	0.00%
2019/05/13	1	53.30	1	54.30	52.10	0	8,773	0.00%
2019/05/10	10	54.15	10	54.35	54.00	0	8,788	0.00%
2019/05/09	15	55.51	15	55.21	54.30	0	8,664	0.00%
2019/05/08	15	55.83	15	56.39	57.50	0	8,634	0.00%
2019/05/07	121	55.87	121	55.98	55.00	0	8,405	0.00%	大買/大賣/
2019/05/06	5	59.00	6	59.42	58.60	-1	8,198	-0.01%
2019/05/03	31	60.82	45	61.48	62.50	-14	8,044	-0.17%
2019/05/02	20	62.22	11	63.60	63.60	9	7,822	0.12%
2019/04/30	12	61.20	6	62.00	62.00	6	7,819	0.08%
2019/04/26	0	0.00	6	60.20	61.30	-6	7,920	-0.08%
2019/04/25	12	60.00	11	60.85	60.00	1	7,981	0.01%
2019/04/23	12	60.20	19	60.25	58.50	-7	8,183	-0.09%
2019/04/22	11	61.00	5	62.44	60.80	6	8,490	0.07%
2019/04/19	10	61.53	6	62.15	60.70	4	8,704	0.05%
2019/04/18	17	64.74	15	64.90	63.80	2	9,006	0.02%
2019/04/17	0	0.00	4	66.90	66.90	-4	9,317	-0.04%
2019/04/16	61	61.56	61	61.87	62.00	0	9,335	0.00%
2019/04/15	0	0.00	13	56.45	58.60	-13	8,995	-0.14%
2019/04/12	54	52.93	64	52.80	53.30	-10	8,983	-0.11%
2019/04/11	19	50.16	0	0.00	49.40	19	8,634	0.22%
2019/04/10	1	48.00	0	0.00	48.35	1	8,412	0.01%
2019/04/09	1	48.50	0	0.00	49.60	1	8,328	0.01%
2019/04/08	1	48.00	0	0.00	48.15	1	8,086	0.01%
2019/04/03	5	42.70	5	43.34	43.80	0	8,052	0.00%
2019/04/02	4	43.09	1	43.40	43.55	3	8,075	0.04%
2019/04/01	8	38.51	20	38.26	39.70	-12	8,016	-0.15%
2019/03/29	6	36.47	5	36.97	36.10	1	7,944	0.01%
2019/03/28	25	36.88	23	36.50	36.30	2	8,027	0.02%
2019/03/27	2	36.15	2	36.55	37.05	0	8,119	0.00%
2019/03/26	0	0.00	1	36.05	36.20	-1	8,275	-0.01%
2019/03/25	4	35.33	0	0.00	35.30	4	8,446	0.05%
2019/03/22	10	37.23	17	38.45	36.55	-7	8,669	-0.08%
2019/03/21	7	36.30	19	36.68	36.95	-12	8,582	-0.14%
2019/03/20	1	35.90	10	35.74	35.55	-9	8,619	-0.10%
2019/03/19	25	34.70	28	34.32	34.30	-3	8,513	-0.04%
2019/03/14	10	33.65	0	0.00	33.45	10	8,413	0.12%
2019/03/13	3	34.00	0	0.00	33.65	3	8,426	0.04%
2019/03/08	5	34.10	0	0.00	33.95	5	8,430	0.06%
2019/03/06	14	35.65	14	36.31	35.00	0	8,268	0.00%
2019/03/04	5	35.00	0	0.00	35.00	5	8,032	0.06%
2019/02/27	25	35.70	20	35.50	35.50	5	7,976	0.06%
2019/02/26	36	36.71	20	36.20	36.00	16	7,885	0.20%
2019/02/25	25	35.32	28	35.60	37.50	-3	7,609	-0.04%
2019/02/22	0	0.00	6	34.30	34.10	-6	7,341	-0.08%
2019/02/15	3	32.95	0	0.00	33.15	3	7,080	0.04%
2019/02/14	3	34.00	0	0.00	33.80	3	7,026	0.04%
2019/01/29	31	33.02	31	33.04	32.70	0	6,605	0.00%
2019/01/28	3	35.20	0	0.00	34.80	3	6,478	0.05%
2019/01/25	6	35.40	6	35.35	35.20	0	6,386	0.00%
2019/01/23	5	35.10	5	34.72	35.00	0	6,257	0.00%
2019/01/22	0	0.00	3	35.92	34.70	-3	6,203	-0.05%
2019/01/21	6	34.93	3	35.15	35.30	3	6,119	0.05%
2019/01/18	1	36.40	1	36.50	36.20	0	6,020	0.00%
2019/01/17	0	0.00	15	36.47	36.60	-15	5,891	-0.25%
2019/01/15	3	37.15	4	37.86	38.35	-1	5,643	-0.02%
2019/01/14	6	37.78	14	36.88	37.15	-8	5,462	-0.15%
2019/01/11	9	35.94	5	36.05	36.10	4	5,073	0.08%
2019/01/10	10	35.86	10	35.79	35.85	0	4,792	0.00%
2019/01/09	20	35.35	19	34.95	34.90	1	4,390	0.02%
2019/01/08	14	33.26	10	33.85	34.95	4	3,940	0.10%
2019/01/07	14	31.59	4	31.30	31.80	10	3,550	0.28%
2019/01/04	18	27.92	29	28.27	29.50	-11	3,422	-0.32%
2019/01/03	20	31.54	16	31.78	30.10	4	3,335	0.12%
2018/12/28	1	30.90	1	31.05	31.40	0	3,122	0.00%
2018/12/27	2	32.00	8	32.40	32.00	-6	3,038	-0.20%
2018/12/26	17	31.34	11	31.47	31.20	6	2,925	0.21%
2018/12/25	6	32.90	6	33.17	32.10	0	2,824	0.00%
2018/12/24	20	34.94	13	35.23	35.25	7	2,592	0.27%
2018/12/22	0	0.00	5	32.85	33.40	-5	2,312	-0.22%
2018/12/21	3	29.65	3	29.60	31.85	0	2,188	0.00%
2018/12/20	0	0.00	1	30.30	29.85	-1	2,085	-0.05%
2018/12/19	6	31.94	1	31.00	31.85	5	1,952	0.26%
2018/12/18	1	31.30	0	0.00	31.05	1	1,724	0.06%
2018/12/17	27	29.71	28	29.85	29.80	-1	1,532	-0.07%
2018/12/14	4	29.00	3	29.50	29.95	1	1,329	0.08%
2018/09/14	0	0.00	2	20.05	20.20	-2	219	-0.91%
2018/09/05	2	20.60	0	0.00	20.45	2	182	1.10%
2018/08/27	0	0.00	1	18.60	18.75	-1	172	-0.58%
2018/08/23	0	18.35	0	0.00	18.35	0	158	0.00%
2018/07/04	0	0.00	1	20.30	20.05	-1	129	-0.77%
2018/03/22	1	24.05	0	0.00	24.10	1	184	0.54%