泰碩 (3338)-凱基-士林券商分點個股進出

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
72.6
漲跌
▲0.7
漲幅
+0.97%
成交量
5,301張
產業
上市電子零組件類股
546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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	0	0.00	1.3	72.53	72.60	-1.3	1,419	-0.09%
2024/11/20	5	73.02	4	73.53	71.90	1	1,346	0.07%
2024/11/19	4	70.63	3	71.40	71.00	1	1,163	0.09%
2024/11/18	1	71.40	11	70.50	70.40	-10	1,105	-0.90%
2024/11/15	17.3	73.55	3	74.67	70.80	14.3	995	1.44%
2024/11/13	0	62.40	0	0.00	63.40	0	723	0.00%
2024/11/12	0	0.00	1	61.00	60.70	-1	730	-0.14%
2024/11/08	1	63.90	0	0.00	62.60	1	753	0.13%
2024/11/06	0	0.00	1	64.10	64.10	-1	790	-0.13%
2024/11/05	0	0.00	1	62.70	63.20	-1	822	-0.12%
2024/10/29	0	0.00	0.5	64.90	65.10	-0.5	1,076	-0.05%
2024/10/28	1	67.40	0	0.00	66.50	1	1,136	0.09%
2024/10/22	0	0.00	1	69.80	69.50	-1	1,374	-0.07%
2024/10/11	1	68.60	0	0.00	67.80	1	1,709	0.06%
2024/09/16	3	69.80	3	69.60	69.70	0	3,026	0.00%
2024/09/06	0	0.00	0.4	68.50	68.70	-0.4	3,207	-0.01%
2024/09/04	0.2	70.00	0	0.00	69.30	0.2	3,295	0.01%
2024/08/26	0	0.00	1	77.90	76.80	-1	4,402	-0.02%
2024/08/21	0	0.00	9	78.50	77.30	-9	5,518	-0.16%
2024/08/14	2	76.65	0	0.00	76.20	2	8,489	0.02%
2024/08/06	1	68.30	2.5	68.60	70.60	-1.5	8,591	-0.02%
2024/08/02	1	82.00	0	0.00	80.70	1	8,551	0.01%
2024/08/01	2	85.50	0	0.00	85.40	2	8,561	0.02%
2024/07/31	1	84.40	1	86.80	84.70	0	8,559	0.00%
2024/07/23	0	0.00	1	82.60	83.40	-1	8,706	-0.01%
2024/07/22	4	81.53	0	0.00	78.60	4	8,859	0.05%
2024/07/19	0	0.00	1	85.70	83.80	-1	9,061	-0.01%
2024/07/18	1.5	83.39	0	0.00	83.80	1.5	9,140	0.02%
2024/07/17	1.5	87.63	0	0.00	86.70	1.5	9,113	0.02%
2024/07/16	0.5	87.10	1	86.20	86.60	-0.5	9,083	-0.01%
2024/07/12	2	84.40	0	0.00	84.30	2	9,111	0.02%
2024/07/10	0	0.00	1	87.30	87.30	-1	9,124	-0.01%
2024/07/09	1	86.20	0	0.00	86.10	1	9,103	0.01%
2024/07/08	4	87.78	0	0.00	87.40	4	9,070	0.04%
2024/07/05	10	88.98	4	89.03	90.30	6	8,988	0.07%
2024/07/04	0	0.00	1	88.30	85.50	-1	8,882	-0.01%
2024/07/03	2	86.95	0	0.00	85.50	2	8,949	0.02%
2024/07/02	0	0.00	8	89.40	86.80	-8	8,919	-0.09%
2024/07/01	1	91.30	1	91.90	89.30	0	8,845	0.00%
2024/06/28	1	88.20	2	89.30	92.00	-1	8,700	-0.01%
2024/06/27	1	86.80	2	86.80	88.00	-1	8,405	-0.01%
2024/06/26	1.1	87.03	1	87.00	86.60	0.1	8,311	0.00%
2024/06/25	0	0.00	1	85.00	85.90	-1	8,235	-0.01%
2024/06/24	1	84.20	9	83.59	82.50	-8	8,202	-0.10%
2024/06/21	0	0.00	5	85.80	85.60	-5	8,200	-0.06%
2024/06/20	18	83.54	11	82.98	83.60	7	8,150	0.09%
2024/06/18	1	83.90	0	0.00	83.90	1	8,134	0.01%
2024/06/14	9.1	86.46	0	0.00	86.00	9.1	8,138	0.11%
2024/06/11	1	85.10	0	0.00	85.00	1	8,110	0.01%
2024/06/06	0	0.00	1	85.00	84.40	-1	8,261	-0.01%
2024/06/04	4	92.13	9	89.09	88.50	-5	8,476	-0.06%
2024/06/03	0	0.00	12	91.78	90.80	-12	9,009	-0.13%
2024/05/31	3	92.00	3	91.23	91.80	0	9,088	0.00%
2024/05/30	20	93.77	10	92.37	92.00	10	8,928	0.11%
2024/05/29	7	93.34	3	94.63	91.40	4	8,751	0.05%
2024/05/28	1	90.90	2	91.15	90.70	-1	8,343	-0.01%
2024/05/27	3	91.53	6	92.98	91.20	-3	8,191	-0.04%
2024/05/24	19	90.70	13	91.67	89.10	6	7,782	0.08%
2024/05/23	14	86.29	10	85.70	85.50	4	6,902	0.06%
2024/05/22	7	84.20	26	84.46	83.50	-19	6,408	-0.30%
2024/05/21	24	86.82	4	85.50	87.60	20	5,967	0.34%
2024/05/20	0	0.00	4	80.80	80.80	-4	5,023	-0.08%
2024/05/17	1	72.70	0	0.00	73.50	1	4,853	0.02%
2024/05/16	0	0.00	3	73.17	72.50	-3	4,846	-0.06%
2024/05/15	1	70.10	0	0.00	70.30	1	4,873	0.02%
2024/05/14	0	0.00	0	71.50	71.70	0	4,892	0.00%
2024/05/13	2	71.05	1	71.30	71.00	1	4,938	0.02%
2024/05/09	1	72.70	0	0.00	72.20	1	5,077	0.02%
2024/05/07	2	73.05	2	74.00	74.10	0	5,125	0.00%
2024/05/06	2	74.00	1	73.70	72.80	1	5,077	0.02%
2024/05/03	1	73.10	0	0.00	72.10	1	4,991	0.02%
2024/05/02	3	73.70	0	74.10	73.50	3	4,925	0.06%
2024/04/30	0	0.00	8	74.10	74.10	-8	4,853	-0.16%
2024/04/29	4	73.50	6	74.48	73.80	-2	4,780	-0.04%
2024/04/26	5	72.48	3.2	72.84	70.50	1.8	4,646	0.04%
2024/04/25	20	72.79	2	72.30	72.60	18	4,455	0.40%
2024/04/24	0	0.00	1	69.50	73.30	-1	4,192	-0.02%
2024/04/22	3	65.53	0	0.00	64.80	3	4,080	0.07%
2024/04/19	0	0.00	2	68.80	67.80	-2	4,057	-0.05%
2024/04/18	0	0.00	1	71.60	70.10	-1	4,021	-0.02%
2024/04/17	0	0.00	0.2	69.20	69.20	-0.2	3,961	-0.01%
2024/04/15	1	67.90	0	0.00	67.00	1	3,909	0.03%
2024/04/12	0	0.00	2	68.40	68.80	-2	3,905	-0.05%
2024/04/09	0.2	70.90	3.4	69.25	70.50	-3.2	4,009	-0.08%
2024/04/08	0	0.00	1	67.00	65.80	-1	3,965	-0.03%
2024/03/29	1	64.80	1	64.70	64.70	0	4,465	0.00%
2024/03/27	0	0.00	1	65.40	65.40	-1	4,455	-0.02%
2024/03/26	0.2	66.70	3	65.30	65.30	-2.8	4,443	-0.06%
2024/03/25	1	67.70	5	67.30	67.30	-4	4,406	-0.09%
2024/03/22	1	65.60	1	65.70	65.70	0	4,392	0.00%
2024/03/21	1	66.30	0	0.00	66.20	1	4,376	0.02%
2024/03/20	1	66.10	2	67.00	66.00	-1	4,370	-0.02%
2024/03/19	1	68.70	0	0.00	67.50	1	4,349	0.02%
2024/03/18	2	68.75	1	68.70	68.90	1	4,375	0.02%
2024/03/15	0	0.00	2	67.55	67.60	-2	4,498	-0.04%
2024/03/14	2	68.10	2	68.80	67.90	0	4,481	0.00%
2024/03/13	3	71.30	2	70.65	71.00	1	4,425	0.02%
2024/03/12	2	71.15	2	71.95	72.40	0	4,272	0.00%
2024/03/11	3	71.27	1	72.20	68.70	2	4,134	0.05%
2024/03/08	4.2	72.86	3.2	71.74	70.80	1	4,020	0.02%
2024/03/07	13.4	77.37	14	77.70	76.10	-0.6	3,727	-0.02%
2024/03/06	2	72.35	8	70.56	73.20	-6	3,062	-0.20%
2024/03/05	11	66.86	4.8	66.90	66.60	6.2	2,854	0.22%
2024/03/04	9	68.52	19	69.38	67.50	-10	2,823	-0.35%
2024/03/01	47	67.59	52	68.69	68.00	-5	2,698	-0.19%
2024/02/29	3	66.60	1	66.90	66.50	2	2,608	0.08%
2024/02/27	3	65.20	2	63.15	65.70	1	2,572	0.04%
2024/02/26	0	0.00	1	64.90	64.50	-1	2,555	-0.04%
2024/02/23	1.1	64.20	2	65.40	64.00	-0.9	2,558	-0.04%
2024/02/22	1	66.10	3	66.67	66.10	-2	2,545	-0.08%
2024/02/21	1	65.20	0	0.00	65.20	1	2,529	0.04%
2024/02/20	0.5	65.56	0	0.00	65.50	0.5	2,514	0.02%
2024/02/19	2.3	66.63	1	67.90	66.10	1.3	2,493	0.05%
2024/02/16	0	0.00	2	67.65	67.30	-2	2,461	-0.08%
2024/02/05	0	0.00	4	65.60	64.60	-4	2,349	-0.17%
2024/02/02	11	66.64	9.5	67.12	66.50	1.5	2,301	0.07%
2024/01/31	1	62.80	1	63.20	63.70	0	2,134	0.00%
2024/01/30	5	64.92	5	64.74	64.00	0	2,143	0.00%
2024/01/29	3	63.10	0	0.00	63.10	3	2,064	0.15%
2024/01/24	0	0.00	1	63.20	62.60	-1	2,267	-0.04%
2024/01/23	1	62.50	0	0.00	63.00	1	2,302	0.04%
2024/01/19	10	61.59	10	61.70	61.60	0	2,258	0.00%
2024/01/15	0	0.00	1	62.20	62.00	-1	2,233	-0.04%
2024/01/12	1	61.50	0	0.00	60.50	1	2,228	0.04%
2024/01/04	1	64.60	1	65.00	64.00	0	2,177	0.00%
2024/01/02	1	67.80	1	66.30	67.30	0	2,062	0.00%
2023/12/29	1	67.00	3.1	67.72	67.20	-2.1	1,996	-0.11%
2023/12/28	9	66.48	7.1	67.21	67.10	1.9	1,884	0.10%
2023/12/27	0	0.00	4	64.13	64.50	-4	1,600	-0.25%
2023/12/25	1	60.30	1	59.90	60.10	0	1,589	0.00%
2023/12/21	0	0.00	3	59.70	59.20	-3	1,723	-0.17%
2023/12/20	1	58.70	0	0.00	58.80	1	1,751	0.06%
2023/12/18	0	0.00	1	60.50	59.50	-1	1,920	-0.05%
2023/12/13	1	63.00	1	63.70	62.00	0	2,071	0.00%
2023/12/12	4	64.20	4	65.55	61.60	0	2,069	0.00%
2023/12/07	0	0.00	0.4	61.65	61.20	-0.4	2,022	-0.02%
2023/12/06	2	60.65	0	0.00	60.10	2	2,064	0.10%
2023/12/05	0	0.00	0.1	61.20	60.90	-0.1	2,169	0.00%
2023/12/01	7	62.19	4.4	62.89	61.30	2.6	2,334	0.11%
2023/11/30	1	60.70	4	60.98	61.20	-3	2,348	-0.13%
2023/11/29	0.5	60.20	0	0.00	60.40	0.5	2,495	0.02%
2023/11/22	2	61.00	2	61.10	60.80	0	2,615	0.00%
2023/11/20	1	60.50	1	60.40	60.70	0	2,662	0.00%
2023/11/15	0	0.00	1	60.40	59.60	-1	2,855	-0.04%
2023/11/06	0	0.00	1	60.00	58.70	-1	3,149	-0.03%
2023/11/03	1	59.00	0	0.00	58.00	1	3,171	0.03%
2023/11/02	1	59.00	3.1	58.47	59.40	-2.1	3,210	-0.06%
2023/11/01	2	57.80	0	0.00	56.50	2	3,215	0.06%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/16	0	57.30	0	0.00	55.80	0	5,979	0.00%
2023/10/13	1	57.10	0	0.00	57.40	1	6,269	0.02%
2023/10/12	1	58.00	43	58.00	58.00	-42	6,550	-0.64%
2023/10/11	0.1	57.50	3	58.43	56.80	-3	6,643	-0.04%
2023/10/06	19	59.94	0	0.00	59.50	19	6,668	0.28%
2023/10/05	20	60.20	0	0.00	60.20	20	6,658	0.30%
2023/10/04	5	60.38	0	0.00	60.40	5	6,663	0.08%
2023/10/03	1	62.70	2	63.60	62.00	-1	6,624	-0.02%
2023/09/28	2	62.90	1	64.10	62.40	1	6,554	0.02%
2023/09/26	0	0.00	1	62.20	61.70	-1	6,537	-0.02%
2023/09/22	2	64.75	1	64.80	64.60	1	6,412	0.02%
2023/09/21	1	61.30	1	63.90	64.00	0	6,325	0.00%
2023/09/20	6	63.18	18	63.09	61.90	-12	6,229	-0.19%
2023/09/19	3	61.23	0	0.00	61.20	3	6,088	0.05%
2023/09/18	0	0.00	1	62.70	62.90	-1	6,075	-0.02%
2023/09/14	5	64.20	0	0.00	64.50	5	6,016	0.08%
2023/09/13	1	60.70	2	59.90	60.90	-1	5,931	-0.02%
2023/09/12	0	0.00	1	60.90	60.10	-1	5,912	-0.02%
2023/09/11	0	0.00	7	60.76	60.80	-7	5,902	-0.12%
2023/09/08	16	63.71	2	64.45	63.60	14	5,850	0.24%
2023/09/07	4.1	62.69	8.1	63.58	63.70	-4	5,731	-0.07%
2023/09/06	3	61.27	0	0.00	61.00	3	5,589	0.05%
2023/09/05	2	61.00	0	0.00	61.20	2	5,589	0.04%
2023/09/04	8.1	61.48	3	60.97	61.70	5.1	5,585	0.09%
2023/09/01	0	0.00	1	58.30	57.90	-1	5,481	-0.02%
2023/08/31	2	58.75	1	58.70	58.90	1	5,493	0.02%
2023/08/30	2	59.00	3.1	59.13	59.20	-1.1	5,485	-0.02%
2023/08/29	0.1	56.13	0	0.00	56.00	0.1	5,441	0.00%
2023/08/25	1	58.00	1	58.20	57.40	0	5,449	0.00%
2023/08/24	0	0.00	2	60.15	59.10	-2	5,458	-0.04%
2023/08/23	1	58.20	2	59.10	58.50	-1	5,453	-0.02%
2023/08/22	4	59.38	1	61.80	58.70	3	5,453	0.06%
2023/08/21	70	59.98	70	60.48	60.10	0	5,375	0.00%
2023/08/18	2	59.15	1	58.40	58.50	1	5,322	0.02%
2023/08/17	1	61.20	8	59.64	61.50	-7	5,252	-0.13%
2023/08/16	1	56.90	2	57.25	57.70	-1	5,115	-0.02%
2023/08/14	0	0.00	1	55.50	55.70	-1	5,051	-0.02%
2023/08/11	1	58.80	0	0.00	57.70	1	5,027	0.02%
2023/08/10	1	59.20	0	0.00	57.10	1	4,973	0.02%
2023/08/09	3	60.57	0	0.00	60.30	3	4,930	0.06%
2023/08/08	4	61.88	1	62.20	62.10	3	4,893	0.06%
2023/08/07	23	62.30	63	63.79	63.80	-40	4,845	-0.83%
2023/08/04	0	0.00	1	62.60	62.80	-1	4,785	-0.02%
2023/08/02	4	64.43	0	0.00	61.80	4	4,774	0.08%
2023/08/01	20	66.30	0	0.00	66.30	20	4,756	0.42%
2023/07/31	18	70.53	26	71.13	68.10	-8	4,908	-0.16%
2023/07/28	12	70.23	3	70.20	70.70	9	4,807	0.19%
2023/07/27	5	72.50	29	74.80	71.60	-24	4,702	-0.51%
2023/07/26	37	71.62	8	72.11	71.10	29	4,455	0.65%
2023/07/25	24	75.76	11	75.41	74.20	13	4,307	0.30%
2023/07/24	10	74.80	7	74.83	76.10	3	3,872	0.08%
2023/07/21	29	67.26	27	68.79	70.90	2	3,203	0.06%
2023/07/20	0	0.00	2	64.50	64.50	-2	2,530	-0.08%
2023/07/19	10	58.44	7.2	59.25	58.70	2.9	2,430	0.12%
2023/07/18	18.2	58.05	13	58.16	60.00	5.2	2,310	0.22%
2023/07/17	2	58.05	2	59.40	57.90	0	2,023	0.00%
2023/07/14	0	0.00	3.1	55.10	55.10	-3.1	1,750	-0.18%
2023/07/13	0.1	51.10	0	0.00	50.10	0.1	1,678	0.01%
2023/07/04	0	0.00	3.1	49.50	50.10	-3.1	1,771	-0.17%
2023/06/29	0.1	46.15	0	0.00	45.95	0.1	1,783	0.00%
2023/06/28	0	0.00	1	45.75	45.95	-1	1,898	-0.05%
2023/06/27	1	46.75	0	0.00	45.80	1	2,043	0.05%
2023/06/21	0	0.00	1	49.35	49.70	-1	2,131	-0.05%
2023/06/20	0	0.00	1	48.65	48.75	-1	2,257	-0.04%
2023/06/14	4	49.05	0	0.00	49.10	4	2,283	0.18%
2023/06/12	0	49.70	0	0.00	49.95	0	2,265	0.00%
2023/06/09	0	0.00	6	50.67	51.10	-6	2,250	-0.27%
2023/06/08	1	48.60	0	0.00	48.60	1	2,214	0.05%
2023/06/07	5	51.90	0	0.00	51.90	5	2,156	0.23%
2023/06/05	0	0.00	1	51.40	51.40	-1	2,079	-0.05%
2023/06/02	1	50.40	10	50.30	50.30	-9	2,042	-0.44%
2023/05/30	0	0.00	10	48.70	49.85	-10	1,993	-0.50%
2023/05/29	2	49.60	0	0.00	49.45	2	1,965	0.10%
2023/05/26	20	48.08	0	0.00	48.25	20	1,915	1.04%
2023/05/09	1	47.15	2	48.10	46.55	-1	1,771	-0.06%
2023/05/08	2	48.68	1	49.05	48.20	1	1,709	0.06%
2023/05/05	8	51.08	8.3	50.70	49.25	-0.3	1,625	-0.02%
2023/05/02	0	0.00	1	47.95	47.85	-1	1,385	-0.07%
2023/04/27	1	47.00	0	0.00	46.90	1	1,334	0.07%
2023/04/24	0.1	44.10	0	0.00	44.00	0.1	1,271	0.01%
2023/04/19	0.2	47.16	0	0.00	46.70	0.2	1,206	0.02%
2023/04/13	0	0.00	1	47.40	47.40	-1	1,063	-0.09%
2023/04/10	1	46.05	0	0.00	46.60	1	966	0.10%
2023/03/30	2	47.00	13	48.63	47.00	-11	875	-1.26%
2023/03/29	11	47.30	0.1	47.50	47.30	10.9	815	1.34%
2023/03/28	1	47.55	1	48.65	45.25	0	700	0.00%
2023/03/27	0.1	44.80	20	45.47	46.85	-19.9	549	-3.62%
2023/03/23	3	43.30	2	43.25	43.60	1	431	0.23%
2023/03/21	0	0.00	1	37.60	37.65	-1	235	-0.42%
2023/03/20	1	37.40	0	0.00	37.45	1	235	0.42%
2023/03/14	0	36.85	0	0.00	36.65	0	231	0.00%
2023/03/13	0	36.95	0	0.00	36.85	0	231	0.00%
2023/03/03	0	38.00	0	0.00	37.80	0	213	0.00%
2023/02/15	0	34.70	0	0.00	35.00	0	167	0.00%
2023/02/09	1	33.95	0	0.00	34.00	1	160	0.62%
2023/02/06	0	0.00	1	33.90	33.90	-1	152	-0.66%
2023/02/01	1	34.00	0	0.00	33.95	1	149	0.67%
2023/01/05	0	0.00	1	31.55	31.55	-1	162	-0.61%
2022/10/25	9	31.27	0	0.00	30.60	9	205	4.37%
2022/09/15	0	39.50	0	0.00	39.30	0	288	0.00%
2022/09/12	0	0.00	1	39.50	39.65	-1	301	-0.33%
2022/08/19	0	0.00	0.1	42.50	43.50	-0.1	315	-0.03%
2022/08/18	0.1	42.00	0	0.00	41.60	0.1	307	0.02%
2022/08/01	0	0.00	4	41.90	41.75	-4	316	-1.26%
2022/07/20	0	0.00	1	40.65	39.85	-1	330	-0.30%
2022/07/19	1	40.70	2	39.75	40.60	-1	333	-0.30%
2022/07/14	2	38.90	0	0.00	38.80	2	327	0.61%
2022/07/13	1	38.05	0	0.00	37.60	1	330	0.30%
2022/05/30	0	43.80	0	0.00	43.75	0	550	0.00%
2022/05/25	0	43.40	0	0.00	43.40	0	590	0.00%
2022/04/25	0	44.25	0	0.00	43.85	0	2,277	0.00%
2022/04/22	0	0.00	1	46.10	46.20	-1	2,280	-0.04%
2022/04/21	1	47.25	0	0.00	46.75	1	2,287	0.04%
2022/04/20	0	0.00	1	47.10	47.15	-1	2,288	-0.04%
2022/04/19	0	0.00	1	47.00	46.90	-1	2,297	-0.04%
2022/04/14	0	0.00	4	50.00	49.95	-4	2,331	-0.17%
2022/04/12	1	49.50	6	49.80	49.80	-5	2,358	-0.21%
2022/03/31	0	53.80	1	53.80	53.90	-1	2,422	-0.04%
2022/03/29	0	0.00	1	51.80	51.30	-1	2,499	-0.04%
2022/03/21	0	53.50	0	0.00	52.60	0	2,535	0.00%
2022/03/17	0	0.00	1	53.10	53.20	-1	2,578	-0.04%
2022/03/16	1	51.20	0	0.00	51.90	1	2,588	0.04%
2022/03/15	0	52.10	0	0.00	51.50	0	2,616	0.00%
2022/03/10	1	54.00	0	0.00	54.00	1	2,903	0.03%
2022/03/08	0	52.70	0	0.00	51.80	0	3,392	0.00%
2022/03/07	8	51.93	0	0.00	52.80	8	3,406	0.23%
2022/03/04	3	56.00	0	0.00	55.40	3	3,446	0.09%
2022/03/03	0	0.00	6	57.38	57.10	-6	3,476	-0.17%
2022/03/02	1	54.80	0	0.00	55.10	1	3,510	0.03%
2022/02/25	0	0.00	2	54.30	53.60	-2	3,898	-0.05%
2022/02/24	8	53.18	11	53.22	52.60	-3	4,031	-0.07%
2022/02/23	1	55.70	0	0.00	55.80	1	4,017	0.02%
2022/02/22	0	0.00	1	54.00	54.50	-1	4,026	-0.02%
2022/02/18	1	57.00	0	0.00	58.00	1	3,982	0.03%
2022/02/17	9	57.57	1	56.00	57.90	8	3,961	0.20%
2022/02/16	3	55.83	0	0.00	55.40	3	3,851	0.08%
2022/02/15	1	55.30	0	0.00	55.20	1	3,873	0.03%
2022/02/14	1	55.90	10	55.50	55.50	-9	3,910	-0.23%
2022/02/11	13	59.69	6	59.15	59.00	7	3,864	0.18%
2022/02/10	8	60.34	9	60.50	60.30	-1	3,806	-0.03%
2022/02/09	5	60.66	3	61.43	61.20	2	3,670	0.05%
2022/02/08	14	60.24	10	60.55	60.60	4	3,523	0.11%
2022/02/07	0	0.00	1	58.60	58.60	-1	3,143	-0.03%
2022/01/26	1	52.60	7	52.80	53.30	-6	3,006	-0.20%
2022/01/24	0	0.00	1	51.00	53.70	-1	2,971	-0.03%
2022/01/20	12	57.67	14.5	57.66	57.30	-2.5	2,859	-0.09%
2022/01/19	1.1	55.82	3	57.67	58.10	-2	2,699	-0.07%
2022/01/18	5	54.60	99	55.48	55.30	-94	2,547	-3.69%
2022/01/17	2	52.25	1	52.50	52.50	1	2,489	0.04%
2022/01/14	1	51.30	0	0.00	52.50	1	2,484	0.04%
2022/01/13	16	52.34	1	52.50	53.00	15	2,473	0.61%
2022/01/12	1	52.00	0	0.00	51.80	1	2,468	0.04%
2022/01/11	7	54.60	0	0.00	52.30	7	2,455	0.29%
2022/01/10	4	54.30	1	54.30	54.00	3	2,441	0.12%
2022/01/07	6	53.55	0	0.00	53.00	6	2,415	0.25%
2022/01/06	61	54.72	0	0.00	54.60	61	2,390	2.55%
2022/01/05	0	0.00	1	55.00	54.80	-1	2,383	-0.04%
2022/01/04	1	55.30	2	55.25	56.50	-1	2,360	-0.04%
2021/12/30	0	0.00	2	54.30	54.90	-2	2,313	-0.09%
2021/12/29	0	0.00	1	54.70	54.80	-1	2,304	-0.04%
2021/12/27	1	54.20	0	0.00	53.70	1	2,275	0.04%
2021/12/24	0	0.00	1	55.20	54.70	-1	2,266	-0.04%
2021/12/23	1	52.30	2	55.30	55.50	-1	2,210	-0.05%
2021/12/22	1	53.00	0	0.00	52.60	1	2,156	0.05%
2021/12/21	1	51.60	1	52.10	52.40	0	2,151	0.00%
2021/12/17	0.1	51.50	0	0.00	51.40	0.1	2,135	0.00%
2021/12/16	2.1	53.39	1	53.40	52.90	1.1	2,116	0.05%
2021/12/13	3	54.83	3	55.57	55.80	0	2,064	0.00%
2021/12/10	1	54.90	0	0.00	54.50	1	2,037	0.05%
2021/12/08	0	0.00	1	55.60	54.90	-1	1,982	-0.05%
2021/12/07	5.2	55.24	1	57.60	54.00	4.2	1,929	0.22%
2021/12/06	1.1	59.95	3	60.70	58.20	-1.9	1,817	-0.10%
2021/12/03	15	59.88	2	60.10	59.60	13	1,681	0.77%
2021/12/02	0	0.00	63	62.20	62.20	-63	1,365	-4.61%
2021/12/01	2	54.75	1	56.20	56.60	1	1,171	0.09%
2021/11/30	16	53.77	16	55.04	55.30	0	1,135	0.00%
2021/11/29	2	53.35	1	54.40	54.00	1	1,067	0.09%
2021/11/26	20	56.60	20	55.00	55.00	0	1,013	0.00%
2021/11/25	2	57.40	2	57.50	57.60	0	944	0.00%
2021/11/24	2	57.50	1	59.80	57.80	1	841	0.12%
2021/11/23	2	55.55	1	56.10	56.10	1	527	0.19%
2021/11/17	0	0.00	3	43.85	43.70	-3	339	-0.88%
2021/11/12	3	45.00	0	0.00	45.40	3	324	0.93%
2021/11/11	0	0.00	6	45.40	46.60	-6	285	-2.10%
2021/11/10	2	42.55	0	0.00	42.40	2	224	0.89%
2021/10/12	0	0.00	1	37.50	38.20	-1	303	-0.33%
2021/10/06	1	37.90	0	0.00	37.55	1	325	0.31%
2021/10/05	0	0.00	1	37.80	37.80	-1	334	-0.30%
2021/09/06	3	43.00	0	0.00	42.10	3	585	0.51%
2021/09/03	2	44.28	0	0.00	43.60	2	586	0.34%
2021/09/02	3	45.18	0	0.00	44.10	3	588	0.51%
2021/08/20	0	0.00	5	41.85	41.80	-5	646	-0.77%
2021/08/13	0	0.00	1	45.30	45.20	-1	652	-0.15%
2021/07/21	2	52.20	2	52.20	52.10	0	788	0.00%
2021/07/15	0	0.00	2	53.80	53.90	-2	805	-0.25%
2021/07/13	2	53.70	0	0.00	52.60	2	810	0.25%
2021/07/08	5	53.80	0	0.00	54.00	5	944	0.53%
2021/06/28	0	0.00	3	52.00	52.40	-3	1,131	-0.27%
2021/06/25	0	0.00	4	52.40	52.40	-4	1,146	-0.35%
2021/06/21	1	54.70	2	54.10	55.00	-1	1,095	-0.09%
2021/06/18	4	54.70	0	0.00	54.70	4	1,008	0.40%
2021/06/11	2	49.55	0	0.00	48.80	2	986	0.20%
2021/06/03	2	49.48	2	49.55	49.40	0	1,024	0.00%
2021/05/31	0	0.00	2	47.15	48.70	-2	1,005	-0.20%
2021/05/28	1	46.50	0	0.00	46.80	1	997	0.10%
2021/05/27	0	0.00	1	46.40	45.80	-1	998	-0.10%
2021/05/26	1	46.55	0	0.00	46.25	1	1,004	0.10%
2021/05/25	1	46.00	0	0.00	46.60	1	1,003	0.10%
2021/05/20	4	45.35	1	45.20	44.55	3	1,009	0.30%
2021/05/18	1	44.30	1	43.00	45.00	0	1,019	0.00%
2021/05/17	1	41.20	7	41.02	40.95	-6	1,010	-0.59%
2021/05/14	5	45.80	1	45.00	45.50	4	998	0.40%
2021/05/13	1	43.20	0	0.00	44.30	1	996	0.10%
2021/05/12	3	46.50	0	0.00	45.00	3	979	0.31%
2021/05/10	5	55.80	0	0.00	55.40	5	937	0.53%
2021/05/07	4	57.70	0	0.00	57.70	4	937	0.43%
2021/05/03	1	58.50	0	0.00	58.50	1	922	0.11%
2021/04/27	1	62.30	0	0.00	61.50	1	941	0.11%
2021/04/22	2	62.50	0	0.00	62.10	2	957	0.21%
2021/04/16	3	65.60	0	66.60	65.40	3	1,025	0.29%
2021/04/15	8	66.34	1	66.70	66.30	7	1,053	0.66%
2021/04/14	3	66.33	1	66.60	67.50	2	1,027	0.19%
2021/04/13	0	0.00	3	65.70	65.70	-3	949	-0.32%
2021/04/12	0	0.00	6	63.50	63.70	-6	958	-0.63%
2021/04/07	1	64.20	0	0.00	64.50	1	960	0.10%
2021/04/01	1	65.30	0	0.00	65.60	1	940	0.11%
2021/03/31	6	65.90	2	65.70	66.00	4	907	0.44%
2021/03/30	0	60.90	1	63.20	63.30	-1	806	-0.12%
2021/03/17	0	0.00	1	63.30	63.50	-1	827	-0.12%
2021/03/16	0	0.00	2	62.10	63.80	-2	823	-0.24%
2021/03/15	3	61.10	0	0.00	61.00	3	803	0.37%
2021/03/11	0	0.00	1	60.70	61.00	-1	834	-0.12%
2021/03/02	0	0.00	1	60.00	58.90	-1	1,048	-0.10%
2021/02/25	1	61.10	0	0.00	60.60	1	1,121	0.09%
2021/02/24	0	0.00	1	60.60	60.80	-1	1,148	-0.09%
2021/02/22	0	0.00	2	60.70	60.70	-2	1,235	-0.16%
2021/02/19	2	59.90	0	0.00	60.30	2	1,432	0.14%
2021/02/17	0	0.00	1	57.50	57.50	-1	1,475	-0.07%
2021/02/04	0	0.00	1	56.60	56.40	-1	1,734	-0.06%
2021/01/27	0	0.00	1	59.10	59.00	-1	1,874	-0.05%
2021/01/22	1	58.60	2	58.60	58.60	-1	1,932	-0.05%
2021/01/20	2	60.65	5	61.30	59.50	-3	1,947	-0.15%
2021/01/14	2	67.10	2	66.40	66.20	0	1,922	0.00%
2021/01/13	2	65.90	2	65.70	65.90	0	1,888	0.00%
2021/01/12	10	65.20	13	66.11	65.10	-3	1,871	-0.16%
2021/01/11	1	65.60	0	0.00	65.50	1	1,826	0.05%
2021/01/08	8	65.90	2	66.30	65.90	6	1,830	0.33%
2021/01/07	2	64.70	0	0.00	64.60	2	1,801	0.11%
2021/01/06	5	65.60	0	0.00	64.30	5	1,808	0.28%
2021/01/05	0	0.00	1	65.10	65.60	-1	1,790	-0.06%
2020/12/24	2	64.90	2	65.20	64.50	0	1,911	0.00%
2020/12/21	5	64.40	5	65.00	64.80	0	1,992	0.00%
2020/12/18	2	64.10	2	64.50	64.20	0	1,985	0.00%
2020/12/17	10	64.65	10	64.90	64.60	0	1,989	0.00%
2020/12/15	1	64.80	0	0.00	64.40	1	1,987	0.05%
2020/12/11	6	63.92	5	64.00	64.20	1	1,996	0.05%
2020/12/09	5	66.80	5	67.10	66.70	0	2,011	0.00%
2020/12/08	5	66.50	5	66.30	66.50	0	2,009	0.00%
2020/12/07	10	65.37	9	65.16	65.60	1	2,012	0.05%
2020/12/04	0	0.00	1	66.90	66.80	-1	2,002	-0.05%
2020/12/02	4	68.00	2	67.90	68.10	2	2,007	0.10%
2020/12/01	5	68.46	2	68.30	68.30	3	2,002	0.15%
2020/11/30	22	68.98	6	69.50	69.40	16	1,983	0.81%
2020/11/27	0	0.00	4	67.00	68.40	-4	1,910	-0.21%
2020/11/25	14	65.54	24	65.95	65.00	-10	1,858	-0.54%
2020/11/24	20	66.83	11	67.05	66.40	9	1,834	0.49%
2020/11/23	5	68.10	0	0.00	67.90	5	1,810	0.28%
2020/11/20	6	68.72	2	68.55	68.40	4	1,830	0.22%
2020/11/19	3	68.40	19	68.80	69.10	-16	1,814	-0.88%
2020/11/18	23	68.56	27	68.95	68.50	-4	1,780	-0.22%
2020/11/17	18	64.32	16	64.78	64.40	2	1,626	0.12%
2020/11/16	16	64.26	1	65.10	64.90	15	1,688	0.89%
2020/11/13	4	64.23	0	0.00	64.50	4	1,692	0.24%
2020/11/12	3	64.67	15	65.41	65.70	-12	1,655	-0.72%
2020/11/11	1	62.80	1	63.00	62.30	0	1,453	0.00%
2020/11/10	131	62.37	0	0.00	62.20	131	1,449	9.04%	大買/鉅額交易
2020/11/09	0	0.00	1	62.00	61.80	-1	1,435	-0.07%
2020/11/06	0	0.00	1	60.20	59.60	-1	1,420	-0.07%
2020/11/03	1	57.60	3	55.67	57.80	-2	1,473	-0.14%
2020/10/30	0	0.00	1	56.90	56.60	-1	1,457	-0.07%
2020/10/29	1	56.60	1	57.60	56.70	0	1,469	0.00%
2020/10/28	1	59.00	1	59.70	57.60	0	1,532	0.00%
2020/10/27	6	58.88	0	0.00	59.00	6	1,544	0.39%
2020/10/26	10	60.10	7	60.21	60.00	3	1,559	0.19%
2020/10/23	1	61.50	0	0.00	61.00	1	1,586	0.06%
2020/10/22	5	60.40	5	60.10	60.60	0	1,630	0.00%
2020/10/16	3	61.43	2	60.70	60.70	1	1,757	0.06%
2020/10/15	1	62.30	0	0.00	62.30	1	1,791	0.06%
2020/10/14	0	0.00	1	64.00	63.40	-1	1,834	-0.05%
2020/10/13	1	62.50	0	0.00	62.50	1	1,895	0.05%
2020/10/12	2	63.45	0	0.00	63.50	2	1,934	0.10%
2020/10/08	1	64.00	0	0.00	64.20	1	2,100	0.05%
2020/10/07	5	65.30	1	64.80	64.80	4	2,129	0.19%
2020/10/06	2	65.25	0	0.00	65.40	2	2,178	0.09%
2020/10/05	8	64.35	14	64.10	65.70	-6	2,251	-0.27%
2020/09/29	5	60.52	5	61.54	60.30	0	2,440	0.00%
2020/09/28	13	60.23	23	58.77	59.80	-10	2,769	-0.36%
2020/09/25	5	57.80	9	58.44	56.20	-4	2,815	-0.14%
2020/09/21	0	0.00	1	64.30	64.30	-1	2,939	-0.03%
2020/09/18	1	64.70	0	0.00	64.70	1	2,996	0.03%
2020/09/17	1	65.00	0	0.00	65.00	1	3,012	0.03%
2020/09/16	1	64.50	0	0.00	64.40	1	3,024	0.03%
2020/09/14	1	65.00	0	0.00	65.00	1	3,082	0.03%
2020/09/10	0	0.00	0.2	64.30	63.70	-0.2	3,116	-0.01%
2020/09/08	1	63.90	0	0.00	63.00	1	3,159	0.03%
2020/09/01	1	67.70	0	0.00	66.90	1	3,325	0.03%
2020/08/28	11	67.25	10	67.40	67.30	1	3,448	0.03%
2020/08/26	1	69.20	0	0.00	69.00	1	3,658	0.03%
2020/08/21	0	0.00	3	66.20	67.30	-3	3,710	-0.08%
2020/08/20	1	66.50	1	71.10	65.40	0	3,746	0.00%
2020/08/19	6	74.87	23	74.43	72.60	-17	3,790	-0.45%
2020/08/18	20	76.23	0	0.00	75.60	20	3,805	0.53%
2020/08/14	5	75.70	5	74.90	76.10	0	3,873	0.00%
2020/08/11	1	77.00	0.3	77.00	76.00	0.7	3,950	0.02%
2020/08/10	10	78.81	10.2	78.41	78.30	-0.2	4,018	0.00%
2020/08/07	2	80.30	3	79.00	79.50	-1	4,125	-0.02%
2020/08/06	1	77.90	1.3	77.54	77.40	-0.3	4,122	-0.01%
2020/08/05	0	0.00	1	79.00	78.60	-1	4,167	-0.02%
2020/08/03	7	78.81	1	78.70	78.40	6	4,296	0.14%
2020/07/31	0	0.00	5	80.80	82.00	-5	4,366	-0.11%
2020/07/29	0	0.00	3	78.17	78.90	-3	4,670	-0.06%
2020/07/28	4	80.53	2	77.20	77.00	2	4,731	0.04%
2020/07/27	2	80.30	1	80.20	80.10	1	4,772	0.02%
2020/07/24	3	82.40	2	82.00	82.00	1	4,999	0.02%
2020/07/23	7	84.01	5	85.60	83.80	2	5,474	0.04%
2020/07/22	0	0.00	1	85.50	85.10	-1	5,504	-0.02%
2020/07/21	1	84.90	6	83.72	84.70	-5	5,508	-0.09%
2020/07/20	11	82.93	7	82.97	82.40	4	5,548	0.07%
2020/07/17	10	84.96	10	85.77	84.40	0	5,552	0.00%
2020/07/16	14	87.13	3	87.07	87.00	11	5,584	0.20%
2020/07/15	9	89.26	18	89.48	87.40	-9	5,595	-0.16%
2020/07/14	0	0.00	1	86.70	87.50	-1	5,562	-0.02%
2020/07/13	1	86.70	237	86.98	86.50	-236	5,645	-4.18%	大賣/鉅額交易
2020/07/10	10	87.43	180	87.23	86.50	-170	5,669	-3.00%	大賣/鉅額交易
2020/07/09	5	92.10	1	92.10	90.20	4	5,663	0.07%
2020/07/08	6	91.52	6	91.62	91.70	0	5,700	0.00%
2020/07/07	23	92.21	29	92.67	92.20	-6	5,743	-0.10%
2020/07/06	0.5	90.50	74	89.80	90.50	-73.5	5,507	-1.33%
2020/07/03	4	88.20	2	88.15	88.10	2	5,512	0.04%
2020/07/02	2	89.85	2	89.80	89.40	0	5,676	0.00%
2020/07/01	2	91.25	12	91.26	90.10	-10	5,836	-0.17%
2020/06/30	15	90.67	16	90.49	90.60	-1	5,904	-0.02%
2020/06/29	4	90.18	2	90.00	89.70	2	5,942	0.03%
2020/06/22	2	88.70	1	90.00	88.30	1	6,213	0.02%
2020/06/19	1	89.00	2	89.10	89.00	-1	6,400	-0.02%
2020/06/18	2	89.15	1	88.70	88.60	1	6,555	0.02%
2020/06/17	1	89.10	0	0.00	89.50	1	6,682	0.01%
2020/06/16	0	0.00	1	89.60	90.20	-1	6,780	-0.01%
2020/06/15	2	88.25	0	0.00	87.60	2	7,043	0.03%
2020/06/12	12	87.01	12	87.19	88.00	0	7,310	0.00%
2020/06/11	68	91.37	0	0.00	89.60	68	7,479	0.91%
2020/06/09	0	0.00	1	93.30	91.20	-1	7,911	-0.01%
2020/06/08	12	93.70	11	93.72	92.60	1	8,061	0.01%
2020/06/05	5	93.82	9	94.08	94.60	-4	8,267	-0.05%
2020/06/04	5	94.68	15	93.70	93.50	-10	8,463	-0.12%
2020/06/03	1	93.00	2	92.85	93.20	-1	8,549	-0.01%
2020/06/02	20	93.19	24	94.11	91.90	-4	8,694	-0.05%
2020/06/01	4	90.15	5	90.12	90.40	-1	8,949	-0.01%
2020/05/29	6	90.13	3	90.93	89.00	3	9,020	0.03%
2020/05/28	11	90.85	1	90.60	89.80	10	9,091	0.11%
2020/05/27	18	92.34	16	92.91	90.90	2	9,238	0.02%
2020/05/26	9	92.21	13	92.31	92.70	-4	9,535	-0.04%
2020/05/25	3	90.10	4	91.05	89.80	-1	9,889	-0.01%
2020/05/22	2	92.10	13	92.51	90.80	-11	10,018	-0.11%
2020/05/21	2	91.65	7	91.44	92.00	-5	9,998	-0.05%
2020/05/20	4	90.53	6	91.15	90.50	-2	9,983	-0.02%
2020/05/19	40	92.21	9	92.44	91.80	31	9,972	0.31%
2020/05/18	5	91.02	0	0.00	90.90	5	9,965	0.05%
2020/05/15	10	92.01	15	91.98	90.30	-5	9,945	-0.05%
2020/05/14	20	94.57	16	94.29	92.60	4	9,870	0.04%
2020/05/13	10	92.98	46	93.24	93.70	-36	9,811	-0.37%
2020/05/12	4	94.70	0	0.00	93.90	4	9,963	0.04%
2020/05/11	6	95.82	3.1	96.62	95.30	2.9	9,941	0.03%
2020/05/08	10	96.04	8	96.15	94.60	2	9,931	0.02%
2020/05/07	13	98.66	5	99.32	96.90	8	9,868	0.08%
2020/05/06	21	97.97	10	98.07	98.20	11	9,762	0.11%
2020/05/05	31	98.98	42	99.64	98.50	-11	9,741	-0.11%
2020/05/04	28	97.16	17	95.64	98.00	11	9,542	0.12%
2020/04/30	3	97.03	1	97.70	96.70	2	9,499	0.02%
2020/04/29	9	99.10	7	98.21	97.00	2	9,497	0.02%
2020/04/28	16	94.11	21	96.04	99.20	-5	9,332	-0.05%
2020/04/27	3	90.70	3	90.93	90.90	0	8,871	0.00%
2020/04/24	10	89.67	8	89.94	90.00	2	8,832	0.02%
2020/04/23	4	89.38	3	89.93	90.00	1	8,807	0.01%
2020/04/22	8	87.65	11	88.40	88.00	-3	8,741	-0.03%
2020/04/21	18	89.36	7	90.14	87.90	11	8,709	0.13%
2020/04/20	6	88.97	10	88.81	89.30	-4	8,631	-0.05%
2020/04/17	4	90.85	3	89.27	88.10	1	8,629	0.01%
2020/04/16	4	91.35	6	92.00	90.80	-2	8,588	-0.02%
2020/04/15	64	90.93	6	91.65	91.10	58	8,512	0.68%
2020/04/14	11	90.75	9	90.79	91.30	2	8,509	0.02%
2020/04/13	0	0.00	1	92.00	90.10	-1	8,521	-0.01%
2020/04/10	2	91.30	5	90.32	90.60	-3	8,423	-0.04%
2020/04/09	10	88.76	11	89.45	87.50	-1	8,305	-0.01%
2020/04/08	2	89.95	7	90.59	90.60	-5	8,261	-0.06%
2020/04/07	10	91.36	6	91.08	90.10	4	8,198	0.05%
2020/04/06	4	91.53	10	90.16	91.80	-6	8,011	-0.07%
2020/04/01	2	87.40	3	88.43	87.60	-1	7,877	-0.01%
2020/03/31	5	88.04	6	87.92	86.70	-1	7,985	-0.01%
2020/03/30	2	87.10	6	86.93	87.10	-4	7,973	-0.05%
2020/03/27	7	88.40	4	87.68	84.70	3	8,009	0.04%
2020/03/26	3	85.07	14	86.06	88.00	-11	8,005	-0.14%
2020/03/25	6	87.32	4	86.78	84.00	2	7,898	0.03%
2020/03/24	8	84.81	11	84.75	84.90	-3	7,733	-0.04%
2020/03/23	4	77.65	4	78.40	80.00	0	7,629	0.00%
2020/03/20	6	76.30	10	75.22	77.00	-4	7,849	-0.05%
2020/03/19	18	72.52	8	74.45	70.00	10	8,024	0.12%
2020/03/18	3	81.93	2	82.40	77.70	1	7,779	0.01%
2020/03/17	26	78.32	3	78.47	79.80	23	7,527	0.31%
2020/03/16	7	82.37	6	82.22	77.00	1	7,345	0.01%
2020/03/13	16	78.73	17	78.74	85.00	-1	7,123	-0.01%
2020/03/12	3	84.00	1	85.70	84.30	2	6,970	0.03%
2020/03/11	4.5	90.66	5	91.38	88.80	-0.5	6,873	-0.01%
2020/03/10	7	86.79	3	87.40	91.00	4	6,670	0.06%
2020/03/09	5	87.20	1	85.10	84.10	4	6,453	0.06%
2020/03/06	3	89.57	8	90.03	89.90	-5	6,382	-0.08%
2020/03/05	314	89.51	14	88.99	89.20	300	6,342	4.73%	大買/鉅額交易
2020/03/04	2	82.60	1	83.10	83.60	1	6,476	0.02%
2020/03/03	1	84.00	3	84.23	82.50	-2	6,458	-0.03%
2020/03/02	5	82.44	5	82.10	82.10	0	6,374	0.00%
2020/02/27	8	84.98	23	86.53	79.70	-15	6,266	-0.24%
2020/02/26	65	85.20	24	85.07	86.90	41	6,006	0.68%
2020/02/25	8	77.75	2	77.35	79.00	6	5,555	0.11%
2020/02/24	1	73.20	1	72.60	74.90	0	5,443	0.00%
2020/02/21	1	74.00	1	73.90	74.00	0	5,577	0.00%
2020/02/20	1	75.60	11	75.82	75.20	-10	5,588	-0.18%
2020/02/19	15	75.07	2	75.35	74.90	13	5,672	0.23%
2020/02/18	2	77.30	2	77.10	75.10	0	5,734	0.00%
2020/02/17	13	76.26	13	76.72	76.40	0	5,816	0.00%
2020/02/14	5	77.46	6	77.95	77.70	-1	5,862	-0.02%
2020/02/13	15	78.57	15	79.06	77.10	0	5,845	0.00%
2020/02/12	3.1	76.10	5	76.04	75.60	-1.9	5,704	-0.03%
2020/02/11	2	76.30	3	76.30	75.60	-1	5,831	-0.02%
2020/02/10	6	74.75	1	75.00	74.80	5	5,900	0.08%
2020/02/07	2	75.50	0	0.00	74.50	2	6,099	0.03%
2020/02/06	5	76.20	4	76.30	77.20	1	6,246	0.02%
2020/02/05	3	74.00	2	73.60	74.50	1	6,232	0.02%
2020/02/04	2	73.60	6	73.50	73.60	-4	6,302	-0.06%
2020/02/03	1	69.70	0	0.00	71.70	1	6,414	0.02%
2020/01/31	14	75.78	16	76.38	76.80	-2	6,410	-0.03%
2020/01/30	8	81.46	1	80.10	80.10	7	6,575	0.11%
2020/01/20	2	89.00	2	89.05	89.00	0	6,625	0.00%
2020/01/16	4	89.55	0	0.00	89.80	4	6,887	0.06%
2020/01/14	0	0.00	1	91.20	91.10	-1	7,415	-0.01%
2020/01/13	3	89.60	3	89.77	90.50	0	7,440	0.00%
2020/01/10	10	87.85	9	87.78	88.00	1	7,504	0.01%
2020/01/09	4	90.30	0	0.00	90.00	4	7,496	0.05%
2020/01/08	5	90.54	3	90.57	89.90	2	7,601	0.03%
2020/01/07	6	92.17	5	93.16	91.90	1	7,621	0.01%
2020/01/06	5	92.30	0	0.00	91.60	5	7,678	0.07%
2020/01/03	2	92.90	2	94.10	94.20	0	7,785	0.00%
2020/01/02	2	96.20	3	95.83	96.00	-1	7,952	-0.01%
2019/12/30	3	94.73	0	0.00	94.50	3	8,535	0.04%
2019/12/27	4	95.25	0	0.00	95.00	4	8,834	0.05%
2019/12/26	9	98.38	10	98.16	96.00	-1	8,889	-0.01%
2019/12/25	0	0.00	3	97.20	97.00	-3	8,756	-0.03%
2019/12/24	4	96.78	6	97.28	97.60	-2	8,898	-0.02%
2019/12/23	6	96.42	15	96.39	95.00	-9	8,878	-0.10%
2019/12/20	3	94.73	1	95.40	95.50	2	8,867	0.02%
2019/12/19	6	94.68	6	95.03	95.50	0	8,965	0.00%
2019/12/18	7	94.91	24	95.17	94.10	-17	9,095	-0.19%
2019/12/17	13	97.68	17	98.10	95.60	-4	9,503	-0.04%
2019/12/16	20	95.38	19	95.29	95.40	1	9,286	0.01%
2019/12/13	3	91.37	2	90.60	90.70	1	9,183	0.01%
2019/12/12	1	91.70	1	91.80	91.40	0	9,402	0.00%
2019/12/11	1	92.10	8	92.59	91.50	-7	9,484	-0.07%
2019/12/10	3	93.47	4	93.35	92.70	-1	9,607	-0.01%
2019/12/09	9	94.58	6	94.57	93.80	3	9,898	0.03%
2019/12/06	3	94.70	5	94.06	93.10	-2	9,987	-0.02%
2019/12/05	5	92.76	7	92.96	93.20	-2	10,004	-0.02%
2019/12/04	4	91.93	2	91.40	91.10	2	10,187	0.02%
2019/12/03	2	91.10	3	91.07	90.80	-1	10,373	-0.01%
2019/12/02	6	91.43	7	92.64	92.00	-1	10,553	-0.01%
2019/11/29	46	96.85	31	96.77	93.00	15	10,837	0.14%
2019/11/28	6	92.23	7	91.73	93.00	-1	10,567	-0.01%
2019/11/27	5	92.30	3	92.13	91.80	2	10,976	0.02%
2019/11/26	14	91.59	12	91.27	91.00	2	11,262	0.02%
2019/11/25	18	91.64	17	91.00	90.20	1	11,385	0.01%
2019/11/22	2	89.10	1	88.80	88.00	1	11,524	0.01%
2019/11/21	10	88.25	9	87.70	88.90	1	11,884	0.01%
2019/11/20	7	87.33	15	88.63	87.80	-8	12,429	-0.06%
2019/11/19	14	91.14	12	90.48	89.90	2	12,550	0.02%
2019/11/18	11	89.65	17	89.75	90.90	-6	12,826	-0.05%
2019/11/15	21	91.23	11	92.05	90.20	10	13,084	0.08%
2019/11/14	14	92.31	12	93.18	91.40	2	13,242	0.02%
2019/11/13	8	94.15	5	94.12	94.70	3	13,400	0.02%
2019/11/12	5	93.18	0	0.00	93.80	5	13,731	0.04%
2019/11/11	5	93.22	13	92.82	92.00	-8	14,183	-0.06%
2019/11/08	24	94.40	25	94.12	94.30	-1	14,793	-0.01%
2019/11/07	21	93.02	30	93.14	92.90	-9	15,392	-0.06%
2019/11/06	27	97.59	14	97.20	95.50	13	15,765	0.08%
2019/11/05	14	95.38	23	94.97	96.00	-9	15,825	-0.06%
2019/11/04	4	92.43	8	92.75	92.80	-4	15,816	-0.03%
2019/11/01	14	89.99	12	90.58	92.20	2	15,865	0.01%
2019/10/31	6	90.88	6	92.02	90.60	0	15,969	0.00%
2019/10/30	10	92.71	12	92.89	92.80	-2	16,076	-0.01%
2019/10/29	27	93.04	20	93.74	92.80	7	16,206	0.04%
2019/10/28	4	98.80	16	98.01	97.80	-12	16,139	-0.07%
2019/10/25	26	99.25	13	98.89	97.80	13	16,135	0.08%
2019/10/23	14	100.21	9	100.11	97.60	5	16,129	0.03%
2019/10/22	9	99.02	10	99.29	100.50	-1	16,011	-0.01%
2019/10/21	2	96.20	5	96.44	95.80	-3	16,012	-0.02%
2019/10/18	13	97.07	15	97.10	97.00	-2	16,083	-0.01%
2019/10/17	4	95.35	2	94.15	95.90	2	16,075	0.01%
2019/10/16	32	95.92	33	95.44	93.60	-1	16,133	-0.01%
2019/10/15	8	96.94	11	96.78	95.60	-3	16,127	-0.02%
2019/10/14	11	98.74	42	99.61	96.90	-31	16,236	-0.19%
2019/10/09	32	97.77	39	98.03	97.30	-7	16,162	-0.04%
2019/10/08	44	98.63	15	99.31	97.50	29	16,156	0.18%
2019/10/07	30	101.08	28	99.94	99.80	2	16,067	0.01%
2019/10/04	11	96.10	21	96.31	95.10	-10	15,759	-0.06%
2019/10/03	49	94.78	39	95.09	96.50	10	15,622	0.06%
2019/10/02	6	92.00	6	92.05	92.30	0	15,378	0.00%
2019/10/01	5	89.86	7	89.96	91.50	-2	15,417	-0.01%
2019/09/27	55	89.52	44	89.88	89.70	11	15,448	0.07%
2019/09/26	9	92.13	7	92.49	91.00	2	15,364	0.01%
2019/09/25	4	91.75	5	92.16	91.20	-1	15,396	-0.01%
2019/09/24	44	95.00	49	94.58	92.20	-5	15,598	-0.03%
2019/09/23	13	94.82	6	94.23	94.20	7	15,578	0.04%
2019/09/20	52	94.09	41	94.89	96.30	11	15,538	0.07%
2019/09/19	5	89.24	9	89.38	89.00	-4	15,258	-0.03%
2019/09/18	23	88.64	26	88.61	89.20	-3	15,388	-0.02%
2019/09/17	17	88.02	27	88.24	86.60	-10	15,311	-0.07%
2019/09/16	17	91.27	20	90.86	90.40	-3	15,312	-0.02%
2019/09/12	10	91.04	5	91.56	91.00	5	15,693	0.03%
2019/09/11	65	89.94	77	88.79	91.30	-12	15,835	-0.08%
2019/09/10	48	91.01	41	90.83	88.60	7	15,670	0.04%
2019/09/09	15	91.42	9	91.51	91.10	6	15,735	0.04%
2019/09/06	16	92.34	14	92.26	91.00	2	15,763	0.01%
2019/09/05	24	91.61	39	92.07	93.30	-15	15,706	-0.10%
2019/09/04	19	90.10	1	90.70	90.40	18	15,718	0.11%
2019/09/03	44	91.65	30	91.15	89.70	14	15,971	0.09%
2019/09/02	49	92.44	50	93.26	94.10	-1	15,784	-0.01%
2019/08/30	58	97.12	52	96.95	94.10	6	15,603	0.04%
2019/08/29	9	102.39	15	102.03	104.50	-6	15,310	-0.04%
2019/08/28	27	99.83	28	98.90	99.50	-1	15,040	-0.01%
2019/08/27	12	100.08	12	99.58	98.70	0	14,919	0.00%
2019/08/26	64	100.21	73	100.59	96.50	-9	14,827	-0.06%
2019/08/23	74	101.24	62.2	100.49	102.50	11.8	14,486	0.08%
2019/08/22	28	92.84	23	92.30	95.00	5	13,937	0.04%
2019/08/21	33	83.65	32	83.87	86.40	1	13,830	0.01%
2019/08/20	33	85.79	30	86.10	83.60	3	13,650	0.02%
2019/08/19	22	83.95	22	84.26	84.00	0	13,465	0.00%
2019/08/16	40	83.15	47	83.25	84.00	-7	13,304	-0.05%
2019/08/15	70	82.28	60	82.66	82.60	10	13,138	0.08%
2019/08/14	29	81.73	28	82.16	83.00	1	12,923	0.01%
2019/08/13	73	77.34	72	76.63	78.80	1	12,624	0.01%
2019/08/12	9	72.27	18	71.97	73.10	-9	12,124	-0.07%
2019/08/08	9	67.94	21	67.96	69.30	-12	11,526	-0.10%
2019/08/07	12	63.36	14	63.26	63.00	-2	11,283	-0.02%
2019/08/06	29	59.21	29	58.62	62.00	0	11,240	0.00%
2019/08/05	14	60.83	14	59.87	59.50	0	11,145	0.00%
2019/08/02	18	61.24	32	62.19	60.90	-14	11,223	-0.12%
2019/08/01	42	63.49	46	63.18	63.90	-4	11,152	-0.04%
2019/07/31	21	60.40	16	60.90	62.90	5	11,202	0.04%
2019/07/30	17	60.97	7	59.53	58.80	10	11,277	0.09%
2019/07/29	14	63.23	16	63.24	62.90	-2	11,281	-0.02%
2019/07/26	12	63.31	26	63.28	62.80	-14	11,471	-0.12%
2019/07/25	9	62.74	9	61.93	62.80	0	11,385	0.00%
2019/07/24	18	61.87	21	62.20	62.60	-3	11,330	-0.03%
2019/07/23	39	61.56	39	62.40	61.10	0	11,231	0.00%
2019/07/22	12	58.78	20	58.76	59.50	-8	10,977	-0.07%
2019/07/19	20	58.13	19	57.99	57.60	1	10,913	0.01%
2019/07/18	20	57.43	13	57.52	57.30	7	10,868	0.06%
2019/07/17	29	59.40	28	59.54	59.10	1	10,796	0.01%
2019/07/16	23	62.27	20	62.79	61.50	3	10,708	0.03%
2019/07/15	33	63.21	27	63.40	64.00	6	10,593	0.06%
2019/07/12	22	63.30	35	63.49	63.00	-13	10,628	-0.12%
2019/07/11	37	62.81	36	62.98	62.90	1	10,841	0.01%
2019/07/10	24	61.00	23	61.27	61.50	1	11,154	0.01%
2019/07/09	18	60.49	18	60.60	59.80	0	11,151	0.00%
2019/07/08	15	61.83	22	61.76	62.00	-7	11,535	-0.06%
2019/07/05	35	63.13	52	63.09	62.50	-17	11,722	-0.15%
2019/07/04	23	62.23	10	62.53	61.30	13	11,745	0.11%
2019/07/03	16	63.83	5	65.80	63.20	11	11,991	0.09%
2019/07/02	10	65.65	13	66.79	64.80	-3	12,050	-0.02%
2019/07/01	30	65.01	53	64.38	64.80	-23	12,119	-0.19%
2019/06/28	17	62.22	41	62.07	61.80	-24	12,219	-0.20%
2019/06/27	29	62.26	30	62.53	62.00	-1	12,399	-0.01%
2019/06/26	56	61.95	59	61.27	62.70	-3	12,304	-0.02%
2019/06/25	52	62.38	44	62.06	61.20	8	12,128	0.07%
2019/06/24	82	60.80	54	60.68	61.10	28	11,920	0.23%
2019/06/21	98	62.16	75	62.12	61.10	23	11,847	0.19%
2019/06/20	49	61.38	68	61.47	63.40	-19	11,615	-0.16%
2019/06/19	34	59.31	35	59.48	58.50	-1	11,369	-0.01%
2019/06/18	22	58.51	12	59.02	56.70	10	11,234	0.09%
2019/06/17	70	58.94	69	59.19	60.10	1	11,231	0.01%
2019/06/14	13	57.97	31	58.39	58.70	-18	11,073	-0.16%
2019/06/13	39	58.57	30	58.84	58.00	9	10,957	0.08%
2019/06/12	40	57.81	37	58.14	59.00	3	10,794	0.03%
2019/06/11	15	56.86	29	57.10	57.50	-14	10,554	-0.13%
2019/06/10	43	52.67	44	53.13	54.80	-1	10,059	-0.01%
2019/06/06	14	48.42	16	48.32	49.90	-2	9,846	-0.02%
2019/06/05	15	48.22	17	48.60	48.15	-2	9,730	-0.02%
2019/06/04	6	47.56	6	48.00	46.80	0	9,586	0.00%
2019/06/03	5	47.54	11	47.91	46.90	-6	9,617	-0.06%
2019/05/31	32	48.49	22	48.84	48.70	10	9,743	0.10%
2019/05/28	6	47.48	7	46.31	47.50	-1	9,627	-0.01%
2019/05/27	2	47.20	1	47.60	46.75	1	9,734	0.01%
2019/05/24	20	48.85	20	48.65	48.90	0	9,861	0.00%
2019/05/23	6	47.17	4	47.48	47.50	2	9,729	0.02%
2019/05/22	4	49.70	21	49.47	49.35	-17	9,720	-0.17%
2019/05/21	37	49.89	13	48.68	50.70	24	9,634	0.25%
2019/05/20	13	48.23	13	48.71	47.90	0	9,479	0.00%
2019/05/17	6	51.98	6	52.13	50.50	0	9,331	0.00%
2019/05/16	12	56.68	5	56.46	54.50	7	9,202	0.08%
2019/05/15	3	57.00	7	56.76	57.50	-4	9,122	-0.04%
2019/05/14	3	53.57	7	53.83	55.50	-4	8,926	-0.04%
2019/05/13	7	53.63	9	52.81	52.10	-2	8,773	-0.02%
2019/05/10	131	55.22	131	51.93	54.00	0	8,788	0.00%	大買/大賣/
2019/05/09	2	55.80	3	55.53	54.30	-1	8,664	-0.01%
2019/05/08	9	55.93	1	56.20	57.50	8	8,634	0.09%
2019/05/07	10	58.39	5	57.64	55.00	5	8,405	0.06%
2019/05/06	16	61.81	17	60.02	58.60	-1	8,198	-0.01%
2019/05/03	38	61.97	37	62.74	62.50	1	8,044	0.01%
2019/05/02	19	63.39	2	62.70	63.60	17	7,822	0.22%
2019/04/30	2	60.60	2	61.80	62.00	0	7,819	0.00%
2019/04/29	1	58.60	0	0.00	58.70	1	7,862	0.01%
2019/04/26	0	0.00	2	60.30	61.30	-2	7,920	-0.03%
2019/04/25	0	0.00	2	58.80	60.00	-2	7,981	-0.03%
2019/04/24	2	60.50	2	61.50	61.00	0	8,074	0.00%
2019/04/23	1	60.50	0	0.00	58.50	1	8,183	0.01%
2019/04/22	4	61.60	2	61.80	60.80	2	8,490	0.02%
2019/04/19	3	62.53	3	62.80	60.70	0	8,704	0.00%
2019/04/18	1	63.00	0	0.00	63.80	1	9,006	0.01%
2019/04/17	3	62.20	7	62.56	66.90	-4	9,317	-0.04%
2019/04/16	10	61.17	17	61.98	62.00	-7	9,335	-0.07%
2019/04/15	0	0.00	1	57.30	58.60	-1	8,995	-0.01%
2019/04/12	29	53.11	34	53.25	53.30	-5	8,983	-0.06%
2019/04/11	4	50.83	11	50.00	49.40	-7	8,634	-0.08%
2019/04/10	6	48.11	6	48.24	48.35	0	8,412	0.00%
2019/04/09	4	49.30	4	48.00	49.60	0	8,328	0.00%
2019/04/08	1	47.25	6	46.75	48.15	-5	8,086	-0.06%
2019/04/03	3	44.00	3	43.55	43.80	0	8,052	0.00%
2019/04/02	6	42.44	51	41.03	43.55	-45	8,075	-0.56%
2019/04/01	43	39.60	5	38.96	39.70	38	8,016	0.47%
2019/03/29	2	36.58	0	0.00	36.10	2	7,944	0.03%
2019/03/27	3	36.37	3	36.70	37.05	0	8,119	0.00%
2019/03/26	3	35.93	3	35.97	36.20	0	8,275	0.00%
2019/03/22	9	37.24	6	37.90	36.55	3	8,669	0.03%
2019/03/21	17	36.72	32	36.86	36.95	-15	8,582	-0.17%
2019/03/20	3	35.65	3	35.95	35.55	0	8,619	0.00%
2019/03/19	8	34.96	6	35.08	34.30	2	8,513	0.02%
2019/03/18	2	33.75	7	33.81	34.20	-5	8,445	-0.06%
2019/03/15	5	34.20	0	0.00	33.80	5	8,432	0.06%
2019/03/14	5	34.15	5	33.65	33.45	0	8,413	0.00%
2019/03/12	6	34.18	6	34.40	33.80	0	8,435	0.00%
2019/03/11	3	33.90	3	34.15	34.10	0	8,427	0.00%
2019/03/08	5	34.35	5	33.43	33.95	0	8,430	0.00%
2019/03/07	21	33.89	11	34.81	33.40	10	8,379	0.12%
2019/03/06	13	35.70	10	35.88	35.00	3	8,268	0.04%
2019/03/05	2	34.83	2	35.20	34.90	0	8,060	0.00%
2019/03/04	6	34.99	5	34.88	35.00	1	8,032	0.01%
2019/02/27	7	35.61	7	36.04	35.50	0	7,976	0.00%
2019/02/26	49	38.04	50	38.25	36.00	-1	7,885	-0.01%
2019/02/25	0	0.00	9	35.89	37.50	-9	7,609	-0.12%
2019/02/22	7	34.35	7	34.35	34.10	0	7,341	0.00%
2019/02/21	5	34.35	16	34.25	34.15	-11	7,289	-0.15%
2019/02/20	10	33.75	0	0.00	33.70	10	7,201	0.14%
2019/02/18	3	33.95	4	33.45	34.20	-1	7,134	-0.01%
2019/02/15	12	33.18	22	33.22	33.15	-10	7,080	-0.14%
2019/02/14	1	34.50	12	34.35	33.80	-11	7,026	-0.16%
2019/02/13	10	34.06	2	33.80	33.60	8	6,930	0.12%
2019/02/12	18	35.24	12	35.39	34.80	6	6,873	0.09%
2019/02/11	12	34.20	11	34.84	35.10	1	6,773	0.01%
2019/01/30	9	33.47	7	33.36	33.30	2	6,671	0.03%
2019/01/29	1	32.90	0	0.00	32.70	1	6,605	0.02%
2019/01/28	6	35.23	2	36.25	34.80	4	6,478	0.06%
2019/01/25	0	0.00	11	35.32	35.20	-11	6,386	-0.17%
2019/01/24	16	34.76	14	35.03	34.80	2	6,306	0.03%
2019/01/23	5	34.71	9	34.77	35.00	-4	6,257	-0.06%
2019/01/22	19	35.21	15	35.49	34.70	4	6,203	0.06%
2019/01/21	2	35.30	0	0.00	35.30	2	6,119	0.03%
2019/01/18	6	37.12	8.6	36.45	36.20	-2.6	6,020	-0.04%
2019/01/17	5.6	37.02	2	36.20	36.60	3.6	5,891	0.06%
2019/01/16	3	37.35	3	38.00	37.25	0	5,795	0.00%
2019/01/15	8	37.66	12	37.36	38.35	-4	5,643	-0.07%
2019/01/14	8	37.06	16	37.65	37.15	-8	5,462	-0.15%
2019/01/11	24	35.84	31	35.75	36.10	-7	5,073	-0.14%
2019/01/10	32	35.09	28	35.27	35.85	4	4,792	0.08%
2019/01/09	40	35.59	32	35.59	34.90	8	4,390	0.18%
2019/01/08	149	34.21	150	34.07	34.95	-1	3,940	-0.03%	大買/大賣/
2019/01/07	16	31.87	21	32.12	31.80	-5	3,550	-0.14%
2019/01/04	4	28.73	3	29.15	29.50	1	3,422	0.03%
2019/01/03	18	31.30	6	31.68	30.10	12	3,335	0.36%
2019/01/02	2	31.15	3	31.35	31.70	-1	3,175	-0.03%
2018/12/28	9	32.13	29	31.46	31.40	-20	3,122	-0.64%
2018/12/27	11	31.65	11	31.34	32.00	0	3,038	0.00%
2018/12/26	0	0.00	2	33.30	31.20	-2	2,925	-0.07%
2018/12/25	12	33.00	9	33.18	32.10	3	2,824	0.11%
2018/12/24	49	34.92	23	34.53	35.25	26	2,592	1.00%
2018/12/22	39	32.94	38	32.47	33.40	1	2,312	0.04%
2018/12/21	2	30.75	0	0.00	31.85	2	2,188	0.09%
2018/12/19	2	31.10	13	31.65	31.85	-11	1,952	-0.56%
2018/12/18	12	30.78	0	0.00	31.05	12	1,724	0.70%
2018/12/17	10	30.15	11	30.91	29.80	-1	1,532	-0.07%
2018/12/14	10	29.55	0	0.00	29.95	10	1,329	0.75%
2018/12/13	42	27.80	52	28.13	28.90	-10	1,149	-0.87%
2018/12/12	0	0.00	10	26.30	26.30	-10	938	-1.07%
2018/11/01	1	20.80	0	0.00	20.80	1	753	0.13%
2018/10/30	14	21.15	0	0.00	20.85	14	763	1.83%
2018/10/12	2	20.80	0	0.00	20.80	2	710	0.28%
2018/10/11	1	20.50	0	0.00	20.35	1	704	0.14%
2018/10/08	1	22.15	0	0.00	22.15	1	679	0.15%
2018/10/03	4	24.74	4	24.40	24.15	0	632	0.00%
2018/10/02	7	23.99	8	24.27	24.70	-1	588	-0.17%
2018/10/01	5	24.22	3	24.93	24.35	2	572	0.35%
2018/09/28	25	23.12	39	23.77	24.35	-14	511	-2.74%
2018/09/26	6	21.60	6	21.70	20.65	0	355	0.00%
2018/09/20	0	0.00	6	22.00	22.05	-6	292	-2.05%
2018/08/28	0	0.00	1	19.75	19.55	-1	185	-0.54%
2018/08/27	1	18.75	0	0.00	18.75	1	172	0.58%
2018/08/24	0	0.00	1	18.35	18.40	-1	158	-0.63%
2018/06/11	1	23.60	0	0.00	23.35	1	125	0.80%
2018/05/16	0	0.00	1	20.15	20.10	-1	111	-0.90%
2018/04/18	0	0.00	1	21.85	21.85	-1	124	-0.81%
2018/04/12	1	22.75	0	0.00	22.75	1	124	0.80%
2018/03/06	2	25.85	0	0.00	25.80	2	212	0.94%
2018/03/01	0	0.00	2	25.35	25.75	-2	217	-0.92%
2018/02/26	2	25.00	0	0.00	24.95	2	225	0.89%
2018/01/16	1	28.15	0	0.00	28.20	1	469	0.21%
2018/01/04	5	30.00	9	30.21	30.00	-4	684	-0.58%