泰碩 (3338)-永豐金-松山券商分點個股進出

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
71.0
漲跌
▼0.2
漲幅
-0.28%
成交量
2,814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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/13	6	71.47	1.1	70.77	71.00	4.9	4,938	0.10%
2024/05/10	8	70.80	33	70.30	71.20	-25	5,090	-0.49%
2024/05/09	10	73.19	1	72.50	72.20	9	5,077	0.18%
2024/05/08	8	73.45	3	73.53	73.50	5	5,054	0.10%
2024/05/07	11	74.55	6	74.23	74.10	5	5,125	0.10%
2024/05/06	17	74.31	21	73.68	72.80	-4	5,077	-0.08%
2024/05/03	20	72.59	35	72.56	72.10	-15	4,991	-0.30%
2024/05/02	13	73.72	7	74.03	73.50	6	4,925	0.12%
2024/04/30	9	74.24	22	75.16	74.10	-13	4,853	-0.27%
2024/04/29	37	73.84	44	74.52	73.80	-7	4,780	-0.15%
2024/04/26	17	71.68	2	72.10	70.50	15	4,646	0.32%
2024/04/25	15	72.71	7	72.64	72.60	8	4,455	0.18%
2024/04/24	1	69.40	20.3	72.80	73.30	-19.3	4,192	-0.46%
2024/04/23	5	66.38	0	0.00	66.70	5	4,090	0.12%
2024/04/22	9	66.24	0.3	66.50	64.80	8.7	4,080	0.21%
2024/04/19	5	67.60	4	69.53	67.80	1	4,057	0.02%
2024/04/18	26	70.88	4	70.95	70.10	22	4,021	0.55%
2024/04/17	2	67.05	1	67.40	69.20	1	3,961	0.03%
2024/04/16	1.1	64.38	2	64.28	64.60	-0.9	3,921	-0.02%
2024/04/15	2	67.20	2	67.65	67.00	0	3,909	0.00%
2024/04/12	1	68.50	6	68.60	68.80	-5	3,905	-0.13%
2024/04/11	2	67.85	1	68.30	67.90	1	3,907	0.03%
2024/04/10	1	69.60	2	69.60	68.90	-1	4,013	-0.02%
2024/04/09	2	68.45	3	68.53	70.50	-1	4,009	-0.02%
2024/04/08	1	66.60	4	66.08	65.80	-3	3,965	-0.08%
2024/04/03	2	65.30	8	65.05	64.90	-6	4,086	-0.15%
2024/04/02	5	64.96	15	65.00	65.10	-10	4,399	-0.23%
2024/04/01	1	65.40	1	65.50	65.40	0	4,473	0.00%
2024/03/26	12	66.34	0	0.00	65.30	12	4,443	0.27%
2024/03/25	11	67.57	2	67.25	67.30	9	4,406	0.20%
2024/03/22	3	65.87	3	66.20	65.70	0	4,392	0.00%
2024/03/21	2	66.15	1	66.50	66.20	1	4,376	0.02%
2024/03/20	3.1	67.18	10	66.76	66.00	-6.9	4,370	-0.16%
2024/03/19	1.1	69.00	1	67.80	67.50	0.1	4,349	0.00%
2024/03/18	11	68.45	10	68.70	68.90	1	4,375	0.02%
2024/03/15	9	68.14	17	67.71	67.60	-8	4,498	-0.18%
2024/03/14	9	69.18	0	0.00	67.90	9	4,481	0.20%
2024/03/13	7	70.69	31	69.10	71.00	-24	4,425	-0.54%
2024/03/12	36	72.09	5.1	70.09	72.40	30.9	4,272	0.72%
2024/03/11	11	70.65	5	70.66	68.70	6	4,134	0.15%
2024/03/08	26	72.84	11.1	74.11	70.80	14.9	4,020	0.37%
2024/03/07	97.1	77.51	60	77.05	76.10	37.1	3,727	1.00%
2024/03/06	12	72.98	15	73.18	73.20	-3	3,062	-0.10%
2024/03/04	12	68.27	24	69.65	67.50	-12	2,823	-0.42%
2024/03/01	2	67.90	9	68.69	68.00	-7	2,698	-0.26%
2024/02/29	6	66.70	7	66.07	66.50	-1	2,608	-0.04%
2024/02/27	1.1	65.56	0	0.00	65.70	1.1	2,572	0.04%
2024/02/26	1	64.90	0	0.00	64.50	1	2,555	0.04%
2024/02/23	2.3	64.73	1	65.50	64.00	1.3	2,558	0.05%
2024/02/22	0	0.00	1	67.00	66.10	-1	2,545	-0.04%
2024/02/21	7	65.46	5	65.58	65.20	2	2,529	0.08%
2024/02/20	4	65.05	5	65.80	65.50	-1	2,514	-0.04%
2024/02/19	4	66.48	0	0.00	66.10	4	2,493	0.16%
2024/02/16	2	67.80	12	68.15	67.30	-10	2,461	-0.41%
2024/02/15	8	64.59	6	64.03	65.50	2	2,388	0.08%
2024/02/02	6	66.45	5	66.68	66.50	1	2,301	0.04%
2024/02/01	0	0.00	0.1	64.50	64.40	-0.1	2,132	0.00%
2024/01/30	16.1	64.99	21	64.79	64.00	-4.9	2,143	-0.23%
2024/01/29	1	63.20	0	0.00	63.10	1	2,064	0.05%
2024/01/24	0	0.00	16	62.92	62.60	-16	2,267	-0.71%
2024/01/23	17	62.79	2	62.85	63.00	15	2,302	0.65%
2024/01/22	16	63.05	0	0.00	63.60	16	2,289	0.70%
2024/01/19	10	61.50	0	0.00	61.60	10	2,258	0.44%
2024/01/17	10	60.60	0	0.00	60.80	10	2,247	0.45%
2024/01/16	0	61.71	0	0.00	61.60	0	2,236	0.00%
2024/01/15	1	62.00	1	62.30	62.00	0	2,233	0.00%
2024/01/12	1	61.20	0.1	61.50	60.50	0.9	2,228	0.04%
2024/01/11	0	0.00	1	61.70	61.50	-1	2,221	-0.05%
2024/01/10	2	60.20	0	0.00	60.00	2	2,220	0.09%
2024/01/09	0	0.00	1	63.00	60.90	-1	2,213	-0.05%
2024/01/05	1	62.60	1	63.00	62.60	0	2,195	0.00%
2024/01/04	1	63.60	1	63.50	64.00	0	2,177	0.00%
2024/01/03	1	66.00	0	0.00	65.90	1	2,083	0.05%
2024/01/02	2	66.40	1	66.60	67.30	1	2,062	0.05%
2023/12/29	2	67.70	5.1	67.68	67.20	-3.1	1,996	-0.16%
2023/12/28	53.2	66.61	55	66.66	67.10	-1.8	1,884	-0.10%
2023/12/27	0	0.00	1	64.20	64.50	-1	1,600	-0.06%
2023/12/26	1	60.10	0	0.00	60.10	1	1,548	0.06%
2023/12/22	0	0.00	100	60.11	60.80	-100	1,621	-6.17%
2023/12/19	0	0.00	1	58.00	58.30	-1	1,837	-0.05%
2023/12/18	1	59.60	142	60.11	59.50	-141	1,920	-7.34%	大賣/鉅額交易
2023/12/14	0	0.00	2	62.30	62.50	-2	2,065	-0.10%
2023/12/13	0	0.00	2	62.05	62.00	-2	2,071	-0.10%
2023/12/12	88	65.22	45	64.40	61.60	43	2,069	2.08%
2023/12/11	22	61.73	3	62.33	62.20	19	2,006	0.95%
2023/12/08	27	61.14	0	0.00	60.80	27	2,009	1.34%
2023/12/07	1	62.10	0	0.00	61.20	1	2,022	0.05%
2023/12/05	0	0.00	2	60.90	60.90	-2	2,169	-0.09%
2023/12/04	2	62.10	4	62.28	61.50	-2	2,315	-0.09%
2023/12/01	115	61.98	9	62.44	61.30	106	2,334	4.54%	大買/鉅額交易
2023/11/30	4	60.58	7	60.71	61.20	-3	2,348	-0.13%
2023/11/29	3	60.23	0	0.00	60.40	3	2,495	0.12%
2023/11/28	3	59.47	3	60.07	60.30	0	2,507	0.00%
2023/11/27	26	58.64	0	0.00	58.30	26	2,540	1.02%
2023/11/24	0	0.00	2	59.30	58.60	-2	2,601	-0.08%
2023/11/22	1	61.30	0	0.00	60.80	1	2,615	0.04%
2023/11/21	1	60.40	0	0.00	60.60	1	2,621	0.04%
2023/11/17	1	59.90	0	0.00	59.50	1	2,674	0.04%
2023/11/16	6	59.73	1	59.70	59.70	5	2,806	0.18%
2023/11/15	0	0.00	2.5	60.16	59.60	-2.5	2,855	-0.09%
2023/11/14	6	60.30	0	0.00	60.50	6	2,911	0.21%
2023/11/13	5	60.04	0	0.00	60.00	5	3,040	0.16%
2023/11/10	2	60.05	0	0.00	59.80	2	3,088	0.06%
2023/11/09	0	0.00	8	60.83	60.40	-8	3,096	-0.26%
2023/11/08	1	59.70	0	0.00	59.50	1	3,099	0.03%
2023/11/07	2	59.80	3	59.87	59.50	-1	3,136	-0.03%
2023/11/06	1	58.90	0	0.00	58.70	1	3,149	0.03%
2023/11/03	2	58.85	0	0.00	58.00	2	3,171	0.06%
2023/11/02	4	59.18	7	59.41	59.40	-3	3,210	-0.09%
2023/11/01	16	57.88	10	57.20	56.50	6	3,215	0.19%
2023/10/31	2	59.90	0	0.00	59.90	2	3,145	0.06%
2023/10/18	0	0.00	1	53.70	54.10	-1	5,734	-0.02%
2023/10/11	5	57.00	0	0.00	56.80	5	6,643	0.08%
2023/10/06	1	59.50	0	0.00	59.50	1	6,668	0.01%
2023/10/03	2	62.70	0	0.00	62.00	2	6,624	0.03%
2023/09/28	1	63.60	1	62.40	62.40	0	6,554	0.00%
2023/09/26	1	63.80	1	65.50	61.70	0	6,537	0.00%
2023/09/25	2	63.85	4	63.60	63.10	-2	6,438	-0.03%
2023/09/22	3	64.53	4	64.20	64.60	-1	6,412	-0.02%
2023/09/21	4	63.15	2	63.10	64.00	2	6,325	0.03%
2023/09/20	0	0.00	1	64.10	61.90	-1	6,229	-0.02%
2023/09/19	0	0.00	150	61.26	61.20	-150	6,088	-2.46%	大賣/鉅額交易
2023/09/15	1	64.20	3	64.53	64.00	-2	6,063	-0.03%
2023/09/14	158	62.26	26.1	63.86	64.50	132	6,016	2.19%	大買/鉅額交易
2023/09/13	1	60.00	0	0.00	60.90	1	5,931	0.02%
2023/09/11	2	63.05	2	61.60	60.80	0	5,902	0.00%
2023/09/08	3.1	63.39	2	63.20	63.60	1.1	5,850	0.02%
2023/09/07	4	62.30	8	64.49	63.70	-4	5,731	-0.07%
2023/09/06	1	60.90	0	0.00	61.00	1	5,589	0.02%
2023/09/04	3	60.50	5	60.86	61.70	-2	5,585	-0.04%
2023/08/31	4	58.95	1	59.00	58.90	3	5,493	0.05%
2023/08/30	0	0.00	1	58.30	59.20	-1	5,485	-0.02%
2023/08/22	11	59.36	1	58.70	58.70	10	5,453	0.18%
2023/08/17	6	58.30	6	61.08	61.50	0	5,252	0.00%
2023/08/16	2	57.35	0	0.00	57.70	2	5,115	0.04%
2023/08/15	0	0.00	1	56.60	56.20	-1	5,068	-0.02%
2023/08/11	6	59.20	5	57.88	57.70	1	5,027	0.02%
2023/08/10	0	0.00	1	56.90	57.10	-1	4,973	-0.02%
2023/08/08	0	0.00	0	61.70	62.10	0	4,893	0.00%
2023/08/07	1	61.80	1	62.80	63.80	0	4,845	0.00%
2023/08/04	3	62.04	1	62.80	62.80	2	4,785	0.04%
2023/08/02	70	61.40	71	63.86	61.80	-1	4,774	-0.02%
2023/08/01	0	0.00	1	66.70	66.30	-1	4,756	-0.02%
2023/07/31	0	0.00	20	69.57	68.10	-20	4,908	-0.41%
2023/07/28	1	71.60	0	0.00	70.70	1	4,807	0.02%
2023/07/27	16	73.01	8	72.59	71.60	8	4,702	0.17%
2023/07/26	23	72.79	20	73.88	71.10	3	4,455	0.07%
2023/07/25	17	75.03	19	75.67	74.20	-2	4,307	-0.05%
2023/07/24	27.5	75.23	14	75.16	76.10	13.5	3,872	0.35%
2023/07/21	25	67.58	35	68.11	70.90	-10	3,203	-0.31%
2023/07/20	1	62.90	13	64.12	64.50	-12	2,530	-0.47%
2023/07/19	35	58.27	16	58.64	58.70	19	2,430	0.78%
2023/07/18	12	58.91	39	60.06	60.00	-27	2,310	-1.17%
2023/07/17	375	60.48	476.1	59.28	57.90	-101.1	2,023	-5.00%	大買/大賣/鉅額交易
2023/07/14	268.1	55.09	141	55.04	55.10	127	1,750	7.26%	大買/大賣/鉅額交易
2023/07/13	10	50.20	1.2	50.83	50.10	8.8	1,678	0.52%
2023/07/11	1	49.65	1	50.10	49.35	0	1,690	0.00%
2023/07/05	0	0.00	1	49.35	49.00	-1	1,759	-0.06%
2023/07/04	0	0.00	2	50.20	50.10	-2	1,771	-0.11%
2023/07/03	1	48.30	1	48.60	48.35	0	1,744	0.00%
2023/06/30	0	0.00	1	46.10	46.55	-1	1,733	-0.06%
2023/06/27	0	0.00	1	46.60	45.80	-1	2,043	-0.05%
2023/06/26	1	48.30	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	1	49.80	49.70	-1	2,131	-0.05%
2023/06/19	0	48.95	0	0.00	48.80	0	2,306	0.00%
2023/06/15	2	48.55	0	0.00	48.70	2	2,294	0.09%
2023/06/14	2	49.80	0	0.00	49.10	2	2,283	0.09%
2023/06/13	3	49.93	3	49.97	49.85	0	2,275	0.00%
2023/06/12	0	0.00	1	50.10	49.95	-1	2,265	-0.04%
2023/06/09	3	49.58	5	50.24	51.10	-2	2,250	-0.09%
2023/06/08	2	49.48	0	49.40	48.60	2	2,214	0.09%
2023/06/07	1	51.90	1	51.50	51.90	0	2,156	0.00%
2023/06/06	0	0.00	0	49.50	50.10	0	2,107	0.00%
2023/06/05	1	51.60	0	51.50	51.40	1	2,079	0.05%
2023/06/01	0	0.00	3	49.60	50.00	-3	2,021	-0.15%
2023/05/31	3	50.20	0	0.00	50.00	3	2,009	0.15%
2023/05/30	0	0.00	0	48.60	49.85	0	1,993	0.00%
2023/05/29	4	49.44	4.1	49.69	49.45	-0.1	1,965	0.00%
2023/05/25	1	47.50	1	48.20	47.90	0	1,888	0.00%
2023/05/19	1	46.50	0	0.00	46.55	1	1,830	0.05%
2023/05/17	0	0.00	1	44.95	44.95	-1	1,825	-0.05%
2023/05/16	1	44.30	0	0.00	44.35	1	1,822	0.05%
2023/05/09	2	49.70	2	47.38	46.55	0	1,771	0.00%
2023/05/08	3	49.58	2	49.02	48.20	1	1,709	0.06%
2023/05/05	4	50.18	5	50.07	49.25	-1	1,625	-0.06%
2023/05/04	2	48.25	0	0.00	47.80	2	1,422	0.14%
2023/05/03	0	0.00	4	47.75	47.50	-4	1,399	-0.29%
2023/05/02	0.1	47.75	0	0.00	47.85	0.1	1,385	0.01%
2023/04/28	16	47.64	18	47.34	47.80	-2	1,366	-0.15%
2023/04/27	0	0.00	8	46.88	46.90	-8	1,334	-0.60%
2023/04/24	2	44.20	0	0.00	44.00	2	1,271	0.16%
2023/04/21	2	43.75	0	43.80	43.50	2	1,264	0.16%
2023/04/19	2.1	47.53	0	0.00	46.70	2.1	1,206	0.17%
2023/04/18	2	47.90	0	50.00	47.70	2	1,186	0.16%
2023/04/17	0	48.05	1	48.05	48.30	-1	1,152	-0.08%
2023/04/14	0	0.00	0	49.90	47.50	0	1,085	0.00%
2023/04/13	3	46.95	0	0.00	47.40	3	1,063	0.28%
2023/04/12	1	47.40	0	0.00	47.60	1	1,029	0.10%
2023/04/11	1	47.15	2	47.60	47.05	-1	995	-0.10%
2023/04/10	0	0.00	4	46.85	46.60	-4	966	-0.41%
2023/04/07	1	46.25	0	0.00	46.10	1	950	0.11%
2023/03/31	0	0.00	1	47.60	47.50	-1	895	-0.11%
2023/03/30	1	48.65	0	48.10	47.00	1	875	0.11%
2023/03/29	1.1	48.99	3	48.58	47.30	-1.9	815	-0.24%
2023/03/28	5	47.93	3.1	47.99	45.25	1.9	700	0.28%
2023/03/27	2	46.37	0	0.00	46.85	2	549	0.36%
2023/03/24	1	42.85	1	43.00	42.60	0	461	0.00%
2023/03/23	2	43.10	14	43.31	43.60	-12	431	-2.78%
2023/03/22	12	41.15	0	0.00	41.40	12	291	4.12%
2023/03/17	0	36.10	0	0.00	36.25	0	234	0.00%
2023/03/16	0	36.10	0	0.00	35.70	0	232	0.00%
2023/03/08	0	0.00	1	38.00	38.35	-1	221	-0.45%
2023/03/07	0	38.10	0	0.00	37.90	0	221	0.01%
2023/03/06	0	0.00	0	39.20	37.75	0	218	-0.01%
2023/03/03	0	0.00	41	37.79	37.80	-41	213	-19.17%
2023/03/02	0	0.00	181	37.61	37.25	-181	209	-86.49%	大賣/鉅額交易
2023/03/01	0	0.00	33	36.05	36.10	-33	194	-16.98%
2023/02/23	21	36.00	0	0.00	36.20	21	189	11.10%
2023/02/22	10	35.50	0	0.00	35.60	10	188	5.31%
2023/02/20	8	36.63	2	36.20	36.50	6	183	3.27%
2023/02/17	10	35.30	4	35.78	35.90	6	175	3.42%
2023/02/16	46	35.25	0	0.00	35.15	46	170	26.97%
2023/02/15	163	34.62	4	34.88	35.00	159	167	94.85%	大買/鉅額交易
2023/02/08	7	34.64	0	0.00	34.50	7	159	4.40%
2023/02/07	1	34.50	0	0.00	34.50	1	152	0.66%
2023/01/05	0	31.70	0	0.00	31.55	0	162	0.01%
2023/01/04	0	0.00	0	33.20	31.50	0	164	-0.01%
2022/12/07	1	34.10	0	0.00	34.00	1	186	0.54%
2022/10/27	0.1	30.70	0	0.00	30.95	0.1	199	0.04%
2022/10/26	0	0.00	0.1	33.15	30.00	-0.1	200	-0.04%
2022/10/24	0	30.95	0	0.00	30.50	0	203	0.01%
2022/10/21	0	0.00	0	31.60	30.20	0	203	0.00%
2022/10/17	0	0.00	4	31.20	31.20	-4	201	-1.98%
2022/10/14	0	0.00	1	31.60	31.35	-1	203	-0.49%
2022/10/13	1	29.65	0	0.00	30.00	1	205	0.49%
2022/09/29	0	33.65	0	0.00	33.30	0	235	0.00%
2022/09/23	1	36.35	0	0.00	36.15	1	279	0.36%
2022/09/15	0	0.00	1	39.10	39.30	-1	288	-0.35%
2022/09/14	0.1	39.10	0	0.00	39.40	0.1	294	0.02%
2022/09/13	0	0.00	0	41.75	39.75	0	296	-0.01%
2022/09/07	0	38.70	0	0.00	37.85	0	308	0.00%
2022/08/23	0	0.00	1	42.20	42.20	-1	315	-0.32%
2022/08/22	0	0.00	0	43.00	42.70	0	317	0.00%
2022/08/19	0	0.00	4	43.50	43.50	-4	315	-1.27%
2022/08/08	1	41.30	0	42.00	41.25	1	312	0.32%
2022/08/03	1	41.45	0	0.00	41.50	1	310	0.32%
2022/08/02	0	0.00	0	40.55	41.10	0	315	0.00%
2022/07/15	3	39.27	0	0.00	39.25	3	334	0.90%
2022/07/05	3	35.60	1	35.65	35.65	2	354	0.56%
2022/07/04	0	0.00	33	36.40	36.45	-33	338	-9.74%
2022/07/01	3	33.15	1	33.50	33.15	2	330	0.61%
2022/06/29	0	38.00	0	0.00	38.15	0	333	0.00%
2022/06/24	0	0.00	10	38.02	37.95	-10	369	-2.71%
2022/06/22	3	38.20	72	38.00	37.20	-69	377	-18.30%
2022/06/21	0	0.00	9	39.64	39.60	-9	377	-2.38%
2022/06/16	20.1	44.93	0	0.00	42.20	20.1	383	5.23%
2022/06/15	0	0.00	0.1	47.75	44.15	-0.1	387	-0.02%
2022/06/13	0	0.00	1	43.80	43.80	-1	400	-0.25%
2022/06/07	0	0.00	2	44.80	44.50	-2	425	-0.47%
2022/05/26	0	43.65	0	0.00	43.05	0	576	0.00%
2022/05/25	0	0.00	12	42.67	43.40	-12	590	-2.03%
2022/05/24	8	42.45	0	0.00	42.20	8	620	1.29%
2022/05/23	0	0.00	1	44.50	42.80	-1	635	-0.16%
2022/05/20	5	42.85	0	0.00	42.85	5	664	0.75%
2022/05/17	48	42.96	0	0.00	43.30	48	831	5.77%
2022/05/13	10	41.60	0	0.00	41.70	10	871	1.15%
2022/05/12	42	42.42	0	0.00	40.95	42	926	4.53%
2022/05/11	1	42.55	1	42.05	42.05	0	983	0.00%
2022/05/10	0.1	40.85	2	40.55	42.50	-1.9	1,118	-0.17%
2022/05/09	0	0.00	50	42.11	41.60	-50	1,258	-3.97%
2022/05/05	6	44.95	0	0.00	44.95	6	1,771	0.34%
2022/04/29	0	0.00	23	44.02	43.65	-23	1,842	-1.25%
2022/04/28	62	43.94	0	0.00	43.90	62	1,916	3.24%
2022/04/27	0	0.00	2	43.18	43.80	-2	2,074	-0.10%
2022/04/25	0	0.00	1	43.90	43.85	-1	2,277	-0.04%
2022/04/22	0	0.00	2	46.00	46.20	-2	2,280	-0.09%
2022/04/20	0	0.00	1	47.40	47.15	-1	2,288	-0.04%
2022/04/18	0	0.00	75	46.50	45.85	-75	2,305	-3.25%
2022/04/12	0	0.00	1	51.10	49.80	-1	2,358	-0.04%
2022/04/01	5	54.30	0	0.00	54.20	5	2,419	0.21%
2022/03/31	2	53.80	0	0.00	53.90	2	2,422	0.08%
2022/03/30	75	52.94	2	52.00	53.20	73	2,457	2.97%
2022/03/25	1	51.90	1	52.10	51.80	0	2,511	0.00%
2022/03/22	1	52.80	1	52.60	52.30	0	2,526	0.00%
2022/03/10	1	54.60	1	54.40	54.00	0	2,903	0.00%
2022/03/09	0	0.00	2	53.45	53.10	-2	3,213	-0.06%
2022/03/08	2	51.60	4	51.28	51.80	-2	3,392	-0.06%
2022/03/07	0	52.50	0	0.00	52.80	0	3,406	0.00%
2022/03/04	1	55.50	0	0.00	55.40	1	3,446	0.03%
2022/03/03	2	57.45	0	0.00	57.10	2	3,476	0.06%
2022/02/24	0	0.00	10	55.00	52.60	-10	4,031	-0.25%
2022/02/23	0	0.00	1	55.00	55.80	-1	4,017	-0.02%
2022/02/22	0	0.00	7	55.36	54.50	-7	4,026	-0.17%
2022/02/18	0	0.00	1	57.90	58.00	-1	3,982	-0.03%
2022/02/17	18	59.38	19	59.19	57.90	-1	3,961	-0.03%
2022/02/14	4	55.98	6	55.62	55.50	-2	3,910	-0.05%
2022/02/11	5	59.80	2	59.00	59.00	3	3,864	0.08%
2022/02/10	8	61.54	32	60.18	60.30	-24	3,806	-0.63%
2022/02/09	19	60.58	3	61.33	61.20	16	3,670	0.44%
2022/02/08	89	60.71	224	60.28	60.60	-135	3,523	-3.83%	大賣/鉅額交易
2022/02/07	311	58.14	171	58.59	58.60	140	3,143	4.45%	大買/大賣/鉅額交易
2022/01/25	1	53.00	0	0.00	52.00	1	2,990	0.03%
2022/01/24	1	53.20	1	53.50	53.70	0	2,971	0.00%
2022/01/21	0	0.00	2	54.20	52.60	-2	2,933	-0.07%
2022/01/20	6	58.20	3	58.77	57.30	3	2,859	0.10%
2022/01/19	2	57.50	1	58.30	58.10	1	2,699	0.04%
2022/01/18	8	54.89	2	55.05	55.30	6	2,547	0.24%
2022/01/13	0	0.00	2	52.40	53.00	-2	2,473	-0.08%
2022/01/11	20	54.10	20	53.10	52.30	0	2,455	0.00%
2022/01/07	100	55.44	100	53.72	53.00	0	2,415	0.00%
2022/01/03	5	56.00	0	0.00	55.40	5	2,334	0.21%
2021/12/29	11	54.52	1	55.00	54.80	10	2,304	0.43%
2021/12/27	0	0.00	8	53.93	53.70	-8	2,275	-0.35%
2021/12/24	9	55.58	1	56.40	54.70	8	2,266	0.35%
2021/12/23	2	53.05	2	52.95	55.50	0	2,210	0.00%
2021/12/14	3	55.47	3.1	52.71	52.70	-0.1	2,094	0.00%
2021/12/13	3	55.23	3	55.57	55.80	0	2,064	0.00%
2021/12/10	3	54.10	3	54.60	54.50	0	2,037	0.00%
2021/12/09	1	55.10	1	54.50	54.30	0	2,018	0.00%
2021/12/08	0.1	54.80	13	54.66	54.90	-12.9	1,982	-0.65%
2021/12/07	87	53.86	89	57.99	54.00	-2	1,929	-0.10%
2021/12/06	5	60.50	3	60.77	58.20	2	1,817	0.11%
2021/12/03	227	59.82	198	60.26	59.60	29	1,681	1.72%	大買/大賣/
2021/12/02	1	59.40	50	60.35	62.20	-49	1,365	-3.59%
2021/11/30	16	55.59	12	54.97	55.30	4	1,135	0.35%
2021/11/29	7	54.50	0	0.00	54.00	7	1,067	0.66%
2021/11/26	2	56.35	4	55.40	55.00	-2	1,013	-0.20%
2021/11/25	49	57.14	48	57.60	57.60	1	944	0.11%
2021/11/24	113	56.64	197	57.93	57.80	-84	841	-9.98%	大買/大賣/
2021/11/23	179	56.10	179	56.10	56.10	0	527	0.00%	大買/大賣/
2021/11/22	0	0.00	30	51.00	51.00	-30	380	-7.89%
2021/11/19	30	45.99	0	0.00	46.40	30	365	8.22%
2021/11/16	0	0.00	1	44.00	43.80	-1	335	-0.30%
2021/11/12	16	45.28	3	45.44	45.40	13	324	4.00%
2021/11/11	87	46.58	85	46.60	46.60	2	285	0.69%
2021/10/28	0	0.00	0	40.70	41.00	0	233	0.00%
2021/10/27	4	39.85	4	39.83	40.00	0	233	0.00%
2021/10/14	1	36.95	1	37.25	37.45	0	285	0.00%
2021/10/07	1	38.10	1	38.60	39.10	0	315	0.00%
2021/10/06	1	37.80	0	0.00	37.55	1	325	0.31%
2021/10/05	0.1	36.70	0	0.00	37.80	0.1	334	0.02%
2021/10/04	0	38.30	0	0.00	37.00	0	338	0.00%
2021/09/28	0	42.95	0	0.00	42.05	0	362	0.00%
2021/09/27	0	0.00	1	42.45	42.05	-1	359	-0.28%
2021/09/24	1	41.30	0	0.00	41.50	1	361	0.28%
2021/09/22	47	41.03	2	41.10	40.25	45	370	12.15%
2021/09/16	1	40.50	0	0.00	40.60	1	383	0.26%
2021/09/15	4	40.55	0	0.00	40.55	4	391	1.02%
2021/09/09	0	0.00	10	40.86	40.85	-10	587	-1.70%
2021/09/08	10	40.30	1	40.30	40.40	9	587	1.53%
2021/09/07	2	41.30	52	41.11	41.40	-50	585	-8.54%
2021/09/02	11	44.68	1	44.20	44.10	10	588	1.70%
2021/08/27	5	43.10	21	42.89	43.40	-16	602	-2.66%
2021/08/26	1	43.20	0	0.00	43.40	1	605	0.17%
2021/08/25	0	0.00	20	43.50	43.90	-20	623	-3.21%
2021/08/24	21	42.22	1	42.20	42.20	20	630	3.17%
2021/08/20	0	0.00	1	42.20	41.80	-1	646	-0.15%
2021/08/17	1	43.85	1	42.20	42.00	0	652	0.00%
2021/08/11	10	45.40	0	0.00	45.40	10	659	1.52%
2021/08/10	5	47.15	0	0.00	47.35	5	672	0.74%
2021/08/09	51	48.06	1	47.50	47.50	50	686	7.28%
2021/08/06	21	49.21	1	48.95	48.95	20	691	2.89%
2021/08/04	1	50.00	1	49.80	49.80	0	735	0.00%
2021/08/03	0	0.00	2	50.00	49.55	-2	760	-0.26%
2021/08/02	0	0.00	1	48.75	49.10	-1	768	-0.13%
2021/07/30	2	50.95	1	50.50	50.30	1	773	0.13%
2021/07/21	0	0.00	1	52.10	52.10	-1	788	-0.13%
2021/07/20	2	51.95	2	52.20	51.80	0	791	0.00%
2021/07/19	1	53.80	0	0.00	52.90	1	790	0.13%
2021/07/16	1	54.10	1	55.30	54.30	0	811	0.00%
2021/07/15	1	53.60	7	54.01	53.90	-6	805	-0.75%
2021/07/14	0	0.00	3	53.67	53.30	-3	804	-0.37%
2021/07/13	7	53.81	2	53.45	52.60	5	810	0.62%
2021/07/12	6	52.80	1	52.90	52.50	5	813	0.61%
2021/07/09	1	53.70	2	53.45	53.30	-1	839	-0.12%
2021/07/08	2	52.85	3	53.97	54.00	-1	944	-0.11%
2021/07/07	0	0.00	2	51.80	51.70	-2	951	-0.21%
2021/07/01	0	0.00	2	51.30	51.10	-2	981	-0.20%
2021/06/30	1	51.90	0	0.00	51.80	1	995	0.10%
2021/06/28	1	52.20	1	52.80	52.40	0	1,131	0.00%
2021/06/25	4	53.10	0	0.00	52.40	4	1,146	0.35%
2021/06/24	4	53.25	0	0.00	53.00	4	1,142	0.35%
2021/06/23	2	53.40	2	53.75	53.60	0	1,137	0.00%
2021/06/22	0	0.00	1	54.40	53.80	-1	1,130	-0.09%
2021/06/21	3	55.43	3	54.57	55.00	0	1,095	0.00%
2021/06/18	2	52.70	3	53.77	54.70	-1	1,008	-0.10%
2021/06/17	0	0.00	1	49.75	49.75	-1	957	-0.10%
2021/06/16	1	49.75	0	0.00	49.10	1	965	0.10%
2021/06/15	0	0.00	7	49.81	49.95	-7	970	-0.72%
2021/06/10	1	48.50	1	48.95	49.20	0	1,017	0.00%
2021/06/09	1	48.95	0	0.00	48.35	1	1,017	0.10%
2021/06/04	1	48.95	21	48.50	48.50	-20	1,024	-1.95%
2021/06/03	0	0.00	10	49.53	49.40	-10	1,024	-0.98%
2021/06/02	24	50.49	1	51.70	49.60	23	1,026	2.24%
2021/06/01	4	49.66	1	49.95	50.50	3	1,012	0.30%
2021/05/31	6	47.27	1	47.90	48.70	5	1,005	0.50%
2021/05/28	2	46.68	0	0.00	46.80	2	997	0.20%
2021/05/25	1	46.10	1	46.40	46.60	0	1,003	0.00%
2021/05/20	1	44.20	2	44.85	44.55	-1	1,009	-0.10%
2021/05/19	2	44.43	2	44.93	44.80	0	1,012	0.00%
2021/05/18	0	0.00	2	44.05	45.00	-2	1,019	-0.20%
2021/05/17	2	41.25	1	42.80	40.95	1	1,010	0.10%
2021/05/14	0	0.00	1	45.50	45.50	-1	998	-0.10%
2021/05/13	2	41.28	2	42.55	44.30	0	996	0.00%
2021/05/12	2	48.63	0	0.00	45.00	2	979	0.20%
2021/05/11	22	50.64	1	49.95	50.00	21	957	2.19%
2021/05/10	1	56.00	1	55.40	55.40	0	937	0.00%
2021/05/07	0	0.00	1	57.60	57.70	-1	937	-0.11%
2021/05/06	2	55.80	1	55.50	55.50	1	934	0.11%
2021/05/05	1	56.50	1	56.30	56.10	0	931	0.00%
2021/05/04	0	0.00	1	57.00	56.00	-1	930	-0.11%
2021/04/27	5	61.50	1	61.90	61.50	4	941	0.43%
2021/04/22	0	0.00	42	63.36	62.10	-42	957	-4.39%
2021/04/19	18	65.82	0	0.00	65.20	18	1,025	1.75%
2021/04/16	26	65.65	1	66.90	65.40	25	1,025	2.44%
2021/04/15	4	66.73	4	66.25	66.30	0	1,053	0.00%
2021/04/14	8	66.36	4	66.10	67.50	4	1,027	0.39%
2021/04/07	0	0.00	2	64.20	64.50	-2	960	-0.21%
2021/04/01	5	66.52	1	66.20	65.60	4	940	0.43%
2021/03/31	3	65.67	2	65.70	66.00	1	907	0.11%
2021/03/26	0	0.00	0	61.00	60.20	0	796	0.00%
2021/03/24	0	0.00	1	61.20	61.20	-1	807	-0.12%
2021/03/22	1	62.60	0	0.00	62.20	1	817	0.12%
2021/03/16	0	64.20	0	0.00	63.80	0	823	0.00%
2021/03/15	0	61.50	0	0.00	61.00	0	803	0.00%
2021/03/11	0	61.00	2	61.00	61.00	-2	834	-0.24%
2021/03/10	0	60.80	1	60.60	60.50	-1	847	-0.12%
2021/03/05	0	60.00	0	0.00	59.60	0	906	0.00%
2021/03/03	5	59.20	10	59.75	59.50	-5	1,038	-0.48%
2021/03/02	5	60.02	0	0.00	58.90	5	1,048	0.48%
2021/02/26	1	61.10	1	60.40	60.30	0	1,078	0.00%
2021/02/23	0	62.00	0	0.00	60.50	0	1,180	0.00%
2021/02/19	0	61.00	0	0.00	60.30	0	1,432	0.00%
2021/02/17	1	57.10	2	57.20	57.50	-1	1,475	-0.07%
2021/02/04	2	56.00	4	56.80	56.40	-2	1,734	-0.12%
2021/01/28	0	0.00	4	58.05	57.90	-4	1,865	-0.21%
2021/01/22	0	0.00	7	58.63	58.60	-7	1,932	-0.36%
2021/01/21	2	57.80	10	57.90	58.10	-8	1,944	-0.41%
2021/01/12	5	66.78	5	66.80	65.10	0	1,871	0.00%
2021/01/11	0	0.00	5	66.00	65.50	-5	1,826	-0.27%
2021/01/08	5	65.70	0	0.00	65.90	5	1,830	0.27%
2021/01/06	10	64.70	0	0.00	64.30	10	1,808	0.55%
2021/01/05	0	0.00	5	64.80	65.60	-5	1,790	-0.28%
2020/12/22	0	0.00	5	64.00	64.00	-5	1,983	-0.25%
2020/12/16	10	65.50	2	65.85	65.40	8	1,990	0.40%
2020/12/11	2	64.10	0	0.00	64.20	2	1,996	0.10%
2020/12/09	1	67.00	1	66.60	66.70	0	2,011	0.00%
2020/12/03	1	68.80	1	67.90	67.60	0	2,007	0.00%
2020/12/01	1	68.60	1	68.60	68.30	0	2,002	0.00%
2020/11/30	0	0.00	2	69.10	69.40	-2	1,983	-0.10%
2020/11/27	1	66.50	2	67.35	68.40	-1	1,910	-0.05%
2020/11/26	0	0.00	1	65.40	64.90	-1	1,859	-0.05%
2020/11/25	6	65.78	2	65.10	65.00	4	1,858	0.22%
2020/11/24	9	67.04	1	67.80	66.40	8	1,834	0.44%
2020/11/23	1	67.90	0	0.00	67.90	1	1,810	0.06%
2020/11/20	1	69.00	0	0.00	68.40	1	1,830	0.05%
2020/11/19	1	68.60	2	68.35	69.10	-1	1,814	-0.06%
2020/11/18	9	69.27	12	68.93	68.50	-3	1,780	-0.17%
2020/11/17	1	64.30	0	0.00	64.40	1	1,626	0.06%
2020/11/16	5	64.90	5	64.78	64.90	0	1,688	0.00%
2020/11/13	4	64.43	1	64.40	64.50	3	1,692	0.18%
2020/11/12	8	64.75	9	65.82	65.70	-1	1,655	-0.06%
2020/11/11	1	62.40	1	62.90	62.30	0	1,453	0.00%
2020/11/10	3	61.70	1	61.80	62.20	2	1,449	0.14%
2020/11/09	4	61.10	7	61.63	61.80	-3	1,435	-0.21%
2020/11/06	2	60.10	0	0.00	59.60	2	1,420	0.14%
2020/11/04	2	57.80	0	0.00	57.80	2	1,420	0.14%
2020/10/27	0	0.00	1	59.20	59.00	-1	1,544	-0.06%
2020/10/23	1	61.20	0	0.00	61.00	1	1,586	0.06%
2020/10/22	0	0.00	2	60.10	60.60	-2	1,630	-0.12%
2020/10/16	2	62.70	0	0.00	60.70	2	1,757	0.11%
2020/10/07	8	65.29	11	64.75	64.80	-3	2,129	-0.14%
2020/10/06	4	64.90	25	65.18	65.40	-21	2,178	-0.96%
2020/10/05	3	65.07	15	64.83	65.70	-12	2,251	-0.53%
2020/09/30	3	60.57	5	60.56	61.10	-2	2,300	-0.09%
2020/09/29	2	60.80	0	0.00	60.30	2	2,440	0.08%
2020/09/28	1	61.20	1	60.90	59.80	0	2,769	0.00%
2020/09/25	1	56.70	7	57.06	56.20	-6	2,815	-0.21%
2020/09/24	5	60.50	1	61.00	60.10	4	2,847	0.14%
2020/09/23	0	0.00	1	62.70	62.70	-1	2,871	-0.03%
2020/09/18	2	65.35	2	65.20	64.70	0	2,996	0.00%
2020/09/17	5	65.54	5	65.00	65.00	0	3,012	0.00%
2020/09/16	3	65.20	5	64.44	64.40	-2	3,024	-0.07%
2020/09/15	20	64.22	8	64.30	64.00	12	3,053	0.39%
2020/09/14	0	0.00	1	65.00	65.00	-1	3,082	-0.03%
2020/09/08	0	0.00	2	63.70	63.00	-2	3,159	-0.06%
2020/09/04	6	65.90	0	0.00	66.10	6	3,218	0.19%
2020/09/03	1	68.30	0	0.00	67.20	1	3,237	0.03%
2020/09/01	3	67.00	1	66.60	66.90	2	3,325	0.06%
2020/08/31	0	66.80	2	67.30	66.80	-2	3,403	-0.06%
2020/08/28	4	67.75	1	67.80	67.30	3	3,448	0.09%
2020/08/27	10	68.37	0	0.00	67.20	10	3,487	0.29%
2020/08/26	23	69.29	23	69.12	69.00	0	3,658	0.00%
2020/08/25	1	67.00	0	0.00	66.80	1	3,637	0.03%
2020/08/24	1	67.50	0	0.00	67.20	1	3,693	0.03%
2020/08/21	33	66.43	31	67.19	67.30	2	3,710	0.05%
2020/08/20	3	65.63	2	65.70	65.40	1	3,746	0.03%
2020/08/19	2	72.85	0	0.00	72.60	2	3,790	0.05%
2020/08/18	0	0.00	1	75.80	75.60	-1	3,805	-0.03%
2020/08/17	3	76.70	20	76.65	76.30	-17	3,839	-0.44%
2020/08/14	0	0.00	21	75.72	76.10	-21	3,873	-0.54%
2020/08/13	6	75.68	0	0.00	75.10	6	3,893	0.15%
2020/08/11	11	77.45	0	0.00	76.00	11	3,950	0.28%
2020/08/07	7	80.00	8	80.16	79.50	-1	4,125	-0.02%
2020/08/05	0	0.00	1	79.00	78.60	-1	4,167	-0.02%
2020/08/04	0	0.00	1	78.40	78.30	-1	4,217	-0.02%
2020/08/03	30	78.96	2	78.80	78.40	28	4,296	0.65%
2020/07/31	6	80.58	3	80.93	82.00	3	4,366	0.07%
2020/07/30	1	81.00	0	0.00	81.10	1	4,442	0.02%
2020/07/29	0	0.00	2	78.50	78.90	-2	4,670	-0.04%
2020/07/28	0	0.00	2	77.55	77.00	-2	4,731	-0.04%
2020/07/27	0	0.00	15	80.96	80.10	-15	4,772	-0.31%
2020/07/24	0	0.00	5	82.00	82.00	-5	4,999	-0.10%
2020/07/23	7	83.83	5	83.80	83.80	2	5,474	0.04%
2020/07/22	8	84.91	3	85.00	85.10	5	5,504	0.09%
2020/07/21	1	83.30	2	84.65	84.70	-1	5,508	-0.02%
2020/07/20	5	82.56	10	82.57	82.40	-5	5,548	-0.09%
2020/07/17	4	87.48	6	85.00	84.40	-2	5,552	-0.04%
2020/07/16	14	87.36	16	87.62	87.00	-2	5,584	-0.04%
2020/07/15	26	88.38	24	89.65	87.40	2	5,595	0.04%
2020/07/14	0	0.00	1	87.90	87.50	-1	5,562	-0.02%
2020/07/13	10	87.06	3	87.33	86.50	7	5,645	0.12%
2020/07/10	8	86.85	8	86.84	86.50	0	5,669	0.00%
2020/07/09	34	90.34	34	92.13	90.20	0	5,663	0.00%
2020/07/08	9	91.92	12	91.15	91.70	-3	5,700	-0.05%
2020/07/07	39	92.34	24	92.17	92.20	15	5,743	0.26%
2020/07/06	9	90.18	4	90.15	90.50	5	5,507	0.09%
2020/07/03	4	89.18	0	0.00	88.10	4	5,512	0.07%
2020/06/30	3	90.47	1	90.60	90.60	2	5,904	0.03%
2020/06/29	0	0.00	2	89.85	89.70	-2	5,942	-0.03%
2020/06/24	1	88.60	1	89.60	88.60	0	5,986	0.00%
2020/06/23	2	89.30	2	88.85	88.60	0	6,074	0.00%
2020/06/19	2	89.95	2	89.20	89.00	0	6,400	0.00%
2020/06/18	0	0.00	1	88.70	88.60	-1	6,555	-0.02%
2020/06/17	1	89.90	0	0.00	89.50	1	6,682	0.01%
2020/06/16	1	89.90	2	90.20	90.20	-1	6,780	-0.01%
2020/06/15	0	0.00	1	88.00	87.60	-1	7,043	-0.01%
2020/06/12	1	87.70	1	85.70	88.00	0	7,310	0.00%
2020/06/11	5	89.68	1	91.50	89.60	4	7,479	0.05%
2020/06/08	3	94.90	2	94.05	92.60	1	8,061	0.01%
2020/06/05	1	94.10	2	93.50	94.60	-1	8,267	-0.01%
2020/06/04	4	93.53	3	93.83	93.50	1	8,463	0.01%
2020/06/03	2	92.65	6	93.15	93.20	-4	8,549	-0.05%
2020/06/02	15	93.93	41	94.26	91.90	-26	8,694	-0.30%
2020/05/29	39	89.09	38	90.06	89.00	1	9,020	0.01%
2020/05/28	3	90.63	5	90.60	89.80	-2	9,091	-0.02%
2020/05/27	3	92.87	9	92.52	90.90	-6	9,238	-0.06%
2020/05/26	10	92.31	3	93.13	92.70	7	9,535	0.07%
2020/05/25	5	90.90	0	0.00	89.80	5	9,889	0.05%
2020/05/22	26	92.05	2	91.95	90.80	24	10,018	0.24%
2020/05/21	18	91.47	0	0.00	92.00	18	9,998	0.18%
2020/05/20	1	90.50	0	0.00	90.50	1	9,983	0.01%
2020/05/19	1	91.60	12	92.44	91.80	-11	9,972	-0.11%
2020/05/18	9	91.29	3	91.77	90.90	6	9,965	0.06%
2020/05/15	10	91.10	5	93.10	90.30	5	9,945	0.05%
2020/05/14	4	95.48	15	94.06	92.60	-11	9,870	-0.11%
2020/05/13	12	92.88	1	93.00	93.70	11	9,811	0.11%
2020/05/12	1	96.00	61	95.24	93.90	-60	9,963	-0.60%
2020/05/11	2	95.45	3	96.30	95.30	-1	9,941	-0.01%
2020/05/08	17	96.19	18	95.97	94.60	-1	9,931	-0.01%
2020/05/07	21	98.15	52	100.24	96.90	-31	9,868	-0.31%
2020/05/06	44	97.79	2	98.75	98.20	42	9,762	0.43%
2020/05/05	36	99.30	29	100.27	98.50	7	9,741	0.07%
2020/05/04	16	97.56	5	96.20	98.00	11	9,542	0.12%
2020/04/30	14	97.21	7	97.37	96.70	7	9,499	0.07%
2020/04/29	27	99.31	37	97.98	97.00	-10	9,497	-0.11%
2020/04/28	34	98.98	35	97.10	99.20	-1	9,332	-0.01%
2020/04/27	11	91.09	0	0.00	90.90	11	8,871	0.12%
2020/04/24	0	0.00	3	89.97	90.00	-3	8,832	-0.03%
2020/04/23	17	90.35	8	89.30	90.00	9	8,807	0.10%
2020/04/22	0	0.00	2	87.95	88.00	-2	8,741	-0.02%
2020/04/21	2	90.10	6	88.57	87.90	-4	8,709	-0.05%
2020/04/20	21	88.94	3	89.03	89.30	18	8,631	0.21%
2020/04/17	3	89.27	6	90.70	88.10	-3	8,629	-0.03%
2020/04/16	3	91.40	6	92.00	90.80	-3	8,588	-0.03%
2020/04/15	70	91.11	75	91.21	91.10	-5	8,512	-0.06%
2020/04/14	11.2	90.26	4	90.35	91.30	7.2	8,509	0.08%
2020/04/13	5	91.64	2	92.10	90.10	3	8,521	0.04%
2020/04/10	11	90.28	12	90.02	90.60	-1	8,423	-0.01%
2020/04/09	5.2	89.13	23	88.52	87.50	-17.8	8,305	-0.21%
2020/04/08	4	89.80	1	90.00	90.60	3	8,261	0.04%
2020/04/07	11	91.75	24	91.93	90.10	-13	8,198	-0.16%
2020/04/06	35.2	91.04	17	91.25	91.80	18.2	8,011	0.23%
2020/04/01	22.2	88.16	6	87.33	87.60	16.2	7,877	0.21%
2020/03/31	1	86.60	36	88.01	86.70	-35	7,985	-0.44%
2020/03/30	36	87.91	3	86.37	87.10	33	7,973	0.41%
2020/03/27	9	88.57	3	87.60	84.70	6	8,009	0.07%
2020/03/26	8	85.54	18	86.20	88.00	-10	8,005	-0.12%
2020/03/25	28	86.60	13	88.26	84.00	15	7,898	0.19%
2020/03/24	109	84.88	109	83.80	84.90	0	7,733	0.00%	大買/大賣/
2020/03/23	4	78.70	1	78.50	80.00	3	7,629	0.04%
2020/03/20	7	75.66	10	76.23	77.00	-3	7,849	-0.04%
2020/03/19	11	72.35	11	71.19	70.00	0	8,024	0.00%
2020/03/18	149	77.80	152	80.88	77.70	-3	7,779	-0.04%	大買/大賣/
2020/03/17	13	77.01	15	78.74	79.80	-2	7,527	-0.03%
2020/03/16	167	78.07	165	85.45	77.00	2	7,345	0.03%	大買/大賣/
2020/03/13	24	77.84	25	83.37	85.00	-1	7,123	-0.01%
2020/03/12	3	85.03	2	83.10	84.30	1	6,970	0.01%
2020/03/11	23	91.33	17	90.76	88.80	6	6,873	0.09%
2020/03/10	21	86.91	32	89.00	91.00	-11	6,670	-0.16%
2020/03/09	1	85.00	1	88.10	84.10	0	6,453	0.00%
2020/03/06	12	89.36	13	90.02	89.90	-1	6,382	-0.02%
2020/03/05	28.2	88.81	28	87.87	89.20	0.2	6,342	0.00%
2020/03/04	8	83.09	2	83.25	83.60	6	6,476	0.09%
2020/03/03	129	82.72	127	84.39	82.50	2	6,458	0.03%	大買/大賣/
2020/03/02	20	81.99	25	81.79	82.10	-5	6,374	-0.08%
2020/02/27	24	86.18	15	82.53	79.70	9	6,266	0.14%
2020/02/26	23	83.43	44	83.85	86.90	-21	6,006	-0.35%
2020/02/25	18	76.97	1	79.00	79.00	17	5,555	0.31%
2020/02/21	1	74.20	9	73.83	74.00	-8	5,577	-0.14%
2020/02/17	16	76.41	14	76.61	76.40	2	5,816	0.03%
2020/02/14	11	78.02	7	77.41	77.70	4	5,862	0.07%
2020/02/13	8	80.19	2	78.20	77.10	6	5,845	0.10%
2020/02/12	3	76.17	2	75.60	75.60	1	5,704	0.02%
2020/02/11	1	75.80	2	75.95	75.60	-1	5,831	-0.02%
2020/02/10	2	73.25	12	74.69	74.80	-10	5,900	-0.17%
2020/02/07	1	75.90	11	74.50	74.50	-10	6,099	-0.16%
2020/02/06	6	75.87	0	0.00	77.20	6	6,246	0.10%
2020/02/05	15	74.09	2	73.70	74.50	13	6,232	0.21%
2020/02/04	6	73.60	1	73.20	73.60	5	6,302	0.08%
2020/02/03	2	72.30	1	72.70	71.70	1	6,414	0.02%
2020/01/31	4	76.85	2	74.90	76.80	2	6,410	0.03%
2020/01/30	9	81.87	4	80.43	80.10	5	6,575	0.08%
2020/01/20	0	0.00	10	88.95	89.00	-10	6,625	-0.15%
2020/01/17	2	90.25	1	89.60	89.50	1	6,804	0.01%
2020/01/16	2	89.95	3	89.90	89.80	-1	6,887	-0.01%
2020/01/15	1	90.80	18	89.80	89.80	-17	7,155	-0.24%
2020/01/14	0	0.00	8	90.98	91.10	-8	7,415	-0.11%
2020/01/10	39	88.32	22	89.17	88.00	17	7,504	0.23%
2020/01/09	24	90.40	2	90.00	90.00	22	7,496	0.29%
2020/01/08	9	89.97	10	90.64	89.90	-1	7,601	-0.01%
2020/01/07	11	92.89	5	92.24	91.90	6	7,621	0.08%
2020/01/06	1	92.10	1	91.60	91.60	0	7,678	0.00%
2020/01/03	2	95.80	1	94.20	94.20	1	7,785	0.01%
2020/01/02	1	96.00	2	96.05	96.00	-1	7,952	-0.01%
2019/12/30	21	94.58	21	95.03	94.50	0	8,535	0.00%
2019/12/27	4	95.48	2	95.05	95.00	2	8,834	0.02%
2019/12/26	7	98.73	1	99.30	96.00	6	8,889	0.07%
2019/12/25	39	97.01	45	97.39	97.00	-6	8,756	-0.07%
2019/12/24	2	96.50	2	96.90	97.60	0	8,898	0.00%
2019/12/23	3	96.10	2	95.80	95.00	1	8,878	0.01%
2019/12/20	22	95.40	22	95.10	95.50	0	8,867	0.00%
2019/12/19	4	94.05	4	94.68	95.50	0	8,965	0.00%
2019/12/18	4	94.48	3	95.07	94.10	1	9,095	0.01%
2019/12/17	45	97.72	56	98.14	95.60	-11	9,503	-0.12%
2019/12/16	22	95.41	17	94.74	95.40	5	9,286	0.05%
2019/12/13	4	91.58	5	91.04	90.70	-1	9,183	-0.01%
2019/12/12	3	91.63	61	91.95	91.40	-58	9,402	-0.62%
2019/12/11	0	0.00	13	91.99	91.50	-13	9,484	-0.14%
2019/12/10	21	93.26	0	0.00	92.70	21	9,607	0.22%
2019/12/09	15	94.23	4	94.00	93.80	11	9,898	0.11%
2019/12/06	2	94.00	2	94.00	93.10	0	9,987	0.00%
2019/12/05	9	93.00	11	92.22	93.20	-2	10,004	-0.02%
2019/12/04	11	90.84	0	0.00	91.10	11	10,187	0.11%
2019/12/03	31	91.05	0	0.00	90.80	31	10,373	0.30%
2019/12/02	8	92.25	65	92.12	92.00	-57	10,553	-0.54%
2019/11/29	110	95.94	95	97.21	93.00	15	10,837	0.14%	大買/
2019/11/28	16	91.76	5	92.48	93.00	11	10,567	0.10%
2019/11/27	26	91.79	6	91.87	91.80	20	10,976	0.18%
2019/11/26	12	91.58	7	91.13	91.00	5	11,262	0.04%
2019/11/25	15	90.04	32	91.09	90.20	-17	11,385	-0.15%
2019/11/22	7	88.70	8	89.05	88.00	-1	11,524	-0.01%
2019/11/21	13	86.76	11	87.50	88.90	2	11,884	0.02%
2019/11/20	49	87.68	44	87.37	87.80	5	12,429	0.04%
2019/11/19	37	90.49	61	90.55	89.90	-24	12,550	-0.19%
2019/11/18	74	89.82	45	90.31	90.90	29	12,826	0.23%
2019/11/15	28	91.29	31	90.87	90.20	-3	13,084	-0.02%
2019/11/14	50	91.90	21	92.21	91.40	29	13,242	0.22%
2019/11/13	12	94.17	21	94.16	94.70	-9	13,400	-0.07%
2019/11/12	11	93.15	35	93.01	93.80	-24	13,731	-0.17%
2019/11/11	26	93.25	13	93.01	92.00	13	14,183	0.09%
2019/11/08	38	93.76	31	94.36	94.30	7	14,793	0.05%
2019/11/07	30	93.20	22	93.03	92.90	8	15,392	0.05%
2019/11/06	18	97.77	46	96.05	95.50	-28	15,765	-0.18%
2019/11/05	11	94.25	71	94.74	96.00	-60	15,825	-0.38%
2019/11/04	15	92.71	22	93.20	92.80	-7	15,816	-0.04%
2019/11/01	27	90.13	17	90.14	92.20	10	15,865	0.06%
2019/10/31	69	90.99	37.1	90.62	90.60	31.9	15,969	0.20%
2019/10/30	28	92.46	34	92.90	92.80	-6	16,076	-0.04%
2019/10/29	50	93.80	71	93.76	92.80	-21	16,206	-0.13%
2019/10/28	1	98.70	16	98.75	97.80	-15	16,139	-0.09%
2019/10/25	50	98.08	45	98.14	97.80	5	16,135	0.03%
2019/10/24	21.1	97.61	57	98.11	98.00	-35.9	16,112	-0.22%
2019/10/23	47	99.55	36	98.45	97.60	11	16,129	0.07%
2019/10/22	16.1	99.62	24	98.06	100.50	-7.9	16,011	-0.05%
2019/10/21	17	96.05	10	96.24	95.80	7	16,012	0.04%
2019/10/18	9	96.28	7	97.29	97.00	2	16,083	0.01%
2019/10/17	31	94.18	32	94.85	95.90	-1	16,075	-0.01%
2019/10/16	73	95.04	71	95.10	93.60	2	16,133	0.01%
2019/10/15	82	96.55	45	96.62	95.60	37	16,127	0.23%
2019/10/14	88	97.67	83	99.29	96.90	5	16,236	0.03%
2019/10/09	33	97.39	32	98.03	97.30	1	16,162	0.01%
2019/10/08	51	98.98	44	98.00	97.50	7	16,156	0.04%
2019/10/07	29	100.70	23	100.55	99.80	6	16,067	0.04%
2019/10/04	20	96.14	34	96.16	95.10	-14	15,759	-0.09%
2019/10/03	63	91.73	65	95.47	96.50	-2	15,622	-0.01%
2019/10/02	9	91.97	4	92.10	92.30	5	15,378	0.03%
2019/10/01	87	90.77	131	90.02	91.50	-44	15,417	-0.29%	大賣/
2019/09/27	134	89.60	110	90.55	89.70	24	15,448	0.16%	大買/大賣/
2019/09/26	72	91.64	65	92.17	91.00	7	15,364	0.05%
2019/09/25	62	91.72	29	91.48	91.20	33	15,396	0.21%
2019/09/24	62	94.14	35	94.68	92.20	27	15,598	0.17%
2019/09/23	57	94.61	48	94.76	94.20	9	15,578	0.06%
2019/09/20	54	93.66	89	93.22	96.30	-35	15,538	-0.23%
2019/09/19	174	89.13	179	89.26	89.00	-5	15,258	-0.03%	大買/大賣/
2019/09/18	60	87.20	104	88.20	89.20	-44	15,388	-0.29%	大賣/
2019/09/17	61	88.69	53	86.72	86.60	8	15,311	0.05%
2019/09/16	31	90.11	29	90.59	90.40	2	15,312	0.01%
2019/09/12	280	90.89	269	91.38	91.00	11	15,693	0.07%	大買/大賣/
2019/09/11	65	89.35	64	89.22	91.30	1	15,835	0.01%
2019/09/10	22	90.55	13	90.08	88.60	9	15,670	0.06%
2019/09/09	46	91.36	52	91.39	91.10	-6	15,735	-0.04%
2019/09/06	38	92.52	30	93.25	91.00	8	15,763	0.05%
2019/09/05	278	92.65	261	90.88	93.30	17	15,706	0.11%	大買/大賣/
2019/09/04	45	89.84	40	90.31	90.40	5	15,718	0.03%
2019/09/03	303	89.61	302	92.36	89.70	1	15,971	0.01%	大買/大賣/
2019/09/02	48	92.66	66	93.00	94.10	-18	15,784	-0.11%
2019/08/30	266	95.23	213	103.07	94.10	53	15,603	0.34%	大買/大賣/
2019/08/29	184	103.76	183	101.15	104.50	1	15,310	0.01%	大買/大賣/
2019/08/28	207	98.86	211	100.03	99.50	-4	15,040	-0.03%	大買/大賣/
2019/08/27	226	100.23	221	99.05	98.70	5	14,919	0.03%	大買/大賣/
2019/08/26	22	99.62	47	97.59	96.50	-25	14,827	-0.17%
2019/08/23	30	99.92	31	101.04	102.50	-1	14,486	-0.01%
2019/08/22	16	93.29	31	92.59	95.00	-15	13,937	-0.11%
2019/08/21	66	82.94	79	82.27	86.40	-13	13,830	-0.09%
2019/08/20	63	85.79	58	84.52	83.60	5	13,650	0.04%
2019/08/19	15	83.63	17	84.21	84.00	-2	13,465	-0.01%
2019/08/16	20	83.52	14	83.17	84.00	6	13,304	0.05%
2019/08/15	34	82.20	69	82.21	82.60	-35	13,138	-0.27%
2019/08/14	39	81.52	47	82.06	83.00	-8	12,923	-0.06%
2019/08/13	385	73.19	384	78.44	78.80	1	12,624	0.01%	大買/大賣/
2019/08/12	197	72.72	43	72.18	73.10	154	12,124	1.27%	大買/鉅額交易
2019/08/08	13	67.67	158	66.75	69.30	-145	11,526	-1.26%	大賣/鉅額交易
2019/08/07	156	63.11	121	63.04	63.00	35	11,283	0.31%	大買/大賣/
2019/08/06	84	58.57	29	59.48	62.00	55	11,240	0.49%
2019/08/05	3	60.50	2	59.20	59.50	1	11,145	0.01%
2019/08/02	0	0.00	2	62.95	60.90	-2	11,223	-0.02%
2019/08/01	8	65.15	20	64.30	63.90	-12	11,152	-0.11%
2019/07/31	4	59.38	7	60.74	62.90	-3	11,202	-0.03%
2019/07/30	6	59.92	3	59.97	58.80	3	11,277	0.03%
2019/07/29	0	0.00	17	63.18	62.90	-17	11,281	-0.15%
2019/07/26	79	63.16	81	63.25	62.80	-2	11,471	-0.02%
2019/07/25	6	63.50	7	61.99	62.80	-1	11,385	-0.01%
2019/07/24	9	62.61	10	61.89	62.60	-1	11,330	-0.01%
2019/07/23	20	62.88	18	62.45	61.10	2	11,231	0.02%
2019/07/19	6	57.63	16	58.13	57.60	-10	10,913	-0.09%
2019/07/18	25	57.34	10	57.30	57.30	15	10,868	0.14%
2019/07/17	9	59.19	3	59.57	59.10	6	10,796	0.06%
2019/07/16	7	62.53	6	61.42	61.50	1	10,708	0.01%
2019/07/15	12	63.87	14	63.36	64.00	-2	10,593	-0.02%
2019/07/12	5	63.66	1	63.30	63.00	4	10,628	0.04%
2019/07/11	78	62.93	79	61.59	62.90	-1	10,841	-0.01%
2019/07/10	78	61.34	79	61.25	61.50	-1	11,154	-0.01%
2019/07/09	50	60.14	51	61.02	59.80	-1	11,151	-0.01%
2019/07/08	99	61.78	101	62.47	62.00	-2	11,535	-0.02%	大賣/
2019/07/05	11	62.82	6	63.25	62.50	5	11,722	0.04%
2019/07/04	4	61.78	6	61.73	61.30	-2	11,745	-0.02%
2019/07/03	1	66.10	2	64.90	63.20	-1	11,991	-0.01%
2019/07/02	7	65.86	3	65.07	64.80	4	12,050	0.03%
2019/07/01	12	65.85	50	66.58	64.80	-38	12,119	-0.31%
2019/06/28	38	61.82	56	62.62	61.80	-18	12,219	-0.15%
2019/06/27	56	62.00	56	62.31	62.00	0	12,399	0.00%
2019/06/26	77	62.54	79	59.87	62.70	-2	12,304	-0.02%
2019/06/25	65	62.72	29	62.45	61.20	36	12,128	0.30%
2019/06/24	71	61.07	76	60.29	61.10	-5	11,920	-0.04%
2019/06/21	143	61.16	144	62.73	61.10	-1	11,847	-0.01%	大買/大賣/
2019/06/20	19	60.87	9	60.91	63.40	10	11,615	0.09%
2019/06/19	50	58.54	48	58.68	58.50	2	11,369	0.02%
2019/06/18	7	58.97	9	57.68	56.70	-2	11,234	-0.02%
2019/06/17	46	60.02	47	58.67	60.10	-1	11,231	-0.01%
2019/06/14	0	0.00	2	57.60	58.70	-2	11,073	-0.02%
2019/06/13	6	58.50	6	59.20	58.00	0	10,957	0.00%
2019/06/12	13	58.14	12	57.16	59.00	1	10,794	0.01%
2019/06/11	40	57.10	44	58.01	57.50	-4	10,554	-0.04%
2019/06/10	3	53.43	2	54.05	54.80	1	10,059	0.01%
2019/06/06	2	47.85	2	48.08	49.90	0	9,846	0.00%
2019/06/05	12	48.35	12	49.06	48.15	0	9,730	0.00%
2019/06/03	7	47.61	4	48.05	46.90	3	9,617	0.03%
2019/05/31	3	47.68	4	48.05	48.70	-1	9,743	-0.01%
2019/05/30	0	0.00	3	46.70	47.20	-3	9,599	-0.03%
2019/05/29	16	46.65	13	46.00	46.30	3	9,596	0.03%
2019/05/27	1	47.20	0	0.00	46.75	1	9,734	0.01%
2019/05/23	1	48.15	2	47.50	47.50	-1	9,729	-0.01%
2019/05/22	2	50.45	1	49.00	49.35	1	9,720	0.01%
2019/05/21	1	49.90	1	49.15	50.70	0	9,634	0.00%
2019/05/20	2	48.80	0	0.00	47.90	2	9,479	0.02%
2019/05/17	2	52.50	0	0.00	50.50	2	9,331	0.02%
2019/05/16	5	56.22	2	54.70	54.50	3	9,202	0.03%
2019/05/15	4	56.63	6	57.10	57.50	-2	9,122	-0.02%
2019/05/14	3	51.73	6	52.70	55.50	-3	8,926	-0.03%
2019/05/13	1	52.70	15	53.37	52.10	-14	8,773	-0.16%
2019/05/10	16	54.05	0	0.00	54.00	16	8,788	0.18%
2019/05/09	4	55.38	3	54.70	54.30	1	8,664	0.01%
2019/05/08	2	56.50	2	56.60	57.50	0	8,634	0.00%
2019/05/07	5	58.54	1	60.50	55.00	4	8,405	0.05%
2019/05/06	10	60.90	4	62.83	58.60	6	8,198	0.07%
2019/05/03	7	63.33	6	63.53	62.50	1	8,044	0.01%
2019/05/02	2	63.15	1	62.80	63.60	1	7,822	0.01%
2019/04/30	0	0.00	3	61.87	62.00	-3	7,819	-0.04%
2019/04/29	3	58.50	0	0.00	58.70	3	7,862	0.04%
2019/04/26	0	0.00	1	60.40	61.30	-1	7,920	-0.01%
2019/04/25	1	61.00	2	62.25	60.00	-1	7,981	-0.01%
2019/04/24	1	60.90	4	61.58	61.00	-3	8,074	-0.04%
2019/04/23	1	57.80	5	60.20	58.50	-4	8,183	-0.05%
2019/04/22	3	60.73	0	0.00	60.80	3	8,490	0.04%
2019/04/19	2	60.70	0	0.00	60.70	2	8,704	0.02%
2019/04/18	0	0.00	1	65.00	63.80	-1	9,006	-0.01%
2019/04/17	0	0.00	6	61.67	66.90	-6	9,317	-0.06%
2019/04/16	24	60.96	17	61.63	62.00	7	9,335	0.07%
2019/04/12	20	50.40	21	52.53	53.30	-1	8,983	-0.01%
2019/04/11	5	49.90	5	49.55	49.40	0	8,634	0.00%
2019/04/10	1	48.40	0	0.00	48.35	1	8,412	0.01%
2019/04/08	13	45.42	13	47.41	48.15	0	8,086	0.00%
2019/04/02	0	0.00	20	41.43	43.55	-20	8,075	-0.25%
2019/04/01	0	0.00	80	38.98	39.70	-80	8,016	-1.00%
2019/03/29	35	36.38	0	0.00	36.10	35	7,944	0.44%
2019/03/28	50	37.46	36	37.00	36.30	14	8,027	0.17%
2019/03/22	43	36.87	31	37.14	36.55	12	8,669	0.14%
2019/03/21	1	36.55	0	0.00	36.95	1	8,582	0.01%
2019/03/20	5	35.81	1	35.90	35.55	4	8,619	0.05%
2019/03/19	13	34.10	14	34.49	34.30	-1	8,513	-0.01%
2019/03/18	28	34.20	0	0.00	34.20	28	8,445	0.33%
2019/03/15	1	34.15	0	0.00	33.80	1	8,432	0.01%
2019/03/12	0	0.00	1	33.80	33.80	-1	8,435	-0.01%
2019/03/06	2	35.88	0	0.00	35.00	2	8,268	0.02%
2019/03/05	1	34.90	0	0.00	34.90	1	8,060	0.01%
2019/02/26	1	37.55	0	0.00	36.00	1	7,885	0.01%
2019/02/25	1	35.80	9	36.23	37.50	-8	7,609	-0.11%
2019/02/21	1	33.95	0	0.00	34.15	1	7,289	0.01%
2019/02/19	7	33.85	7	33.70	33.70	0	7,169	0.00%
2019/02/18	0	0.00	2	34.35	34.20	-2	7,134	-0.03%
2019/02/15	4	33.20	0	0.00	33.15	4	7,080	0.06%
2019/02/13	3	33.97	0	0.00	33.60	3	6,930	0.04%
2019/02/12	1	35.65	3	35.48	34.80	-2	6,873	-0.03%
2019/02/11	3	34.03	0	0.00	35.10	3	6,773	0.04%
2019/01/30	6	33.25	3	33.25	33.30	3	6,671	0.04%
2019/01/25	13	35.38	0	0.00	35.20	13	6,386	0.20%
2019/01/24	1	34.90	0	0.00	34.80	1	6,306	0.02%
2019/01/23	2	34.65	2	34.83	35.00	0	6,257	0.00%
2019/01/22	12	35.43	14	35.77	34.70	-2	6,203	-0.03%
2019/01/21	2	35.30	1	35.05	35.30	1	6,119	0.02%
2019/01/17	1	36.95	15	36.51	36.60	-14	5,891	-0.24%
2019/01/16	11	37.15	10	37.56	37.25	1	5,795	0.02%
2019/01/15	2	37.65	14	37.43	38.35	-12	5,643	-0.21%
2019/01/14	2	37.30	1	36.80	37.15	1	5,462	0.02%
2019/01/11	0	0.00	235	35.86	36.10	-235	5,073	-4.63%	大賣/鉅額交易
2019/01/10	55	35.20	46	35.45	35.85	9	4,792	0.19%
2019/01/09	53	35.17	81	35.46	34.90	-28	4,390	-0.64%
2019/01/08	239	34.33	14	33.51	34.95	225	3,940	5.71%	大買/鉅額交易
2019/01/07	10	31.46	27	31.63	31.80	-17	3,550	-0.48%
2019/01/04	11	28.88	0	0.00	29.50	11	3,422	0.32%
2019/01/03	8	30.67	6	32.15	30.10	2	3,335	0.06%
2018/12/28	6	31.25	1	31.25	31.40	5	3,122	0.16%
2018/12/27	1	31.75	4	32.55	32.00	-3	3,038	-0.10%
2018/12/26	4	31.53	2	31.65	31.20	2	2,925	0.07%
2018/12/25	26	33.68	4	34.70	32.10	22	2,824	0.78%
2018/12/24	16	34.62	15	34.84	35.25	1	2,592	0.04%
2018/12/22	23	32.52	10	32.19	33.40	13	2,312	0.56%
2018/12/21	5	30.55	0	0.00	31.85	5	2,188	0.23%
2018/12/20	1	29.70	0	0.00	29.85	1	2,085	0.05%
2018/12/19	8	31.56	10	31.59	31.85	-2	1,952	-0.10%
2018/12/18	6	30.93	7	31.01	31.05	-1	1,724	-0.06%
2018/12/14	3	29.57	2	28.98	29.95	1	1,329	0.08%
2018/12/13	2	27.93	1	28.90	28.90	1	1,149	0.09%
2018/09/28	0	0.00	2	23.25	24.35	-2	511	-0.39%
2018/09/26	3	21.80	3	20.75	20.65	0	355	0.00%
2018/09/11	2	20.25	0	0.00	20.20	2	215	0.93%
2018/07/27	0	0.00	5	20.30	20.35	-5	108	-4.61%
2018/07/18	0	0.00	10	20.53	20.30	-10	113	-8.79%
2018/04/12	0	0.00	10	22.75	22.75	-10	124	-8.05%
2018/04/11	0	0.00	2	22.85	22.80	-2	127	-1.57%
2018/04/09	4	22.90	0	0.00	22.40	4	143	2.78%
2018/04/03	8	22.83	0	0.00	23.15	8	143	5.58%
2018/03/13	0	0.00	4	25.00	25.00	-4	194	-2.06%
2018/03/05	4	26.08	0	0.00	25.80	4	213	1.87%
2018/03/02	0	25.50	0	0.00	25.75	0	215	0.00%
2018/02/06	0	0.00	2	25.83	26.10	-2	256	-0.78%