泰碩 (3338)-美好-富順券商分點個股進出

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
66.7
漲跌
▲1.9
漲幅
+2.93%
成交量
1,187張
產業
上市電子零組件類股
520人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰碩 (3338)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/04/19	6.4	68.94	1	68.10	67.80	5.4	4,057	0.13%
2024/04/18	15.6	70.76	0	0.00	70.10	15.6	4,021	0.39%
2024/04/16	0	0.00	1	65.00	64.60	-1	3,921	-0.03%
2024/04/12	0	0.00	1	69.10	68.80	-1	3,905	-0.03%
2024/04/11	0	0.00	2	68.25	67.90	-2	3,907	-0.05%
2024/04/10	10	69.84	2	69.20	68.90	8	4,013	0.20%
2024/04/09	1	69.80	7	69.10	70.50	-6	4,009	-0.15%
2024/04/08	1	66.60	3	66.23	65.80	-2	3,965	-0.05%
2024/04/03	2	64.80	2	65.40	64.90	0	4,086	0.00%
2024/03/29	3	65.73	2	65.40	64.70	1	4,465	0.02%
2024/03/28	3	64.87	0	0.00	64.70	3	4,449	0.07%
2024/03/25	0	0.00	1	67.80	67.30	-1	4,406	-0.02%
2024/03/22	6	65.58	55	66.20	65.70	-49	4,392	-1.12%
2024/03/21	2	66.40	0	0.00	66.20	2	4,376	0.05%
2024/03/19	1	67.70	1	67.70	67.50	0	4,349	0.00%
2024/03/18	1	69.00	0	0.00	68.90	1	4,375	0.02%
2024/03/15	2	67.50	1	67.60	67.60	1	4,498	0.02%
2024/03/14	6	68.07	0	0.00	67.90	6	4,481	0.13%
2024/03/13	52	73.51	2	70.05	71.00	50	4,425	1.13%
2024/03/12	2	70.95	6	71.08	72.40	-4	4,272	-0.09%
2024/03/11	12	72.04	14	70.56	68.70	-2	4,134	-0.05%
2024/03/08	6	70.93	8	70.94	70.80	-2	4,020	-0.05%
2024/03/07	26	77.82	22	77.56	76.10	4	3,727	0.11%
2024/03/06	12	72.38	24	70.74	73.20	-12	3,062	-0.39%
2024/03/05	3	67.00	0	0.00	66.60	3	2,854	0.11%
2024/03/04	3	69.53	4	68.35	67.50	-1	2,823	-0.04%
2024/03/01	2	68.15	2	68.20	68.00	0	2,698	0.00%
2024/02/29	4	66.90	2	66.25	66.50	2	2,608	0.08%
2024/02/27	2	64.40	1	64.30	65.70	1	2,572	0.04%
2024/02/23	3	64.80	0	0.00	64.00	3	2,558	0.12%
2024/02/22	2	66.25	1	66.10	66.10	1	2,545	0.04%
2024/02/21	3	65.50	0	0.00	65.20	3	2,529	0.12%
2024/02/20	3	65.53	0	0.00	65.50	3	2,514	0.12%
2024/02/19	7	66.77	2	66.85	66.10	5	2,493	0.20%
2024/02/16	0	0.00	8	66.56	67.30	-8	2,461	-0.32%
2024/02/15	1	64.20	21	63.99	65.50	-20	2,388	-0.84%
2024/02/05	2	66.70	4	65.27	64.60	-2	2,349	-0.09%
2024/02/02	33	66.95	6	66.85	66.50	27	2,301	1.17%
2024/02/01	2	64.70	0	0.00	64.40	2	2,132	0.09%
2024/01/31	1	62.80	0	0.00	63.70	1	2,134	0.05%
2024/01/30	1	64.80	5	65.26	64.00	-4	2,143	-0.19%
2024/01/29	0	0.00	2	63.50	63.10	-2	2,064	-0.10%
2024/01/25	0	0.00	3	62.33	61.80	-3	2,134	-0.14%
2024/01/24	1	62.90	2	62.90	62.60	-1	2,267	-0.04%
2024/01/22	1	62.90	1	63.30	63.60	0	2,289	0.00%
2024/01/19	2	61.70	4	61.80	61.60	-2	2,258	-0.09%
2024/01/18	1	61.30	0	0.00	61.50	1	2,254	0.04%
2024/01/17	0	0.00	1	60.70	60.80	-1	2,247	-0.04%
2024/01/16	1	61.50	0	0.00	61.60	1	2,236	0.04%
2024/01/12	0	0.00	1	61.50	60.50	-1	2,228	-0.04%
2024/01/11	1	60.40	0	0.00	61.50	1	2,221	0.05%
2024/01/08	0	0.00	1	62.50	62.00	-1	2,202	-0.05%
2024/01/05	1	63.00	4	63.00	62.60	-3	2,195	-0.14%
2024/01/04	6	65.03	6	64.32	64.00	0	2,177	0.00%
2024/01/03	1	66.50	0	0.00	65.90	1	2,083	0.05%
2024/01/02	3	66.67	4	67.00	67.30	-1	2,062	-0.05%
2023/12/29	7	67.56	8	67.49	67.20	-1	1,996	-0.05%
2023/12/28	19	67.04	7	66.61	67.10	12	1,884	0.64%
2023/12/27	4	63.20	6	63.92	64.50	-2	1,600	-0.12%
2023/12/22	1	60.80	1	61.10	60.80	0	1,621	0.00%
2023/12/14	0	0.00	2	62.30	62.50	-2	2,065	-0.10%
2023/12/13	1	63.00	1	63.50	62.00	0	2,071	0.00%
2023/12/12	0	0.00	1	64.40	61.60	-1	2,069	-0.05%
2023/12/11	0	0.00	1	62.10	62.20	-1	2,006	-0.05%
2023/12/08	1	60.70	0	0.00	60.80	1	2,009	0.05%
2023/12/06	4	61.85	1	60.70	60.10	3	2,064	0.15%
2023/12/01	1	62.90	1	63.40	61.30	0	2,334	0.00%
2023/11/29	0	0.00	1	60.10	60.40	-1	2,495	-0.04%
2023/11/21	0	0.00	1	60.60	60.60	-1	2,621	-0.04%
2023/11/20	1	60.50	0	0.00	60.70	1	2,662	0.04%
2023/11/14	1	60.30	1	60.10	60.50	0	2,911	0.00%
2023/11/10	0	0.00	1	60.40	59.80	-1	3,088	-0.03%
2023/11/09	2	60.35	2	60.25	60.40	0	3,096	0.00%
2023/11/07	0	0.00	2	59.20	59.50	-2	3,136	-0.06%
2023/11/03	0	0.00	1	58.50	58.00	-1	3,171	-0.03%
2023/11/02	0	0.00	3	59.33	59.40	-3	3,210	-0.09%
2023/11/01	1	56.90	0	0.00	56.50	1	3,215	0.03%
2023/10/31	1	59.90	1	59.90	59.90	0	3,145	0.00%
2023/10/30	0	0.00	1	54.60	54.50	-1	3,201	-0.03%
2023/10/19	0	0.00	1	54.30	54.50	-1	5,058	-0.02%
2023/10/17	3	56.13	0	0.00	55.50	3	5,824	0.05%
2023/10/13	0	0.00	1	57.00	57.40	-1	6,269	-0.02%
2023/10/05	1	60.90	1	60.60	60.20	0	6,658	0.00%
2023/10/04	1	60.70	0	0.00	60.40	1	6,663	0.02%
2023/10/02	2	63.60	0	0.00	63.90	2	6,588	0.03%
2023/09/28	1	63.30	0	0.00	62.40	1	6,554	0.02%
2023/09/27	0	0.00	1	61.80	63.30	-1	6,525	-0.02%
2023/09/26	5	64.74	5	62.46	61.70	0	6,537	0.00%
2023/09/25	2	63.40	1	63.10	63.10	1	6,438	0.02%
2023/09/22	4	64.23	6	63.65	64.60	-2	6,412	-0.03%
2023/09/21	0	0.00	4	64.90	64.00	-4	6,325	-0.06%
2023/09/20	7	63.39	2	63.65	61.90	5	6,229	0.08%
2023/09/19	1	61.60	0	0.00	61.20	1	6,088	0.02%
2023/09/15	0	0.00	1	63.90	64.00	-1	6,063	-0.02%
2023/09/14	2	63.40	3	63.27	64.50	-1	6,016	-0.02%
2023/09/13	2	61.10	3	60.17	60.90	-1	5,931	-0.02%
2023/09/12	6	60.78	9	60.40	60.10	-3	5,912	-0.05%
2023/09/11	2	61.15	1	60.30	60.80	1	5,902	0.02%
2023/09/08	5	63.04	2	63.50	63.60	3	5,850	0.05%
2023/09/07	5.7	63.43	8	64.25	63.70	-2.3	5,731	-0.04%
2023/09/06	4	60.83	4	60.70	61.00	0	5,589	0.00%
2023/09/05	0.3	61.00	0	0.00	61.20	0.3	5,589	0.01%
2023/09/04	5.4	61.11	7	61.27	61.70	-1.6	5,585	-0.03%
2023/09/01	0	0.00	1	58.20	57.90	-1	5,481	-0.02%
2023/08/31	2	59.10	1	58.70	58.90	1	5,493	0.02%
2023/08/30	3	59.03	1	58.80	59.20	2	5,485	0.04%
2023/08/29	0	0.00	1	55.50	56.00	-1	5,441	-0.02%
2023/08/28	0.3	56.60	0	0.00	56.40	0.3	5,445	0.01%
2023/08/25	0.3	58.00	2	57.95	57.40	-1.7	5,449	-0.03%
2023/08/24	0	0.00	3	59.50	59.10	-3	5,458	-0.05%
2023/08/23	3	58.83	1	58.60	58.50	2	5,453	0.04%
2023/08/22	3.4	60.35	7	59.07	58.70	-3.6	5,453	-0.07%
2023/08/21	8	59.65	7	59.94	60.10	1	5,375	0.02%
2023/08/18	6.6	60.51	3	60.53	58.50	3.6	5,322	0.07%
2023/08/17	11	61.27	6	60.07	61.50	5	5,252	0.10%
2023/08/16	0.4	56.00	3	57.80	57.70	-2.6	5,115	-0.05%
2023/08/15	1	56.60	2	56.70	56.20	-1	5,068	-0.02%
2023/08/14	1.3	57.15	3	55.63	55.70	-1.7	5,051	-0.03%
2023/08/11	6	59.82	0	0.00	57.70	6	5,027	0.12%
2023/08/10	18.7	57.79	15	57.10	57.10	3.7	4,973	0.07%
2023/08/09	2.3	60.80	4	60.25	60.30	-1.7	4,930	-0.03%
2023/08/08	12.7	61.50	12	62.00	62.10	0.7	4,893	0.01%
2023/08/07	6	61.40	3	62.90	63.80	3	4,845	0.06%
2023/08/04	0	0.00	4	61.30	62.80	-4	4,785	-0.08%
2023/08/02	3.2	62.35	4	61.55	61.80	-0.8	4,774	-0.02%
2023/08/01	6.4	66.69	7.4	66.41	66.30	-1	4,756	-0.02%
2023/07/31	6.4	70.08	3	71.07	68.10	3.4	4,908	0.07%
2023/07/28	6.6	70.10	13	70.52	70.70	-6.4	4,807	-0.13%
2023/07/27	9	72.07	4	72.83	71.60	5	4,702	0.11%
2023/07/26	4.9	71.64	10	72.88	71.10	-5.1	4,455	-0.11%
2023/07/25	25.1	75.95	15	75.55	74.20	10.1	4,307	0.23%
2023/07/24	28	74.93	18	74.69	76.10	10	3,872	0.26%
2023/07/21	13	66.35	13	68.59	70.90	0	3,203	0.00%
2023/07/20	5	63.20	0	0.00	64.50	5	2,530	0.20%
2023/07/19	8	58.84	12	58.18	58.70	-4	2,430	-0.16%
2023/07/18	26.7	58.48	24	59.45	60.00	2.7	2,310	0.12%
2023/07/17	19.3	57.27	15	59.61	57.90	4.3	2,023	0.21%
2023/07/14	4	53.15	8	54.99	55.10	-4	1,750	-0.23%
2023/07/13	0	0.00	7	50.77	50.10	-7	1,678	-0.42%
2023/07/12	1	49.70	0	0.00	49.30	1	1,684	0.06%
2023/07/11	1	47.85	2	49.63	49.35	-1	1,690	-0.06%
2023/07/05	0	0.00	1	48.90	49.00	-1	1,759	-0.06%
2023/07/04	2	49.78	2	50.00	50.10	0	1,771	0.00%
2023/06/27	0	0.00	1	46.65	45.80	-1	2,043	-0.05%
2023/06/26	2	48.50	0	0.00	48.30	2	2,119	0.09%
2023/06/21	0	0.00	1	49.60	49.70	-1	2,131	-0.05%
2023/06/20	0	0.00	5	49.10	48.75	-5	2,257	-0.22%
2023/06/19	0	0.00	5	48.90	48.80	-5	2,306	-0.22%
2023/06/16	5	48.15	2	48.25	48.15	3	2,301	0.13%
2023/06/15	10	48.87	10	48.75	48.70	0	2,294	0.00%
2023/06/14	1	49.65	2	49.05	49.10	-1	2,283	-0.04%
2023/06/13	1	50.40	0	0.00	49.85	1	2,275	0.04%
2023/06/12	1	51.40	1	49.65	49.95	0	2,265	0.00%
2023/06/09	6	50.56	5	50.69	51.10	1	2,250	0.04%
2023/06/08	1	49.05	0	0.00	48.60	1	2,214	0.05%
2023/06/07	1	51.20	4	51.43	51.90	-3	2,156	-0.14%
2023/06/06	2	50.40	6	50.07	50.10	-4	2,107	-0.19%
2023/06/05	2	51.40	2	51.40	51.40	0	2,079	0.00%
2023/06/02	6	50.22	2	50.25	50.30	4	2,042	0.20%
2023/06/01	4	49.85	0	0.00	50.00	4	2,021	0.20%
2023/05/30	0	0.00	1	49.80	49.85	-1	1,993	-0.05%
2023/05/29	1	48.50	5	49.37	49.45	-4	1,965	-0.20%
2023/05/26	5	48.29	2	48.15	48.25	3	1,915	0.16%
2023/05/25	2	47.68	2	48.38	47.90	0	1,888	0.00%
2023/05/24	1	46.95	2	47.00	46.90	-1	1,832	-0.05%
2023/05/19	0	0.00	2	46.55	46.55	-2	1,830	-0.11%
2023/05/18	3	45.80	0	0.00	45.75	3	1,824	0.16%
2023/05/15	1	44.20	0	0.00	43.95	1	1,810	0.06%
2023/05/10	0	0.00	2	45.75	45.25	-2	1,789	-0.11%
2023/05/09	2	46.10	0	0.00	46.55	2	1,771	0.11%
2023/05/08	7	49.26	2	48.40	48.20	5	1,709	0.29%
2023/05/05	5	49.99	1	51.10	49.25	4	1,625	0.25%
2023/05/04	1	48.10	1	48.00	47.80	0	1,422	0.00%
2023/05/02	0	0.00	1	48.15	47.85	-1	1,385	-0.07%
2023/04/27	1	46.70	1	47.25	46.90	0	1,334	0.00%
2023/04/25	1	43.20	0	0.00	43.35	1	1,282	0.08%
2023/04/21	1	45.00	1	43.60	43.50	0	1,264	0.00%
2023/04/20	0	0.00	1	46.05	46.35	-1	1,219	-0.08%
2023/04/19	1	47.55	2	46.70	46.70	-1	1,206	-0.08%
2023/04/18	0	0.00	1	48.00	47.70	-1	1,186	-0.08%
2023/04/17	2	48.13	1	48.20	48.30	1	1,152	0.09%
2023/04/14	3	47.90	0	0.00	47.50	3	1,085	0.28%
2023/04/13	1	47.80	3	47.65	47.40	-2	1,063	-0.19%
2023/04/12	1	47.80	2	47.65	47.60	-1	1,029	-0.10%
2023/04/11	3	47.63	1	47.80	47.05	2	995	0.20%
2023/04/06	1	46.80	1	47.15	47.30	0	921	0.00%
2023/03/31	4	47.29	6	46.80	47.50	-2	895	-0.22%
2023/03/30	6	47.00	13	48.62	47.00	-7	875	-0.80%
2023/03/29	18	47.99	13	47.39	47.30	5	815	0.61%
2023/03/28	10	46.36	6	48.38	45.25	4	700	0.57%
2023/03/27	5	45.20	14	44.77	46.85	-9	549	-1.64%
2023/03/24	1	42.90	1	42.60	42.60	0	461	0.00%
2023/03/23	14	43.53	7	43.84	43.60	7	431	1.62%
2023/03/22	5	40.85	4	41.40	41.40	1	291	0.34%
2023/03/17	0	36.95	0	0.00	36.25	0	234	0.00%
2023/03/16	0	36.70	0	0.00	35.70	0	232	0.00%
2023/03/14	0	0.00	3	36.60	36.65	-3	231	-1.30%
2023/03/13	1	36.85	0	0.00	36.85	1	231	0.43%
2023/03/09	1	38.00	0	0.00	37.95	1	228	0.44%
2023/03/03	6	38.05	4	38.00	37.80	2	213	0.93%
2023/03/02	0	0.00	1	37.95	37.25	-1	209	-0.48%
2023/02/21	0	0.00	1	36.30	36.30	-1	185	-0.54%
2023/02/17	0	0.00	1	35.85	35.90	-1	175	-0.57%
2023/02/16	6	35.01	6	35.31	35.15	0	170	0.00%
2023/02/07	1	33.90	0	0.00	34.50	1	152	0.66%
2023/01/16	1	31.75	0	0.00	32.00	1	152	0.66%
2023/01/12	1	31.85	0	0.00	32.20	1	154	0.65%
2022/12/22	1	32.05	1	31.85	31.70	0	177	0.00%
2022/12/20	1	32.50	0	0.00	31.70	1	181	0.55%
2022/12/02	1	35.40	1	35.85	35.65	0	182	0.00%
2022/12/01	1	35.25	1	35.55	35.50	0	180	0.00%
2022/11/29	0	0.00	1	34.45	34.60	-1	179	-0.56%
2022/11/25	1	34.25	0	0.00	33.90	1	180	0.56%
2022/11/02	1	32.40	0	0.00	32.40	1	190	0.52%
2022/10/05	1	33.90	0	0.00	33.80	1	221	0.45%
2022/10/03	0	0.00	1	33.10	33.10	-1	223	-0.45%
2022/09/27	0	0.00	1	34.40	34.50	-1	261	-0.38%
2022/09/20	1	37.25	0	0.00	37.15	1	285	0.35%
2022/09/15	1	39.40	0	0.00	39.30	1	288	0.35%
2022/09/08	1	37.95	1	38.50	38.50	0	304	0.00%
2022/08/26	1	42.15	0	0.00	42.00	1	308	0.32%
2022/08/24	2	42.05	1	42.05	41.90	1	313	0.32%
2022/08/23	0	0.00	3	42.20	42.20	-3	315	-0.95%
2022/08/19	3	43.20	1	43.20	43.50	2	315	0.63%
2022/08/17	1	41.75	1	41.05	41.05	0	309	0.00%
2022/08/16	1	42.00	0	0.00	41.70	1	308	0.32%
2022/08/11	2	41.10	5	41.38	41.00	-3	307	-0.98%
2022/07/29	0	0.00	1	40.50	40.35	-1	312	-0.32%
2022/07/25	1	40.10	0	0.00	40.40	1	319	0.31%
2022/07/19	3	40.50	0	0.00	40.60	3	333	0.90%
2022/07/07	1	36.85	1	36.75	37.00	0	349	0.00%
2022/06/22	0	0.00	1	37.25	37.20	-1	377	-0.27%
2022/06/21	1	38.35	1	39.05	39.60	0	377	0.00%
2022/06/07	1	44.80	0	0.00	44.50	1	425	0.24%
2022/05/25	1	42.85	1	43.30	43.40	0	590	0.00%
2022/05/23	1	42.80	1	42.80	42.80	0	635	0.00%
2022/05/13	1	41.10	1	41.55	41.70	0	871	0.00%
2022/05/03	0	0.00	1	43.75	43.80	-1	1,802	-0.06%
2022/04/25	0	0.00	1	44.15	43.85	-1	2,277	-0.04%
2022/04/21	1	47.35	0	0.00	46.75	1	2,287	0.04%
2022/04/20	1	46.90	1	47.40	47.15	0	2,288	0.00%
2022/04/12	1	51.20	1	50.40	49.80	0	2,358	0.00%
2022/04/01	0	0.00	1	54.40	54.20	-1	2,419	-0.04%
2022/03/31	0	0.00	1	54.00	53.90	-1	2,422	-0.04%
2022/03/30	2	52.15	1	52.60	53.20	1	2,457	0.04%
2022/03/23	2	52.70	0	0.00	53.00	2	2,525	0.08%
2022/03/22	1	52.70	0	0.00	52.30	1	2,526	0.04%
2022/03/18	2	52.40	2	52.65	53.20	0	2,559	0.00%
2022/03/17	0	0.00	1	53.20	53.20	-1	2,578	-0.04%
2022/03/10	1	54.60	0	0.00	54.00	1	2,903	0.03%
2022/03/09	1	52.80	0	0.00	53.10	1	3,213	0.03%
2022/03/08	2	52.70	2	51.70	51.80	0	3,392	0.00%
2022/03/07	1	51.90	0	0.00	52.80	1	3,406	0.03%
2022/03/04	0	0.00	10	55.80	55.40	-10	3,446	-0.29%
2022/03/03	1	56.00	2	57.50	57.10	-1	3,476	-0.03%
2022/03/02	0	0.00	1	55.30	55.10	-1	3,510	-0.03%
2022/03/01	3	54.10	5	54.20	54.10	-2	3,593	-0.06%
2022/02/25	2	53.05	1	53.70	53.60	1	3,898	0.03%
2022/02/23	5	55.60	0	0.00	55.80	5	4,017	0.12%
2022/02/21	1	56.90	1	57.30	56.60	0	3,997	0.00%
2022/02/18	0	0.00	1	56.80	58.00	-1	3,982	-0.03%
2022/02/17	4	58.28	5	57.84	57.90	-1	3,961	-0.03%
2022/02/16	0	0.00	5	55.40	55.40	-5	3,851	-0.13%
2022/02/15	1.3	56.35	1	55.20	55.20	0.3	3,873	0.01%
2022/02/14	0.4	56.05	0	0.00	55.50	0.4	3,910	0.01%
2022/02/11	1.3	59.16	0	0.00	59.00	1.3	3,864	0.03%
2022/02/10	5.5	61.08	0	0.00	60.30	5.5	3,806	0.14%
2022/02/09	0.2	59.70	7	60.81	61.20	-6.8	3,670	-0.19%
2022/02/08	20.3	60.49	14	60.55	60.60	6.3	3,523	0.18%
2022/02/07	3	58.37	5	56.28	58.60	-2	3,143	-0.06%
2022/01/26	2	52.85	0	0.00	53.30	2	3,006	0.07%
2022/01/24	3	51.00	4	52.73	53.70	-1	2,971	-0.03%
2022/01/21	11	55.01	15	54.27	52.60	-4	2,933	-0.14%
2022/01/20	9	57.79	3	57.07	57.30	6	2,859	0.21%
2022/01/19	2	57.60	15	57.39	58.10	-13	2,699	-0.48%
2022/01/18	0	0.00	9	55.07	55.30	-9	2,547	-0.35%
2022/01/17	5	52.36	1	52.90	52.50	4	2,489	0.16%
2022/01/14	1	51.00	0	0.00	52.50	1	2,484	0.04%
2022/01/13	2	52.55	1	52.50	53.00	1	2,473	0.04%
2022/01/11	1	53.70	0	0.00	52.30	1	2,455	0.04%
2022/01/07	1	54.90	0	0.00	53.00	1	2,415	0.04%
2022/01/05	1	54.50	0	0.00	54.80	1	2,383	0.04%
2022/01/04	1	56.60	2	55.80	56.50	-1	2,360	-0.04%
2022/01/03	3	55.33	5	55.10	55.40	-2	2,334	-0.09%
2021/12/30	1	54.70	0	0.00	54.90	1	2,313	0.04%
2021/12/29	1	54.90	1	54.20	54.80	0	2,304	0.00%
2021/12/28	1	53.00	0	0.00	52.90	1	2,279	0.04%
2021/12/27	0	0.00	1	54.10	53.70	-1	2,275	-0.04%
2021/12/24	4	55.53	2	54.95	54.70	2	2,266	0.09%
2021/12/23	8	55.86	11	55.58	55.50	-3	2,210	-0.14%
2021/12/21	1	52.50	1	52.40	52.40	0	2,151	0.00%
2021/12/17	2	51.90	1	51.70	51.40	1	2,135	0.05%
2021/12/16	3	53.27	0	0.00	52.90	3	2,116	0.14%
2021/12/15	3	53.40	0	0.00	52.90	3	2,108	0.14%
2021/12/14	2	54.40	1	54.50	52.70	1	2,094	0.05%
2021/12/13	1	55.80	3	55.33	55.80	-2	2,064	-0.10%
2021/12/10	0	0.00	2	54.70	54.50	-2	2,037	-0.10%
2021/12/09	3	54.40	0	0.00	54.30	3	2,018	0.15%
2021/12/08	5	54.88	1	54.70	54.90	4	1,982	0.20%
2021/12/07	2	55.10	2	58.40	54.00	0	1,929	0.00%
2021/12/06	6	59.22	2	60.20	58.20	4	1,817	0.22%
2021/12/03	11	59.99	13	59.81	59.60	-2	1,681	-0.12%
2021/12/02	1	62.20	3	62.20	62.20	-2	1,365	-0.15%
2021/12/01	1	54.70	1	56.30	56.60	0	1,171	0.00%
2021/11/30	3	54.93	2	55.90	55.30	1	1,135	0.09%
2021/11/29	2	53.85	0	0.00	54.00	2	1,067	0.19%
2021/11/26	6	57.22	6	56.83	55.00	0	1,013	0.00%
2021/11/25	1	55.50	0	0.00	57.60	1	944	0.11%
2021/11/24	1	57.40	1	55.20	57.80	0	841	0.00%
2021/11/23	7	55.43	14	55.96	56.10	-7	527	-1.33%
2021/11/19	1	45.85	1	45.15	46.40	0	365	0.00%
2021/11/18	1	43.70	0	0.00	44.00	1	341	0.29%
2021/11/17	0	0.00	1	43.65	43.70	-1	339	-0.29%
2021/11/11	1	46.60	1	45.05	46.60	0	285	0.00%
2021/11/09	0	0.00	4	40.85	41.10	-4	216	-1.85%
2021/11/04	0	0.00	2	40.85	40.65	-2	224	-0.89%
2021/11/01	0	0.00	4	40.80	40.50	-4	231	-1.73%
2021/10/14	6	36.83	6	37.60	37.45	0	285	0.00%
2021/10/13	3	37.07	3	36.83	36.90	0	289	0.00%
2021/10/12	2	38.05	2	37.70	38.20	0	303	0.00%
2021/10/07	1	37.80	1	38.25	39.10	0	315	0.00%
2021/10/04	0	0.00	3	37.02	37.00	-3	338	-0.89%
2021/09/28	3	42.30	3	42.27	42.05	0	362	0.00%
2021/09/22	0	0.00	1	40.85	40.25	-1	370	-0.27%
2021/09/10	1	41.25	0	0.00	41.45	1	533	0.19%
2021/09/02	2	45.00	0	0.00	44.10	2	588	0.34%
2021/09/01	1	44.80	0	0.00	44.80	1	589	0.17%
2021/08/16	1	43.75	1	43.95	43.70	0	650	0.00%
2021/08/05	1	50.00	1	50.10	49.40	0	708	0.00%
2021/08/04	2	49.85	0	0.00	49.80	2	735	0.27%
2021/08/02	1	48.75	1	49.30	49.10	0	768	0.00%
2021/07/19	1	53.60	0	0.00	52.90	1	790	0.13%
2021/07/16	6	54.90	1	55.30	54.30	5	811	0.62%
2021/07/15	0	0.00	2	53.90	53.90	-2	805	-0.25%
2021/07/13	1	52.60	0	0.00	52.60	1	810	0.12%
2021/07/08	1	54.00	4	53.73	54.00	-3	944	-0.32%
2021/07/07	3	51.90	1	52.10	51.70	2	951	0.21%
2021/07/06	1	51.50	0	0.00	51.50	1	955	0.10%
2021/07/02	1	51.10	0	0.00	50.80	1	972	0.10%
2021/06/29	1	52.00	0	0.00	51.60	1	1,028	0.10%
2021/06/25	1	52.50	0	0.00	52.40	1	1,146	0.09%
2021/06/22	0	0.00	2	55.70	53.80	-2	1,130	-0.18%
2021/06/21	0	0.00	1	56.00	55.00	-1	1,095	-0.09%
2021/06/18	5	53.20	3	53.10	54.70	2	1,008	0.20%
2021/06/17	1	49.10	0	0.00	49.75	1	957	0.10%
2021/06/16	0	0.00	1	49.05	49.10	-1	965	-0.10%
2021/06/11	0	0.00	8	48.80	48.80	-8	986	-0.81%
2021/06/08	1	49.65	1	49.30	49.45	0	1,017	0.00%
2021/06/07	1	49.10	0	0.00	49.00	1	1,020	0.10%
2021/06/04	0	0.00	1	48.50	48.50	-1	1,024	-0.10%
2021/06/03	2	49.18	2	49.65	49.40	0	1,024	0.00%
2021/06/02	5	49.84	0	0.00	49.60	5	1,026	0.49%
2021/05/31	2	48.43	3	48.58	48.70	-1	1,005	-0.10%
2021/05/28	1	46.75	0	0.00	46.80	1	997	0.10%
2021/05/17	4	42.10	1	40.95	40.95	3	1,010	0.30%
2021/05/12	2	45.00	0	0.00	45.00	2	979	0.20%
2021/05/10	1	55.60	0	0.00	55.40	1	937	0.11%
2021/04/28	1	61.50	0	0.00	61.10	1	927	0.11%
2021/04/26	1	62.70	2	62.60	62.10	-1	938	-0.11%
2021/04/23	4	63.00	2	62.60	63.00	2	939	0.21%
2021/04/21	1	64.40	0	0.00	64.20	1	968	0.10%
2021/04/20	4	65.25	6	65.07	65.10	-2	978	-0.20%
2021/04/16	5	66.06	1	65.60	65.40	4	1,025	0.39%
2021/04/14	5	66.22	8	66.40	67.50	-3	1,027	-0.29%
2021/04/12	1	63.70	0	0.00	63.70	1	958	0.10%
2021/04/09	1	64.10	0	0.00	64.00	1	961	0.10%
2021/04/07	0	0.00	1	64.30	64.50	-1	960	-0.10%
2021/04/01	0	0.00	1	65.40	65.60	-1	940	-0.11%
2021/03/31	1	65.70	8	64.49	66.00	-7	907	-0.77%
2021/03/30	0	0.00	2	62.95	63.30	-2	806	-0.25%
2021/03/29	2	60.15	1	60.40	60.40	1	791	0.13%
2021/03/26	0	61.15	0	0.00	60.20	0	796	0.00%
2021/03/24	8	61.30	0	0.00	61.20	8	807	0.99%
2021/03/23	0	0.00	3	61.60	61.40	-3	811	-0.37%
2021/03/22	1	62.60	0	0.00	62.20	1	817	0.12%
2021/03/17	0	0.00	8	63.43	63.50	-8	827	-0.97%
2021/03/16	1	63.60	2	63.15	63.80	-1	823	-0.12%
2021/03/12	0	0.00	3	61.00	60.70	-3	812	-0.37%
2021/03/11	2	60.90	0	0.00	61.00	2	834	0.24%
2021/03/10	3	60.60	0	0.00	60.50	3	847	0.35%
2021/03/05	0	0.00	2	59.55	59.60	-2	906	-0.22%
2021/02/25	10	60.84	0	0.00	60.60	10	1,121	0.89%
2021/02/24	3	60.47	0	0.00	60.80	3	1,148	0.26%
2021/02/23	0	0.00	1	60.50	60.50	-1	1,180	-0.08%
2021/02/18	1	59.10	0	0.00	59.60	1	1,453	0.07%
2021/02/03	0	0.00	2	55.70	55.30	-2	1,749	-0.11%
2021/02/01	0	0.00	3	55.20	55.40	-3	1,826	-0.16%
2021/01/22	0	0.00	1	58.60	58.60	-1	1,932	-0.05%
2021/01/21	2	57.85	1	60.00	58.10	1	1,944	0.05%
2021/01/20	0	0.00	1	59.50	59.50	-1	1,947	-0.05%
2021/01/19	2	62.30	2	62.30	62.30	0	1,939	0.00%
2021/01/14	0	0.00	2	66.10	66.20	-2	1,922	-0.10%
2021/01/13	1	65.90	1	66.40	65.90	0	1,888	0.00%
2021/01/12	6	66.05	0	0.00	65.10	6	1,871	0.32%
2021/01/11	1	65.60	1	65.60	65.50	0	1,826	0.00%
2021/01/08	3	65.87	1	66.30	65.90	2	1,830	0.11%
2021/01/07	0	0.00	3	64.30	64.60	-3	1,801	-0.17%
2021/01/06	15	64.54	23	64.02	64.30	-8	1,808	-0.44%
2021/01/05	3	65.13	0	0.00	65.60	3	1,790	0.17%
2020/12/31	1	63.30	2	62.35	62.30	-1	1,770	-0.06%
2020/12/30	0	0.00	2	63.30	63.30	-2	1,771	-0.11%
2020/12/28	4	64.40	4	64.10	64.10	0	1,877	0.00%
2020/12/24	1	64.90	10	65.00	64.50	-9	1,911	-0.47%
2020/12/22	0	0.00	2	64.70	64.00	-2	1,983	-0.10%
2020/12/21	9	64.88	0	0.00	64.80	9	1,992	0.45%
2020/12/15	0	0.00	1	64.40	64.40	-1	1,987	-0.05%
2020/12/11	3	64.00	0	0.00	64.20	3	1,996	0.15%
2020/12/10	0	0.00	18	65.00	65.70	-18	1,999	-0.90%
2020/12/07	2	65.10	0	0.00	65.60	2	2,012	0.10%
2020/12/04	1	66.80	2	67.40	66.80	-1	2,002	-0.05%
2020/12/03	3	68.70	2	68.70	67.60	1	2,007	0.05%
2020/12/01	2	68.10	4	68.85	68.30	-2	2,002	-0.10%
2020/11/30	1	69.40	8	68.95	69.40	-7	1,983	-0.35%
2020/11/27	2	65.70	3	65.83	68.40	-1	1,910	-0.05%
2020/11/26	1	64.70	1	65.50	64.90	0	1,859	0.00%
2020/11/25	1	66.20	0	0.00	65.00	1	1,858	0.05%
2020/11/24	3	66.50	18	66.49	66.40	-15	1,834	-0.82%
2020/11/23	1	68.40	0	0.00	67.90	1	1,810	0.06%
2020/11/20	1	68.60	4	68.55	68.40	-3	1,830	-0.16%
2020/11/19	2	68.30	7	68.76	69.10	-5	1,814	-0.28%
2020/11/18	7	69.29	0	0.00	68.50	7	1,780	0.39%
2020/11/17	0	0.00	2	64.55	64.40	-2	1,626	-0.12%
2020/11/16	0	0.00	1	64.60	64.90	-1	1,688	-0.06%
2020/11/13	7	64.56	1	64.10	64.50	6	1,692	0.35%
2020/11/12	9	65.01	4	65.40	65.70	5	1,655	0.30%
2020/11/10	3	62.67	0	0.00	62.20	3	1,449	0.21%
2020/11/09	0	0.00	1	61.50	61.80	-1	1,435	-0.07%
2020/11/06	1	60.30	2	60.10	59.60	-1	1,420	-0.07%
2020/11/03	2	57.75	2	58.20	57.80	0	1,473	0.00%
2020/10/30	0	0.00	1	56.80	56.60	-1	1,457	-0.07%
2020/10/29	3	56.60	1	57.80	56.70	2	1,469	0.14%
2020/10/28	2	57.90	0	0.00	57.60	2	1,532	0.13%
2020/10/26	1	59.90	1	60.00	60.00	0	1,559	0.00%
2020/10/23	1	60.90	2	61.00	61.00	-1	1,586	-0.06%
2020/10/22	0	0.00	1	61.20	60.60	-1	1,630	-0.06%
2020/10/21	0	0.00	1	61.80	61.90	-1	1,665	-0.06%
2020/10/19	1	61.90	0	0.00	62.10	1	1,730	0.06%
2020/10/16	3	61.67	0	0.00	60.70	3	1,757	0.17%
2020/10/15	1	62.10	1	62.30	62.30	0	1,791	0.00%
2020/10/14	2	62.00	2	63.40	63.40	0	1,834	0.00%
2020/10/13	1	63.20	0	0.00	62.50	1	1,895	0.05%
2020/10/12	1	63.50	1	64.40	63.50	0	1,934	0.00%
2020/10/08	1	64.90	2	64.10	64.20	-1	2,100	-0.05%
2020/10/07	0	0.00	1	65.20	64.80	-1	2,129	-0.05%
2020/10/06	5	65.00	3	64.97	65.40	2	2,178	0.09%
2020/10/05	1	65.00	1	63.30	65.70	0	2,251	0.00%
2020/09/30	1	60.10	0	0.00	61.10	1	2,300	0.04%
2020/09/29	1	61.00	1	60.80	60.30	0	2,440	0.00%
2020/09/28	2	56.80	8	59.50	59.80	-6	2,769	-0.22%
2020/09/25	7	59.00	8	56.64	56.20	-1	2,815	-0.04%
2020/09/24	1	61.50	0	0.00	60.10	1	2,847	0.04%
2020/09/23	4	62.73	0	0.00	62.70	4	2,871	0.14%
2020/09/22	2	63.25	3	63.00	63.00	-1	2,912	-0.03%
2020/09/18	0	0.00	2	64.90	64.70	-2	2,996	-0.07%
2020/09/17	0	0.00	1	65.30	65.00	-1	3,012	-0.03%
2020/09/16	1	64.40	2	64.80	64.40	-1	3,024	-0.03%
2020/09/15	1	64.20	0	0.00	64.00	1	3,053	0.03%
2020/09/14	1	65.10	1	65.00	65.00	0	3,082	0.00%
2020/09/10	1	63.70	0	0.00	63.70	1	3,116	0.03%
2020/09/09	2	62.60	1	63.60	64.00	1	3,139	0.03%
2020/09/08	0	0.00	1	63.10	63.00	-1	3,159	-0.03%
2020/09/07	1	65.40	2	66.20	63.80	-1	3,194	-0.03%
2020/09/04	2	65.80	1	66.20	66.10	1	3,218	0.03%
2020/09/03	2	68.30	0	0.00	67.20	2	3,237	0.06%
2020/09/02	0	0.00	1	67.70	67.40	-1	3,253	-0.03%
2020/09/01	1	66.80	4	67.33	66.90	-3	3,325	-0.09%
2020/08/31	4	66.90	1	67.20	66.80	3	3,403	0.09%
2020/08/27	2	67.70	0	0.00	67.20	2	3,487	0.06%
2020/08/26	0	0.00	1	68.80	69.00	-1	3,658	-0.03%
2020/08/24	3	67.87	1	68.00	67.20	2	3,693	0.05%
2020/08/21	11	65.93	3	66.87	67.30	8	3,710	0.22%
2020/08/20	15	68.29	4	67.80	65.40	11	3,746	0.29%
2020/08/19	6	74.42	0	0.00	72.60	6	3,790	0.16%
2020/08/18	0	0.00	1	75.80	75.60	-1	3,805	-0.03%
2020/08/17	0	0.00	1	76.80	76.30	-1	3,839	-0.03%
2020/08/14	3	75.63	1	76.50	76.10	2	3,873	0.05%
2020/08/12	3	76.77	0	0.00	76.10	3	3,914	0.08%
2020/08/11	1	76.00	0	0.00	76.00	1	3,950	0.03%
2020/08/10	1	78.50	1	78.30	78.30	0	4,018	0.00%
2020/08/07	0	0.00	1	79.80	79.50	-1	4,125	-0.02%
2020/08/05	2	78.85	1	78.70	78.60	1	4,167	0.02%
2020/08/04	0	0.00	1	78.10	78.30	-1	4,217	-0.02%
2020/08/03	2	78.55	0	0.00	78.40	2	4,296	0.05%
2020/07/29	1	78.90	1	78.20	78.90	0	4,670	0.00%
2020/07/28	1	77.00	0	0.00	77.00	1	4,731	0.02%
2020/07/27	1	80.80	0	0.00	80.10	1	4,772	0.02%
2020/07/24	3	82.03	0	0.00	82.00	3	4,999	0.06%
2020/07/23	0	0.00	2	83.70	83.80	-2	5,474	-0.04%
2020/07/22	0.1	85.80	0	0.00	85.10	0.1	5,504	0.00%
2020/07/21	2	83.80	0	0.00	84.70	2	5,508	0.04%
2020/07/20	2	83.25	1	83.10	82.40	1	5,548	0.02%
2020/07/17	5	85.68	1	85.20	84.40	4	5,552	0.07%
2020/07/16	2	87.55	2	86.90	87.00	0	5,584	0.00%
2020/07/15	7	89.39	4	89.85	87.40	3	5,595	0.05%
2020/07/14	2	87.20	0	0.00	87.50	2	5,562	0.04%
2020/07/13	2	86.75	1	87.00	86.50	1	5,645	0.02%
2020/07/10	2	87.65	6	87.02	86.50	-4	5,669	-0.07%
2020/07/09	3	90.90	2	91.80	90.20	1	5,663	0.02%
2020/07/08	4.1	91.78	1	91.50	91.70	3.1	5,700	0.05%
2020/07/07	7	93.30	14	92.70	92.20	-7	5,743	-0.12%
2020/07/06	9	88.98	27	90.28	90.50	-18	5,507	-0.33%
2020/07/03	17	89.00	14	88.19	88.10	3	5,512	0.05%
2020/07/01	4	91.45	2	91.25	90.10	2	5,836	0.03%
2020/06/30	6	90.60	1	90.60	90.60	5	5,904	0.08%
2020/06/29	1	89.50	3	90.30	89.70	-2	5,942	-0.03%
2020/06/24	2	89.60	0	0.00	88.60	2	5,986	0.03%
2020/06/23	0	0.00	2	89.40	88.60	-2	6,074	-0.03%
2020/06/19	3	89.00	2	89.00	89.00	1	6,400	0.02%
2020/06/17	1	89.10	0	0.00	89.50	1	6,682	0.01%
2020/06/16	2	89.75	0	0.00	90.20	2	6,780	0.03%
2020/06/15	1	88.00	0	0.00	87.60	1	7,043	0.01%
2020/06/12	23	87.03	1	87.20	88.00	22	7,310	0.30%
2020/06/11	2	90.10	6	90.20	89.60	-4	7,479	-0.05%
2020/06/10	3	91.97	0	0.00	91.10	3	7,712	0.04%
2020/06/09	2	93.50	10	91.80	91.20	-8	7,911	-0.10%
2020/06/08	1	92.80	12	93.18	92.60	-11	8,061	-0.14%
2020/06/05	5.1	93.08	9	93.17	94.60	-3.9	8,267	-0.05%
2020/06/04	27	94.10	1	93.40	93.50	26	8,463	0.31%
2020/06/03	1.1	93.28	3	93.20	93.20	-1.9	8,549	-0.02%
2020/06/02	5	93.26	6	93.88	91.90	-1	8,694	-0.01%
2020/06/01	3	90.30	0	0.00	90.40	3	8,949	0.03%
2020/05/29	3	90.27	0	0.00	89.00	3	9,020	0.03%
2020/05/27	2	91.45	3	93.30	90.90	-1	9,238	-0.01%
2020/05/26	15	93.50	5	93.50	92.70	10	9,535	0.10%
2020/05/25	3	89.83	13	90.80	89.80	-10	9,889	-0.10%
2020/05/22	3	91.90	2	93.00	90.80	1	10,018	0.01%
2020/05/21	2	91.25	12	91.69	92.00	-10	9,998	-0.10%
2020/05/19	1.1	92.04	7	92.89	91.80	-5.9	9,972	-0.06%
2020/05/18	102	90.78	102	91.45	90.90	0	9,965	0.00%	大買/大賣/
2020/05/15	36	92.30	5	93.66	90.30	31	9,945	0.31%
2020/05/14	7	93.80	13	94.52	92.60	-6	9,870	-0.06%
2020/05/13	9	93.07	0	0.00	93.70	9	9,811	0.09%
2020/05/12	5	94.78	2	94.70	93.90	3	9,963	0.03%
2020/05/11	102	95.20	104	95.33	95.30	-2	9,941	-0.02%	大買/大賣/
2020/05/08	10	95.10	8	95.65	94.60	2	9,931	0.02%
2020/05/07	31	97.30	21	97.73	96.90	10	9,868	0.10%
2020/05/06	2	98.20	4	97.88	98.20	-2	9,762	-0.02%
2020/05/05	4	100.18	116	98.59	98.50	-112	9,741	-1.15%	大賣/鉅額交易
2020/05/04	0.1	98.20	4	95.50	98.00	-3.9	9,542	-0.04%
2020/04/30	4	96.95	4	98.15	96.70	0	9,499	0.00%
2020/04/29	13.2	98.90	6	99.80	97.00	7.2	9,497	0.08%
2020/04/28	21.2	98.10	136	97.24	99.20	-114.8	9,332	-1.23%	大賣/鉅額交易
2020/04/24	0	0.00	1	89.20	90.00	-1	8,832	-0.01%
2020/04/23	6	89.47	4	90.20	90.00	2	8,807	0.02%
2020/04/22	2	88.00	2	87.90	88.00	0	8,741	0.00%
2020/04/21	3	88.93	3	89.17	87.90	0	8,709	0.00%
2020/04/17	14	90.71	10	89.21	88.10	4	8,629	0.05%
2020/04/16	0	0.00	4	92.70	90.80	-4	8,588	-0.05%
2020/04/15	10	91.55	8	91.08	91.10	2	8,512	0.02%
2020/04/14	6	90.88	11	90.27	91.30	-5	8,509	-0.06%
2020/04/13	5	91.20	4	91.88	90.10	1	8,521	0.01%
2020/04/10	10	90.51	7	89.84	90.60	3	8,423	0.04%
2020/04/09	3	88.43	2.1	87.89	87.50	0.9	8,305	0.01%
2020/04/08	2	90.40	2	90.25	90.60	0	8,261	0.00%
2020/04/07	11	91.73	9	90.80	90.10	2	8,198	0.02%
2020/04/06	0	91.70	106	90.19	91.80	-106	8,011	-1.32%	大賣/鉅額交易
2020/04/01	2	88.20	21	87.92	87.60	-19	7,877	-0.24%
2020/03/31	1	86.70	3	87.97	86.70	-2	7,985	-0.03%
2020/03/30	2	87.40	5	87.10	87.10	-3	7,973	-0.04%
2020/03/27	107	88.53	2	89.05	84.70	105	8,009	1.31%	大買/鉅額交易
2020/03/26	4	85.88	5	86.50	88.00	-1	8,005	-0.01%
2020/03/25	4	84.93	3	87.57	84.00	1	7,898	0.01%
2020/03/24	1	84.50	4	84.85	84.90	-3	7,733	-0.04%
2020/03/23	4	74.80	5	77.24	80.00	-1	7,629	-0.01%
2020/03/20	3	76.23	19	75.32	77.00	-16	7,849	-0.20%
2020/03/19	4	72.43	1	71.20	70.00	3	8,024	0.04%
2020/03/18	22	80.00	8	82.30	77.70	14	7,779	0.18%
2020/03/17	3	77.33	15	78.13	79.80	-12	7,527	-0.16%
2020/03/16	13	81.20	13	85.15	77.00	0	7,345	0.00%
2020/03/13	42	81.47	15	78.77	85.00	27	7,123	0.38%
2020/03/12	5	84.28	12	87.22	84.30	-7	6,970	-0.10%
2020/03/11	109	91.68	14	91.53	88.80	95	6,873	1.38%	大買/
2020/03/10	13	89.31	10	87.47	91.00	3	6,670	0.04%
2020/03/09	1	84.50	28.1	87.09	84.10	-27.1	6,453	-0.42%
2020/03/06	4	89.88	54	89.69	89.90	-50	6,382	-0.78%
2020/03/05	30	89.44	116	88.60	89.20	-86	6,342	-1.36%	大賣/
2020/03/04	41	83.68	6	82.78	83.60	35	6,476	0.54%
2020/03/03	100	85.00	2	84.65	82.50	98	6,458	1.52%
2020/03/02	6	81.43	0	0.00	82.10	6	6,374	0.09%
2020/02/27	12	85.61	13	85.58	79.70	-1	6,266	-0.02%
2020/02/26	14	84.40	18	84.49	86.90	-4	6,006	-0.07%
2020/02/25	3.1	77.60	7	77.80	79.00	-3.9	5,555	-0.07%
2020/02/24	1	72.60	1	73.40	74.90	0	5,443	0.00%
2020/02/21	1	75.10	0	0.00	74.00	1	5,577	0.02%
2020/02/20	1.1	75.29	0	0.00	75.20	1.1	5,588	0.02%
2020/02/19	2	75.10	0	0.00	74.90	2	5,672	0.04%
2020/02/18	6	76.75	2	76.90	75.10	4	5,734	0.07%
2020/02/17	1	76.70	3	76.47	76.40	-2	5,816	-0.03%
2020/02/14	1	77.40	1	78.10	77.70	0	5,862	0.00%
2020/02/13	7	79.19	3	78.83	77.10	4	5,845	0.07%
2020/02/12	4	76.03	0	0.00	75.60	4	5,704	0.07%
2020/02/11	2	75.70	2	76.60	75.60	0	5,831	0.00%
2020/02/06	1	78.00	7	76.59	77.20	-6	6,246	-0.10%
2020/02/05	1	74.70	2	73.65	74.50	-1	6,232	-0.02%
2020/02/04	1	73.70	0	0.00	73.60	1	6,302	0.02%
2020/02/03	1	72.90	7	70.90	71.70	-6	6,414	-0.09%
2020/01/31	21	76.10	36	76.42	76.80	-15	6,410	-0.23%
2020/01/30	0	0.00	7	80.10	80.10	-7	6,575	-0.11%
2020/01/20	3	89.00	0	0.00	89.00	3	6,625	0.05%
2020/01/17	0	0.00	3	89.70	89.50	-3	6,804	-0.04%
2020/01/16	0	0.00	2	89.80	89.80	-2	6,887	-0.03%
2020/01/15	1	89.90	0	0.00	89.80	1	7,155	0.01%
2020/01/14	23	90.94	21	91.00	91.10	2	7,415	0.03%
2020/01/13	3	89.53	7	89.69	90.50	-4	7,440	-0.05%
2020/01/10	15	88.07	10	88.02	88.00	5	7,504	0.07%
2020/01/09	2	90.45	0	0.00	90.00	2	7,496	0.03%
2020/01/08	1	89.90	7	90.39	89.90	-6	7,601	-0.08%
2020/01/07	8	93.06	7	92.91	91.90	1	7,621	0.01%
2020/01/06	7	92.00	5	91.60	91.60	2	7,678	0.03%
2020/01/03	2	94.45	82	95.87	94.20	-80	7,785	-1.03%
2020/01/02	3	96.17	5	96.14	96.00	-2	7,952	-0.03%
2019/12/31	13	94.64	9	94.66	94.70	4	8,302	0.05%
2019/12/30	1	95.10	0	0.00	94.50	1	8,535	0.01%
2019/12/27	18	95.38	5	95.46	95.00	13	8,834	0.15%
2019/12/26	33	97.77	20	97.64	96.00	13	8,889	0.15%
2019/12/25	3	97.13	1	97.00	97.00	2	8,756	0.02%
2019/12/24	1	96.00	14	96.99	97.60	-13	8,898	-0.15%
2019/12/23	3	96.37	10	96.90	95.00	-7	8,878	-0.08%
2019/12/20	3	94.90	10	95.00	95.50	-7	8,867	-0.08%
2019/12/19	18	94.80	2	94.20	95.50	16	8,965	0.18%
2019/12/18	19	95.17	4	95.80	94.10	15	9,095	0.16%
2019/12/17	48	97.50	24	97.56	95.60	24	9,503	0.25%
2019/12/16	86	95.71	4	95.05	95.40	82	9,286	0.88%
2019/12/13	2	90.50	0	0.00	90.70	2	9,183	0.02%
2019/12/11	0	0.00	2	92.30	91.50	-2	9,484	-0.02%
2019/12/10	1	93.00	0	0.00	92.70	1	9,607	0.01%
2019/12/09	1	94.70	1	93.80	93.80	0	9,898	0.00%
2019/12/06	0	0.00	2	93.55	93.10	-2	9,987	-0.02%
2019/12/05	0	0.00	11	93.01	93.20	-11	10,004	-0.11%
2019/12/04	2	92.00	2	91.10	91.10	0	10,187	0.00%
2019/12/03	0	0.00	4	91.05	90.80	-4	10,373	-0.04%
2019/12/02	4	92.25	3	94.50	92.00	1	10,553	0.01%
2019/11/29	24	96.23	22	96.90	93.00	2	10,837	0.02%
2019/11/28	7	91.49	84	92.96	93.00	-77	10,567	-0.73%
2019/11/27	1	92.00	11	92.29	91.80	-10	10,976	-0.09%
2019/11/26	89	91.08	5	90.80	91.00	84	11,262	0.75%
2019/11/25	7	90.50	8	90.39	90.20	-1	11,385	-0.01%
2019/11/22	6	88.80	11	88.99	88.00	-5	11,524	-0.04%
2019/11/21	9	87.96	0	0.00	88.90	9	11,884	0.08%
2019/11/20	11	87.35	9	87.70	87.80	2	12,429	0.02%
2019/11/19	6	90.65	1	89.90	89.90	5	12,550	0.04%
2019/11/18	3	89.73	2	89.60	90.90	1	12,826	0.01%
2019/11/15	3	91.00	4	91.40	90.20	-1	13,084	-0.01%
2019/11/14	2	91.25	2	91.10	91.40	0	13,242	0.00%
2019/11/13	0	0.00	1	94.60	94.70	-1	13,400	-0.01%
2019/11/12	1	92.80	52	92.55	93.80	-51	13,731	-0.37%
2019/11/11	5	93.56	3	93.33	92.00	2	14,183	0.01%
2019/11/08	7	93.90	2	94.05	94.30	5	14,793	0.03%
2019/11/07	3	93.77	5	93.92	92.90	-2	15,392	-0.01%
2019/11/06	8	97.36	18	97.32	95.50	-10	15,765	-0.06%
2019/11/05	5	95.42	54	93.87	96.00	-49	15,825	-0.31%
2019/11/04	2	93.10	3	92.60	92.80	-1	15,816	-0.01%
2019/11/01	33	90.36	31	91.50	92.20	2	15,865	0.01%
2019/10/31	6	90.73	20.1	90.82	90.60	-14.1	15,969	-0.09%
2019/10/30	1	92.40	9	93.01	92.80	-8	16,076	-0.05%
2019/10/29	83	93.71	12	94.32	92.80	71	16,206	0.44%
2019/10/28	10	98.18	4	98.05	97.80	6	16,139	0.04%
2019/10/25	18.1	98.54	108	98.82	97.80	-89.9	16,135	-0.56%	大賣/
2019/10/24	0	0.00	1	97.90	98.00	-1	16,112	-0.01%
2019/10/23	102	100.52	0	0.00	97.60	102	16,129	0.63%	大買/鉅額交易
2019/10/22	7	97.60	111	99.80	100.50	-104	16,011	-0.65%	大賣/鉅額交易
2019/10/21	1	96.30	0	0.00	95.80	1	16,012	0.01%
2019/10/18	4	96.65	8	97.46	97.00	-4	16,083	-0.02%
2019/10/17	33	94.67	4	94.50	95.90	29	16,075	0.18%
2019/10/16	15	94.05	5	94.90	93.60	10	16,133	0.06%
2019/10/15	6	97.00	28	97.67	95.60	-22	16,127	-0.14%
2019/10/14	172	98.76	2	99.15	96.90	170	16,236	1.05%	大買/鉅額交易
2019/10/09	19	97.76	16	97.90	97.30	3	16,162	0.02%
2019/10/08	14	98.80	31	98.25	97.50	-17	16,156	-0.11%
2019/10/07	28	100.32	5	100.36	99.80	23	16,067	0.14%
2019/10/04	9	97.54	7	97.80	95.10	2	15,759	0.01%
2019/10/03	10	95.50	77	95.81	96.50	-67	15,622	-0.43%
2019/10/02	92	91.93	91	92.29	92.30	1	15,378	0.01%
2019/10/01	102	89.98	100	91.05	91.50	2	15,417	0.01%	大買/
2019/09/27	6	89.25	10	90.11	89.70	-4	15,448	-0.03%
2019/09/26	29	91.95	3	91.40	91.00	26	15,364	0.17%
2019/09/25	2	92.00	1	92.20	91.20	1	15,396	0.01%
2019/09/24	53	94.20	64	95.32	92.20	-11	15,598	-0.07%
2019/09/23	76	94.46	6	94.52	94.20	70	15,578	0.45%
2019/09/20	15	93.29	223	93.62	96.30	-208	15,538	-1.34%	大賣/鉅額交易
2019/09/19	101	88.71	104	89.27	89.00	-3	15,258	-0.02%	大買/大賣/
2019/09/18	8	87.21	17	88.16	89.20	-9	15,388	-0.06%
2019/09/17	218	89.09	139	86.98	86.60	79	15,311	0.52%	大買/大賣/
2019/09/16	102	89.51	104	91.08	90.40	-2	15,312	-0.01%	大買/大賣/
2019/09/12	111	91.02	109	91.00	91.00	2	15,693	0.01%	大買/大賣/
2019/09/11	66	87.35	107	90.39	91.30	-41	15,835	-0.26%	大賣/
2019/09/10	9	91.58	14	90.32	88.60	-5	15,670	-0.03%
2019/09/09	5	91.32	7	91.24	91.10	-2	15,735	-0.01%
2019/09/06	114	93.05	14	92.42	91.00	100	15,763	0.63%	大買/
2019/09/05	13	90.73	5	91.66	93.30	8	15,706	0.05%
2019/09/04	59	89.71	55	90.91	90.40	4	15,718	0.03%
2019/09/03	106	92.87	5	88.98	89.70	101	15,971	0.63%	大買/鉅額交易
2019/09/02	52	90.58	46	93.75	94.10	6	15,784	0.04%
2019/08/30	18	100.58	51	98.87	94.10	-33	15,603	-0.21%
2019/08/29	49	102.54	33	101.89	104.50	16	15,310	0.10%
2019/08/28	16	99.96	13	98.65	99.50	3	15,040	0.02%
2019/08/27	29	100.03	40	99.27	98.70	-11	14,919	-0.07%
2019/08/26	18	100.95	14	99.36	96.50	4	14,827	0.03%
2019/08/23	44	100.99	17	102.34	102.50	27	14,486	0.19%
2019/08/22	18	92.22	120	93.20	95.00	-102	13,937	-0.73%	大賣/鉅額交易
2019/08/21	1	85.20	119	85.01	86.40	-118	13,830	-0.85%	大賣/鉅額交易
2019/08/20	224	84.40	187	86.29	83.60	37	13,650	0.27%	大買/大賣/
2019/08/19	222	84.04	152	84.21	84.00	70	13,465	0.52%	大買/大賣/
2019/08/16	215	82.80	217	83.52	84.00	-2	13,304	-0.02%	大買/大賣/
2019/08/15	220	81.98	227	82.90	82.60	-7	13,138	-0.05%	大買/大賣/
2019/08/14	49	82.21	29	81.14	83.00	20	12,923	0.15%
2019/08/13	45	75.40	46	76.30	78.80	-1	12,624	-0.01%
2019/08/12	21	72.18	11	71.92	73.10	10	12,124	0.08%
2019/08/08	25	66.25	97	68.42	69.30	-72	11,526	-0.62%
2019/08/07	22	63.49	18	63.28	63.00	4	11,283	0.04%
2019/08/06	3	58.50	3	60.10	62.00	0	11,240	0.00%
2019/08/05	11	61.14	8	59.84	59.50	3	11,145	0.03%
2019/08/02	15	62.55	5	61.74	60.90	10	11,223	0.09%
2019/08/01	5	63.44	3	63.67	63.90	2	11,152	0.02%
2019/07/31	16	59.34	20	60.58	62.90	-4	11,202	-0.04%
2019/07/30	8	60.63	20	59.58	58.80	-12	11,277	-0.11%
2019/07/29	101	63.11	104	62.91	62.90	-3	11,281	-0.03%	大買/大賣/
2019/07/26	7	63.06	25	63.54	62.80	-18	11,471	-0.16%
2019/07/25	4	62.50	3	62.27	62.80	1	11,385	0.01%
2019/07/24	7	62.53	9	62.34	62.60	-2	11,330	-0.02%
2019/07/23	31	60.80	11	61.89	61.10	20	11,231	0.18%
2019/07/22	10	58.87	2	59.00	59.50	8	10,977	0.07%
2019/07/19	14	57.94	9	57.71	57.60	5	10,913	0.05%
2019/07/18	10	57.54	33	57.38	57.30	-23	10,868	-0.21%
2019/07/17	14	59.37	7	59.56	59.10	7	10,796	0.06%
2019/07/16	10	62.57	8	62.58	61.50	2	10,708	0.02%
2019/07/15	10	63.74	155	63.85	64.00	-145	10,593	-1.37%	大賣/鉅額交易
2019/07/12	114	63.50	7	63.04	63.00	107	10,628	1.01%	大買/鉅額交易
2019/07/11	82	62.80	14	62.15	62.90	68	10,841	0.63%
2019/07/10	14	61.20	33	61.25	61.50	-19	11,154	-0.17%
2019/07/09	3	60.90	15	60.65	59.80	-12	11,151	-0.11%
2019/07/08	51	62.69	53	62.51	62.00	-2	11,535	-0.02%
2019/07/05	24	63.09	48	63.21	62.50	-24	11,722	-0.20%
2019/07/04	37	62.09	3	62.07	61.30	34	11,745	0.29%
2019/07/03	4	64.70	23	64.18	63.20	-19	11,991	-0.16%
2019/07/02	63	65.90	27	65.60	64.80	36	12,050	0.30%
2019/07/01	108	63.61	202	65.90	64.80	-94	12,119	-0.78%	大買/大賣/
2019/06/28	106	62.76	42	61.87	61.80	64	12,219	0.52%	大買/
2019/06/27	4	62.08	3	62.23	62.00	1	12,399	0.01%
2019/06/26	45	62.21	15	60.92	62.70	30	12,304	0.24%
2019/06/25	22	62.17	21	62.46	61.20	1	12,128	0.01%
2019/06/24	8	60.69	15	59.94	61.10	-7	11,920	-0.06%
2019/06/21	12	61.93	5	63.12	61.10	7	11,847	0.06%
2019/06/20	39	60.92	123	62.15	63.40	-84	11,615	-0.72%	大賣/
2019/06/19	52	59.04	9	59.13	58.50	43	11,369	0.38%
2019/06/18	14	58.74	10	59.01	56.70	4	11,234	0.04%
2019/06/17	4	58.80	12	59.38	60.10	-8	11,231	-0.07%
2019/06/14	12	58.59	16	58.28	58.70	-4	11,073	-0.04%
2019/06/13	70	59.17	26	58.53	58.00	44	10,957	0.40%
2019/06/12	62	57.24	176	58.02	59.00	-114	10,794	-1.06%	大賣/鉅額交易
2019/06/11	23	56.92	25	57.07	57.50	-2	10,554	-0.02%
2019/06/10	11	53.05	10	53.21	54.80	1	10,059	0.01%
2019/06/06	61	48.16	59	48.23	49.90	2	9,846	0.02%
2019/06/05	20	48.42	29	48.59	48.15	-9	9,730	-0.09%
2019/06/04	5	47.30	7	47.44	46.80	-2	9,586	-0.02%
2019/06/03	14	47.54	8	47.97	46.90	6	9,617	0.06%
2019/05/31	17	49.08	21	48.83	48.70	-4	9,743	-0.04%
2019/05/30	15	47.22	1	46.95	47.20	14	9,599	0.15%
2019/05/29	1	45.50	1	45.90	46.30	0	9,596	0.00%
2019/05/28	0	0.00	7	46.80	47.50	-7	9,627	-0.07%
2019/05/27	7	48.48	4	47.45	46.75	3	9,734	0.03%
2019/05/24	1	49.55	2	48.80	48.90	-1	9,861	-0.01%
2019/05/23	3	47.52	1	48.25	47.50	2	9,729	0.02%
2019/05/22	21	50.74	19	49.52	49.35	2	9,720	0.02%
2019/05/21	2	51.35	3	49.08	50.70	-1	9,634	-0.01%
2019/05/20	158	47.68	154	48.35	47.90	4	9,479	0.04%	大買/大賣/
2019/05/17	6	50.98	6	54.18	50.50	0	9,331	0.00%
2019/05/16	105	57.60	1	55.30	54.50	104	9,202	1.13%	大買/鉅額交易
2019/05/15	10	56.86	20	56.10	57.50	-10	9,122	-0.11%
2019/05/14	17	53.36	20	52.91	55.50	-3	8,926	-0.03%
2019/05/13	14	52.94	16	52.85	52.10	-2	8,773	-0.02%
2019/05/10	34	52.80	39	53.21	54.00	-5	8,788	-0.06%
2019/05/09	43	55.25	38	55.36	54.30	5	8,664	0.06%
2019/05/08	135	56.27	125	56.68	57.50	10	8,634	0.12%	大買/大賣/
2019/05/07	12	57.63	22	57.98	55.00	-10	8,405	-0.12%
2019/05/06	16	61.25	6	62.12	58.60	10	8,198	0.12%
2019/05/03	110	62.91	33	63.54	62.50	77	8,044	0.96%	大買/
2019/05/02	18	63.93	7	62.44	63.60	11	7,822	0.14%
2019/04/30	8	62.00	4	59.35	62.00	4	7,819	0.05%
2019/04/29	5	59.24	1	63.00	58.70	4	7,862	0.05%
2019/04/26	0	0.00	11	59.79	61.30	-11	7,920	-0.14%
2019/04/25	7	61.13	42	60.16	60.00	-35	7,981	-0.44%
2019/04/24	40	61.61	28	59.39	61.00	12	8,074	0.15%
2019/04/23	13	58.78	6	60.43	58.50	7	8,183	0.09%
2019/04/22	5	60.98	15	62.17	60.80	-10	8,490	-0.12%
2019/04/19	10	61.57	13	65.10	60.70	-3	8,704	-0.03%
2019/04/18	16	64.07	40	64.48	63.80	-24	9,006	-0.27%
2019/04/17	45	62.36	33	61.64	66.90	12	9,317	0.13%
2019/04/16	51	61.82	8	61.59	62.00	43	9,335	0.46%
2019/04/15	1	55.70	8	56.98	58.60	-7	8,995	-0.08%
2019/04/12	29	51.43	30	52.48	53.30	-1	8,983	-0.01%
2019/04/11	11	50.10	18	50.15	49.40	-7	8,634	-0.08%
2019/04/10	3	48.43	8	47.89	48.35	-5	8,412	-0.06%
2019/04/09	12	48.73	3	48.85	49.60	9	8,328	0.11%
2019/04/08	3	46.70	2	46.80	48.15	1	8,086	0.01%
2019/04/03	13	43.97	7	43.34	43.80	6	8,052	0.07%
2019/04/02	12	42.24	24	42.58	43.55	-12	8,075	-0.15%
2019/04/01	5	38.29	101	38.07	39.70	-96	8,016	-1.20%	大賣/
2019/03/29	4	36.84	18	36.86	36.10	-14	7,944	-0.18%
2019/03/28	1	37.15	2	36.95	36.30	-1	8,027	-0.01%
2019/03/27	4	36.56	3	36.63	37.05	1	8,119	0.01%
2019/03/26	1	35.80	1	36.20	36.20	0	8,275	0.00%
2019/03/22	99	37.41	16	38.03	36.55	83	8,669	0.96%
2019/03/21	6	36.63	49	36.69	36.95	-43	8,582	-0.50%
2019/03/20	48	35.83	35	35.92	35.55	13	8,619	0.15%
2019/03/19	26	35.01	10	35.04	34.30	16	8,513	0.19%
2019/03/18	0	0.00	12	33.81	34.20	-12	8,445	-0.14%
2019/03/15	11	33.80	1	34.30	33.80	10	8,432	0.12%
2019/03/14	4	33.94	0	0.00	33.45	4	8,413	0.05%
2019/03/12	1	33.50	1	34.10	33.80	0	8,435	0.00%
2019/03/11	0	0.00	3	34.40	34.10	-3	8,427	-0.04%
2019/03/08	8	33.75	6	33.95	33.95	2	8,430	0.02%
2019/03/07	0	0.00	12	34.10	33.40	-12	8,379	-0.14%
2019/03/06	11	35.63	13	36.22	35.00	-2	8,268	-0.02%
2019/03/05	3	35.30	0	0.00	34.90	3	8,060	0.04%
2019/03/04	2	34.83	0	0.00	35.00	2	8,032	0.02%
2019/02/27	6	35.85	10	35.95	35.50	-4	7,976	-0.05%
2019/02/26	17	37.94	11	37.80	36.00	6	7,885	0.08%
2019/02/25	10	35.90	12	35.65	37.50	-2	7,609	-0.03%
2019/02/22	2	34.45	10	34.32	34.10	-8	7,341	-0.11%
2019/02/21	22	34.29	20	34.45	34.15	2	7,289	0.03%
2019/02/20	0	0.00	2	33.70	33.70	-2	7,201	-0.03%
2019/02/18	3	33.20	0	0.00	34.20	3	7,134	0.04%
2019/02/15	0	0.00	4	33.60	33.15	-4	7,080	-0.06%
2019/02/14	7	34.30	11	34.20	33.80	-4	7,026	-0.06%
2019/02/12	7	34.97	5	35.45	34.80	2	6,873	0.03%
2019/02/11	0	0.00	2	34.50	35.10	-2	6,773	-0.03%
2019/01/30	20	33.60	2	33.30	33.30	18	6,671	0.27%
2019/01/29	7	32.99	2	32.70	32.70	5	6,605	0.08%
2019/01/28	4	35.30	2	35.83	34.80	2	6,478	0.03%
2019/01/25	6	35.87	9	35.52	35.20	-3	6,386	-0.05%
2019/01/24	10	34.94	10	34.86	34.80	0	6,306	0.00%
2019/01/23	8	34.38	8	34.93	35.00	0	6,257	0.00%
2019/01/22	14	35.43	46	35.06	34.70	-32	6,203	-0.52%
2019/01/21	36	35.06	3	35.00	35.30	33	6,119	0.54%
2019/01/18	4	36.60	0	0.00	36.20	4	6,020	0.07%
2019/01/17	1	37.00	14	36.64	36.60	-13	5,891	-0.22%
2019/01/16	17	37.25	3	37.88	37.25	14	5,795	0.24%
2019/01/15	18	37.27	24	37.81	38.35	-6	5,643	-0.11%
2019/01/14	51	37.34	29	37.28	37.15	22	5,462	0.40%
2019/01/11	29	35.84	34	35.84	36.10	-5	5,073	-0.10%
2019/01/10	17	34.84	8	35.71	35.85	9	4,792	0.19%
2019/01/09	25	35.07	42	35.67	34.90	-17	4,390	-0.39%
2019/01/08	21	34.02	81	33.58	34.95	-60	3,940	-1.52%
2019/01/07	5	31.47	51	30.98	31.80	-46	3,550	-1.30%
2019/01/04	11	28.47	10	27.85	29.50	1	3,422	0.03%
2019/01/03	12	31.75	12	32.10	30.10	0	3,335	0.00%
2019/01/02	16	31.20	0	0.00	31.70	16	3,175	0.50%
2018/12/28	23	32.30	14	31.26	31.40	9	3,122	0.29%
2018/12/27	27	32.07	73	31.64	32.00	-46	3,038	-1.51%
2018/12/26	15	32.05	20	32.52	31.20	-5	2,925	-0.17%
2018/12/25	49	32.62	21	33.90	32.10	28	2,824	0.99%
2018/12/24	82	34.67	14	34.70	35.25	68	2,592	2.62%
2018/12/22	47	32.49	26	32.54	33.40	21	2,312	0.91%
2018/12/21	24	31.08	49	31.26	31.85	-25	2,188	-1.14%
2018/12/20	29	30.75	0	0.00	29.85	29	2,085	1.39%
2018/12/19	23	30.89	54	31.58	31.85	-31	1,952	-1.59%
2018/12/18	63	30.93	51	30.83	31.05	12	1,724	0.70%
2018/12/17	45	29.74	27	30.66	29.80	18	1,532	1.17%
2018/12/14	30	29.17	3	29.48	29.95	27	1,329	2.03%
2018/12/13	8	28.10	15	28.18	28.90	-7	1,149	-0.61%
2018/12/12	1	24.85	0	0.00	26.30	1	938	0.11%
2018/12/11	0	0.00	5	23.85	23.95	-5	870	-0.57%
2018/12/06	5	24.75	0	0.00	24.35	5	837	0.60%
2018/12/03	0	0.00	10	22.25	23.00	-10	773	-1.29%
2018/11/28	0	0.00	17	20.86	20.85	-17	753	-2.26%
2018/11/23	20	20.30	10	20.45	20.50	10	757	1.32%
2018/11/22	7	20.95	0	0.00	20.95	7	751	0.93%
2018/11/21	0	0.00	3	20.95	21.25	-3	756	-0.40%
2018/11/16	0	0.00	9	21.11	21.10	-9	761	-1.18%
2018/11/15	0	0.00	5	20.85	20.80	-5	766	-0.65%
2018/11/13	10	20.10	5	20.30	20.20	5	764	0.65%
2018/11/08	11	21.05	0	0.00	21.00	11	762	1.44%
2018/11/06	3	21.75	1	21.75	20.90	2	764	0.26%
2018/10/31	3	21.20	0	0.00	21.20	3	753	0.40%
2018/10/30	7	20.91	1	21.15	20.85	6	763	0.79%
2018/10/16	0	0.00	61	20.81	20.65	-61	718	-8.49%
2018/10/15	0	0.00	2	20.95	20.90	-2	715	-0.28%
2018/10/12	31	21.03	2	20.85	20.80	29	710	4.08%
2018/10/11	2	20.30	0	0.00	20.35	2	704	0.28%
2018/10/03	1	25.25	1	24.80	24.15	0	632	0.00%
2018/10/02	2	24.53	0	0.00	24.70	2	588	0.34%
2018/10/01	36	25.00	7	24.06	24.35	29	572	5.06%
2018/09/28	1	23.70	2	24.08	24.35	-1	511	-0.20%
2018/09/27	0	0.00	6	22.08	22.70	-6	392	-1.53%
2018/08/30	0	0.00	0.1	21.50	19.70	-0.1	182	-0.08%
2018/08/28	0	0.00	2	19.80	19.55	-2	185	-1.08%
2018/08/27	0	0.00	0.1	18.75	18.75	-0.1	172	-0.08%
2018/08/24	0	0.00	1.1	18.40	18.40	-1.1	158	-0.67%
2018/08/13	2	18.60	0	0.00	18.20	2	147	1.36%
2018/08/07	0	0.00	2	19.30	19.10	-2	129	-1.54%
2018/08/06	2	18.50	0	0.00	18.45	2	124	1.60%
2018/07/20	5	20.00	0	0.00	20.00	5	113	4.41%
2018/07/09	0	0.00	4	19.85	20.10	-4	129	-3.09%
2018/06/08	1	22.40	2	22.15	22.30	-1	120	-0.83%
2018/01/11	0	0.00	2	28.40	28.45	-2	571	-0.35%
2018/01/10	0	0.00	1	29.05	28.70	-1	620	-0.16%
2018/01/03	0	0.00	2	29.05	29.50	-2	686	-0.29%