泰碩 (3338)-元大-館前券商分點個股進出

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
72.8
漲跌
▲0.7
漲幅
+0.97%
成交量
5,674張
產業
上市電子零組件類股
521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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/05/06	22	73.38	1	74.30	72.80	21	5,077	0.41%
2024/05/03	2	73.25	2	72.15	72.10	0	4,991	0.00%
2024/05/02	19	73.62	18	73.89	73.50	1	4,925	0.02%
2024/04/30	55	74.37	55	73.76	74.10	0	4,853	0.00%
2024/04/29	12	73.63	14	74.14	73.80	-2	4,780	-0.04%
2024/04/26	38	73.36	39	72.00	70.50	-1	4,646	-0.02%
2024/04/25	33	72.75	30	72.73	72.60	3	4,455	0.07%
2024/04/24	3	70.30	4	72.15	73.30	-1	4,192	-0.02%
2024/04/18	1.2	70.41	1	70.80	70.10	0.2	4,021	0.00%
2024/04/15	0	0.00	1	67.80	67.00	-1	3,909	-0.03%
2024/04/12	3	68.53	4	69.33	68.80	-1	3,905	-0.03%
2024/04/11	1	67.90	1	68.90	67.90	0	3,907	0.00%
2024/04/10	1	69.50	0	0.00	68.90	1	4,013	0.02%
2024/04/09	3	69.27	4	70.58	70.50	-1	4,009	-0.02%
2024/04/03	0	0.00	1	65.40	64.90	-1	4,086	-0.02%
2024/04/02	0	0.00	10	64.95	65.10	-10	4,399	-0.23%
2024/04/01	1	65.40	0	0.00	65.40	1	4,473	0.02%
2024/03/26	10	65.33	11	65.04	65.30	-1	4,443	-0.02%
2024/03/25	0	0.00	3	67.10	67.30	-3	4,406	-0.07%
2024/03/22	2.3	65.53	0	0.00	65.70	2.3	4,392	0.05%
2024/03/21	2	66.35	0	0.00	66.20	2	4,376	0.05%
2024/03/20	1	66.50	0	0.00	66.00	1	4,370	0.02%
2024/03/18	5	68.90	5	68.24	68.90	0	4,375	0.00%
2024/03/15	7	67.60	7.3	67.93	67.60	-0.3	4,498	-0.01%
2024/03/14	10	69.16	10	68.26	67.90	0	4,481	0.00%
2024/03/13	110	70.66	106	71.95	71.00	4	4,425	0.09%	大買/大賣/
2024/03/12	22	72.00	18	71.43	72.40	4	4,272	0.09%
2024/03/11	23	70.04	22	70.84	68.70	1	4,134	0.02%
2024/03/08	93	71.47	90	76.91	70.80	3	4,020	0.07%
2024/03/07	64	78.18	51	77.48	76.10	13	3,727	0.35%
2024/03/06	1	73.00	4	72.48	73.20	-3	3,062	-0.10%
2024/03/04	45	68.22	42	69.18	67.50	3	2,823	0.11%
2024/03/01	14	67.62	14	66.94	68.00	0	2,698	0.00%
2024/02/29	5	66.90	5	65.80	66.50	0	2,608	0.00%
2024/02/27	0	0.00	1.2	65.18	65.70	-1.2	2,572	-0.05%
2024/02/26	0	0.00	0.2	64.70	64.50	-0.2	2,555	-0.01%
2024/02/22	1	66.32	3	66.83	66.10	-2	2,545	-0.08%
2024/02/19	5	66.52	2	66.85	66.10	3	2,493	0.12%
2024/02/16	18	67.29	18	66.12	67.30	0	2,461	0.00%
2024/02/15	9	65.34	8	64.14	65.50	1	2,388	0.04%
2024/02/05	18	64.61	20	65.60	64.60	-2	2,349	-0.09%
2024/02/02	120	67.20	119	66.44	66.50	1	2,301	0.04%	大買/大賣/
2024/02/01	1	64.40	1	64.70	64.40	0	2,132	0.00%
2024/01/31	3	63.70	8	63.23	63.70	-5	2,134	-0.23%
2024/01/30	14	65.41	10	64.13	64.00	4	2,143	0.19%
2024/01/26	0	61.80	0	0.00	61.00	0	2,064	0.00%
2024/01/23	2	63.15	4	62.85	63.00	-2	2,302	-0.09%
2024/01/22	4	63.15	3	63.00	63.60	1	2,289	0.04%
2024/01/18	0	0.00	1	61.20	61.50	-1	2,254	-0.04%
2024/01/17	2	61.30	0	0.00	60.80	2	2,247	0.09%
2024/01/16	1	61.60	3	61.53	61.60	-2	2,236	-0.09%
2024/01/15	1	61.90	1	62.30	62.00	0	2,233	0.00%
2024/01/11	0.1	61.40	0	0.00	61.50	0.1	2,221	0.00%
2024/01/09	1	61.80	2	62.05	60.90	-1	2,213	-0.05%
2024/01/08	1	61.60	0	0.00	62.00	1	2,202	0.05%
2024/01/05	1	63.30	1	63.60	62.60	0	2,195	0.00%
2024/01/04	169	63.88	185	65.59	64.00	-16	2,177	-0.73%	大買/大賣/
2024/01/02	34	67.19	35	66.07	67.30	-1	2,062	-0.05%
2023/12/29	22	67.20	35	67.55	67.20	-13	1,996	-0.65%
2023/12/28	177	66.92	174	66.64	67.10	3	1,884	0.16%	大買/大賣/
2023/12/27	17	64.16	4	62.40	64.50	13	1,600	0.81%
2023/12/18	0	0.00	2	59.85	59.50	-2	1,920	-0.10%
2023/12/14	2	62.50	0	0.00	62.50	2	2,065	0.10%
2023/12/13	3	62.77	2	63.70	62.00	1	2,071	0.05%
2023/12/12	40	62.20	41.2	64.28	61.60	-1.2	2,069	-0.06%
2023/12/07	1	62.00	1	61.10	61.20	0	2,022	0.00%
2023/12/04	8	62.75	8	61.50	61.50	0	2,315	0.00%
2023/12/01	4	62.28	4	63.58	61.30	0	2,334	0.00%
2023/11/28	0	0.00	1	60.00	60.30	-1	2,507	-0.04%
2023/11/14	1	60.30	6	60.33	60.50	-5	2,911	-0.17%
2023/11/13	1	60.00	0	0.00	60.00	1	3,040	0.03%
2023/11/09	14	60.11	11	60.43	60.40	3	3,096	0.10%
2023/11/08	23	60.10	23	59.59	59.50	0	3,099	0.00%
2023/11/07	13	60.27	14	59.51	59.50	-1	3,136	-0.03%
2023/11/06	8	58.63	8	58.75	58.70	0	3,149	0.00%
2023/11/03	7	59.57	2	59.40	58.00	5	3,171	0.16%
2023/11/02	3	58.83	3	59.80	59.40	0	3,210	0.00%
2023/11/01	31	56.53	33	58.71	56.50	-2	3,215	-0.06%
2023/10/31	4	58.60	2	59.90	59.90	2	3,145	0.06%
2023/10/20	0	0.00	4	53.00	53.90	-4	4,390	-0.09%
2023/10/12	0	0.00	1	58.20	58.00	-1	6,550	-0.02%
2023/10/11	1	57.00	0	0.00	56.80	1	6,643	0.02%
2023/10/04	0	0.00	1	59.60	60.40	-1	6,663	-0.02%
2023/10/03	2	62.95	0	0.00	62.00	2	6,624	0.03%
2023/10/02	3	63.77	11	63.71	63.90	-8	6,588	-0.12%
2023/09/28	8	62.80	1	62.30	62.40	7	6,554	0.11%
2023/09/27	0	0.00	1	63.40	63.30	-1	6,525	-0.02%
2023/09/26	9	64.50	2	63.60	61.70	7	6,537	0.11%
2023/09/25	2	63.30	0	0.00	63.10	2	6,438	0.03%
2023/09/22	3	64.27	3	64.30	64.60	0	6,412	0.00%
2023/09/21	0	0.00	5	64.34	64.00	-5	6,325	-0.08%
2023/09/20	9.2	64.20	6	63.50	61.90	3.2	6,229	0.05%
2023/09/18	1	62.60	2	62.70	62.90	-1	6,075	-0.02%
2023/09/15	1	63.90	4	63.53	64.00	-3	6,063	-0.05%
2023/09/14	8	63.56	5	63.90	64.50	3	6,016	0.05%
2023/09/13	2	60.30	7	59.90	60.90	-5	5,931	-0.08%
2023/09/11	0	0.00	1	60.50	60.80	-1	5,902	-0.02%
2023/09/08	2	64.20	3	63.40	63.60	-1	5,850	-0.02%
2023/09/07	7	63.01	17	63.47	63.70	-10	5,731	-0.17%
2023/09/06	3	60.83	0	0.00	61.00	3	5,589	0.05%
2023/09/04	11	61.55	11	60.49	61.70	0	5,585	0.00%
2023/08/30	12	58.77	5	58.48	59.20	7	5,485	0.13%
2023/08/29	1	55.40	0	0.00	56.00	1	5,441	0.02%
2023/08/28	0	0.00	1	56.00	56.40	-1	5,445	-0.02%
2023/08/24	2	60.30	0	0.00	59.10	2	5,458	0.04%
2023/08/23	0	0.00	1	58.40	58.50	-1	5,453	-0.02%
2023/08/22	5	61.60	3	59.77	58.70	2	5,453	0.04%
2023/08/21	1	60.20	0	0.00	60.10	1	5,375	0.02%
2023/08/17	13	60.85	11	61.39	61.50	2	5,252	0.04%
2023/08/14	10	55.50	10	55.65	55.70	0	5,051	0.00%
2023/08/11	3	60.03	2	57.70	57.70	1	5,027	0.02%
2023/08/10	0	0.00	1	57.00	57.10	-1	4,973	-0.02%
2023/08/09	1	60.80	2	60.30	60.30	-1	4,930	-0.02%
2023/08/08	1	62.60	2	62.00	62.10	-1	4,893	-0.02%
2023/08/07	15	61.17	14	62.10	63.80	1	4,845	0.02%
2023/08/04	26	62.49	12	62.58	62.80	14	4,785	0.29%
2023/08/02	2	63.05	7	63.60	61.80	-5	4,774	-0.10%
2023/08/01	0	0.00	3.3	66.31	66.30	-3.3	4,756	-0.07%
2023/07/31	0	0.00	3	70.33	68.10	-3	4,908	-0.06%
2023/07/28	13	70.22	20	70.19	70.70	-7	4,807	-0.15%
2023/07/27	16	73.88	9	74.30	71.60	7	4,702	0.15%
2023/07/26	1	74.10	0	0.00	71.10	1	4,455	0.02%
2023/07/25	22	76.67	31	75.79	74.20	-9	4,307	-0.21%
2023/07/24	39	75.39	37.5	75.50	76.10	1.5	3,872	0.04%
2023/07/21	49	67.50	48	68.50	70.90	1	3,203	0.03%
2023/07/20	3	63.00	4	63.65	64.50	-1	2,530	-0.04%
2023/07/19	9	59.24	2	57.80	58.70	7	2,430	0.29%
2023/07/18	4	59.88	12	56.67	60.00	-8	2,310	-0.35%
2023/07/17	4	59.65	17.2	59.76	57.90	-13.2	2,023	-0.65%
2023/07/14	12	54.18	3	54.57	55.10	9	1,750	0.51%
2023/07/13	3	50.93	0	50.90	50.10	3	1,678	0.18%
2023/07/12	0	49.40	0.2	50.20	49.30	-0.2	1,684	-0.01%
2023/07/11	10	49.50	0	0.00	49.35	10	1,690	0.59%
2023/07/05	0	0.00	1	49.35	49.00	-1	1,759	-0.06%
2023/07/04	1.4	49.78	0	0.00	50.10	1.4	1,771	0.08%
2023/06/20	0	0.00	0.5	48.25	48.75	-0.5	2,257	-0.02%
2023/06/19	0	0.00	1	49.00	48.80	-1	2,306	-0.04%
2023/06/16	1	48.05	1	48.30	48.15	0	2,301	0.00%
2023/06/15	0	0.00	2.1	49.08	48.70	-2.1	2,294	-0.09%
2023/06/14	0	0.00	1.1	49.10	49.10	-1.1	2,283	-0.05%
2023/06/13	1	49.70	2	50.00	49.85	-1	2,275	-0.04%
2023/06/12	0	0.00	1	50.30	49.95	-1	2,265	-0.04%
2023/06/09	1	49.00	3	49.73	51.10	-2	2,250	-0.09%
2023/06/08	2	49.10	1	49.15	48.60	1	2,214	0.05%
2023/06/07	3	51.73	0	0.00	51.90	3	2,156	0.14%
2023/06/06	0	0.00	0.2	50.30	50.10	-0.2	2,107	-0.01%
2023/06/05	0	0.00	3	50.80	51.40	-3	2,079	-0.14%
2023/06/02	1	50.80	2	50.55	50.30	-1	2,042	-0.05%
2023/06/01	0	0.00	2	49.08	50.00	-2	2,021	-0.10%
2023/05/31	0	0.00	6	50.13	50.00	-6	2,009	-0.30%
2023/05/30	1	49.55	3	49.85	49.85	-2	1,993	-0.10%
2023/05/29	4	48.80	9	49.49	49.45	-5	1,965	-0.25%
2023/05/26	1	48.30	1	48.10	48.25	0	1,915	0.00%
2023/05/25	9	48.34	4	48.10	47.90	5	1,888	0.26%
2023/05/24	1	46.95	5	46.75	46.90	-4	1,832	-0.22%
2023/05/18	1	45.55	0	0.00	45.75	1	1,824	0.05%
2023/05/17	1	45.00	1	45.10	44.95	0	1,825	0.00%
2023/05/11	0	0.00	0.1	43.90	44.05	-0.1	1,799	-0.01%
2023/05/09	14	47.54	21	47.11	46.55	-7	1,771	-0.40%
2023/05/08	2.1	49.23	3	49.45	48.20	-0.9	1,709	-0.05%
2023/05/05	20	50.44	11	50.30	49.25	9	1,625	0.55%
2023/05/03	0	0.00	4	47.19	47.50	-4	1,399	-0.29%
2023/05/02	0	0.00	20	48.00	47.85	-20	1,385	-1.44%
2023/04/24	0	0.00	3	43.98	44.00	-3	1,271	-0.24%
2023/04/21	0	0.00	41.6	44.37	43.50	-41.6	1,264	-3.29%
2023/04/20	5	45.98	2.2	46.12	46.35	2.8	1,219	0.23%
2023/04/19	0.1	45.45	1.2	47.06	46.70	-1.1	1,206	-0.09%
2023/04/18	7.3	47.76	1	47.55	47.70	6.3	1,186	0.53%
2023/04/17	7.1	48.15	9	48.21	48.30	-1.9	1,152	-0.16%
2023/04/14	10.6	47.78	5	48.04	47.50	5.6	1,085	0.52%
2023/04/13	47.8	47.67	10	47.58	47.40	37.8	1,063	3.55%
2023/04/12	3	47.53	29	47.67	47.60	-26	1,029	-2.52%
2023/04/11	1	47.80	0	0.00	47.05	1	995	0.10%
2023/04/10	5	46.50	0	46.15	46.60	5	966	0.52%
2023/04/07	0	0.00	3	46.83	46.10	-3	950	-0.32%
2023/04/06	2	47.85	1	47.30	47.30	1	921	0.11%
2023/03/31	0	0.00	0	46.90	47.50	0	895	0.00%
2023/03/30	15	48.39	8	47.93	47.00	7	875	0.80%
2023/03/29	5	47.87	8	47.93	47.30	-3	815	-0.37%
2023/03/28	19	47.52	6	48.64	45.25	13	700	1.86%
2023/03/27	6	45.01	13	44.68	46.85	-7	549	-1.27%
2023/03/24	6.2	42.41	5	42.57	42.60	1.2	461	0.26%
2023/03/23	25	43.34	15	44.19	43.60	10	431	2.32%
2023/03/22	7	39.77	7	40.06	41.40	0	291	0.00%
2023/03/20	0	36.65	0	0.00	37.45	0	235	0.00%
2023/03/08	0	0.00	20	38.30	38.35	-20	221	-9.01%
2023/03/07	0	38.00	0	0.00	37.90	0	221	0.00%
2023/02/22	0	0.00	1	35.35	35.60	-1	188	-0.53%
2023/02/16	1	35.10	0	0.00	35.15	1	170	0.59%
2023/02/06	0	0.00	3	33.80	33.90	-3	152	-1.97%
2022/12/26	0	0.00	5	31.81	31.80	-5	173	-2.88%
2022/12/23	0	0.00	9	31.72	31.55	-9	176	-5.10%
2022/12/22	0	0.00	2	31.85	31.70	-2	177	-1.13%
2022/12/21	0	0.00	4	31.78	31.50	-4	181	-2.21%
2022/12/20	3	32.95	0	0.00	31.70	3	181	1.66%
2022/12/09	0	0.00	80	33.77	33.70	-80	187	-42.59%
2022/11/23	0	0.00	2	33.35	33.40	-2	176	-1.13%
2022/11/16	2	33.70	0	0.00	33.50	2	174	1.14%
2022/11/09	0	0.00	2	33.33	33.55	-2	187	-1.07%
2022/11/03	0	0.00	2	32.18	32.50	-2	187	-1.07%
2022/11/02	2	32.40	0	0.00	32.40	2	190	1.05%
2022/11/01	0	0.00	4	31.29	31.90	-4	192	-2.08%
2022/10/31	3	31.02	0	0.00	30.80	3	194	1.54%
2022/10/28	1	30.70	0	0.00	30.20	1	197	0.51%
2022/10/27	2	30.98	0	0.00	30.95	2	199	1.00%
2022/09/12	0	0.00	2	39.45	39.65	-2	301	-0.66%
2022/09/08	2	38.68	0	0.00	38.50	2	304	0.66%
2022/08/30	0	0.00	20	41.05	41.10	-20	308	-6.47%
2022/08/19	0	0.00	1	43.80	43.50	-1	315	-0.32%
2022/08/16	0	0.00	5	41.86	41.70	-5	308	-1.62%
2022/08/05	5	42.68	0	0.00	42.30	5	310	1.61%
2022/08/04	0	0.00	5	40.67	41.10	-5	310	-1.61%
2022/08/02	3	40.82	0	0.00	41.10	3	315	0.95%
2022/08/01	1	41.95	0	0.00	41.75	1	316	0.32%
2022/07/26	1	40.15	1	39.15	39.35	0	318	0.00%
2022/07/25	1	40.40	0	0.00	40.40	1	319	0.31%
2022/07/19	0	0.00	2	40.50	40.60	-2	333	-0.60%
2022/07/18	0	0.00	3	39.40	39.80	-3	333	-0.90%
2022/07/15	5	40.14	0	0.00	39.25	5	334	1.50%
2022/07/11	0	0.00	2	37.85	38.10	-2	352	-0.57%
2022/07/08	2	37.45	0	0.00	38.60	2	352	0.57%
2022/07/04	6	34.15	6.2	36.13	36.45	-0.2	338	-0.06%
2022/06/22	0	0.00	4	38.60	37.20	-4	377	-1.06%
2022/06/20	0	0.00	4	39.53	38.35	-4	383	-1.04%
2022/06/17	0	0.00	2	41.25	41.20	-2	383	-0.52%
2022/06/09	0	0.00	0	44.70	44.70	0	412	0.00%
2022/06/06	8	44.79	0	0.00	44.60	8	441	1.81%
2022/06/01	0	0.00	0.2	45.00	45.00	-0.2	493	-0.03%
2022/05/31	0	0.00	0.1	44.02	44.40	-0.1	518	-0.03%
2022/05/27	0	0.00	0.1	43.40	42.85	-0.1	567	-0.02%
2022/05/24	0	0.00	1	42.80	42.20	-1	620	-0.16%
2022/05/23	1	44.00	0	0.00	42.80	1	635	0.16%
2022/05/20	0	0.00	0.1	43.00	42.85	-0.1	664	-0.02%
2022/04/27	0	0.00	1	42.70	43.80	-1	2,074	-0.05%
2022/04/26	0	0.00	2	44.60	44.35	-2	2,221	-0.09%
2022/04/25	2	44.18	0	0.00	43.85	2	2,277	0.09%
2022/04/15	0.1	47.50	0	0.00	47.15	0.1	2,321	0.00%
2022/04/07	0	0.00	4	52.10	52.10	-4	2,394	-0.17%
2022/04/01	6	54.02	1	54.40	54.20	5	2,419	0.21%
2022/03/31	2	54.20	3.1	53.87	53.90	-1.1	2,422	-0.05%
2022/03/30	1	52.30	1	52.30	53.20	0	2,457	0.00%
2022/03/29	0	0.00	1	51.40	51.30	-1	2,499	-0.04%
2022/03/24	2	52.50	0	0.00	52.70	2	2,513	0.08%
2022/03/18	0	0.00	4	52.03	53.20	-4	2,559	-0.16%
2022/03/17	4	53.20	3	53.17	53.20	1	2,578	0.04%
2022/03/11	2	53.10	2	53.70	53.20	0	2,767	0.00%
2022/03/10	3	54.00	0	0.00	54.00	3	2,903	0.10%
2022/03/08	3	52.30	1	51.70	51.80	2	3,392	0.06%
2022/03/07	0	0.00	3	52.20	52.80	-3	3,406	-0.09%
2022/03/03	0	0.00	4	56.70	57.10	-4	3,476	-0.12%
2022/03/02	0	0.00	1	55.20	55.10	-1	3,510	-0.03%
2022/03/01	1	54.20	0	0.00	54.10	1	3,593	0.03%
2022/02/25	2	53.00	0	0.00	53.60	2	3,898	0.05%
2022/02/24	1.2	53.81	0	0.00	52.60	1.2	4,031	0.03%
2022/02/23	0	0.00	1	55.80	55.80	-1	4,017	-0.02%
2022/02/22	0	0.00	9	55.20	54.50	-9	4,026	-0.22%
2022/02/21	1	56.80	0	0.00	56.60	1	3,997	0.03%
2022/02/18	0	0.00	3	57.70	58.00	-3	3,982	-0.08%
2022/02/17	5	58.80	5	59.12	57.90	0	3,961	0.00%
2022/02/16	2	55.35	0	0.00	55.40	2	3,851	0.05%
2022/02/15	0	0.00	5	55.50	55.20	-5	3,873	-0.13%
2022/02/14	2	55.60	0	0.00	55.50	2	3,910	0.05%
2022/02/11	1	59.80	2	59.80	59.00	-1	3,864	-0.03%
2022/02/10	106	61.50	5	61.08	60.30	101	3,806	2.65%	大買/鉅額交易
2022/02/09	5	60.16	10.5	60.79	61.20	-5.5	3,670	-0.15%
2022/02/08	28	60.28	27	60.64	60.60	1	3,523	0.03%
2022/02/07	4	57.80	4	58.60	58.60	0	3,143	0.00%
2022/01/26	3	53.30	0	0.00	53.30	3	3,006	0.10%
2022/01/25	2	53.00	2	52.00	52.00	0	2,990	0.00%
2022/01/24	1	51.80	3	52.67	53.70	-2	2,971	-0.07%
2022/01/21	5	53.72	0	0.00	52.60	5	2,933	0.17%
2022/01/20	1	58.60	5	57.88	57.30	-4	2,859	-0.14%
2022/01/19	0	0.00	6	56.28	58.10	-6	2,699	-0.22%
2022/01/13	0	0.00	1	52.60	53.00	-1	2,473	-0.04%
2022/01/12	1	52.20	1	51.40	51.80	0	2,468	0.00%
2022/01/10	1	54.80	0	0.00	54.00	1	2,441	0.04%
2022/01/07	0	0.00	1	55.40	53.00	-1	2,415	-0.04%
2022/01/06	0	0.00	8	54.95	54.60	-8	2,390	-0.33%
2022/01/05	0	0.00	5	54.54	54.80	-5	2,383	-0.21%
2022/01/04	6	56.25	1	55.60	56.50	5	2,360	0.21%
2021/12/30	0	0.00	9	54.33	54.90	-9	2,313	-0.39%
2021/12/29	1	54.60	6	54.20	54.80	-5	2,304	-0.22%
2021/12/24	15	55.57	116	55.87	54.70	-101	2,266	-4.46%	大賣/鉅額交易
2021/12/23	125	54.71	10.1	56.17	55.50	115	2,210	5.20%	大買/鉅額交易
2021/12/22	4	52.90	0.1	52.80	52.60	3.9	2,156	0.18%
2021/12/21	0.2	52.50	1	52.30	52.40	-0.9	2,151	-0.04%
2021/12/20	1	51.50	0	0.00	52.00	1	2,143	0.05%
2021/12/14	4	54.25	0	0.00	52.70	4	2,094	0.19%
2021/12/13	2	55.50	0	0.00	55.80	2	2,064	0.10%
2021/12/08	2	55.10	2	55.20	54.90	0	1,982	0.00%
2021/12/07	1	57.70	1	58.40	54.00	0	1,929	0.00%
2021/12/06	2	61.00	4	60.20	58.20	-2	1,817	-0.11%
2021/12/03	19	61.32	5	61.10	59.60	14	1,681	0.83%
2021/12/02	1	58.50	10	61.95	62.20	-9	1,365	-0.66%
2021/12/01	2	54.85	4	54.80	56.60	-2	1,171	-0.17%
2021/11/30	3	56.70	3	56.60	55.30	0	1,135	0.00%
2021/11/29	1	53.70	0	0.00	54.00	1	1,067	0.09%
2021/11/25	5	57.38	3	56.60	57.60	2	944	0.21%
2021/11/24	3	56.80	11	57.73	57.80	-8	841	-0.95%
2021/11/23	11	55.67	37	55.76	56.10	-26	527	-4.93%
2021/11/22	0	0.00	8	51.00	51.00	-8	380	-2.10%
2021/11/19	1	45.00	1	46.30	46.40	0	365	0.00%
2021/11/15	2	44.53	0	0.00	44.60	2	331	0.60%
2021/11/12	1	45.50	0	0.00	45.40	1	324	0.31%
2021/11/11	4	46.46	8	44.33	46.60	-4	285	-1.40%
2021/11/10	2	42.55	0	0.00	42.40	2	224	0.89%
2021/11/03	0	0.00	1	40.05	40.05	-1	228	-0.44%
2021/11/02	2	39.85	0	0.00	39.75	2	230	0.87%
2021/11/01	0	0.00	1	40.60	40.50	-1	231	-0.43%
2021/10/27	0	0.00	1	39.85	40.00	-1	233	-0.43%
2021/10/04	0	0.00	1	39.10	37.00	-1	338	-0.30%
2021/09/24	0	0.00	3	41.70	41.50	-3	361	-0.83%
2021/08/26	2	43.05	0	0.00	43.40	2	605	0.33%
2021/08/02	0	0.00	1	49.30	49.10	-1	768	-0.13%
2021/07/30	2	51.05	0	0.00	50.30	2	773	0.26%
2021/07/23	0	0.00	1	52.10	52.10	-1	774	-0.13%
2021/07/08	2	54.15	2	54.00	54.00	0	944	0.00%
2021/07/05	0	0.00	1	51.40	52.10	-1	962	-0.10%
2021/06/30	1	51.90	0	0.00	51.80	1	995	0.10%
2021/06/22	2	55.80	0	0.00	53.80	2	1,130	0.18%
2021/06/21	1	54.80	1	55.40	55.00	0	1,095	0.00%
2021/06/18	1	54.60	0	0.00	54.70	1	1,008	0.10%
2021/06/11	0	0.00	1	49.05	48.80	-1	986	-0.10%
2021/06/02	0	0.00	10	49.55	49.60	-10	1,026	-0.97%
2021/05/31	0	0.00	1	47.90	48.70	-1	1,005	-0.10%
2021/05/26	1	46.55	1	46.45	46.25	0	1,004	0.00%
2021/05/24	1	44.95	0	0.00	45.80	1	1,000	0.10%
2021/05/17	0	0.00	3	41.10	40.95	-3	1,010	-0.30%
2021/05/14	1	46.80	0	0.00	45.50	1	998	0.10%
2021/05/11	2	51.00	0	0.00	50.00	2	957	0.21%
2021/05/10	1	55.90	0	0.00	55.40	1	937	0.11%
2021/05/07	0	0.00	1	57.90	57.70	-1	937	-0.11%
2021/05/04	1	58.00	0	0.00	56.00	1	930	0.11%
2021/05/03	0	0.00	2	58.70	58.50	-2	922	-0.22%
2021/04/26	1	62.40	0	0.00	62.10	1	938	0.11%
2021/04/22	1	62.60	0	0.00	62.10	1	957	0.10%
2021/04/16	1	65.80	0	0.00	65.40	1	1,025	0.10%
2021/04/15	0	0.00	2	66.50	66.30	-2	1,053	-0.19%
2021/04/14	18	65.79	4	66.50	67.50	14	1,027	1.36%
2021/04/13	0	0.00	2	65.85	65.70	-2	949	-0.21%
2021/04/09	0	0.00	1	64.30	64.00	-1	961	-0.10%
2021/04/06	24	65.81	5	64.70	64.70	19	953	1.99%
2021/04/01	1	65.20	5	66.18	65.60	-4	940	-0.43%
2021/03/31	40	66.34	2	65.80	66.00	38	907	4.19%
2021/03/30	1	61.10	1	62.80	63.30	0	806	0.00%
2021/03/29	4	60.20	0	0.00	60.40	4	791	0.51%
2021/03/25	0	0.00	1	60.70	60.40	-1	806	-0.12%
2021/03/23	1	62.00	10	61.64	61.40	-9	811	-1.11%
2021/03/17	0	0.00	1	64.20	63.50	-1	827	-0.12%
2021/03/16	1	63.80	1	61.90	63.80	0	823	0.00%
2021/03/12	0	0.00	1	60.80	60.70	-1	812	-0.12%
2021/03/08	1	60.00	0	0.00	60.00	1	868	0.12%
2021/03/05	10	60.20	0	0.00	59.60	10	906	1.10%
2021/03/04	1	59.10	0	0.00	59.10	1	981	0.10%
2021/03/02	1	60.10	0	0.00	58.90	1	1,048	0.10%
2021/02/23	0	0.00	1	60.50	60.50	-1	1,180	-0.08%
2021/02/22	1	60.40	1	60.70	60.70	0	1,235	0.00%
2021/02/18	0	0.00	1	58.40	59.60	-1	1,453	-0.07%
2021/02/17	0	0.00	1	57.20	57.50	-1	1,475	-0.07%
2021/02/05	0	0.00	3	56.53	56.10	-3	1,521	-0.20%
2021/02/04	0	0.00	5	56.76	56.40	-5	1,734	-0.29%
2021/02/01	1	55.10	3	56.57	55.40	-2	1,826	-0.11%
2021/01/29	0	0.00	6	57.07	56.40	-6	1,859	-0.32%
2021/01/28	0	0.00	1	58.50	57.90	-1	1,865	-0.05%
2021/01/27	1	59.20	0	0.00	59.00	1	1,874	0.05%
2021/01/26	0	0.00	1	59.20	58.70	-1	1,908	-0.05%
2021/01/25	1	59.30	0	0.00	59.20	1	1,924	0.05%
2021/01/22	0	0.00	1	58.50	58.60	-1	1,932	-0.05%
2021/01/21	2	59.15	3	58.03	58.10	-1	1,944	-0.05%
2021/01/20	2	60.20	0	0.00	59.50	2	1,947	0.10%
2021/01/18	1	63.50	8	62.99	62.80	-7	1,943	-0.36%
2021/01/15	4	64.95	0	0.00	64.50	4	1,937	0.21%
2021/01/14	4	66.58	3	66.90	66.20	1	1,922	0.05%
2021/01/12	3	66.50	0	0.00	65.10	3	1,871	0.16%
2021/01/08	5	66.00	5	66.22	65.90	0	1,830	0.00%
2021/01/06	3	64.80	1	65.60	64.30	2	1,808	0.11%
2021/01/05	2	64.80	2	64.40	65.60	0	1,790	0.00%
2020/12/31	1	62.80	0	0.00	62.30	1	1,770	0.06%
2020/12/17	2	64.85	0	0.00	64.60	2	1,989	0.10%
2020/12/16	0	0.00	2	65.80	65.40	-2	1,990	-0.10%
2020/12/15	2	64.55	0	0.00	64.40	2	1,987	0.10%
2020/12/14	0	0.00	3	65.23	64.50	-3	1,989	-0.15%
2020/12/11	4	64.23	0	0.00	64.20	4	1,996	0.20%
2020/12/10	1	65.50	0	0.00	65.70	1	1,999	0.05%
2020/12/09	3	66.60	0	0.00	66.70	3	2,011	0.15%
2020/12/08	0	0.00	2	66.20	66.50	-2	2,009	-0.10%
2020/12/07	2	65.60	0	0.00	65.60	2	2,012	0.10%
2020/12/04	1	67.00	0	0.00	66.80	1	2,002	0.05%
2020/12/03	3	68.60	3	68.33	67.60	0	2,007	0.00%
2020/12/02	5	67.94	6	68.12	68.10	-1	2,007	-0.05%
2020/12/01	1	68.10	4	68.40	68.30	-3	2,002	-0.15%
2020/11/30	1	69.10	7	69.03	69.40	-6	1,983	-0.30%
2020/11/27	8	68.01	7	67.07	68.40	1	1,910	0.05%
2020/11/25	4	65.23	0	0.00	65.00	4	1,858	0.22%
2020/11/24	4	67.45	4	66.65	66.40	0	1,834	0.00%
2020/11/23	1	68.10	0	0.00	67.90	1	1,810	0.06%
2020/11/20	5	68.32	4	68.48	68.40	1	1,830	0.05%
2020/11/19	1	68.40	4	68.88	69.10	-3	1,814	-0.17%
2020/11/18	10	69.48	14	68.63	68.50	-4	1,780	-0.22%
2020/11/17	1	64.00	3	64.90	64.40	-2	1,626	-0.12%
2020/11/16	4	64.53	2	64.50	64.90	2	1,688	0.12%
2020/11/13	5	64.28	2	64.45	64.50	3	1,692	0.18%
2020/11/12	15	65.40	19	65.62	65.70	-4	1,655	-0.24%
2020/11/11	1	62.60	0	0.00	62.30	1	1,453	0.07%
2020/11/10	3	61.93	8	62.64	62.20	-5	1,449	-0.34%
2020/11/09	2	61.30	3	61.67	61.80	-1	1,435	-0.07%
2020/11/06	2	60.50	1	59.10	59.60	1	1,420	0.07%
2020/11/04	6	57.70	0	0.00	57.80	6	1,420	0.42%
2020/11/03	0	0.00	1	58.40	57.80	-1	1,473	-0.07%
2020/11/02	1	54.60	0	0.00	55.00	1	1,460	0.07%
2020/10/30	0	0.00	1	56.90	56.60	-1	1,457	-0.07%
2020/10/29	1	56.20	0	0.00	56.70	1	1,469	0.07%
2020/10/23	0	0.00	1	61.20	61.00	-1	1,586	-0.06%
2020/10/22	2	60.50	2	60.40	60.60	0	1,630	0.00%
2020/10/20	3	62.10	0	0.00	61.60	3	1,700	0.18%
2020/10/19	0	0.00	13	61.76	62.10	-13	1,730	-0.75%
2020/10/16	1	61.30	1	62.40	60.70	0	1,757	0.00%
2020/10/15	1	62.40	4	62.35	62.30	-3	1,791	-0.17%
2020/10/14	1	64.00	5	63.76	63.40	-4	1,834	-0.22%
2020/10/12	1	63.50	0	0.00	63.50	1	1,934	0.05%
2020/10/08	7	64.54	6	64.20	64.20	1	2,100	0.05%
2020/10/07	4	64.98	9	64.82	64.80	-5	2,129	-0.23%
2020/10/06	9	65.24	3	65.33	65.40	6	2,178	0.28%
2020/10/05	6	63.43	10	64.59	65.70	-4	2,251	-0.18%
2020/09/30	3	59.80	2	59.60	61.10	1	2,300	0.04%
2020/09/29	11	61.25	1	61.00	60.30	10	2,440	0.41%
2020/09/28	14	60.60	0	0.00	59.80	14	2,769	0.51%
2020/09/25	0	0.00	3	56.63	56.20	-3	2,815	-0.11%
2020/09/24	1	60.90	1	60.20	60.10	0	2,847	0.00%
2020/09/23	1	62.50	0	0.00	62.70	1	2,871	0.03%
2020/09/22	2	62.90	2	63.20	63.00	0	2,912	0.00%
2020/09/17	0	0.00	1	65.70	65.00	-1	3,012	-0.03%
2020/09/14	2	65.05	2	64.50	65.00	0	3,082	0.00%
2020/09/09	0	0.00	1	63.80	64.00	-1	3,139	-0.03%
2020/09/08	2	62.25	1	63.40	63.00	1	3,159	0.03%
2020/09/07	1	64.80	0	0.00	63.80	1	3,194	0.03%
2020/09/02	0	0.00	2	67.20	67.40	-2	3,253	-0.06%
2020/08/27	2	68.00	0	0.00	67.20	2	3,487	0.06%
2020/08/26	2	68.70	6	68.55	69.00	-4	3,658	-0.11%
2020/08/24	2	68.20	0	0.00	67.20	2	3,693	0.05%
2020/08/21	2	66.00	4	66.78	67.30	-2	3,710	-0.05%
2020/08/20	2	65.80	4	67.30	65.40	-2	3,746	-0.05%
2020/08/19	2	73.55	7	73.20	72.60	-5	3,790	-0.13%
2020/08/14	4	75.20	0	0.00	76.10	4	3,873	0.10%
2020/08/13	0	0.00	4	75.00	75.10	-4	3,893	-0.10%
2020/08/12	3	76.37	0	0.00	76.10	3	3,914	0.08%
2020/08/11	23	77.35	7	76.39	76.00	16	3,950	0.40%
2020/08/10	4	78.50	1	78.40	78.30	3	4,018	0.07%
2020/08/07	2	79.05	6	79.23	79.50	-4	4,125	-0.10%
2020/08/06	10	77.65	4	77.30	77.40	6	4,122	0.15%
2020/08/04	0	0.00	2	78.15	78.30	-2	4,217	-0.05%
2020/08/03	9	78.82	7	78.70	78.40	2	4,296	0.05%
2020/07/31	0	0.00	1	81.30	82.00	-1	4,366	-0.02%
2020/07/30	0	0.00	1	80.60	81.10	-1	4,442	-0.02%
2020/07/29	1	77.50	3	78.80	78.90	-2	4,670	-0.04%
2020/07/28	8	77.99	9	79.03	77.00	-1	4,731	-0.02%
2020/07/27	10	80.70	7	80.39	80.10	3	4,772	0.06%
2020/07/24	4	82.80	7	82.36	82.00	-3	4,999	-0.06%
2020/07/23	6	84.58	5	83.40	83.80	1	5,474	0.02%
2020/07/22	0	0.00	2	85.10	85.10	-2	5,504	-0.04%
2020/07/21	4	84.03	3	84.40	84.70	1	5,508	0.02%
2020/07/20	29	82.91	3	82.60	82.40	26	5,548	0.47%
2020/07/17	4	85.03	8	84.36	84.40	-4	5,552	-0.07%
2020/07/16	3	87.43	11	87.72	87.00	-8	5,584	-0.14%
2020/07/15	19	88.59	15	90.00	87.40	4	5,595	0.07%
2020/07/14	6	86.95	128	87.57	87.50	-122	5,562	-2.19%	大賣/鉅額交易
2020/07/13	123	87.22	2	86.65	86.50	121	5,645	2.14%	大買/鉅額交易
2020/07/10	23	87.08	0	0.00	86.50	23	5,669	0.41%
2020/07/09	19	90.87	5	91.16	90.20	14	5,663	0.25%
2020/07/08	14	91.43	6	91.83	91.70	8	5,700	0.14%
2020/07/07	9	93.17	38	92.71	92.20	-29	5,743	-0.50%
2020/07/06	4	89.18	90	89.28	90.50	-86	5,507	-1.56%
2020/07/03	43	88.31	5	90.00	88.10	38	5,512	0.69%
2020/07/02	80	89.87	4	89.50	89.40	76	5,676	1.34%
2020/07/01	3	91.07	5	91.24	90.10	-2	5,836	-0.03%
2020/06/30	3	90.50	5	90.62	90.60	-2	5,904	-0.03%
2020/06/29	14	89.85	19	89.96	89.70	-5	5,942	-0.08%
2020/06/24	4	88.85	1	89.40	88.60	3	5,986	0.05%
2020/06/23	4	88.80	2	89.00	88.60	2	6,074	0.03%
2020/06/22	8	88.76	8	89.39	88.30	0	6,213	0.00%
2020/06/19	4	89.50	4	89.13	89.00	0	6,400	0.00%
2020/06/18	4	89.00	3	88.70	88.60	1	6,555	0.02%
2020/06/17	16	89.48	1	89.90	89.50	15	6,682	0.22%
2020/06/16	1	88.50	6	89.83	90.20	-5	6,780	-0.07%
2020/06/15	3	87.90	3	88.50	87.60	0	7,043	0.00%
2020/06/12	6	87.03	2	87.65	88.00	4	7,310	0.05%
2020/06/11	8	90.00	1	90.30	89.60	7	7,479	0.09%
2020/06/10	4	91.18	1	91.10	91.10	3	7,712	0.04%
2020/06/09	5	92.34	14	91.56	91.20	-9	7,911	-0.11%
2020/06/08	12	94.67	3	94.07	92.60	9	8,061	0.11%
2020/06/05	5	93.46	6	94.13	94.60	-1	8,267	-0.01%
2020/06/04	2	94.25	3	94.10	93.50	-1	8,463	-0.01%
2020/06/03	2	92.75	4	93.15	93.20	-2	8,549	-0.02%
2020/06/02	6	93.13	11	93.88	91.90	-5	8,694	-0.06%
2020/06/01	0	0.00	5	90.14	90.40	-5	8,949	-0.06%
2020/05/29	8	90.00	4	90.18	89.00	4	9,020	0.04%
2020/05/28	6	90.40	1	90.20	89.80	5	9,091	0.05%
2020/05/27	3	92.23	2	92.90	90.90	1	9,238	0.01%
2020/05/26	9	92.04	14	92.91	92.70	-5	9,535	-0.05%
2020/05/25	3	90.33	1	89.80	89.80	2	9,889	0.02%
2020/05/22	3	91.80	4	92.58	90.80	-1	10,018	-0.01%
2020/05/21	7	91.27	7	91.91	92.00	0	9,998	0.00%
2020/05/20	5	91.04	2	90.40	90.50	3	9,983	0.03%
2020/05/19	0	0.00	3	92.07	91.80	-3	9,972	-0.03%
2020/05/18	2	90.80	6	91.42	90.90	-4	9,965	-0.04%
2020/05/15	10	90.57	1	91.20	90.30	9	9,945	0.09%
2020/05/14	5	95.06	3	93.83	92.60	2	9,870	0.02%
2020/05/13	3	94.00	2	93.15	93.70	1	9,811	0.01%
2020/05/12	0	0.00	1	93.90	93.90	-1	9,963	-0.01%
2020/05/11	6	95.72	7	95.27	95.30	-1	9,941	-0.01%
2020/05/08	14	96.15	19	95.83	94.60	-5	9,931	-0.05%
2020/05/07	15	98.85	5	97.62	96.90	10	9,868	0.10%
2020/05/06	3	98.20	0	0.00	98.20	3	9,762	0.03%
2020/05/05	9	100.14	8	101.65	98.50	1	9,741	0.01%
2020/05/04	2	95.00	7	96.57	98.00	-5	9,542	-0.05%
2020/04/30	10	97.48	7	96.96	96.70	3	9,499	0.03%
2020/04/29	16	99.39	6	99.32	97.00	10	9,497	0.11%
2020/04/28	16	97.22	24	97.98	99.20	-8	9,332	-0.09%
2020/04/27	2	90.55	6	91.27	90.90	-4	8,871	-0.05%
2020/04/24	2	89.50	1	90.00	90.00	1	8,832	0.01%
2020/04/23	6	90.40	5	90.08	90.00	1	8,807	0.01%
2020/04/22	5	86.98	4	88.38	88.00	1	8,741	0.01%
2020/04/21	7	89.00	5	88.70	87.90	2	8,709	0.02%
2020/04/20	2	88.55	3	88.77	89.30	-1	8,631	-0.01%
2020/04/17	15	89.80	10	88.94	88.10	5	8,629	0.06%
2020/04/16	11	91.70	7	91.91	90.80	4	8,588	0.05%
2020/04/15	4	90.88	4	91.20	91.10	0	8,512	0.00%
2020/04/14	7	90.29	9	90.79	91.30	-2	8,509	-0.02%
2020/04/13	5	90.96	5	91.84	90.10	0	8,521	0.00%
2020/04/10	10	90.18	30	89.44	90.60	-20	8,423	-0.24%
2020/04/09	15	89.18	6	87.92	87.50	9	8,305	0.11%
2020/04/08	8	90.23	9	90.26	90.60	-1	8,261	-0.01%
2020/04/07	11	91.25	14	90.23	90.10	-3	8,198	-0.04%
2020/04/06	4	90.58	12	91.08	91.80	-8	8,011	-0.10%
2020/04/01	5	87.28	7	87.96	87.60	-2	7,877	-0.03%
2020/03/31	18	87.82	5	87.82	86.70	13	7,985	0.16%
2020/03/30	5	86.52	4	86.85	87.10	1	7,973	0.01%
2020/03/27	4	88.98	14	89.01	84.70	-10	8,009	-0.12%
2020/03/26	12	86.61	17	86.44	88.00	-5	8,005	-0.06%
2020/03/25	9	87.34	10	85.67	84.00	-1	7,898	-0.01%
2020/03/24	8	84.58	7	84.96	84.90	1	7,733	0.01%
2020/03/23	6	77.03	10	77.47	80.00	-4	7,629	-0.05%
2020/03/20	15	76.01	10	76.11	77.00	5	7,849	0.06%
2020/03/19	9	74.17	7	71.99	70.00	2	8,024	0.02%
2020/03/18	7	79.84	20	80.95	77.70	-13	7,779	-0.17%
2020/03/17	19	79.09	25	79.44	79.80	-6	7,527	-0.08%
2020/03/16	13	82.41	17	83.20	77.00	-4	7,345	-0.05%
2020/03/13	28	79.43	13	79.94	85.00	15	7,123	0.21%
2020/03/12	12	84.50	11	84.77	84.30	1	6,970	0.01%
2020/03/11	14	89.64	16	90.86	88.80	-2	6,873	-0.03%
2020/03/10	13	88.11	17	88.34	91.00	-4	6,670	-0.06%
2020/03/09	9	85.88	8	86.03	84.10	1	6,453	0.02%
2020/03/06	3	89.83	17	89.39	89.90	-14	6,382	-0.22%
2020/03/05	12	89.32	52	89.44	89.20	-40	6,342	-0.63%
2020/03/04	8	82.91	13	82.88	83.60	-5	6,476	-0.08%
2020/03/03	36	83.78	6	84.47	82.50	30	6,458	0.46%
2020/03/02	19	82.19	12	82.00	82.10	7	6,374	0.11%
2020/02/27	23	84.15	24	86.68	79.70	-1	6,266	-0.02%
2020/02/26	8	83.44	23	85.12	86.90	-15	6,006	-0.25%
2020/02/25	10	77.64	18	77.46	79.00	-8	5,555	-0.14%
2020/02/24	0	0.00	2	73.65	74.90	-2	5,443	-0.04%
2020/02/21	16	74.05	2	74.00	74.00	14	5,577	0.25%
2020/02/20	3	75.43	3	75.93	75.20	0	5,588	0.00%
2020/02/19	4	75.13	1	74.90	74.90	3	5,672	0.05%
2020/02/18	13	75.65	4	76.43	75.10	9	5,734	0.16%
2020/02/17	7	76.39	5	76.56	76.40	2	5,816	0.03%
2020/02/14	8	77.19	7	77.61	77.70	1	5,862	0.02%
2020/02/13	11	79.17	6	78.57	77.10	5	5,845	0.09%
2020/02/12	4	75.88	5	75.64	75.60	-1	5,704	-0.02%
2020/02/11	2	76.05	2	76.20	75.60	0	5,831	0.00%
2020/02/10	8	72.34	0	0.00	74.80	8	5,900	0.14%
2020/02/07	4	75.13	5	74.86	74.50	-1	6,099	-0.02%
2020/02/06	6	75.72	5	76.30	77.20	1	6,246	0.02%
2020/02/05	2	73.35	9	73.83	74.50	-7	6,232	-0.11%
2020/02/04	4	73.20	3	73.77	73.60	1	6,302	0.02%
2020/02/03	5	70.34	2	72.45	71.70	3	6,414	0.05%
2020/01/31	6	77.62	4	75.78	76.80	2	6,410	0.03%
2020/01/30	4	81.28	3	81.10	80.10	1	6,575	0.02%
2020/01/20	13	89.05	1	89.00	89.00	12	6,625	0.18%
2020/01/17	0	0.00	1	90.50	89.50	-1	6,804	-0.01%
2020/01/16	0	0.00	5	90.00	89.80	-5	6,887	-0.07%
2020/01/15	2	90.20	1	89.90	89.80	1	7,155	0.01%
2020/01/14	7	91.07	13	90.99	91.10	-6	7,415	-0.08%
2020/01/13	10	89.82	13	89.78	90.50	-3	7,440	-0.04%
2020/01/10	6	88.32	1	87.90	88.00	5	7,504	0.07%
2020/01/09	7	90.60	3	90.00	90.00	4	7,496	0.05%
2020/01/08	9	90.54	3	90.07	89.90	6	7,601	0.08%
2020/01/07	5	92.92	16	92.79	91.90	-11	7,621	-0.14%
2020/01/06	3	92.10	1	91.60	91.60	2	7,678	0.03%
2020/01/03	2	95.10	4	96.60	94.20	-2	7,785	-0.03%
2020/01/02	2	95.45	2	96.25	96.00	0	7,952	0.00%
2019/12/31	5	94.86	4	94.75	94.70	1	8,302	0.01%
2019/12/30	5	95.00	8	94.35	94.50	-3	8,535	-0.04%
2019/12/27	12	95.77	4	95.08	95.00	8	8,834	0.09%
2019/12/26	15	97.95	12	97.70	96.00	3	8,889	0.03%
2019/12/25	11	97.36	3	97.30	97.00	8	8,756	0.09%
2019/12/24	4	95.83	9	97.16	97.60	-5	8,898	-0.06%
2019/12/23	6	95.90	3	96.40	95.00	3	8,878	0.03%
2019/12/20	1	94.40	2	95.30	95.50	-1	8,867	-0.01%
2019/12/19	0	0.00	2	94.60	95.50	-2	8,965	-0.02%
2019/12/18	3	94.17	3	95.10	94.10	0	9,095	0.00%
2019/12/17	11	98.15	11	97.89	95.60	0	9,503	0.00%
2019/12/16	23	94.54	40	94.91	95.40	-17	9,286	-0.18%
2019/12/13	13	91.08	5	90.70	90.70	8	9,183	0.09%
2019/12/12	2	92.00	2	91.50	91.40	0	9,402	0.00%
2019/12/11	3	92.20	0	0.00	91.50	3	9,484	0.03%
2019/12/10	7	93.64	4	92.85	92.70	3	9,607	0.03%
2019/12/09	15	94.50	12	94.15	93.80	3	9,898	0.03%
2019/12/06	8	94.19	7	93.83	93.10	1	9,987	0.01%
2019/12/05	3	92.33	4	92.90	93.20	-1	10,004	-0.01%
2019/12/04	3	91.07	5	91.32	91.10	-2	10,187	-0.02%
2019/12/03	2	90.90	1	90.80	90.80	1	10,373	0.01%
2019/12/02	9	91.80	7	92.61	92.00	2	10,553	0.02%
2019/11/29	30	96.59	18	98.18	93.00	12	10,837	0.11%
2019/11/28	1	91.20	2	92.65	93.00	-1	10,567	-0.01%
2019/11/27	2	92.15	8	91.95	91.80	-6	10,976	-0.05%
2019/11/26	3	91.07	2	91.60	91.00	1	11,262	0.01%
2019/11/25	6	90.93	4	90.63	90.20	2	11,385	0.02%
2019/11/21	9	88.02	10	87.87	88.90	-1	11,884	-0.01%
2019/11/20	14	87.60	8	87.84	87.80	6	12,429	0.05%
2019/11/19	5	90.08	1	90.40	89.90	4	12,550	0.03%
2019/11/18	5	89.88	3	90.03	90.90	2	12,826	0.02%
2019/11/15	6	90.93	3	90.90	90.20	3	13,084	0.02%
2019/11/14	2	91.45	0	0.00	91.40	2	13,242	0.02%
2019/11/13	0	0.00	8	94.11	94.70	-8	13,400	-0.06%
2019/11/12	0	0.00	3	92.87	93.80	-3	13,731	-0.02%
2019/11/11	5	92.98	5	93.34	92.00	0	14,183	0.00%
2019/11/08	10	94.14	2	94.35	94.30	8	14,793	0.05%
2019/11/07	4	93.50	2	92.70	92.90	2	15,392	0.01%
2019/11/06	16	96.88	21.1	96.80	95.50	-5.1	15,765	-0.03%
2019/11/05	13	95.45	8	95.54	96.00	5	15,825	0.03%
2019/11/04	7	92.59	6	92.83	92.80	1	15,816	0.01%
2019/11/01	9	89.16	8	90.71	92.20	1	15,865	0.01%
2019/10/31	31	91.04	30	92.16	90.60	1	15,969	0.01%
2019/10/30	1	92.60	1	92.60	92.80	0	16,076	0.00%
2019/10/29	25	93.46	6	94.58	92.80	19	16,206	0.12%
2019/10/28	7	98.81	19	98.12	97.80	-12	16,139	-0.07%
2019/10/25	11	99.26	9	98.97	97.80	2	16,135	0.01%
2019/10/24	6	97.97	3	98.47	98.00	3	16,112	0.02%
2019/10/23	3	99.07	2	99.80	97.60	1	16,129	0.01%
2019/10/22	17	98.58	10	99.10	100.50	7	16,011	0.04%
2019/10/21	2	95.90	1	95.80	95.80	1	16,012	0.01%
2019/10/18	1	95.50	6	96.83	97.00	-5	16,083	-0.03%
2019/10/17	3	94.57	7	94.77	95.90	-4	16,075	-0.02%
2019/10/16	12	96.58	13	96.12	93.60	-1	16,133	-0.01%
2019/10/15	10	96.01	3	97.10	95.60	7	16,127	0.04%
2019/10/14	1	101.00	6	99.52	96.90	-5	16,236	-0.03%
2019/10/09	13	98.02	4	98.20	97.30	9	16,162	0.06%
2019/10/08	10	98.46	10	98.03	97.50	0	16,156	0.00%
2019/10/07	27	101.16	19	101.16	99.80	8	16,067	0.05%
2019/10/04	4	96.28	6	96.77	95.10	-2	15,759	-0.01%
2019/10/03	37	94.68	48	94.81	96.50	-11	15,622	-0.07%
2019/10/02	8	92.05	6	92.25	92.30	2	15,378	0.01%
2019/10/01	2	89.70	2	90.35	91.50	0	15,417	0.00%
2019/09/27	9	90.33	4	89.23	89.70	5	15,448	0.03%
2019/09/26	6	91.97	4	91.93	91.00	2	15,364	0.01%
2019/09/25	2	91.95	12	92.70	91.20	-10	15,396	-0.06%
2019/09/24	2	95.00	3	93.53	92.20	-1	15,598	-0.01%
2019/09/23	6	94.50	8	94.50	94.20	-2	15,578	-0.01%
2019/09/20	21	92.72	24	94.79	96.30	-3	15,538	-0.02%
2019/09/19	13	89.11	15	89.05	89.00	-2	15,258	-0.01%
2019/09/18	2	85.95	6	87.83	89.20	-4	15,388	-0.03%
2019/09/17	21	87.66	19	87.29	86.60	2	15,311	0.01%
2019/09/16	3	89.93	4	91.08	90.40	-1	15,312	-0.01%
2019/09/12	3	90.83	2	91.15	91.00	1	15,693	0.01%
2019/09/11	18	88.68	20	89.39	91.30	-2	15,835	-0.01%
2019/09/10	15	91.69	7	90.96	88.60	8	15,670	0.05%
2019/09/09	5	91.14	19	91.32	91.10	-14	15,735	-0.09%
2019/09/06	11	92.22	10	93.28	91.00	1	15,763	0.01%
2019/09/05	6	90.55	8	91.84	93.30	-2	15,706	-0.01%
2019/09/04	7	89.94	11	90.46	90.40	-4	15,718	-0.03%
2019/09/03	19	91.87	6	90.55	89.70	13	15,971	0.08%
2019/09/02	21	92.30	22	92.43	94.10	-1	15,784	-0.01%
2019/08/30	19	99.76	18	100.21	94.10	1	15,603	0.01%
2019/08/29	15	102.87	15	102.90	104.50	0	15,310	0.00%
2019/08/28	18	100.01	11	99.14	99.50	7	15,040	0.05%
2019/08/27	15	99.69	8	100.48	98.70	7	14,919	0.05%
2019/08/26	18	99.68	19	100.06	96.50	-1	14,827	-0.01%
2019/08/23	21	101.10	24	101.50	102.50	-3	14,486	-0.02%
2019/08/22	11	92.95	60	93.60	95.00	-49	13,937	-0.35%
2019/08/21	7	84.01	7	84.42	86.40	0	13,830	0.00%
2019/08/20	63	85.39	13	86.07	83.60	50	13,650	0.37%
2019/08/19	5	83.80	4	83.70	84.00	1	13,465	0.01%
2019/08/16	11	82.95	12	83.53	84.00	-1	13,304	-0.01%
2019/08/15	11	81.69	10	82.95	82.60	1	13,138	0.01%
2019/08/14	18	82.51	8	81.76	83.00	10	12,923	0.08%
2019/08/13	17	74.20	25	76.32	78.80	-8	12,624	-0.06%
2019/08/12	29	71.92	19	72.18	73.10	10	12,124	0.08%
2019/08/08	19	66.52	45	67.72	69.30	-26	11,526	-0.23%
2019/08/07	14	63.20	15	63.17	63.00	-1	11,283	-0.01%
2019/08/06	5	57.48	10	60.57	62.00	-5	11,240	-0.04%
2019/08/05	9	60.42	9	60.26	59.50	0	11,145	0.00%
2019/08/02	9	61.77	2	62.45	60.90	7	11,223	0.06%
2019/08/01	16	64.89	18	63.58	63.90	-2	11,152	-0.02%
2019/07/31	7	61.66	7	61.06	62.90	0	11,202	0.00%
2019/07/30	15	60.61	12	59.84	58.80	3	11,277	0.03%
2019/07/29	2	63.35	11	63.35	62.90	-9	11,281	-0.08%
2019/07/26	7	63.53	11	63.41	62.80	-4	11,471	-0.03%
2019/07/25	5	62.28	9	62.70	62.80	-4	11,385	-0.04%
2019/07/24	17	62.29	28	62.06	62.60	-11	11,330	-0.10%
2019/07/23	40	61.34	51	62.56	61.10	-11	11,231	-0.10%
2019/07/22	24	59.22	20	58.73	59.50	4	10,977	0.04%
2019/07/19	34	57.37	15	58.20	57.60	19	10,913	0.17%
2019/07/18	22	57.30	19	57.91	57.30	3	10,868	0.03%
2019/07/17	26	58.92	23	59.62	59.10	3	10,796	0.03%
2019/07/16	10	62.23	6	62.70	61.50	4	10,708	0.04%
2019/07/15	1	63.10	8	63.40	64.00	-7	10,593	-0.07%
2019/07/12	9	63.16	15	63.57	63.00	-6	10,628	-0.06%
2019/07/11	6	62.42	6	62.55	62.90	0	10,841	0.00%
2019/07/10	5	60.90	4	61.58	61.50	1	11,154	0.01%
2019/07/09	15	60.40	15	60.12	59.80	0	11,151	0.00%
2019/07/08	4	62.40	5	61.90	62.00	-1	11,535	-0.01%
2019/07/05	3	63.57	2	63.45	62.50	1	11,722	0.01%
2019/07/04	19	62.18	5	61.94	61.30	14	11,745	0.12%
2019/07/03	19	65.48	4	64.05	63.20	15	11,991	0.13%
2019/07/02	11	66.05	7	66.23	64.80	4	12,050	0.03%
2019/07/01	11	64.61	22	65.20	64.80	-11	12,119	-0.09%
2019/06/28	10	62.11	4	62.50	61.80	6	12,219	0.05%
2019/06/27	7	62.33	2	62.15	62.00	5	12,399	0.04%
2019/06/26	5	60.60	12	61.87	62.70	-7	12,304	-0.06%
2019/06/25	9	62.16	3	62.83	61.20	6	12,128	0.05%
2019/06/24	3	60.20	8	60.94	61.10	-5	11,920	-0.04%
2019/06/21	8	61.84	9	62.80	61.10	-1	11,847	-0.01%
2019/06/20	20	60.73	23	61.93	63.40	-3	11,615	-0.03%
2019/06/19	15	59.17	16	59.33	58.50	-1	11,369	-0.01%
2019/06/18	12	58.38	5	58.16	56.70	7	11,234	0.06%
2019/06/17	2	58.65	4	59.35	60.10	-2	11,231	-0.02%
2019/06/14	7	58.19	7	58.44	58.70	0	11,073	0.00%
2019/06/13	7	58.61	5	58.58	58.00	2	10,957	0.02%
2019/06/12	10	58.18	6	58.43	59.00	4	10,794	0.04%
2019/06/11	22	57.40	25	57.31	57.50	-3	10,554	-0.03%
2019/06/10	4	53.43	14	54.27	54.80	-10	10,059	-0.10%
2019/06/06	5	48.60	21	48.38	49.90	-16	9,846	-0.16%
2019/06/05	6	48.80	2	48.83	48.15	4	9,730	0.04%
2019/06/04	7	47.39	7	47.53	46.80	0	9,586	0.00%
2019/06/03	10	47.31	11	47.06	46.90	-1	9,617	-0.01%
2019/05/31	5	47.49	12	47.48	48.70	-7	9,743	-0.07%
2019/05/30	5	46.76	12	47.13	47.20	-7	9,599	-0.07%
2019/05/29	21	46.31	6	46.43	46.30	15	9,596	0.16%
2019/05/28	28	47.24	27	46.30	47.50	1	9,627	0.01%
2019/05/27	9	48.09	8	48.26	46.75	1	9,734	0.01%
2019/05/24	3	49.02	3	49.28	48.90	0	9,861	0.00%
2019/05/23	3	47.67	7	47.53	47.50	-4	9,729	-0.04%
2019/05/22	3	49.73	1	50.80	49.35	2	9,720	0.02%
2019/05/21	7	49.91	4	49.66	50.70	3	9,634	0.03%
2019/05/20	39	48.07	31	48.20	47.90	8	9,479	0.08%
2019/05/17	19	51.52	1	51.40	50.50	18	9,331	0.19%
2019/05/16	13	55.63	10	56.55	54.50	3	9,202	0.03%
2019/05/15	0	0.00	4	57.40	57.50	-4	9,122	-0.04%
2019/05/14	9	52.37	5	53.98	55.50	4	8,926	0.04%
2019/05/13	6	53.50	3	52.60	52.10	3	8,773	0.03%
2019/05/10	18	53.35	14	53.87	54.00	4	8,788	0.05%
2019/05/09	20	54.90	6	54.88	54.30	14	8,664	0.16%
2019/05/08	16	56.11	15	56.35	57.50	1	8,634	0.01%
2019/05/07	16	57.26	11	56.72	55.00	5	8,405	0.06%
2019/05/06	11	60.20	6	60.42	58.60	5	8,198	0.06%
2019/05/03	7	61.70	3	63.80	62.50	4	8,044	0.05%
2019/05/02	1	62.00	2	63.80	63.60	-1	7,822	-0.01%
2019/04/30	1	60.30	1	61.60	62.00	0	7,819	0.00%
2019/04/29	5	58.98	4	61.15	58.70	1	7,862	0.01%
2019/04/26	2	58.90	0	0.00	61.30	2	7,920	0.03%
2019/04/25	4	60.20	1	62.40	60.00	3	7,981	0.04%
2019/04/24	6	59.98	4	60.83	61.00	2	8,074	0.02%
2019/04/23	4	58.73	1	58.80	58.50	3	8,183	0.04%
2019/04/22	1	60.80	2	61.40	60.80	-1	8,490	-0.01%
2019/04/19	3	62.27	4	64.33	60.70	-1	8,704	-0.01%
2019/04/18	8	65.09	2	65.25	63.80	6	9,006	0.07%
2019/04/17	9	61.86	10	63.67	66.90	-1	9,317	-0.01%
2019/04/16	15	61.47	13	61.18	62.00	2	9,335	0.02%
2019/04/15	1	56.00	64	58.56	58.60	-63	8,995	-0.70%
2019/04/12	8	51.35	42	52.08	53.30	-34	8,983	-0.38%
2019/04/11	29	50.92	5	50.12	49.40	24	8,634	0.28%
2019/04/10	11	48.16	7	48.39	48.35	4	8,412	0.05%
2019/04/09	15	48.43	17	48.99	49.60	-2	8,328	-0.02%
2019/04/08	6	45.09	14	45.89	48.15	-8	8,086	-0.10%
2019/04/03	12	43.91	9	43.61	43.80	3	8,052	0.04%
2019/04/02	16	42.85	45	41.99	43.55	-29	8,075	-0.36%
2019/04/01	3	37.60	13	38.35	39.70	-10	8,016	-0.12%
2019/03/29	7	36.67	11	36.38	36.10	-4	7,944	-0.05%
2019/03/28	4	37.00	4	36.83	36.30	0	8,027	0.00%
2019/03/27	1	36.30	10	36.80	37.05	-9	8,119	-0.11%
2019/03/26	2	35.85	0	0.00	36.20	2	8,275	0.02%
2019/03/25	6	35.47	6	35.63	35.30	0	8,446	0.00%
2019/03/22	20	38.22	12	37.88	36.55	8	8,669	0.09%
2019/03/21	2	36.40	20	36.40	36.95	-18	8,582	-0.21%
2019/03/20	4	35.63	12	35.63	35.55	-8	8,619	-0.09%
2019/03/19	4	34.83	4	34.30	34.30	0	8,513	0.00%
2019/03/18	7	33.86	2	34.20	34.20	5	8,445	0.06%
2019/03/15	2	33.60	2	34.20	33.80	0	8,432	0.00%
2019/03/14	0	0.00	2	34.03	33.45	-2	8,413	-0.02%
2019/03/13	2	33.65	0	0.00	33.65	2	8,426	0.02%
2019/03/12	15	33.63	5	33.97	33.80	10	8,435	0.12%
2019/03/11	4	33.86	4	34.20	34.10	0	8,427	0.00%
2019/03/08	10	33.49	5	33.98	33.95	5	8,430	0.06%
2019/03/07	20	34.07	7	34.01	33.40	13	8,379	0.16%
2019/03/06	11	35.60	15	35.87	35.00	-4	8,268	-0.05%
2019/03/05	1	35.15	2	35.10	34.90	-1	8,060	-0.01%
2019/03/04	37	34.83	1	35.00	35.00	36	8,032	0.45%
2019/02/27	5	35.37	35	35.80	35.50	-30	7,976	-0.38%
2019/02/26	19	37.16	10	36.37	36.00	9	7,885	0.11%
2019/02/25	1	36.10	36.5	35.46	37.50	-35.5	7,609	-0.47%
2019/02/22	0	0.00	6	34.52	34.10	-6	7,341	-0.08%
2019/02/21	0	0.00	11	34.27	34.15	-11	7,289	-0.15%
2019/02/20	5	33.65	7	33.79	33.70	-2	7,201	-0.03%
2019/02/19	4	33.78	2	33.98	33.70	2	7,169	0.03%
2019/02/18	4	33.13	7	34.00	34.20	-3	7,134	-0.04%
2019/02/15	23	33.41	8	33.12	33.15	15	7,080	0.21%
2019/02/14	5	34.39	12	34.35	33.80	-7	7,026	-0.10%
2019/02/13	10	33.98	6	33.68	33.60	4	6,930	0.06%
2019/02/12	5	35.01	4	35.28	34.80	1	6,873	0.01%
2019/02/11	6	34.28	10	34.59	35.10	-4	6,773	-0.06%
2019/01/30	3	33.32	23	33.48	33.30	-20	6,671	-0.30%
2019/01/29	36	32.70	10	32.55	32.70	26	6,605	0.39%
2019/01/28	17	35.06	12	35.44	34.80	5	6,478	0.08%
2019/01/25	5	35.31	8	35.81	35.20	-3	6,386	-0.05%
2019/01/24	9	34.64	4	35.00	34.80	5	6,306	0.08%
2019/01/23	8	34.52	3	34.98	35.00	5	6,257	0.08%
2019/01/22	13	35.24	10	34.73	34.70	3	6,203	0.05%
2019/01/21	12	35.15	8	35.28	35.30	4	6,119	0.07%
2019/01/18	40	36.82	13	36.86	36.20	27	6,020	0.45%
2019/01/17	9	36.34	139	36.26	36.60	-130	5,891	-2.21%	大賣/鉅額交易
2019/01/16	8	37.35	8	37.28	37.25	0	5,795	0.00%
2019/01/15	1	37.00	11	37.31	38.35	-10	5,643	-0.18%
2019/01/14	36	37.21	44	37.75	37.15	-8	5,462	-0.15%
2019/01/11	3	35.60	19	35.92	36.10	-16	5,073	-0.32%
2019/01/10	9	34.67	14	35.73	35.85	-5	4,792	-0.10%
2019/01/09	20	35.50	14	35.55	34.90	6	4,390	0.14%
2019/01/08	4	31.86	30	33.57	34.95	-26	3,940	-0.66%
2019/01/07	0	0.00	21	31.63	31.80	-21	3,550	-0.59%
2019/01/04	2	27.85	2	28.80	29.50	0	3,422	0.00%
2019/01/03	23	31.43	3	30.30	30.10	20	3,335	0.60%
2019/01/02	2	31.15	0	0.00	31.70	2	3,175	0.06%
2018/12/28	2	32.50	0	0.00	31.40	2	3,122	0.06%
2018/12/27	2	31.90	3	32.00	32.00	-1	3,038	-0.03%
2018/12/26	6	32.18	2	32.68	31.20	4	2,925	0.14%
2018/12/25	35	33.57	6	33.28	32.10	29	2,824	1.03%
2018/12/24	11	34.46	40	34.66	35.25	-29	2,592	-1.12%
2018/12/22	142	32.49	23	32.75	33.40	119	2,312	5.15%	大買/鉅額交易
2018/12/21	6	30.88	13	31.24	31.85	-7	2,188	-0.32%
2018/12/20	5	29.50	0	0.00	29.85	5	2,085	0.24%
2018/12/19	5	31.70	10	31.67	31.85	-5	1,952	-0.26%
2018/12/18	12	30.82	25	31.00	31.05	-13	1,724	-0.75%
2018/12/17	6	30.93	6	30.23	29.80	0	1,532	0.00%
2018/12/14	10	29.32	9	29.30	29.95	1	1,329	0.08%
2018/12/13	8	27.91	15	28.35	28.90	-7	1,149	-0.61%
2018/12/12	3	25.10	6	25.10	26.30	-3	938	-0.32%
2018/12/11	3	24.10	3	23.95	23.95	0	870	0.00%
2018/12/10	0	0.00	3	23.45	23.65	-3	868	-0.35%
2018/12/07	6	24.25	17	24.15	23.95	-11	862	-1.28%
2018/11/27	2	20.50	0	0.00	20.60	2	757	0.26%
2018/11/14	0	0.00	3	20.45	20.60	-3	766	-0.39%
2018/11/13	3	20.15	0	0.00	20.20	3	764	0.39%
2018/11/12	0	0.00	2	20.65	20.55	-2	762	-0.26%
2018/11/09	2	20.85	0	0.00	20.60	2	763	0.26%
2018/11/08	5	21.05	0	0.00	21.00	5	762	0.66%
2018/11/02	0	0.00	1	21.30	20.95	-1	757	-0.13%
2018/11/01	1	20.80	0	0.00	20.80	1	753	0.13%
2018/10/01	7	24.91	1	24.15	24.35	6	572	1.05%
2018/09/28	4	23.76	3	24.15	24.35	1	511	0.20%
2018/09/21	0	0.00	8.1	22.09	22.20	-8.1	331	-2.44%
2018/09/20	1	22.05	0	0.00	22.05	1	292	0.34%
2018/09/06	1	20.20	0	0.00	20.00	1	184	0.54%
2018/08/31	0	0.00	1	19.70	19.70	-1	182	-0.55%
2018/08/27	0	0.00	3	18.75	18.75	-3	172	-1.74%
2018/08/22	3	18.35	0	0.00	18.30	3	158	1.90%
2018/08/15	0	0.00	3	18.48	18.50	-3	152	-1.97%
2018/07/26	3	20.20	0	0.00	20.10	3	107	2.80%
2018/06/27	1	20.80	0	0.00	21.00	1	133	0.75%
2018/06/22	0	0.00	1	22.50	22.35	-1	131	-0.76%
2018/06/11	1	23.30	0	0.00	23.35	1	125	0.80%
2018/03/14	3	25.00	0	0.00	25.00	3	194	1.54%
2018/03/07	2	26.15	0	0.00	25.70	2	210	0.95%
2018/02/21	5	25.60	0	0.00	25.60	5	248	2.02%
2018/01/30	5	27.65	10	27.60	26.90	-5	322	-1.55%
2018/01/29	4	28.00	0	0.00	27.90	4	326	1.22%
2018/01/24	5	28.10	0	0.00	28.00	5	371	1.35%
2018/01/23	0	0.00	4	28.05	28.15	-4	378	-1.06%
2018/01/09	0	0.00	2	29.55	29.25	-2	664	-0.30%