泰藝 (8289)-富邦-建國券商分點個股進出

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

泰藝

(8289)

可現股當沖

股價
31.00
漲跌
▼0.20
漲幅
-0.64%
成交量
54張
產業
上櫃電子零組件類股▼0.55%
115人加入追蹤

立即追蹤
本地時間:13:30

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

泰藝 (8289)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/09	0	34.25	0	0.00	33.45	0	406	0.00%
2024/04/08	0	34.25	0	0.00	33.40	0	403	0.00%
2024/04/02	0	0.00	3	34.35	33.95	-3	400	-0.75%
2024/04/01	3	34.62	10	34.20	34.50	-7	398	-1.76%
2024/03/28	0	33.85	0	0.00	33.85	0	397	0.00%
2024/03/26	0	0.00	6	34.10	34.00	-6	391	-1.53%
2024/03/25	0	0.00	5.1	34.15	34.10	-5.1	386	-1.32%
2024/03/21	0.1	34.50	0	0.00	34.70	0.1	383	0.02%
2024/03/20	0	0.00	1	34.60	34.80	-1	384	-0.26%
2024/03/19	1	34.55	0	0.00	34.70	1	383	0.26%
2024/03/13	10	35.23	10	35.13	35.45	0	379	0.00%
2024/03/12	0	0.00	1	35.50	35.90	-1	376	-0.27%
2024/03/11	3	35.85	5	35.55	35.50	-2	376	-0.53%
2024/03/08	1	35.80	0	36.50	35.75	1	374	0.27%
2024/03/07	0	0.00	3	37.20	37.00	-3	364	-0.82%
2024/03/06	0	0.00	7	38.00	37.75	-7	352	-1.99%
2024/03/04	1	36.90	0	0.00	37.00	1	335	0.30%
2024/03/01	4	36.45	1	36.20	36.05	3	320	0.93%
2024/02/29	2	35.95	11	36.12	36.00	-9	317	-2.83%
2024/02/27	3	36.63	3	36.50	36.10	0	317	0.00%
2024/02/26	6	35.88	0	0.00	36.00	6	307	1.95%
2024/02/23	0	0.00	2	36.70	36.45	-2	307	-0.65%
2024/02/22	11	38.67	129	38.10	36.90	-118	331	-35.55%	大賣/鉅額交易
2024/02/21	1	35.25	1	34.15	36.15	0	229	0.00%
2024/02/20	1	33.30	0	0.00	32.90	1	202	0.49%
2024/02/19	0	0.00	2	32.55	32.70	-2	200	-1.00%
2024/02/16	71	32.33	0	0.00	32.30	71	198	35.74%
2024/01/31	27	31.77	0	0.00	31.70	27	196	13.73%
2024/01/30	25	31.87	0	0.00	31.80	25	196	12.69%
2024/01/19	1	31.05	0	0.00	31.15	1	200	0.50%
2024/01/16	0	0.00	0	31.50	31.40	0	201	-0.01%
2024/01/15	1	31.20	0	0.00	31.50	1	202	0.49%
2024/01/11	1	31.70	0	0.00	31.30	1	204	0.49%
2024/01/02	0	33.25	0	0.00	32.90	0	220	0.00%
2023/12/18	1	32.60	0	0.00	32.70	1	240	0.42%
2023/12/11	1	33.30	0	0.00	33.00	1	270	0.37%
2023/12/08	0	0.00	10	33.52	33.50	-10	267	-3.74%
2023/12/04	1	34.65	0	0.00	34.85	1	264	0.38%
2023/11/28	0	0.00	1	34.60	34.55	-1	256	-0.39%
2023/11/27	2	34.58	1	34.40	34.20	1	255	0.39%
2023/11/21	0	0.00	1	35.20	34.50	-1	248	-0.40%
2023/11/20	1	33.35	0	0.00	33.35	1	209	0.48%
2023/11/01	4	28.15	18	28.02	28.10	-14	243	-5.76%
2023/10/27	0	0.00	1	29.45	29.25	-1	254	-0.39%
2023/10/20	1	28.20	0	0.00	28.90	1	277	0.36%
2023/10/19	0	0.00	1	28.70	28.60	-1	284	-0.35%
2023/10/18	1	28.10	1	28.40	28.40	0	287	0.00%
2023/10/05	0	0.00	1	33.50	33.15	-1	304	-0.33%
2023/09/26	1	33.20	0	0.00	33.15	1	343	0.29%
2023/09/21	0	32.45	2	32.25	31.90	-2	353	-0.56%
2023/09/11	0	0.00	2	31.60	31.45	-2	344	-0.58%
2023/09/01	0	0.00	6	31.25	31.10	-6	395	-1.52%
2023/08/30	3	30.90	0	0.00	30.85	3	406	0.74%
2023/08/29	0	0.00	1	30.60	30.90	-1	410	-0.24%
2023/08/28	1	30.85	0	0.00	31.00	1	411	0.24%
2023/08/25	3	33.40	0	0.00	32.90	3	409	0.73%
2023/08/24	1.1	37.26	1	37.20	37.45	0.1	415	0.03%
2023/08/23	0	0.00	1	36.20	36.50	-1	411	-0.24%
2023/08/22	1	36.05	0	0.00	36.10	1	417	0.24%
2023/08/14	5	35.00	0.1	35.23	35.45	4.9	454	1.09%
2023/08/11	0	0.00	0	36.60	35.65	0	456	-0.01%
2023/08/10	5	36.11	0	0.00	35.55	5	456	1.09%
2023/08/09	2	37.00	0	0.00	36.90	2	453	0.44%
2023/08/02	1	37.20	2	37.70	36.95	-1	488	-0.20%
2023/08/01	3	37.70	0	0.00	37.65	3	485	0.62%
2023/07/31	0	0.00	2	38.30	38.05	-2	486	-0.41%
2023/07/28	1.1	38.34	1	38.35	38.35	0.1	489	0.02%
2023/07/20	1	38.95	0	0.00	38.90	1	524	0.19%
2023/07/17	0	0.00	1	39.30	40.15	-1	571	-0.18%
2023/07/13	1	39.15	2	39.30	38.80	-1	644	-0.16%
2023/07/12	0	0.00	2	39.45	39.35	-2	648	-0.31%
2023/07/11	1	39.75	0	0.00	39.85	1	668	0.15%
2023/07/10	5	40.10	0	0.00	39.80	5	677	0.74%
2023/07/05	10	42.25	0.1	42.25	42.10	9.9	705	1.40%
2023/07/04	0	0.00	2	42.35	42.35	-2	725	-0.28%
2023/07/03	2	41.95	1	42.00	42.20	1	763	0.13%
2023/06/26	0.1	40.70	0	0.00	40.35	0.1	1,177	0.00%
2023/06/21	0	0.00	2	40.58	40.65	-2	1,258	-0.16%
2023/06/20	0	0.00	1	40.45	40.50	-1	1,386	-0.07%
2023/06/16	2	40.48	0	0.00	40.35	2	1,655	0.12%
2023/06/14	0.1	40.30	0	0.00	40.30	0.1	1,730	0.00%
2023/06/13	0	0.00	1	39.95	40.15	-1	1,767	-0.06%
2023/06/12	1	40.00	1	40.05	39.90	0	1,784	0.00%
2023/06/09	0	0.00	0.1	42.00	41.70	-0.1	1,802	0.00%
2023/06/08	1	42.80	3	43.15	42.35	-2	1,852	-0.11%
2023/06/07	0	0.00	1	42.20	42.15	-1	1,897	-0.05%
2023/06/06	1.1	42.22	0	0.00	41.70	1.1	1,981	0.06%
2023/06/05	2	42.30	1	42.35	42.25	1	2,031	0.05%
2023/06/02	2	42.05	0	0.00	42.00	2	2,100	0.10%
2023/06/01	0	0.00	2	41.80	41.90	-2	2,406	-0.08%
2023/05/31	2	41.73	1	41.50	41.90	1	2,530	0.04%
2023/05/30	3	41.57	0	0.00	41.05	3	2,602	0.12%
2023/05/29	1	41.90	0	0.00	41.90	1	2,762	0.04%
2023/05/22	0	41.70	0	0.00	41.75	0	3,112	0.00%
2023/05/18	1	41.40	0	0.00	41.40	1	3,133	0.03%
2023/05/17	0	0.00	49	40.00	41.05	-49	3,129	-1.57%
2023/05/15	0	0.00	1	39.60	39.65	-1	3,138	-0.03%
2023/05/11	3	40.20	6	39.80	39.35	-3	3,253	-0.09%
2023/05/09	12	41.53	0	0.00	40.60	12	3,250	0.37%
2023/04/27	1	43.05	0	0.00	42.90	1	3,361	0.03%
2023/04/26	1	42.25	0	0.00	42.95	1	3,355	0.03%
2023/04/25	3	44.40	2	43.30	43.05	1	3,351	0.03%
2023/04/21	1	46.00	3	44.78	44.80	-2	3,328	-0.06%
2023/04/20	4	46.19	9	46.03	45.80	-5	3,332	-0.15%
2023/04/19	0	0.00	1	47.70	47.55	-1	3,326	-0.03%
2023/04/18	10	49.21	25	48.54	48.25	-15	3,316	-0.45%
2023/04/17	2	46.95	4	47.13	47.15	-2	3,270	-0.06%
2023/04/14	1	46.55	5	46.65	46.50	-4	3,263	-0.12%
2023/04/13	3	47.67	0	0.00	47.50	3	3,239	0.09%
2023/04/12	8	48.19	102	48.07	48.15	-94	3,228	-2.91%	大賣/
2023/04/11	1	47.30	0	0.00	47.25	1	3,206	0.03%
2023/04/10	2	47.38	4	47.44	47.30	-2	3,196	-0.06%
2023/04/07	1	47.30	5	47.14	47.30	-4	3,178	-0.13%
2023/04/06	3	47.12	3	47.13	47.60	0	3,163	0.00%
2023/03/31	10	47.64	11	47.24	47.55	-1	3,120	-0.03%
2023/03/30	2	46.10	3	46.10	46.05	-1	3,073	-0.03%
2023/03/29	61	48.04	50	46.24	44.85	11	3,022	0.36%
2023/03/28	17	51.04	10	49.85	49.65	7	2,881	0.24%
2023/03/27	1	49.80	4	50.25	50.60	-3	2,772	-0.11%
2023/03/24	12	49.89	5	49.78	50.50	7	2,712	0.26%
2023/03/23	32	50.71	29	50.85	50.80	3	2,631	0.11%
2023/03/22	19	49.28	24	49.70	49.90	-5	2,505	-0.20%
2023/03/21	21	48.57	28	48.28	48.75	-7	2,394	-0.29%
2023/03/20	10	46.59	4	45.38	47.05	6	2,240	0.27%
2023/03/17	2	44.05	3	45.23	45.70	-1	2,204	-0.05%
2023/03/16	6	44.05	11	43.53	43.45	-5	2,183	-0.23%
2023/03/15	4	45.58	7	45.63	45.00	-3	2,151	-0.14%
2023/03/14	16	45.45	7	45.36	45.15	9	2,141	0.42%
2023/03/13	19	44.79	15	44.41	45.05	4	2,113	0.19%
2023/03/10	6	46.14	31	46.04	45.55	-25	2,066	-1.21%
2023/03/09	46	48.85	19	48.21	47.60	27	2,014	1.34%
2023/03/08	17	49.83	23	49.74	50.40	-6	1,934	-0.31%
2023/03/07	18	49.85	30	49.68	49.50	-12	1,886	-0.64%
2023/03/06	61	52.76	34	50.69	49.70	27	1,836	1.47%
2023/03/03	99	49.22	77	50.44	51.10	22	1,528	1.44%
2023/03/02	11	46.25	22	46.35	46.50	-11	1,406	-0.78%
2023/03/01	37	48.15	21.3	47.51	47.30	15.8	1,337	1.18%
2023/02/24	127	46.31	113	46.91	48.05	14	1,171	1.19%	大買/大賣/
2023/02/23	80.1	43.60	112.1	43.12	43.70	-32	953	-3.36%	大賣/
2023/02/22	8	39.71	20.2	39.70	40.50	-12.2	904	-1.35%
2023/02/21	6	40.92	6	41.12	40.55	0	919	0.00%
2023/02/20	0	0.00	142	40.46	40.50	-142	897	-15.82%	大賣/鉅額交易
2023/02/17	25	40.48	0	0.00	40.60	25	894	2.80%
2023/02/16	27	40.53	15	40.25	40.30	12	885	1.35%
2023/02/15	0	0.00	11	39.20	39.15	-11	876	-1.26%
2023/02/13	1	39.50	0.3	39.60	39.10	0.7	870	0.08%
2023/02/10	31	39.69	17	40.16	39.25	14	873	1.60%
2023/02/09	62	40.63	59.5	39.80	41.30	2.5	834	0.30%
2023/02/08	8	38.95	1	39.00	38.60	7	760	0.92%
2023/02/07	10	38.76	3	38.80	38.70	7	754	0.92%
2023/02/06	8	39.08	10.3	39.12	39.15	-2.3	748	-0.31%
2023/02/03	54	40.05	44.3	39.90	39.50	9.7	741	1.31%
2023/02/02	228	39.44	17.4	39.29	39.95	210.6	702	29.97%	大買/鉅額交易
2023/02/01	13	37.52	0	0.00	37.90	13	649	2.00%
2023/01/30	0	0.00	24	36.51	36.35	-24	624	-3.84%
2023/01/17	1	35.30	0	0.00	35.30	1	619	0.16%
2023/01/16	3	35.35	0	0.00	35.45	3	620	0.48%
2023/01/13	10	35.60	0	0.00	35.45	10	620	1.61%
2023/01/12	3	35.93	0.1	36.20	35.85	2.9	619	0.47%
2023/01/11	4	36.18	0	0.00	36.20	4	622	0.64%
2023/01/10	1	36.50	9	36.60	36.15	-8	622	-1.29%
2023/01/09	2	38.30	29	38.50	38.05	-27	605	-4.46%
2023/01/06	1	37.05	74	37.58	38.00	-73	581	-12.54%
2023/01/05	0	0.00	10	37.22	37.05	-10	575	-1.74%
2023/01/04	0	0.00	29	36.90	37.00	-29	577	-5.03%
2023/01/03	4	35.15	0	0.00	35.65	4	588	0.68%
2022/12/30	9	35.68	0	0.00	35.60	9	595	1.51%
2022/12/29	5	35.53	0	0.00	35.85	5	598	0.83%
2022/12/28	9	36.16	2	36.40	36.00	7	599	1.17%
2022/12/27	0	0.00	1	37.25	37.15	-1	599	-0.17%
2022/12/23	1	36.80	1	37.10	36.85	0	595	0.00%
2022/12/22	0	0.00	11	37.56	37.40	-11	597	-1.84%
2022/12/21	0	0.00	2	37.65	37.25	-2	606	-0.33%
2022/12/20	8	37.98	58	37.98	37.35	-50	613	-8.16%
2022/12/16	0	0.00	3	37.50	37.35	-3	625	-0.48%
2022/12/15	0	0.00	5	38.13	38.05	-5	634	-0.79%
2022/12/14	2	37.55	13	37.60	37.90	-11	637	-1.73%
2022/12/09	4	38.41	2	39.30	38.35	2	681	0.29%
2022/12/08	11	37.69	7	38.46	38.60	4	678	0.59%
2022/12/07	2.2	38.01	1	37.10	37.60	1.2	673	0.18%
2022/12/06	2	37.18	5	38.02	37.80	-3	670	-0.45%
2022/12/05	12.2	38.10	30	38.50	37.85	-17.8	668	-2.66%
2022/12/01	0	0.00	9	38.29	38.25	-9	657	-1.37%
2022/11/29	4	37.54	0	0.00	37.85	4	661	0.60%
2022/11/28	0	0.00	21	38.50	37.40	-21	656	-3.20%
2022/11/25	12	36.56	30	36.57	36.50	-18	640	-2.81%
2022/11/24	0	0.00	4	36.90	36.90	-4	641	-0.62%
2022/11/23	3	37.28	27	37.26	36.85	-24	644	-3.72%
2022/11/22	0	0.00	1	37.05	37.05	-1	642	-0.16%
2022/11/21	7	37.51	10	37.56	37.20	-3	658	-0.46%
2022/11/18	3	37.03	29	36.75	36.75	-26	666	-3.90%
2022/11/17	24	36.47	0	0.00	36.50	24	647	3.71%
2022/11/15	0	0.00	10	33.80	34.00	-10	660	-1.51%
2022/11/14	3	33.05	0	0.00	33.05	3	676	0.44%
2022/11/11	0	0.00	21	33.18	33.05	-21	724	-2.90%
2022/11/10	30	32.63	0	0.00	32.70	30	725	4.14%
2022/11/09	3	32.28	0	0.00	32.35	3	746	0.40%
2022/11/08	0	0.00	17	32.47	32.45	-17	769	-2.21%
2022/11/07	100	31.86	0	0.00	31.85	100	773	12.93%
2022/11/03	1	28.90	0	0.00	29.95	1	823	0.12%
2022/11/02	3	29.20	0	0.00	29.35	3	827	0.36%
2022/10/31	1	27.15	0	0.00	28.25	1	831	0.12%
2022/10/19	8	29.72	0	0.00	29.70	8	807	0.99%
2022/10/17	5	28.14	0	0.00	29.15	5	804	0.62%
2022/10/14	1	29.35	0	0.00	29.50	1	803	0.12%
2022/10/13	2	29.25	0	0.00	28.30	2	805	0.25%
2022/10/12	2	29.93	0	0.00	30.45	2	797	0.25%
2022/10/11	3	30.27	0	0.00	30.35	3	792	0.38%
2022/10/07	1	33.35	0	0.00	33.45	1	778	0.13%
2022/10/06	3	34.15	0	0.00	34.20	3	774	0.39%
2022/10/05	3	35.15	0	0.00	34.80	3	773	0.39%
2022/10/04	3	34.60	0.1	34.60	34.80	2.9	775	0.37%
2022/10/03	0	0.00	35	33.58	33.85	-35	775	-4.51%
2022/09/30	0	0.00	16	34.00	34.00	-16	779	-2.05%
2022/09/28	20	35.57	0	0.00	33.75	20	784	2.55%
2022/09/27	5	35.60	21	35.94	36.15	-16	778	-2.05%
2022/09/26	32	36.86	13	37.58	35.70	19	772	2.46%
2022/09/23	20	38.38	1	38.70	37.75	19	775	2.45%
2022/09/22	0	0.00	51	37.29	38.10	-51	772	-6.60%
2022/09/21	3	37.65	0	0.00	37.60	3	763	0.39%
2022/09/20	0	0.00	24	37.99	38.30	-24	765	-3.14%
2022/09/19	5.1	38.48	6	37.98	37.60	-0.9	755	-0.12%
2022/09/16	2	37.03	0.2	38.50	38.15	1.8	735	0.24%
2022/09/15	18	38.33	1	37.90	37.90	17	730	2.33%
2022/09/14	2	37.70	0	0.00	38.00	2	731	0.27%
2022/09/12	9	36.90	0	0.00	36.80	9	737	1.22%
2022/09/08	6	36.98	0	0.00	37.10	6	746	0.80%
2022/09/06	21	36.70	0	0.00	36.30	21	755	2.78%
2022/09/05	11	37.72	3	36.80	36.80	8	765	1.05%
2022/09/02	1	38.25	0	0.00	38.40	1	763	0.13%
2022/09/01	11	38.35	0	0.00	38.30	11	767	1.43%
2022/08/31	0	0.00	2	39.33	39.10	-2	772	-0.26%
2022/08/30	0	0.00	19	39.19	39.20	-19	782	-2.43%
2022/08/29	0	0.00	35	38.52	38.65	-35	796	-4.40%
2022/08/26	0	0.00	21	39.73	39.65	-21	810	-2.59%
2022/08/25	4	41.35	7	41.42	41.35	-3	803	-0.37%
2022/08/24	21	41.43	2	41.48	41.25	19	811	2.34%
2022/08/23	3	40.70	0	0.00	40.70	3	850	0.35%
2022/08/22	28	41.84	0	0.00	41.00	28	865	3.24%
2022/08/19	5	41.60	41	40.85	41.60	-36	872	-4.13%
2022/08/18	45	40.60	33	40.23	40.90	12	878	1.37%
2022/08/17	12	39.60	44	39.88	39.40	-32	860	-3.72%
2022/08/16	50	39.97	6	39.92	39.80	44	921	4.77%
2022/08/15	32	38.86	15	39.62	39.60	17	1,006	1.69%
2022/08/12	0	0.00	17	38.23	38.15	-17	1,146	-1.48%
2022/08/11	6	37.27	21	37.41	37.55	-15	1,192	-1.26%
2022/08/10	40	37.22	28	37.29	36.65	12	1,201	1.00%
2022/08/09	15	34.13	0	0.00	35.00	15	1,192	1.26%
2022/08/08	1	34.40	0	0.00	34.40	1	1,205	0.08%
2022/08/05	0	0.00	1	32.80	32.85	-1	1,202	-0.08%
2022/08/04	3	31.63	0	0.00	31.65	3	1,231	0.24%
2022/08/03	5	32.31	0	0.00	32.20	5	1,269	0.39%
2022/08/02	14	32.79	2	33.00	32.60	12	1,309	0.92%
2022/07/29	0	0.00	4	34.15	33.90	-4	1,323	-0.30%
2022/07/28	2	33.90	0	0.00	33.60	2	1,323	0.15%
2022/07/26	1	33.00	1	33.50	33.40	0	1,323	0.00%
2022/07/21	0	0.00	4	34.01	34.05	-4	1,323	-0.30%
2022/07/20	0	0.00	1	33.50	33.40	-1	1,322	-0.08%
2022/07/15	3	31.95	0	0.00	32.20	3	1,328	0.23%
2022/07/13	3	31.67	1	31.85	31.30	2	1,322	0.15%
2022/07/12	4	30.99	0	0.00	31.35	4	1,320	0.30%
2022/07/08	1	32.45	0	0.00	32.45	1	1,318	0.08%
2022/07/06	1	30.40	2	30.10	30.00	-1	1,332	-0.08%
2022/07/01	29	32.25	4	31.70	31.05	25	1,332	1.88%
2022/06/30	17	33.29	1	33.40	33.10	16	1,316	1.22%
2022/06/29	2	33.63	0	0.00	34.15	2	1,307	0.15%
2022/06/28	14	33.73	2	34.00	33.80	12	1,307	0.92%
2022/06/27	2	34.95	2	34.60	34.60	0	1,304	0.00%
2022/06/24	8	34.13	0	0.00	34.20	8	1,304	0.61%
2022/06/23	12	33.14	0	0.00	33.65	12	1,301	0.92%
2022/06/22	11	33.64	0	0.00	33.50	11	1,300	0.85%
2022/06/21	2	34.35	0	0.00	34.70	2	1,293	0.15%
2022/06/20	51	34.19	0	0.00	33.70	51	1,293	3.94%
2022/06/17	5	35.19	0	0.00	35.15	5	1,277	0.39%
2022/06/16	2	37.85	2	37.48	36.50	0	1,262	0.00%
2022/06/15	1	37.50	0	0.00	37.15	1	1,256	0.08%
2022/06/14	2	36.80	4	37.48	37.75	-2	1,250	-0.16%
2022/06/10	1	38.80	1	39.30	39.20	0	1,227	0.00%
2022/06/07	35	39.15	42	38.98	39.05	-7	1,200	-0.58%
2022/06/06	3	38.77	3	38.40	38.05	0	1,182	0.00%
2022/06/02	16	39.91	11	39.75	39.60	5	1,170	0.43%
2022/06/01	8	40.01	8	39.99	39.70	0	1,167	0.00%
2022/05/31	50	40.32	46	40.45	40.10	4	1,140	0.35%
2022/05/30	5	39.48	4	39.65	39.20	1	1,086	0.09%
2022/05/27	9	39.20	34	39.04	38.90	-25	1,053	-2.37%
2022/05/26	36	38.63	39	38.63	38.50	-3	1,015	-0.30%
2022/05/25	47	38.52	24	38.23	38.40	23	987	2.33%
2022/05/24	16	39.10	24	38.93	37.45	-8	959	-0.83%
2022/05/23	26	40.57	48	40.70	39.90	-22	886	-2.48%
2022/05/20	69	39.86	95	39.55	40.60	-26	787	-3.30%
2022/05/19	58	38.42	109	38.16	38.50	-51	619	-8.23%	大賣/
2022/05/18	11	37.19	20	37.28	36.75	-9	557	-1.61%
2022/05/17	22	37.04	56	36.94	37.40	-34	541	-6.27%
2022/05/16	18	36.29	4	36.11	35.90	14	509	2.75%
2022/05/13	0	0.00	2	34.90	34.90	-2	497	-0.40%
2022/05/12	21	34.35	5	35.10	33.80	16	497	3.22%
2022/05/11	24	35.70	9	37.09	35.00	15	471	3.18%
2022/05/10	60	36.44	88	36.56	36.95	-28	438	-6.38%
2022/05/09	10	35.47	14	34.98	34.45	-4	409	-0.98%
2022/05/05	1	34.00	0	0.00	34.15	1	408	0.24%
2022/04/27	5	32.14	0	0.00	32.65	5	460	1.09%
2022/04/25	0	33.75	0	0.00	33.75	0	466	0.00%
2022/04/22	12.2	34.52	0	0.00	34.00	12.2	471	2.59%
2022/04/19	0	0.00	1	35.55	35.55	-1	528	-0.19%
2022/04/18	8	34.97	0	0.00	34.90	8	553	1.45%
2022/04/15	8	35.28	1	35.50	35.50	7	566	1.24%
2022/04/14	5	35.88	0	0.00	35.85	5	588	0.85%
2022/04/11	8	35.93	0	0.00	35.75	8	629	1.27%
2022/04/07	10	34.89	0	0.00	34.80	10	802	1.25%
2022/04/06	6	35.22	0	0.00	35.60	6	965	0.62%
2022/03/31	1	35.25	0	0.00	35.65	1	988	0.10%
2022/03/30	1	35.55	0	0.00	35.70	1	1,006	0.10%
2022/03/28	0	0.00	1	34.60	34.90	-1	1,121	-0.09%
2022/03/24	0	0.00	1	34.95	35.00	-1	1,146	-0.09%
2022/03/23	3	34.30	0	0.00	34.60	3	1,160	0.26%
2022/03/18	0	0.00	6	32.64	33.25	-6	1,227	-0.49%
2022/03/16	2	32.00	2	31.70	31.70	0	1,288	0.00%
2022/03/15	1	31.50	0	0.00	31.60	1	1,351	0.07%
2022/03/14	3	32.42	3	32.93	32.70	0	1,423	0.00%
2022/03/08	0	0.00	1	31.60	31.50	-1	2,175	-0.05%
2022/03/07	7	32.03	0	0.00	31.55	7	2,383	0.29%
2022/03/03	1	34.80	1	34.50	34.50	0	2,478	0.00%
2022/03/01	0	0.00	6	34.80	34.75	-6	2,697	-0.22%
2022/02/25	2	34.15	0	0.00	33.75	2	2,758	0.07%
2022/02/22	8	35.65	0	0.00	35.35	8	3,013	0.27%
2022/02/17	2	36.90	2	36.50	36.50	0	3,411	0.00%
2022/02/15	1	36.45	0	0.00	36.45	1	3,652	0.03%
2022/02/14	1	36.10	0	0.00	36.15	1	3,724	0.03%
2022/02/10	5	37.87	5	37.31	37.30	0	3,751	0.00%
2022/02/07	0	0.00	1	36.15	36.30	-1	3,783	-0.03%
2022/01/26	0	0.00	0.6	35.25	34.95	-0.6	3,809	-0.02%
2022/01/25	5	35.40	4	35.60	35.35	1	3,897	0.03%
2022/01/24	6	35.28	5	35.64	35.50	1	3,945	0.03%
2022/01/21	3	36.63	31	36.64	36.50	-28	3,945	-0.71%
2022/01/20	1	37.65	8	37.11	37.90	-7	3,953	-0.18%
2022/01/19	1	36.85	2	37.25	37.15	-1	3,978	-0.03%
2022/01/18	2	38.70	2	37.65	37.65	0	4,003	0.00%
2022/01/17	2	36.95	2	38.65	38.65	0	4,050	0.00%
2022/01/14	3	36.38	6	36.30	37.00	-3	4,096	-0.07%
2022/01/13	19	37.49	0	0.00	37.15	19	4,107	0.46%
2022/01/12	8	38.61	22	37.66	37.65	-14	4,117	-0.34%
2022/01/11	50	40.10	19	40.08	39.05	31	4,111	0.75%
2022/01/10	1	39.70	4	40.31	39.70	-3	4,097	-0.07%
2022/01/07	9	39.55	3	40.40	39.30	6	4,091	0.15%
2022/01/06	0	0.00	4	40.18	40.10	-4	4,077	-0.10%
2022/01/05	33	39.44	33	39.97	40.00	0	4,082	0.00%
2022/01/04	2	40.00	21	40.27	39.85	-19	4,077	-0.47%
2022/01/03	58	41.90	72	42.40	40.65	-14	4,082	-0.34%
2021/12/30	10	41.11	45	41.29	41.95	-35	4,020	-0.87%
2021/12/29	23	40.54	11	41.24	40.50	12	3,956	0.30%
2021/12/28	3	38.85	3	39.45	38.60	0	3,820	0.00%
2021/12/27	2	38.95	10	39.20	38.90	-8	3,850	-0.21%
2021/12/24	1	38.70	1	39.50	38.80	0	3,897	0.00%
2021/12/23	2	39.33	2	39.10	39.00	0	3,893	0.00%
2021/12/22	14	40.00	9	39.52	39.55	5	3,886	0.13%
2021/12/21	11	37.63	1	37.40	37.55	10	3,837	0.26%
2021/12/20	4	36.78	3	36.48	36.50	1	3,864	0.03%
2021/12/17	2	36.90	1	36.65	36.60	1	3,868	0.03%
2021/12/15	2.6	37.52	0	0.00	37.60	2.6	3,894	0.07%
2021/12/14	9	36.92	4	36.91	36.10	5	3,911	0.13%
2021/12/13	12	37.81	15	37.82	37.70	-3	4,025	-0.07%
2021/12/10	5	38.55	3	39.25	38.55	2	4,163	0.05%
2021/12/09	5	39.47	6	39.03	38.90	-1	4,159	-0.02%
2021/12/08	16	39.73	30	40.39	40.50	-14	4,124	-0.34%
2021/12/07	10	39.14	9	38.81	38.50	1	4,090	0.02%
2021/12/06	5	39.01	12	38.95	38.80	-7	4,118	-0.17%
2021/12/03	13	40.83	10	40.07	39.75	3	4,131	0.07%
2021/12/02	138	43.99	121	42.55	39.95	17	4,105	0.41%	大買/大賣/
2021/12/01	28	40.25	33	40.42	42.00	-5	3,693	-0.14%
2021/11/30	23.4	38.44	10	38.40	38.20	13.4	3,783	0.35%
2021/11/29	16	37.33	9	37.25	37.55	7	3,980	0.18%
2021/11/26	20.4	38.85	54	38.41	36.95	-33.6	4,070	-0.83%
2021/11/25	8	40.92	5	40.34	40.95	3	4,260	0.07%
2021/11/24	52	38.00	7	37.43	38.55	45	4,440	1.01%
2021/11/23	34	37.96	24	38.29	37.15	10	4,562	0.22%
2021/11/22	46	38.67	42	39.13	39.40	4	4,578	0.09%
2021/11/19	22.2	37.04	1	38.10	36.80	21.2	4,658	0.46%
2021/11/18	47.8	37.90	3	39.20	37.60	44.8	4,883	0.92%
2021/11/17	9	37.89	47	37.75	38.65	-38	5,022	-0.76%
2021/11/16	3.3	36.06	11	36.25	36.95	-7.8	5,035	-0.15%
2021/11/15	85	35.17	68.4	35.31	36.10	16.6	4,974	0.33%
2021/11/12	38	33.16	17.2	33.21	33.55	20.8	4,865	0.43%
2021/11/11	54.3	31.66	23	31.92	32.55	31.3	4,809	0.65%
2021/11/10	14.3	30.78	11	30.34	30.15	3.3	4,766	0.07%
2021/11/09	0	0.00	24	29.95	30.00	-24	4,793	-0.50%
2021/11/08	5	29.43	0	0.00	29.50	5	4,832	0.10%
2021/11/05	2	30.10	0	0.00	30.05	2	4,900	0.04%
2021/11/04	1	30.70	2	31.13	30.70	-1	4,936	-0.02%
2021/11/03	25	31.30	23	31.12	31.05	2	4,979	0.04%
2021/11/02	13	32.27	6	31.21	31.00	7	4,994	0.14%
2021/11/01	14	32.36	19	32.56	33.50	-5	4,986	-0.10%
2021/10/29	0	0.00	2	31.60	31.60	-2	4,975	-0.04%
2021/10/28	2	31.18	1	31.75	31.15	1	5,040	0.02%
2021/10/27	2	31.18	0	0.00	31.20	2	5,116	0.04%
2021/10/26	6	31.48	0	0.00	31.15	6	5,419	0.11%
2021/10/25	8	31.29	6	32.40	32.30	2	5,681	0.04%
2021/10/22	13	31.90	19	31.83	32.15	-6	5,780	-0.10%
2021/10/21	2	31.08	2	30.83	30.85	0	5,842	0.00%
2021/10/20	2	30.73	3	30.88	30.80	-1	6,002	-0.02%
2021/10/19	19	30.22	25	30.66	30.75	-6	6,059	-0.10%
2021/10/18	5	29.63	10	29.49	29.55	-5	6,107	-0.08%
2021/10/15	2	29.40	2	29.55	29.35	0	6,168	0.00%
2021/10/14	0	0.00	7	28.92	28.90	-7	6,209	-0.11%
2021/10/13	7	29.64	9	29.78	28.75	-2	6,265	-0.03%
2021/10/12	10	29.61	10	29.71	29.50	0	6,333	0.00%
2021/10/08	24	30.27	15	29.64	29.45	9	6,374	0.14%
2021/10/07	14	29.38	18	29.75	29.95	-4	6,423	-0.06%
2021/10/05	8	28.96	10	28.43	28.90	-2	6,604	-0.03%
2021/10/04	10	28.59	7	29.18	27.50	3	6,587	0.05%
2021/10/01	15	29.56	0	0.00	28.70	15	6,570	0.23%
2021/09/30	4	31.61	5	31.36	31.50	-1	6,519	-0.02%
2021/09/29	6	30.91	10	31.41	30.80	-4	6,528	-0.06%
2021/09/28	16	32.74	18	32.66	32.40	-2	6,561	-0.03%
2021/09/27	7	32.01	17	32.20	32.40	-10	6,538	-0.15%
2021/09/24	3	31.00	9	31.14	31.00	-6	6,505	-0.09%
2021/09/23	4	30.81	21	31.05	30.75	-17	6,507	-0.26%
2021/09/22	12	31.21	5.1	31.27	30.80	6.9	6,508	0.11%
2021/09/17	16	32.60	6	32.57	32.30	10	6,512	0.15%
2021/09/16	38.1	32.59	29	32.85	32.35	9.1	6,565	0.14%
2021/09/15	63	33.10	90	33.36	33.90	-27	6,434	-0.42%
2021/09/14	21	31.46	17	31.31	30.85	4	6,293	0.06%
2021/09/13	22	31.62	12	31.64	30.90	10	6,282	0.16%
2021/09/10	32	31.80	14	31.55	31.35	18	6,268	0.29%
2021/09/09	18	31.91	16	31.88	32.05	2	6,269	0.03%
2021/09/08	31	31.83	95	30.78	30.60	-64	6,271	-1.02%
2021/09/07	6	32.62	15	32.56	31.55	-9	6,209	-0.14%
2021/09/06	13	35.52	12	35.31	33.85	1	6,124	0.02%
2021/09/03	55	35.24	60	35.59	35.95	-5	6,019	-0.08%
2021/09/02	119	34.69	35.1	34.09	35.40	83.9	5,721	1.47%	大買/
2021/09/01	29	32.72	49	32.39	32.20	-20	5,487	-0.36%
2021/08/31	53.1	35.76	85	35.50	33.70	-31.9	5,344	-0.60%
2021/08/30	55	33.61	82	34.07	34.60	-27	5,000	-0.54%
2021/08/27	72	33.11	19	32.46	32.10	53	4,756	1.11%
2021/08/26	1	31.45	23	31.64	31.80	-22	4,582	-0.48%
2021/08/25	61	31.90	25	31.72	31.50	36	4,500	0.80%
2021/08/24	65	32.12	60	32.12	31.65	5	4,317	0.12%
2021/08/23	71	31.09	41	31.35	30.15	30	4,019	0.75%
2021/08/20	50	29.28	51	29.58	31.00	-1	3,780	-0.03%
2021/08/19	23	28.96	2	28.80	28.40	21	3,616	0.58%
2021/08/18	5	26.40	4	26.99	28.40	1	3,529	0.03%
2021/08/17	0	0.00	2	26.63	25.85	-2	3,497	-0.06%
2021/08/16	1	25.95	3	26.97	25.90	-2	3,507	-0.06%
2021/08/13	11	28.12	9	27.52	27.00	2	3,492	0.06%
2021/08/12	13	27.88	8	27.90	27.60	5	3,451	0.14%
2021/08/11	0	0.00	3	27.23	27.10	-3	3,405	-0.09%
2021/08/10	1	26.00	5	26.35	26.60	-4	3,326	-0.12%
2021/08/09	2	26.80	0	0.00	26.00	2	3,285	0.06%
2021/08/06	3	27.80	0	0.00	27.70	3	3,235	0.09%
2021/08/05	2	29.70	5	29.68	29.10	-3	3,208	-0.09%
2021/08/04	6	29.73	3	28.95	28.75	3	3,150	0.10%
2021/08/03	12	30.24	25	29.49	30.25	-13	3,118	-0.42%
2021/08/02	32	29.02	21	28.87	29.55	11	3,051	0.36%
2021/07/30	50	30.74	129	30.22	29.15	-79	2,966	-2.66%	大賣/
2021/07/29	90	29.03	65	29.03	29.20	25	2,651	0.94%
2021/07/28	51	26.41	175	24.20	27.45	-124	2,375	-5.22%	大賣/鉅額交易
2021/07/27	67	25.83	179	26.93	25.80	-112	2,240	-5.00%	大賣/鉅額交易
2021/07/26	469	28.11	170	28.22	28.35	299	2,141	13.96%	大買/大賣/鉅額交易
2021/07/23	2	25.78	3	25.80	25.80	-1	1,993	-0.05%
2021/07/22	2	23.80	49	24.68	23.70	-47	1,939	-2.42%
2021/07/21	36	26.34	22	25.59	25.30	14	1,885	0.74%
2021/07/20	45	25.68	9	25.23	24.90	36	1,858	1.94%
2021/07/19	15	26.52	16	25.22	26.45	-1	1,833	-0.05%
2021/07/16	12	24.74	6	24.94	24.70	6	1,799	0.33%
2021/07/15	29	23.86	20	23.75	24.80	9	1,736	0.52%
2021/07/14	4	23.01	6	23.18	22.65	-2	1,706	-0.12%
2021/07/13	11	23.57	9	23.70	24.20	2	1,671	0.12%
2021/07/12	0	0.00	12	20.82	22.00	-12	1,540	-0.78%
2021/07/08	8	20.27	0	0.00	20.30	8	1,835	0.44%
2021/07/07	1	20.00	0	0.00	20.00	1	1,909	0.05%
2021/07/06	1	20.00	0	0.00	20.10	1	1,920	0.05%
2021/07/05	0	0.00	5	20.40	20.40	-5	1,929	-0.26%
2021/07/02	1	19.05	0	0.00	19.10	1	1,889	0.05%
2021/07/01	2	19.50	1	18.95	18.60	1	1,918	0.05%
2021/06/29	10	19.15	2	19.20	19.05	8	1,995	0.40%
2021/06/28	0	0.00	2	19.60	19.75	-2	2,093	-0.10%
2021/06/25	5	19.55	2	19.30	18.85	3	2,151	0.14%
2021/06/22	0	0.00	1	17.80	17.90	-1	2,234	-0.04%
2021/06/21	1	18.40	4	18.25	18.25	-3	2,261	-0.13%
2021/06/18	2	19.40	0	0.00	18.65	2	2,328	0.09%
2021/06/17	0	0.00	1	19.40	19.60	-1	2,383	-0.04%
2021/06/11	2	18.10	0	0.00	18.10	2	2,416	0.08%
2021/06/09	2	18.45	0	0.00	18.75	2	2,575	0.08%
2021/06/07	0	0.00	0.1	18.00	17.95	-0.1	2,576	0.00%
2021/06/03	0	0.00	2	18.00	18.30	-2	2,569	-0.08%
2021/06/02	0	0.00	2	17.80	18.00	-2	2,558	-0.08%
2021/06/01	2	18.55	1	18.45	18.50	1	2,550	0.04%
2021/05/28	0	0.00	10	17.93	17.85	-10	2,523	-0.40%
2021/05/26	0	0.00	1	18.25	17.85	-1	2,516	-0.04%
2021/05/25	1	18.50	0	0.00	18.40	1	2,511	0.04%
2021/05/20	0	0.00	1	17.00	16.30	-1	2,425	-0.04%
2021/05/19	1	16.05	0	0.00	16.15	1	2,415	0.04%
2021/05/12	0	0.00	4	16.69	15.45	-4	2,348	-0.17%
2021/05/11	1	18.00	0	0.00	16.85	1	2,317	0.04%
2021/05/10	0	0.00	1.9	18.65	18.50	-1.9	2,298	-0.08%
2021/05/05	1	17.50	7	17.59	17.50	-6	2,251	-0.27%
2021/05/04	0	0.00	5	17.88	17.55	-5	2,237	-0.22%
2021/05/03	0	0.00	21	19.91	19.35	-21	2,214	-0.95%
2021/04/29	0	0.00	2	20.50	20.20	-2	2,195	-0.09%
2021/04/27	0	0.00	1	19.70	20.00	-1	2,123	-0.05%
2021/04/26	0	0.00	1	20.95	20.65	-1	2,103	-0.05%
2021/04/23	6	20.37	0	0.00	20.45	6	2,060	0.29%
2021/04/22	1	19.00	10	19.20	18.85	-9	2,036	-0.44%
2021/04/21	1	20.40	0	0.00	20.05	1	2,003	0.05%
2021/04/20	1	21.00	0	0.00	20.60	1	1,981	0.05%
2021/04/19	0	0.00	2	21.30	20.25	-2	1,953	-0.10%
2021/04/16	0	0.00	6	21.59	21.30	-6	1,916	-0.31%
2021/04/15	7	21.14	11	21.40	21.20	-4	1,889	-0.21%
2021/04/14	148	21.43	114.9	21.40	22.45	33.1	1,803	1.84%	大買/大賣/
2021/04/13	15	20.17	1	18.95	20.45	14	1,504	0.93%
2021/04/09	1	18.60	0	0.00	18.45	1	1,387	0.07%
2021/04/08	2	19.60	11	19.56	19.40	-9	1,355	-0.66%
2021/04/07	5	19.50	2	19.68	19.65	3	1,335	0.22%
2021/04/06	3	19.92	1	20.00	19.90	2	1,291	0.15%
2021/04/01	0	0.00	8	18.92	18.95	-8	1,223	-0.65%
2021/03/31	9	18.39	6	18.97	18.60	3	1,178	0.25%
2021/03/30	10	18.05	40	17.02	18.45	-30	1,058	-2.83%
2021/03/29	1	17.20	1	17.30	16.80	0	962	0.00%
2021/03/26	1	17.00	0	0.00	17.00	1	920	0.11%
2021/03/25	7	16.55	14	16.84	15.90	-7	836	-0.84%
2021/03/24	10	15.64	2	15.95	15.50	8	737	1.08%
2021/03/23	5	16.22	12	16.10	15.95	-7	688	-1.02%
2021/03/22	15	17.65	9	17.70	17.70	6	602	1.00%
2021/03/19	18	15.56	0	0.00	16.10	18	504	3.57%
2021/03/18	0	0.00	1	15.55	15.15	-1	430	-0.23%
2021/03/17	0	0.00	6	14.05	14.30	-6	380	-1.58%
2021/03/16	6	14.70	0	0.00	14.45	6	361	1.66%
2021/03/15	11	13.95	12	13.91	13.95	-1	266	-0.38%
2021/03/12	1	12.40	1	12.60	12.70	0	183	0.00%
2020/11/30	1	11.45	0	0.00	11.65	1	190	0.53%
2020/10/23	0	0.00	2	11.60	11.65	-2	366	-0.55%
2020/08/05	1	13.55	1	13.40	13.40	0	434	0.00%
2020/08/04	1	13.25	2	13.63	13.20	-1	435	-0.23%
2020/07/30	0	0.00	3	12.32	12.40	-3	402	-0.75%
2020/07/24	0	0.00	1	11.85	11.80	-1	397	-0.25%
2020/07/21	1	11.70	0	0.00	11.85	1	412	0.24%
2020/07/10	0	0.00	5	12.00	11.90	-5	422	-1.18%
2020/07/07	1	12.05	0	0.00	11.95	1	450	0.22%
2020/07/02	0	0.00	11	11.75	11.90	-11	437	-2.51%
2020/06/29	0	0.00	10	11.63	11.55	-10	432	-2.31%
2020/06/24	0	0.00	10	11.65	11.60	-10	431	-2.32%
2020/06/23	0	0.00	25	11.67	11.65	-25	431	-5.79%
2020/06/22	0	0.00	31	11.61	11.65	-31	432	-7.17%
2020/06/09	0	0.00	30	11.65	12.00	-30	471	-6.36%
2020/06/01	1	11.50	0	0.00	11.55	1	500	0.20%
2020/05/29	11	11.30	0	0.00	11.30	11	500	2.20%
2020/05/27	1	11.50	0	0.00	11.55	1	514	0.19%
2020/05/18	0	0.00	11	11.88	11.75	-11	643	-1.71%
2020/05/15	0	0.00	5	11.82	11.85	-5	648	-0.77%
2020/05/13	20	12.20	0	0.00	12.15	20	646	3.09%
2020/05/12	20	11.95	10	11.90	12.15	10	659	1.52%
2020/05/11	0	0.00	20	11.90	11.85	-20	705	-2.83%
2020/05/08	0	0.00	10	12.00	11.75	-10	697	-1.43%
2020/05/07	70	12.20	1	12.30	11.95	69	693	9.95%
2020/05/06	7	11.60	0	0.00	11.75	7	674	1.04%
2020/05/05	13	11.45	0	0.00	11.50	13	675	1.92%
2020/04/30	0	0.00	50	11.59	11.60	-50	676	-7.39%
2020/04/27	30	11.15	0	0.00	11.10	30	683	4.39%
2020/04/24	50	10.96	0	0.00	11.05	50	687	7.27%
2020/04/17	2	11.45	0	0.00	11.10	2	674	0.30%
2020/04/09	1	10.35	0	0.00	10.25	1	624	0.16%
2020/03/20	0	0.00	2	9.95	9.95	-2	724	-0.28%
2020/03/17	0	0.00	4	9.85	9.85	-4	891	-0.45%
2020/03/11	4	11.88	0	0.00	11.45	4	1,070	0.37%
2020/02/26	0.2	11.80	0	0.00	11.80	0.2	1,565	0.01%
2020/01/14	0	0.00	5	13.45	13.40	-5	1,462	-0.34%
2020/01/07	1	13.75	4	13.75	13.60	-3	1,454	-0.21%
2020/01/03	1	14.80	2	15.00	14.40	-1	1,447	-0.07%
2020/01/02	1	14.55	0	0.00	14.65	1	1,428	0.07%
2019/12/26	2	14.40	0	0.00	14.45	2	1,393	0.14%
2019/12/20	4	15.13	2	14.80	14.80	2	1,358	0.15%
2019/12/18	1	15.20	0	0.00	15.20	1	1,334	0.07%
2019/12/17	3	15.70	3	15.45	15.45	0	1,324	0.00%
2019/12/13	2	15.63	1	15.50	15.65	1	1,265	0.08%
2019/12/12	1	15.90	2	16.05	15.60	-1	1,201	-0.08%
2019/12/11	3	15.93	2	15.85	16.10	1	1,098	0.09%
2019/12/10	3	15.75	1	15.85	15.85	2	1,005	0.20%
2019/12/06	1	15.50	2	15.68	15.40	-1	896	-0.11%
2019/12/05	2	16.13	6	16.10	15.95	-4	877	-0.46%
2019/12/04	21	16.05	10	16.10	15.75	11	829	1.33%
2019/12/03	3	15.42	0	0.00	16.00	3	774	0.39%
2019/12/02	1	15.40	3	15.77	15.70	-2	699	-0.29%
2019/11/27	25	15.71	26	15.85	14.80	-1	591	-0.17%
2019/11/26	1	15.20	0	0.00	15.00	1	460	0.22%
2019/11/25	5	15.20	8	15.04	15.10	-3	430	-0.70%
2019/11/22	1	14.00	0	0.00	14.30	1	282	0.35%
2019/11/08	2	13.05	0	0.00	13.00	2	142	1.40%
2019/11/04	2	13.45	0	0.00	13.25	2	145	1.37%
2019/10/22	2	12.65	0	0.00	12.65	2	96	2.07%
2019/08/16	0	0.00	2	12.00	12.00	-2	69	-2.90%
2019/04/17	0	0.00	1	12.85	13.35	-1	321	-0.31%
2019/04/16	0	0.00	1	12.85	12.85	-1	270	-0.37%
2019/04/15	0	0.00	1	12.90	12.85	-1	270	-0.37%
2019/03/29	0	0.00	2	13.25	13.25	-2	237	-0.84%
2019/03/28	2	13.35	0	0.00	13.20	2	237	0.84%
2019/03/22	0	0.00	2	13.20	13.30	-2	193	-1.03%
2019/02/25	0	0.00	10	12.90	13.00	-10	146	-6.81%
2019/02/14	3	12.40	0	0.00	12.35	3	152	1.97%
2019/01/21	4	12.18	0	0.00	12.15	4	146	2.72%
2019/01/11	10	12.35	0	0.00	12.25	10	145	6.88%
2018/12/18	4	12.83	4	13.00	12.60	0	130	0.00%
2018/09/18	0	0.00	3	12.10	12.00	-3	389	-0.77%
2018/09/14	4	12.43	1	12.25	12.25	3	390	0.77%
2018/09/07	0	0.00	1	11.65	11.85	-1	382	-0.26%
2018/09/05	0	0.00	1	11.95	11.90	-1	397	-0.25%
2018/08/31	0	0.00	1	12.65	12.55	-1	454	-0.22%
2018/08/30	0	0.00	6	12.56	12.50	-6	452	-1.33%
2018/08/28	8	13.86	15	14.00	12.60	-7	429	-1.63%
2018/08/27	26	13.07	10	13.25	13.35	16	317	5.05%
2018/08/14	0	0.00	6	12.50	12.50	-6	249	-2.40%
2018/08/10	0	0.00	4	11.80	11.80	-4	234	-1.71%
2018/07/13	0	0.00	2	11.50	11.60	-2	232	-0.86%
2018/06/29	2	12.30	0	0.00	12.00	2	217	0.92%
2018/01/15	0	0.00	2	11.70	11.70	-2	489	-0.41%
2018/01/12	0	0.00	2	11.65	11.65	-2	490	-0.41%
2018/01/04	2	11.75	0	0.00	11.80	2	494	0.40%
2018/01/03	2	11.20	0	0.00	11.25	2	491	0.41%