泰碩 (3338)-第一金-高雄券商分點個股進出

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
70.8
漲跌
▲1.1
漲幅
+1.58%
成交量
16,809張
產業
上市電子零組件類股
545人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰碩 (3338)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/15	4	73.93	38	76.31	70.80	-34	995	-3.41%
2024/11/14	0	0.00	55	69.70	69.70	-55	742	-7.41%
2024/11/13	11	63.40	1	64.10	63.40	10	723	1.38%
2024/11/12	3	61.70	0	0.00	60.70	3	730	0.41%
2024/11/07	0	0.00	12	64.92	64.70	-12	770	-1.56%
2024/11/06	12	63.83	11	64.20	64.10	1	790	0.13%
2024/11/05	1	63.40	0	0.00	63.20	1	822	0.12%
2024/11/01	33	64.74	0	0.00	64.70	33	929	3.55%
2024/10/29	0	0.00	1	64.80	65.10	-1	1,076	-0.09%
2024/10/28	11	67.10	0	0.00	66.50	11	1,136	0.97%
2024/10/24	13	68.05	0	0.00	67.50	13	1,256	1.04%
2024/10/23	11	69.56	0	0.00	69.10	11	1,328	0.83%
2024/10/18	3	69.60	3	70.40	68.20	0	1,476	0.00%
2024/10/16	0	0.00	22	69.40	69.00	-22	1,578	-1.39%
2024/10/15	11	68.70	2	69.30	68.20	9	1,630	0.55%
2024/10/09	13	69.61	55	69.91	67.50	-42	1,734	-2.42%
2024/10/08	11	69.48	0	0.00	69.70	11	1,739	0.63%
2024/10/07	0	0.00	2	70.45	70.30	-2	1,795	-0.11%
2024/10/04	1	69.30	0	0.00	69.70	1	1,895	0.05%
2024/10/01	22	69.46	0	0.00	69.60	22	2,046	1.08%
2024/09/30	1	69.70	0	0.00	69.30	1	2,102	0.05%
2024/09/27	33	71.13	0	0.00	71.20	33	2,160	1.53%
2024/09/26	0	0.00	14	71.92	71.30	-14	2,241	-0.62%
2024/09/25	25	70.28	11	70.90	70.90	14	2,377	0.59%
2024/09/24	11	69.60	0	0.00	69.30	11	2,673	0.41%
2024/09/23	22	70.45	0	0.00	70.30	22	2,786	0.79%
2024/09/20	11	70.10	0	0.00	70.10	11	2,878	0.38%
2024/09/19	0	0.00	11	69.90	69.70	-11	2,913	-0.38%
2024/09/18	11	69.10	0	0.00	68.20	11	2,950	0.37%
2024/09/16	11	69.70	0	0.00	69.70	11	3,026	0.36%
2024/09/13	0	0.00	6	71.00	69.60	-6	3,062	-0.20%
2024/09/12	17	67.90	0	0.00	67.90	17	3,071	0.55%
2024/09/10	1	66.20	0	0.00	66.00	1	3,121	0.03%
2024/09/06	12	68.66	0	0.00	68.70	12	3,207	0.37%
2024/09/05	24	69.67	0	0.00	68.60	24	3,251	0.74%
2024/09/04	2	69.75	1	69.90	69.30	1	3,295	0.03%
2024/09/03	1	73.10	45	73.39	73.00	-44	3,400	-1.29%
2024/09/02	0	0.00	11	75.08	74.30	-11	3,480	-0.32%
2024/08/29	11	74.80	0	0.00	75.10	11	3,778	0.29%
2024/08/28	33	76.30	0	0.00	76.00	33	3,911	0.84%
2024/08/27	22	76.90	0	0.00	76.90	22	4,102	0.54%
2024/08/26	11	76.80	0	0.00	76.80	11	4,402	0.25%
2024/08/23	11	76.84	12	75.77	77.00	-1	4,900	-0.02%
2024/08/22	44	76.81	0	0.00	76.70	44	5,091	0.86%
2024/08/21	22	77.30	0	0.00	77.30	22	5,518	0.40%
2024/08/20	11	78.20	22	79.35	78.40	-11	6,399	-0.17%
2024/08/19	17	77.62	27	78.10	77.90	-10	6,901	-0.14%
2024/08/16	11	76.60	11	76.80	76.60	0	7,355	0.00%
2024/08/15	11	75.70	0	0.00	75.50	11	8,297	0.13%
2024/08/14	11	76.40	0	0.00	76.20	11	8,489	0.13%
2024/08/13	12	74.73	10	76.10	76.10	2	8,525	0.02%
2024/08/12	50	75.42	4	76.40	75.50	46	8,569	0.54%
2024/08/09	35	75.43	3	76.40	74.70	32	8,576	0.37%
2024/08/08	1	72.50	0	0.00	73.90	1	8,564	0.01%
2024/08/07	10	74.30	2	74.90	74.00	8	8,586	0.09%
2024/08/06	24	70.90	4	68.73	70.60	20	8,591	0.23%
2024/08/05	13.1	76.46	0	0.00	72.70	13.1	8,574	0.15%
2024/08/02	11	83.10	2	82.90	80.70	9	8,551	0.11%
2024/08/01	25	85.76	24	87.60	85.40	1	8,561	0.01%
2024/07/31	1.1	85.02	11	85.73	84.70	-9.9	8,559	-0.12%
2024/07/30	3	83.60	20	84.45	85.60	-17	8,569	-0.20%
2024/07/29	0	0.00	24	85.40	82.10	-24	8,577	-0.28%
2024/07/26	14	83.79	2	84.10	84.50	12	8,614	0.14%
2024/07/23	0	0.00	51	80.99	83.40	-51	8,706	-0.59%
2024/07/22	51	80.53	1	79.00	78.60	50	8,859	0.56%
2024/07/18	11	84.50	0	0.00	83.80	11	9,140	0.12%
2024/07/17	4	87.60	12	87.93	86.70	-8	9,113	-0.09%
2024/07/16	0	0.00	27	86.34	86.60	-27	9,083	-0.30%
2024/07/15	11.2	83.10	1	82.10	82.50	10.2	9,072	0.11%
2024/07/12	11	84.60	9	84.30	84.30	2	9,111	0.02%
2024/07/11	12	86.65	0	0.00	86.30	12	9,122	0.13%
2024/07/10	1	87.20	13	87.81	87.30	-12	9,124	-0.13%
2024/07/09	11	86.40	11	88.90	86.10	0	9,103	0.00%
2024/07/08	51.1	88.02	1	89.50	87.40	50.1	9,070	0.55%
2024/07/05	30	89.30	80	89.31	90.30	-50	8,988	-0.56%
2024/07/04	28.2	86.12	23	87.37	85.50	5.2	8,882	0.06%
2024/07/03	55.2	86.72	10	85.80	85.50	45.2	8,949	0.51%
2024/07/02	34.4	88.70	1	87.50	86.80	33.4	8,919	0.37%
2024/07/01	32.3	90.88	9	91.11	89.30	23.3	8,845	0.26%
2024/06/28	51	91.83	72.3	91.34	92.00	-21.3	8,700	-0.24%
2024/06/27	20	87.29	29	88.00	88.00	-9	8,405	-0.11%
2024/06/26	14	87.26	36	87.71	86.60	-22	8,311	-0.26%
2024/06/25	0	0.00	11	85.90	85.90	-11	8,235	-0.13%
2024/06/24	12.2	83.53	0	0.00	82.50	12.2	8,202	0.15%
2024/06/21	14	85.39	37	85.94	85.60	-23	8,200	-0.28%
2024/06/20	0.3	83.66	22	83.40	83.60	-21.7	8,150	-0.27%
2024/06/19	22.8	83.42	0	0.00	83.00	22.8	8,145	0.28%
2024/06/18	0.2	84.50	0	0.00	83.90	0.2	8,134	0.00%
2024/06/17	33	85.13	1	85.30	84.50	32	8,146	0.39%
2024/06/14	11	85.10	11	86.90	86.00	0	8,138	0.00%
2024/06/13	1	86.00	0	0.00	85.30	1	8,106	0.01%
2024/06/12	13.5	84.18	1	83.90	85.40	12.5	8,095	0.15%
2024/06/11	11.3	85.11	1	86.00	85.00	10.3	8,110	0.13%
2024/06/07	17.2	85.84	14	86.72	87.10	3.2	8,225	0.04%
2024/06/06	1.1	86.29	3	84.40	84.40	-1.9	8,261	-0.02%
2024/06/05	23	86.54	1	85.70	85.30	22	8,297	0.27%
2024/06/04	12	89.09	26	91.62	88.50	-14.1	8,476	-0.17%
2024/06/03	3.1	91.98	2	90.50	90.80	1.1	9,009	0.01%
2024/05/31	15	90.33	14	91.69	91.80	1	9,088	0.01%
2024/05/30	11	92.45	3	93.17	92.00	8	8,928	0.09%
2024/05/29	24	93.18	46	94.15	91.40	-22	8,751	-0.25%
2024/05/28	11	91.25	22	90.80	90.70	-11	8,343	-0.13%
2024/05/27	16	91.80	8	92.31	91.20	8	8,191	0.10%
2024/05/24	47	88.69	79	89.34	89.10	-32	7,782	-0.41%
2024/05/23	32	86.21	57	86.36	85.50	-25	6,902	-0.36%
2024/05/22	43	84.01	27	84.41	83.50	16	6,408	0.25%
2024/05/21	21	84.84	47	85.40	87.60	-26	5,967	-0.44%
2024/05/20	7	76.26	87	77.67	80.80	-80	5,023	-1.59%
2024/05/17	11	71.60	23	73.64	73.50	-12	4,853	-0.25%
2024/05/16	1	73.00	45	72.30	72.50	-44	4,846	-0.91%
2024/05/15	23	70.83	0	0.00	70.30	23	4,873	0.47%
2024/05/14	0	0.00	2	71.75	71.70	-2	4,892	-0.04%
2024/05/13	34	71.07	1	72.90	71.00	33	4,938	0.67%
2024/05/10	22	71.30	1	70.30	71.20	21	5,090	0.41%
2024/05/09	56	73.27	0	0.00	72.20	56	5,077	1.10%
2024/05/08	47	73.58	1	73.50	73.50	46	5,054	0.91%
2024/05/07	16	73.14	1	74.50	74.10	15	5,125	0.29%
2024/05/06	13	73.08	1	74.30	72.80	12	5,077	0.24%
2024/05/03	24	72.43	1	72.20	72.10	23	4,991	0.46%
2024/05/02	1	73.80	0	0.00	73.50	1	4,925	0.02%
2024/04/30	0	0.00	3	74.07	74.10	-3	4,853	-0.06%
2024/04/29	11	72.80	25.2	74.04	73.80	-14.2	4,780	-0.30%
2024/04/26	3	72.67	4	71.45	70.50	-1	4,646	-0.02%
2024/04/25	23.1	72.17	14	72.43	72.60	9.1	4,455	0.20%
2024/04/24	0	0.00	36.1	71.15	73.30	-36.1	4,192	-0.86%
2024/04/23	11	65.40	14	66.76	66.70	-3	4,090	-0.07%
2024/04/22	25	66.16	0	0.00	64.80	25	4,080	0.61%
2024/04/19	45.1	68.06	11	68.24	67.80	34.1	4,057	0.84%
2024/04/18	1	71.50	3	70.40	70.10	-2	4,021	-0.05%
2024/04/17	13	68.61	5	69.22	69.20	8	3,961	0.20%
2024/04/16	2	64.20	0	0.00	64.60	2	3,921	0.05%
2024/04/15	33	67.60	1	67.60	67.00	32	3,909	0.82%
2024/04/10	2	69.80	0	0.00	68.90	2	4,013	0.05%
2024/04/09	3	69.43	2	70.00	70.50	1	4,009	0.02%
2024/04/08	1	66.80	0	66.40	65.80	1	3,965	0.02%
2024/04/03	0	0.00	1	65.20	64.90	-1	4,086	-0.02%
2024/03/28	1	64.80	0	0.00	64.70	1	4,449	0.02%
2024/03/26	1	65.20	0	0.00	65.30	1	4,443	0.02%
2024/03/25	1	67.30	0.1	67.60	67.30	0.9	4,406	0.02%
2024/03/22	0.1	65.70	0	0.00	65.70	0.1	4,392	0.00%
2024/03/20	3	67.37	2	66.65	66.00	1	4,370	0.02%
2024/03/19	1	67.60	0	0.00	67.50	1	4,349	0.02%
2024/03/18	4	68.75	7	68.53	68.90	-3	4,375	-0.07%
2024/03/15	1	68.10	1	67.50	67.60	0	4,498	0.00%
2024/03/14	2	68.40	4	68.08	67.90	-2	4,481	-0.04%
2024/03/13	5	71.64	7	70.50	71.00	-2	4,425	-0.05%
2024/03/12	3	71.70	6	71.95	72.40	-3	4,272	-0.07%
2024/03/11	5	70.72	1	69.00	68.70	4	4,134	0.10%
2024/03/08	2	71.05	3	73.93	70.80	-1	4,020	-0.02%
2024/03/07	17	77.32	8	78.60	76.10	9	3,727	0.24%
2024/03/06	1	72.70	7	71.29	73.20	-6	3,062	-0.20%
2024/03/04	3	67.93	1	70.20	67.50	2	2,823	0.07%
2024/03/01	0	0.00	6	67.33	68.00	-6	2,698	-0.22%
2024/02/29	3	65.87	3	66.40	66.50	0	2,608	0.00%
2024/02/19	0	0.00	1	67.30	66.10	-1	2,493	-0.04%
2024/02/16	1	67.40	2	67.05	67.30	-1	2,461	-0.04%
2024/02/15	2	65.90	2	65.75	65.50	0	2,388	0.00%
2024/02/05	8	66.44	7	65.20	64.60	1	2,349	0.04%
2024/02/02	9	66.40	8	67.13	66.50	1	2,301	0.04%
2024/02/01	0	0.00	2	63.70	64.40	-2	2,132	-0.09%
2024/01/30	3	64.43	2	64.55	64.00	1	2,143	0.05%
2024/01/24	0	0.00	3	62.73	62.60	-3	2,267	-0.13%
2024/01/23	1	62.60	0	0.00	63.00	1	2,302	0.04%
2024/01/09	0	0.00	2	61.10	60.90	-2	2,213	-0.09%
2024/01/04	4	64.85	22	67.34	64.00	-18	2,177	-0.83%
2024/01/03	1	67.10	0	0.00	65.90	1	2,083	0.05%
2023/12/29	3	67.13	6	68.25	67.20	-3	1,996	-0.15%
2023/12/28	2	67.25	2	66.35	67.10	0	1,884	0.00%
2023/12/27	25	63.66	8	64.50	64.50	17	1,600	1.06%
2023/12/13	0	0.00	1	62.30	62.00	-1	2,071	-0.05%
2023/12/12	0	0.00	5	64.82	61.60	-5	2,069	-0.24%
2023/12/11	0	0.00	2	62.10	62.20	-2	2,006	-0.10%
2023/12/07	1	61.70	1	61.60	61.20	0	2,022	0.00%
2023/12/06	4	60.40	0	0.00	60.10	4	2,064	0.19%
2023/12/01	0	0.00	2	62.95	61.30	-2	2,334	-0.09%
2023/11/28	1	59.90	0	0.00	60.30	1	2,507	0.04%
2023/11/22	1	60.80	0	0.00	60.80	1	2,615	0.04%
2023/11/21	2	60.40	0	0.00	60.60	2	2,621	0.08%
2023/11/20	0	0.00	1	60.70	60.70	-1	2,662	-0.04%
2023/11/15	6	60.22	0	0.00	59.60	6	2,855	0.21%
2023/11/10	0	0.00	1	60.00	59.80	-1	3,088	-0.03%
2023/11/08	5	60.68	0	0.00	59.50	5	3,099	0.16%
2023/11/03	2	58.85	1	58.10	58.00	1	3,171	0.03%
2023/11/02	1	59.00	4	59.00	59.40	-3	3,210	-0.09%
2023/11/01	1	60.90	1	58.50	56.50	0	3,215	0.00%
2023/10/25	1	54.90	1	55.20	55.10	0	3,484	0.00%
2023/10/24	1	54.20	2	54.55	54.70	-1	3,748	-0.03%
2023/10/20	1	53.00	1	53.90	53.90	0	4,390	0.00%
2023/10/19	5	54.22	1	54.50	54.50	4	5,058	0.08%
2023/10/18	0	0.00	2	54.00	54.10	-2	5,734	-0.03%
2023/10/12	1	58.30	0	0.00	58.00	1	6,550	0.02%
2023/10/11	1	59.70	6	57.55	56.80	-5	6,643	-0.08%
2023/10/06	0	0.00	1	61.00	59.50	-1	6,668	-0.01%
2023/10/05	4	60.80	1	60.50	60.20	3	6,658	0.05%
2023/10/04	2	60.50	3	60.23	60.40	-1	6,663	-0.02%
2023/10/03	8	62.30	4	63.65	62.00	4	6,624	0.06%
2023/09/28	2	63.50	3	63.27	62.40	-1	6,554	-0.02%
2023/09/27	3	62.80	1	62.90	63.30	2	6,525	0.03%
2023/09/26	9	63.53	5	63.86	61.70	4	6,537	0.06%
2023/09/25	0	0.00	2	63.10	63.10	-2	6,438	-0.03%
2023/09/22	8	63.93	6	64.38	64.60	2	6,412	0.03%
2023/09/21	7	63.04	8	63.51	64.00	-1	6,325	-0.02%
2023/09/20	6	64.00	7	62.73	61.90	-1	6,229	-0.02%
2023/09/19	1	62.80	1	61.40	61.20	0	6,088	0.00%
2023/09/18	6	62.93	3	63.40	62.90	3	6,075	0.05%
2023/09/15	6	63.23	8	63.88	64.00	-2	6,063	-0.03%
2023/09/14	6	63.05	3	63.27	64.50	3	6,016	0.05%
2023/09/13	1	59.80	7	60.59	60.90	-6	5,931	-0.10%
2023/09/12	0	0.00	2	60.35	60.10	-2	5,912	-0.03%
2023/09/11	8	62.36	11	60.82	60.80	-3	5,902	-0.05%
2023/09/08	4	63.53	5	64.16	63.60	-1	5,850	-0.02%
2023/09/07	4	63.98	3	62.10	63.70	1	5,731	0.02%
2023/09/06	5	61.20	3	61.17	61.00	2	5,589	0.04%
2023/09/05	1	59.80	1	60.30	61.20	0	5,589	0.00%
2023/09/04	9	61.24	7	61.33	61.70	2	5,585	0.04%
2023/09/01	5	58.50	0	0.00	57.90	5	5,481	0.09%
2023/08/31	3	58.57	3	59.10	58.90	0	5,493	0.00%
2023/08/30	5	58.52	1	59.40	59.20	4	5,485	0.07%
2023/08/29	1	57.00	1	55.90	56.00	0	5,441	0.00%
2023/08/23	1	58.80	0	0.00	58.50	1	5,453	0.02%
2023/08/22	2	60.15	0	0.00	58.70	2	5,453	0.04%
2023/08/18	4	59.93	2	59.80	58.50	2	5,322	0.04%
2023/08/17	2	60.00	2	60.40	61.50	0	5,252	0.00%
2023/08/11	1	57.90	1	59.00	57.70	0	5,027	0.00%
2023/08/10	2	57.35	1	56.90	57.10	1	4,973	0.02%
2023/08/09	1	60.80	0	0.00	60.30	1	4,930	0.02%
2023/08/08	2	61.10	0	0.00	62.10	2	4,893	0.04%
2023/08/04	1	63.20	0	0.00	62.80	1	4,785	0.02%
2023/08/02	0	0.00	8	63.50	61.80	-8	4,774	-0.17%
2023/08/01	0	0.00	10	67.50	66.30	-10	4,756	-0.21%
2023/07/28	6	70.43	6	69.80	70.70	0	4,807	0.00%
2023/07/27	12	74.02	14	73.75	71.60	-2	4,702	-0.04%
2023/07/26	5	73.98	3	71.50	71.10	2	4,455	0.04%
2023/07/25	12	76.48	14	76.16	74.20	-2	4,307	-0.05%
2023/07/24	28	75.01	25	75.28	76.10	3	3,872	0.08%
2023/07/21	25	67.96	26	67.91	70.90	-1	3,203	-0.03%
2023/07/20	0	0.00	3	63.57	64.50	-3	2,530	-0.12%
2023/07/19	10	58.31	7	58.59	58.70	3	2,430	0.12%
2023/07/18	10	58.46	8	56.84	60.00	2	2,310	0.09%
2023/07/17	10	59.77	3	60.13	57.90	7	2,023	0.35%
2023/07/14	2	54.10	5	54.54	55.10	-3	1,750	-0.17%
2023/07/13	1	51.10	12	51.13	50.10	-11	1,678	-0.66%
2023/07/12	2	50.00	0	0.00	49.30	2	1,684	0.12%
2023/07/11	0	49.50	0	0.00	49.35	0	1,690	0.00%
2023/07/07	5	48.00	0	0.00	48.30	5	1,731	0.29%
2023/07/04	10	50.00	1.1	50.18	50.10	8.9	1,771	0.50%
2023/07/03	0	0.00	6	48.50	48.35	-6	1,744	-0.34%
2023/06/30	0.1	46.90	0	0.00	46.55	0.1	1,733	0.01%
2023/06/28	1	46.10	0	0.00	45.95	1	1,898	0.05%
2023/06/27	3	46.55	0	0.00	45.80	3	2,043	0.15%
2023/06/26	3	48.55	1	48.90	48.30	2	2,119	0.09%
2023/06/20	2	48.80	1	49.10	48.75	1	2,257	0.04%
2023/06/16	0	0.00	1	48.40	48.15	-1	2,301	-0.04%
2023/06/14	1	49.70	0	0.00	49.10	1	2,283	0.04%
2023/06/13	2	49.93	0	0.00	49.85	2	2,275	0.09%
2023/06/12	2	50.65	2	50.13	49.95	0	2,265	0.00%
2023/06/09	0	0.00	1	50.70	51.10	-1	2,250	-0.04%
2023/06/08	1	49.20	2	49.10	48.60	-1	2,214	-0.05%
2023/06/07	0	0.00	1	50.70	51.90	-1	2,156	-0.05%
2023/06/06	0	0.00	1	49.80	50.10	-1	2,107	-0.05%
2023/06/05	3	51.43	0	0.00	51.40	3	2,079	0.14%
2023/06/02	0	0.00	23	50.24	50.30	-23	2,042	-1.13%
2023/05/29	0	0.00	1	49.70	49.45	-1	1,965	-0.05%
2023/05/26	0	0.00	1	48.60	48.25	-1	1,915	-0.05%
2023/05/25	4	47.64	1	48.55	47.90	3	1,888	0.16%
2023/04/28	0	0.00	4	47.75	47.80	-4	1,366	-0.29%
2023/04/19	2	46.63	1	46.40	46.70	1	1,206	0.08%
2023/04/18	3	47.57	11	47.67	47.70	-8	1,186	-0.67%
2023/04/17	2	47.60	0	0.00	48.30	2	1,152	0.17%
2023/04/14	3	47.48	0	0.00	47.50	3	1,085	0.28%
2023/04/13	1	46.65	2	47.95	47.40	-1	1,063	-0.09%
2023/04/12	1	47.30	0	0.00	47.60	1	1,029	0.10%
2023/04/11	0	0.00	3	47.40	47.05	-3	995	-0.30%
2023/04/07	3	46.52	0	0.00	46.10	3	950	0.32%
2023/03/30	0	0.00	1	48.30	47.00	-1	875	-0.11%
2023/03/29	1	47.40	6	47.99	47.30	-5	815	-0.61%
2023/03/28	3	48.00	1	47.30	45.25	2	700	0.29%
2023/03/27	1	45.90	2	44.95	46.85	-1	549	-0.18%
2023/03/24	0	0.00	1	42.60	42.60	-1	461	-0.22%
2023/03/23	17	43.49	11	44.28	43.60	6	431	1.39%
2023/03/21	0	37.95	0	0.00	37.65	0	235	0.00%
2023/03/13	0	0.00	2	36.50	36.85	-2	231	-0.86%
2023/03/10	0	0.00	8	37.50	36.90	-8	232	-3.44%
2023/03/09	4	38.40	20	38.05	37.95	-16	228	-7.01%
2023/03/02	12	36.50	0	0.00	37.25	12	209	5.73%
2023/03/01	8	36.10	0	0.00	36.10	8	194	4.12%
2023/02/20	1	36.50	0	0.00	36.50	1	183	0.54%
2023/02/17	0	0.00	2	35.10	35.90	-2	175	-1.14%
2023/02/15	1	34.80	0	0.00	35.00	1	167	0.60%
2023/02/07	1	34.45	0	0.00	34.50	1	152	0.66%
2023/02/06	2	33.80	0	0.00	33.90	2	152	1.32%
2023/02/03	3	34.10	0	0.00	34.20	3	153	1.96%
2023/02/02	2	34.25	0	0.00	34.30	2	152	1.31%
2023/01/30	0	32.95	0	0.00	32.65	0	148	0.00%
2022/12/23	0	0.00	1	31.50	31.55	-1	176	-0.57%
2022/12/21	0	0.00	1	31.50	31.50	-1	181	-0.55%
2022/12/14	1	34.15	0	0.00	34.15	1	186	0.54%
2022/12/09	0	0.00	5	33.70	33.70	-5	187	-2.66%
2022/12/06	1	35.05	0	0.00	34.95	1	185	0.54%
2022/12/01	1	35.15	0	0.00	35.50	1	180	0.55%
2022/11/25	3	34.10	0	0.00	33.90	3	180	1.67%
2022/11/16	1	33.75	0	0.00	33.50	1	174	0.57%
2022/10/14	1	31.35	0	0.00	31.35	1	203	0.49%
2022/09/26	1	34.00	0	0.00	33.75	1	275	0.36%
2022/08/18	0	0.00	1	41.25	41.60	-1	307	-0.32%
2022/08/17	1	41.00	0	0.00	41.05	1	309	0.32%
2022/08/16	2	41.85	0	0.00	41.70	2	308	0.65%
2022/08/01	0	0.00	1	42.10	41.75	-1	316	-0.32%
2022/07/28	1	40.05	0	0.00	39.85	1	315	0.32%
2022/07/07	2	36.05	1	37.00	37.00	1	349	0.29%
2022/07/06	0	0.00	1	36.10	35.75	-1	357	-0.28%
2022/06/16	0	0.00	2	43.00	42.20	-2	383	-0.52%
2022/06/13	1	43.80	0	0.00	43.80	1	400	0.25%
2022/04/14	6	50.80	0	0.00	49.95	6	2,331	0.26%
2022/04/13	0	0.00	6	50.60	50.00	-6	2,338	-0.26%
2022/04/12	6	49.90	0	0.00	49.80	6	2,358	0.25%
2022/04/11	14	51.10	0	0.00	51.10	14	2,371	0.59%
2022/04/07	2	53.30	0	0.00	52.10	2	2,394	0.08%
2022/04/06	0	0.00	48	53.60	54.30	-48	2,414	-1.99%
2022/03/24	30	52.69	0	0.00	52.70	30	2,513	1.19%
2022/03/23	18	52.63	16	53.30	53.00	2	2,525	0.08%
2022/03/22	11	52.22	1	52.30	52.30	10	2,526	0.40%
2022/03/16	0	0.00	8	51.20	51.90	-8	2,588	-0.31%
2022/03/15	5	52.40	0	0.00	51.50	5	2,616	0.19%
2022/03/09	0	0.00	5	53.00	53.10	-5	3,213	-0.16%
2022/03/08	5	52.32	6	52.92	51.80	-1	3,392	-0.03%
2022/03/07	6	52.15	0	0.00	52.80	6	3,406	0.18%
2022/03/04	1	56.80	0	0.00	55.40	1	3,446	0.03%
2022/03/02	0	0.00	1	54.80	55.10	-1	3,510	-0.03%
2022/02/24	1	53.00	0	0.00	52.60	1	4,031	0.02%
2022/02/23	1	55.90	0	0.00	55.80	1	4,017	0.02%
2022/02/17	0	0.00	1	57.70	57.90	-1	3,961	-0.03%
2022/02/15	11	56.19	11	56.40	55.20	0	3,873	0.00%
2022/02/11	0	0.00	2	59.50	59.00	-2	3,864	-0.05%
2022/02/10	13	61.16	11	62.18	60.30	2	3,806	0.05%
2022/02/09	4	60.83	12	60.58	61.20	-8	3,670	-0.22%
2022/02/08	2	60.60	4	60.40	60.60	-2	3,523	-0.06%
2022/02/07	5	58.40	7	58.19	58.60	-2	3,143	-0.06%
2022/01/24	6	53.42	0	0.00	53.70	6	2,971	0.20%
2022/01/21	2	53.55	0	0.00	52.60	2	2,933	0.07%
2022/01/19	6	57.55	6.1	57.53	58.10	-0.1	2,699	0.00%
2022/01/18	3.1	55.03	1	55.30	55.30	2.1	2,547	0.08%
2022/01/07	0	0.00	6	53.60	53.00	-6	2,415	-0.25%
2022/01/03	0	0.00	1	55.90	55.40	-1	2,334	-0.04%
2021/12/29	0	0.00	2	55.05	54.80	-2	2,304	-0.09%
2021/12/24	0	0.00	1	55.20	54.70	-1	2,266	-0.04%
2021/12/23	5	53.44	1	55.10	55.50	4	2,210	0.18%
2021/12/22	3	52.77	0	0.00	52.60	3	2,156	0.14%
2021/12/17	1	51.90	1	51.30	51.40	0	2,135	0.00%
2021/12/15	1	53.00	0	0.00	52.90	1	2,108	0.05%
2021/12/09	10	54.44	45	54.46	54.30	-35	2,018	-1.73%
2021/12/08	2	54.95	2	55.10	54.90	0	1,982	0.00%
2021/12/07	22	54.98	22	55.05	54.00	0	1,929	0.00%
2021/12/06	13	60.06	10	61.20	58.20	3	1,817	0.17%
2021/12/03	21	59.82	14	60.48	59.60	7	1,681	0.42%
2021/12/02	5	59.50	12	57.14	62.20	-7	1,365	-0.51%
2021/12/01	20	54.62	20	55.00	56.60	0	1,171	0.00%
2021/11/30	0	0.00	6	55.25	55.30	-6	1,135	-0.53%
2021/11/26	10	56.70	11	55.90	55.00	-1	1,013	-0.10%
2021/11/25	13	57.25	18	57.17	57.60	-5	944	-0.53%
2021/11/24	1	55.40	5	56.60	57.80	-4	841	-0.48%
2021/11/23	9	55.30	1	56.10	56.10	8	527	1.52%
2021/11/17	3	43.73	0	0.00	43.70	3	339	0.88%
2021/11/15	6	44.58	0	0.00	44.60	6	331	1.81%
2021/11/12	0	0.00	1	45.80	45.40	-1	324	-0.31%
2021/11/11	3	45.62	1	46.60	46.60	2	285	0.70%
2021/11/02	4	40.49	0	0.00	39.75	4	230	1.73%
2021/10/27	2	40.03	0	0.00	40.00	2	233	0.86%
2021/10/01	3	39.50	0	0.00	39.15	3	354	0.85%
2021/09/29	0	0.00	2	40.73	40.60	-2	360	-0.56%
2021/09/28	0	0.00	2	42.05	42.05	-2	362	-0.55%
2021/09/01	1	44.60	1	44.80	44.80	0	589	0.00%
2021/08/25	2	43.75	0	0.00	43.90	2	623	0.32%
2021/08/04	2	49.88	0	0.00	49.80	2	735	0.27%
2021/07/30	1	50.60	0	0.00	50.30	1	773	0.13%
2021/07/16	0	0.00	1	55.20	54.30	-1	811	-0.12%
2021/07/15	1	53.90	0	0.00	53.90	1	805	0.12%
2021/07/13	1	54.30	1	52.90	52.60	0	810	0.00%
2021/07/12	6	52.60	0	0.00	52.50	6	813	0.74%
2021/07/08	1	54.30	0	0.00	54.00	1	944	0.11%
2021/06/24	0	0.00	1	53.00	53.00	-1	1,142	-0.09%
2021/06/22	1	54.90	1	55.70	53.80	0	1,130	0.00%
2021/06/21	2	56.00	1	53.10	55.00	1	1,095	0.09%
2021/06/18	1	54.50	0	0.00	54.70	1	1,008	0.10%
2021/06/11	6	49.04	0	0.00	48.80	6	986	0.61%
2021/06/04	5	48.40	0	0.00	48.50	5	1,024	0.49%
2021/05/31	2	47.15	0	0.00	48.70	2	1,005	0.20%
2021/05/14	0	0.00	5	46.24	45.50	-5	998	-0.50%
2021/05/13	6	45.31	1	44.65	44.30	5	996	0.50%
2021/04/28	0	0.00	0	62.00	61.10	0	927	0.00%
2021/04/16	2	66.05	0	0.00	65.40	2	1,025	0.20%
2021/04/13	0	0.00	4	66.00	65.70	-4	949	-0.42%
2021/04/01	0	0.00	1	65.80	65.60	-1	940	-0.11%
2021/03/31	11	65.85	12	65.65	66.00	-1	907	-0.11%
2021/03/30	0	0.00	2	62.00	63.30	-2	806	-0.25%
2021/03/29	2	60.40	0	0.00	60.40	2	791	0.25%
2021/03/23	0	0.00	4	61.70	61.40	-4	811	-0.49%
2021/03/22	0	0.00	1	62.20	62.20	-1	817	-0.12%
2021/03/10	2	60.35	0	0.00	60.50	2	847	0.24%
2021/02/24	0	0.00	1	60.50	60.80	-1	1,148	-0.09%
2021/02/23	2	60.10	0	0.00	60.50	2	1,180	0.17%
2021/02/22	8	60.30	0	0.00	60.70	8	1,235	0.65%
2021/02/19	0	0.00	2	59.55	60.30	-2	1,432	-0.14%
2021/02/18	4	59.15	2	59.00	59.60	2	1,453	0.14%
2021/02/17	0	0.00	1	57.70	57.50	-1	1,475	-0.07%
2021/01/25	2	59.10	0	0.00	59.20	2	1,924	0.10%
2021/01/20	0	0.00	1	60.20	59.50	-1	1,947	-0.05%
2021/01/18	3	63.00	0	0.00	62.80	3	1,943	0.15%
2021/01/15	0	0.00	1	64.50	64.50	-1	1,937	-0.05%
2021/01/14	1	66.60	0	0.00	66.20	1	1,922	0.05%
2021/01/11	0	0.00	3	65.60	65.50	-3	1,826	-0.16%
2021/01/07	0	0.00	1	64.40	64.60	-1	1,801	-0.06%
2021/01/06	1	64.60	0	0.00	64.30	1	1,808	0.06%
2021/01/05	6	65.00	2	64.80	65.60	4	1,790	0.22%
2020/12/31	0	0.00	1	62.60	62.30	-1	1,770	-0.06%
2020/12/30	0	0.00	1	63.60	63.30	-1	1,771	-0.06%
2020/12/22	1	65.40	0	0.00	64.00	1	1,983	0.05%
2020/12/09	0	0.00	1	66.50	66.70	-1	2,011	-0.05%
2020/12/02	5	68.10	7	67.89	68.10	-2	2,007	-0.10%
2020/11/30	2	68.75	2	69.30	69.40	0	1,983	0.00%
2020/11/27	0	0.00	9	65.76	68.40	-9	1,910	-0.47%
2020/11/26	0	0.00	24	64.90	64.90	-24	1,859	-1.29%
2020/11/25	1	66.50	0	0.00	65.00	1	1,858	0.05%
2020/11/23	0	0.00	1	68.60	67.90	-1	1,810	-0.06%
2020/11/20	1	68.40	0	0.00	68.40	1	1,830	0.05%
2020/11/19	10	68.43	10	69.20	69.10	0	1,814	0.00%
2020/11/18	16	69.19	30	68.92	68.50	-14	1,780	-0.79%
2020/11/17	0	0.00	9	65.48	64.40	-9	1,626	-0.55%
2020/11/16	1	64.70	9	64.92	64.90	-8	1,688	-0.47%
2020/11/13	13	64.16	1	64.50	64.50	12	1,692	0.71%
2020/11/12	19	66.08	23	65.27	65.70	-4	1,655	-0.24%
2020/11/11	17	62.77	1	62.30	62.30	16	1,453	1.10%
2020/11/10	16	62.89	0	0.00	62.20	16	1,449	1.10%
2020/11/09	14	61.70	0	0.00	61.80	14	1,435	0.98%
2020/11/06	0	0.00	1	60.10	59.60	-1	1,420	-0.07%
2020/11/05	8	58.50	0	0.00	58.10	8	1,415	0.57%
2020/11/04	4	57.65	0	0.00	57.80	4	1,420	0.28%
2020/10/28	1	58.20	0	0.00	57.60	1	1,532	0.07%
2020/10/21	0	0.00	1	61.70	61.90	-1	1,665	-0.06%
2020/10/19	1	62.20	0	0.00	62.10	1	1,730	0.06%
2020/10/16	1	62.30	1	62.80	60.70	0	1,757	0.00%
2020/10/15	0	0.00	1	63.40	62.30	-1	1,791	-0.06%
2020/10/14	1	63.60	0	0.00	63.40	1	1,834	0.05%
2020/10/05	0	0.00	1	63.30	65.70	-1	2,251	-0.04%
2020/09/30	10	60.66	10	59.80	61.10	0	2,300	0.00%
2020/09/29	21	60.56	20	60.90	60.30	1	2,440	0.04%
2020/09/22	0	0.00	1	63.00	63.00	-1	2,912	-0.03%
2020/09/18	0	0.00	1	65.40	64.70	-1	2,996	-0.03%
2020/09/16	1	64.40	0	0.00	64.40	1	3,024	0.03%
2020/09/14	2	65.00	0	0.00	65.00	2	3,082	0.06%
2020/09/08	2	63.70	0	0.00	63.00	2	3,159	0.06%
2020/09/07	37	63.95	0	0.00	63.80	37	3,194	1.16%
2020/09/03	1	68.80	0	0.00	67.20	1	3,237	0.03%
2020/08/21	1	66.50	10	66.20	67.30	-9	3,710	-0.24%
2020/08/20	0	0.00	43	66.24	65.40	-43	3,746	-1.15%
2020/08/19	1	74.90	0	0.00	72.60	1	3,790	0.03%
2020/08/14	0	0.00	8	76.00	76.10	-8	3,873	-0.21%
2020/08/13	8	75.10	0	0.00	75.10	8	3,893	0.21%
2020/08/11	0	0.00	1	76.20	76.00	-1	3,950	-0.03%
2020/08/07	2	79.10	0	0.00	79.50	2	4,125	0.05%
2020/08/06	2	77.40	2	77.70	77.40	0	4,122	0.00%
2020/08/05	1	78.50	0	0.00	78.60	1	4,167	0.02%
2020/08/04	1	78.30	5	78.38	78.30	-4	4,217	-0.09%
2020/08/03	3	78.77	2	78.20	78.40	1	4,296	0.02%
2020/07/30	1	79.70	1	79.30	81.10	0	4,442	0.00%
2020/07/29	3	79.00	0	0.00	78.90	3	4,670	0.06%
2020/07/28	5	79.18	0	0.00	77.00	5	4,731	0.11%
2020/07/27	1	80.00	1	80.40	80.10	0	4,772	0.00%
2020/07/24	2	81.70	1	82.50	82.00	1	4,999	0.02%
2020/07/23	1	83.90	0	0.00	83.80	1	5,474	0.02%
2020/07/21	0	0.00	63	83.86	84.70	-63	5,508	-1.14%
2020/07/20	4	82.58	4	82.83	82.40	0	5,548	0.00%
2020/07/17	4	85.50	37	84.08	84.40	-33	5,552	-0.59%
2020/07/16	31	87.46	30	87.20	87.00	1	5,584	0.02%
2020/07/15	105	89.04	4	89.20	87.40	101	5,595	1.81%	大買/鉅額交易
2020/07/14	5	87.04	1	88.00	87.50	4	5,562	0.07%
2020/07/13	1	87.30	0	0.00	86.50	1	5,645	0.02%
2020/07/10	35	87.19	3	87.27	86.50	32	5,669	0.56%
2020/07/09	12	91.36	12	92.30	90.20	0	5,663	0.00%
2020/07/08	7	91.31	5	92.28	91.70	2	5,700	0.04%
2020/07/07	9	91.94	44	92.19	92.20	-35	5,743	-0.61%
2020/07/06	0	0.00	6	89.97	90.50	-6	5,507	-0.11%
2020/07/03	17	88.21	2	89.30	88.10	15	5,512	0.27%
2020/07/02	2	90.30	0	0.00	89.40	2	5,676	0.04%
2020/07/01	0	0.00	3	91.10	90.10	-3	5,836	-0.05%
2020/06/30	2	90.75	1	90.10	90.60	1	5,904	0.02%
2020/06/29	3	89.60	1	90.10	89.70	2	5,942	0.03%
2020/06/23	2	89.35	4	88.90	88.60	-2	6,074	-0.03%
2020/06/19	1	89.10	0	0.00	89.00	1	6,400	0.02%
2020/06/16	0	0.00	1	88.80	90.20	-1	6,780	-0.01%
2020/06/15	0	0.00	1	89.00	87.60	-1	7,043	-0.01%
2020/06/12	2	86.45	1	87.60	88.00	1	7,310	0.01%
2020/06/11	3	90.67	3	90.27	89.60	0	7,479	0.00%
2020/06/10	1	91.80	0	0.00	91.10	1	7,712	0.01%
2020/06/09	5	92.12	2	91.45	91.20	3	7,911	0.04%
2020/06/08	1	93.10	1	92.60	92.60	0	8,061	0.00%
2020/06/05	3	94.10	1	94.10	94.60	2	8,267	0.02%
2020/06/04	3	94.03	3	93.93	93.50	0	8,463	0.00%
2020/06/02	4	92.48	13	93.85	91.90	-9	8,694	-0.10%
2020/06/01	0	0.00	2	90.00	90.40	-2	8,949	-0.02%
2020/05/29	4	89.48	0	0.00	89.00	4	9,020	0.04%
2020/05/28	2	90.70	2	91.75	89.80	0	9,091	0.00%
2020/05/27	0	0.00	2	91.55	90.90	-2	9,238	-0.02%
2020/05/26	11	91.74	3	93.37	92.70	8	9,535	0.08%
2020/05/25	3	89.70	0	0.00	89.80	3	9,889	0.03%
2020/05/22	3	91.90	3	92.57	90.80	0	10,018	0.00%
2020/05/21	1	91.70	0	0.00	92.00	1	9,998	0.01%
2020/05/20	2	90.80	10	90.40	90.50	-8	9,983	-0.08%
2020/05/19	0	0.00	2	91.80	91.80	-2	9,972	-0.02%
2020/05/14	5	94.56	4	95.13	92.60	1	9,870	0.01%
2020/05/13	0	0.00	2	93.45	93.70	-2	9,811	-0.02%
2020/05/12	1	93.90	0	0.00	93.90	1	9,963	0.01%
2020/05/11	0	0.00	3	95.40	95.30	-3	9,941	-0.03%
2020/05/08	4	95.48	1	94.60	94.60	3	9,931	0.03%
2020/05/07	8	98.51	11	99.74	96.90	-3	9,868	-0.03%
2020/05/06	13	98.32	8	98.86	98.20	5	9,762	0.05%
2020/05/05	11	101.65	4	100.75	98.50	7	9,741	0.07%
2020/05/04	12	97.06	10	96.55	98.00	2	9,542	0.02%
2020/04/30	4	97.18	14	97.13	96.70	-10	9,499	-0.11%
2020/04/29	16	98.94	19	100.37	97.00	-3	9,497	-0.03%
2020/04/28	22	97.45	4	98.13	99.20	18	9,332	0.19%
2020/04/27	1	91.70	2	91.10	90.90	-1	8,871	-0.01%
2020/04/24	2	89.90	1	89.50	90.00	1	8,832	0.01%
2020/04/23	0	0.00	23	88.61	90.00	-23	8,807	-0.26%
2020/04/21	9	89.40	5	91.00	87.90	4	8,709	0.05%
2020/04/20	5	88.70	5	88.58	89.30	0	8,631	0.00%
2020/04/17	6	90.75	7	91.54	88.10	-1	8,629	-0.01%
2020/04/16	2	91.80	3	92.43	90.80	-1	8,588	-0.01%
2020/04/15	14	90.69	12	91.29	91.10	2	8,512	0.02%
2020/04/14	5	89.94	5	91.20	91.30	0	8,509	0.00%
2020/04/13	7	91.50	6	92.43	90.10	1	8,521	0.01%
2020/04/10	12	89.21	15	89.98	90.60	-3	8,423	-0.04%
2020/04/09	3	88.30	2	87.80	87.50	1	8,305	0.01%
2020/04/08	10	89.74	11	90.25	90.60	-1	8,261	-0.01%
2020/04/07	33	91.45	15	92.33	90.10	18	8,198	0.22%
2020/04/06	4	89.50	5	90.20	91.80	-1	8,011	-0.01%
2020/03/31	0	0.00	1	86.70	86.70	-1	7,985	-0.01%
2020/03/30	2	88.00	6	87.67	87.10	-4	7,973	-0.05%
2020/03/27	2	88.20	0	0.00	84.70	2	8,009	0.02%
2020/03/26	13	86.74	13	86.13	88.00	0	8,005	0.00%
2020/03/25	20	87.25	18	87.87	84.00	2	7,898	0.03%
2020/03/24	19	84.28	21	84.34	84.90	-2	7,733	-0.03%
2020/03/23	2	75.40	1	78.90	80.00	1	7,629	0.01%
2020/03/20	10	74.50	11	75.54	77.00	-1	7,849	-0.01%
2020/03/19	31	75.63	32	77.10	70.00	-1	8,024	-0.01%
2020/03/18	33	80.40	31	80.55	77.70	2	7,779	0.03%
2020/03/17	30	79.93	32	78.05	79.80	-2	7,527	-0.03%
2020/03/16	41	83.74	37	84.60	77.00	4	7,345	0.05%
2020/03/13	21	77.70	22	78.33	85.00	-1	7,123	-0.01%
2020/03/12	30	84.82	30	84.81	84.30	0	6,970	0.00%
2020/03/11	8	89.28	7	91.57	88.80	1	6,873	0.01%
2020/03/10	38	87.36	29	87.06	91.00	9	6,670	0.13%
2020/03/09	11	87.84	13	85.78	84.10	-2	6,453	-0.03%
2020/03/06	11	88.35	18	89.43	89.90	-7	6,382	-0.11%
2020/03/05	16	89.04	15	89.00	89.20	1	6,342	0.02%
2020/03/04	10	82.46	14	83.44	83.60	-4	6,476	-0.06%
2020/03/03	45	84.91	45	84.47	82.50	0	6,458	0.00%
2020/03/02	21	82.35	27	82.31	82.10	-6	6,374	-0.09%
2020/02/27	47	86.08	39	84.63	79.70	8	6,266	0.13%
2020/02/26	8	83.98	6	84.17	86.90	2	6,006	0.03%
2020/02/25	35	77.20	35	76.36	79.00	0	5,555	0.00%
2020/02/17	1	76.40	1	76.40	76.40	0	5,816	0.00%
2020/02/14	21	77.57	21	78.16	77.70	0	5,862	0.00%
2020/01/30	1	81.40	0	0.00	80.10	1	6,575	0.02%
2020/01/20	0	0.00	1	89.10	89.00	-1	6,625	-0.02%
2020/01/17	0	0.00	1	89.80	89.50	-1	6,804	-0.01%
2020/01/16	0	0.00	1	89.60	89.80	-1	6,887	-0.01%
2020/01/15	2	90.35	0	0.00	89.80	2	7,155	0.03%
2020/01/14	1	90.70	0	0.00	91.10	1	7,415	0.01%
2020/01/13	9	89.79	3	90.03	90.50	6	7,440	0.08%
2020/01/10	0	0.00	6	88.60	88.00	-6	7,504	-0.08%
2020/01/09	3	90.83	2	90.00	90.00	1	7,496	0.01%
2020/01/08	3	90.23	3	90.07	89.90	0	7,601	0.00%
2020/01/07	9	92.71	5	93.60	91.90	4	7,621	0.05%
2020/01/06	2	91.65	1	91.70	91.60	1	7,678	0.01%
2020/01/03	1	96.20	0	0.00	94.20	1	7,785	0.01%
2020/01/02	22	96.02	23	96.39	96.00	-1	7,952	-0.01%
2019/12/31	0	0.00	1	94.60	94.70	-1	8,302	-0.01%
2019/12/30	1	95.40	1	94.60	94.50	0	8,535	0.00%
2019/12/27	1	96.40	0	0.00	95.00	1	8,834	0.01%
2019/12/26	1	98.50	1	98.90	96.00	0	8,889	0.00%
2019/12/25	0	0.00	1	97.00	97.00	-1	8,756	-0.01%
2019/12/24	13	96.94	12	97.60	97.60	1	8,898	0.01%
2019/12/23	1	97.10	3	96.57	95.00	-2	8,878	-0.02%
2019/12/19	3	94.50	1	94.60	95.50	2	8,965	0.02%
2019/12/18	15	94.79	13	94.42	94.10	2	9,095	0.02%
2019/12/17	4	98.08	6	97.92	95.60	-2	9,503	-0.02%
2019/12/16	8	95.40	19	95.82	95.40	-11	9,286	-0.12%
2019/12/13	2	91.15	0	0.00	90.70	2	9,183	0.02%
2019/12/11	6	91.97	6	91.50	91.50	0	9,484	0.00%
2019/12/10	15	93.28	15	94.00	92.70	0	9,607	0.00%
2019/12/09	2	94.15	0	0.00	93.80	2	9,898	0.02%
2019/12/06	0	0.00	1	93.70	93.10	-1	9,987	-0.01%
2019/12/05	11	92.66	11	92.87	93.20	0	10,004	0.00%
2019/12/04	12	91.02	13	91.63	91.10	-1	10,187	-0.01%
2019/12/03	2	91.15	1	90.80	90.80	1	10,373	0.01%
2019/12/02	13	92.28	15	92.12	92.00	-2	10,553	-0.02%
2019/11/29	8	96.14	18	97.24	93.00	-10	10,837	-0.09%
2019/11/28	13	92.61	6	91.75	93.00	7	10,567	0.07%
2019/11/27	5	91.76	5	92.40	91.80	0	10,976	0.00%
2019/11/26	21	91.01	12	91.75	91.00	9	11,262	0.08%
2019/11/25	0	0.00	1	88.40	90.20	-1	11,385	-0.01%
2019/11/22	0	0.00	2	88.90	88.00	-2	11,524	-0.02%
2019/11/21	4	88.35	2	86.80	88.90	2	11,884	0.02%
2019/11/20	3	87.47	3	88.40	87.80	0	12,429	0.00%
2019/11/19	3	90.37	3	90.63	89.90	0	12,550	0.00%
2019/11/18	2	89.50	3	90.10	90.90	-1	12,826	-0.01%
2019/11/15	3	90.97	1	91.70	90.20	2	13,084	0.02%
2019/11/14	6	91.65	10	92.21	91.40	-4	13,242	-0.03%
2019/11/13	8	94.01	8	94.33	94.70	0	13,400	0.00%
2019/11/12	3	92.73	4	93.20	93.80	-1	13,731	-0.01%
2019/11/11	8	93.71	5	93.66	92.00	3	14,183	0.02%
2019/11/08	3	92.40	4	93.90	94.30	-1	14,793	-0.01%
2019/11/07	11	93.50	9	94.36	92.90	2	15,392	0.01%
2019/11/06	6	97.38	7	97.64	95.50	-1	15,765	-0.01%
2019/11/05	3	94.27	3	95.20	96.00	0	15,825	0.00%
2019/11/04	2	92.70	3	93.03	92.80	-1	15,816	-0.01%
2019/11/01	5	91.62	6	89.98	92.20	-1	15,865	-0.01%
2019/10/31	7	91.50	4	92.50	90.60	3	15,969	0.02%
2019/10/30	10	92.67	7	92.86	92.80	3	16,076	0.02%
2019/10/29	8	93.88	8	94.64	92.80	0	16,206	0.00%
2019/10/28	7	98.31	6	98.63	97.80	1	16,139	0.01%
2019/10/25	13	98.52	19	98.89	97.80	-6	16,135	-0.04%
2019/10/24	11	97.89	10	97.87	98.00	1	16,112	0.01%
2019/10/23	25	100.05	16	99.36	97.60	9	16,129	0.06%
2019/10/22	19	99.65	23	99.46	100.50	-4	16,011	-0.02%
2019/10/21	8	96.18	6	95.87	95.80	2	16,012	0.01%
2019/10/18	13	96.73	12	96.74	97.00	1	16,083	0.01%
2019/10/17	10	94.22	12	94.93	95.90	-2	16,075	-0.01%
2019/10/16	25	96.08	25	96.96	93.60	0	16,133	0.00%
2019/10/15	16	96.38	17	97.08	95.60	-1	16,127	-0.01%
2019/10/14	4	98.40	3	98.40	96.90	1	16,236	0.01%
2019/10/09	6	97.60	6	98.38	97.30	0	16,162	0.00%
2019/10/08	16	98.81	15	98.48	97.50	1	16,156	0.01%
2019/10/07	25	100.93	27	99.60	99.80	-2	16,067	-0.01%
2019/10/04	27	95.75	24	96.45	95.10	3	15,759	0.02%
2019/10/03	18	94.95	19	94.74	96.50	-1	15,622	-0.01%
2019/10/02	9	91.07	6	92.23	92.30	3	15,378	0.02%
2019/10/01	1	89.20	3	90.37	91.50	-2	15,417	-0.01%
2019/09/27	26	89.88	26	89.56	89.70	0	15,448	0.00%
2019/09/26	10	91.75	12	92.44	91.00	-2	15,364	-0.01%
2019/09/25	7	91.47	8	91.51	91.20	-1	15,396	-0.01%
2019/09/24	17	94.27	17	94.73	92.20	0	15,598	0.00%
2019/09/23	17	94.46	12	95.34	94.20	5	15,578	0.03%
2019/09/20	21	93.83	23	93.98	96.30	-2	15,538	-0.01%
2019/09/19	32	89.11	33	89.34	89.00	-1	15,258	-0.01%
2019/09/18	4	87.28	10	88.03	89.20	-6	15,388	-0.04%
2019/09/17	14	87.72	8	87.36	86.60	6	15,311	0.04%
2019/09/16	9	90.90	6	90.30	90.40	3	15,312	0.02%
2019/09/12	2	90.70	2	91.45	91.00	0	15,693	0.00%
2019/09/11	9	88.03	24	89.16	91.30	-15	15,835	-0.09%
2019/09/10	4	91.23	2	91.40	88.60	2	15,670	0.01%
2019/09/09	1	90.60	2	91.50	91.10	-1	15,735	-0.01%
2019/09/06	22	93.02	30	92.85	91.00	-8	15,763	-0.05%
2019/09/05	19	92.39	17	92.16	93.30	2	15,706	0.01%
2019/09/04	23	89.96	17	90.22	90.40	6	15,718	0.04%
2019/09/03	19	89.66	20	89.82	89.70	-1	15,971	-0.01%
2019/09/02	7	93.96	10	92.38	94.10	-3	15,784	-0.02%
2019/08/30	20	98.06	5	97.72	94.10	15	15,603	0.10%
2019/08/29	7	103.43	5	102.30	104.50	2	15,310	0.01%
2019/08/28	17	98.39	22	99.36	99.50	-5	15,040	-0.03%
2019/08/27	4	100.23	3	99.83	98.70	1	14,919	0.01%
2019/08/26	19	99.92	17	99.78	96.50	2	14,827	0.01%
2019/08/23	70	100.18	59	101.97	102.50	11	14,486	0.08%
2019/08/22	1	91.70	17	91.86	95.00	-16	13,937	-0.11%
2019/08/21	19	83.17	19	82.63	86.40	0	13,830	0.00%
2019/08/20	20	85.51	4	85.45	83.60	16	13,650	0.12%
2019/08/19	20	83.47	25	84.34	84.00	-5	13,465	-0.04%
2019/08/16	20	82.39	23	83.20	84.00	-3	13,304	-0.02%
2019/08/15	14	82.07	12	82.65	82.60	2	13,138	0.02%
2019/08/14	32	82.18	32	82.24	83.00	0	12,923	0.00%
2019/08/13	16	74.23	30	77.06	78.80	-14	12,624	-0.11%
2019/08/12	35	72.08	19	72.33	73.10	16	12,124	0.13%
2019/08/08	18	66.98	47	66.94	69.30	-29	11,526	-0.25%
2019/08/07	25	63.02	26	63.37	63.00	-1	11,283	-0.01%
2019/08/06	28	57.85	28	58.22	62.00	0	11,240	0.00%
2019/08/05	3	60.07	3	60.57	59.50	0	11,145	0.00%
2019/08/02	43	61.49	40	62.22	60.90	3	11,223	0.03%
2019/08/01	33	62.95	36	62.78	63.90	-3	11,152	-0.03%
2019/07/31	32	58.61	37	59.89	62.90	-5	11,202	-0.04%
2019/07/30	13	59.62	21	60.12	58.80	-8	11,277	-0.07%
2019/07/29	27	63.17	36	63.33	62.90	-9	11,281	-0.08%
2019/07/26	25	63.41	29	63.36	62.80	-4	11,471	-0.03%
2019/07/25	50	62.53	31	62.58	62.80	19	11,385	0.17%
2019/07/24	42	61.90	43	62.03	62.60	-1	11,330	-0.01%
2019/07/23	15	60.91	13	61.35	61.10	2	11,231	0.02%
2019/07/22	10	59.00	10	59.14	59.50	0	10,977	0.00%
2019/07/19	41	57.54	41	58.06	57.60	0	10,913	0.00%
2019/07/18	32	57.42	34	57.71	57.30	-2	10,868	-0.02%
2019/07/17	3	59.10	3	59.37	59.10	0	10,796	0.00%
2019/07/16	17	62.49	27	62.80	61.50	-10	10,708	-0.09%
2019/07/15	13	63.88	12	63.26	64.00	1	10,593	0.01%
2019/07/12	11	63.35	11	64.35	63.00	0	10,628	0.00%
2019/07/11	38	62.90	34	62.11	62.90	4	10,841	0.04%
2019/07/10	28	61.37	37	61.02	61.50	-9	11,154	-0.08%
2019/07/09	2	60.60	3	60.70	59.80	-1	11,151	-0.01%
2019/07/08	12	62.01	13	62.58	62.00	-1	11,535	-0.01%
2019/07/05	16	63.17	16	63.34	62.50	0	11,722	0.00%
2019/07/04	61	62.18	39	62.11	61.30	22	11,745	0.19%
2019/07/03	7	64.41	4	64.23	63.20	3	11,991	0.03%
2019/07/02	6	66.25	2	67.15	64.80	4	12,050	0.03%
2019/07/01	2	64.90	4	65.13	64.80	-2	12,119	-0.02%
2019/06/28	30	62.00	27	62.17	61.80	3	12,219	0.02%
2019/06/27	8	62.71	3	62.20	62.00	5	12,399	0.04%
2019/06/26	26	60.21	28	61.36	62.70	-2	12,304	-0.02%
2019/06/25	26	62.26	17	62.48	61.20	9	12,128	0.07%
2019/06/24	13	60.30	13	60.50	61.10	0	11,920	0.00%
2019/06/21	23	62.59	23	63.05	61.10	0	11,847	0.00%
2019/06/20	50	62.01	49	60.74	63.40	1	11,615	0.01%
2019/06/19	44	59.71	48	58.83	58.50	-4	11,369	-0.04%
2019/06/18	13	58.98	11	59.14	56.70	2	11,234	0.02%
2019/06/17	3	59.27	3	59.13	60.10	0	11,231	0.00%
2019/06/14	4	58.15	8	58.23	58.70	-4	11,073	-0.04%
2019/06/13	27	58.81	23	58.79	58.00	4	10,957	0.04%
2019/06/12	7	57.91	7	57.86	59.00	0	10,794	0.00%
2019/06/11	8	56.69	7	57.21	57.50	1	10,554	0.01%
2019/06/10	1	52.00	5	54.18	54.80	-4	10,059	-0.04%
2019/06/06	22	48.28	26	48.41	49.90	-4	9,846	-0.04%
2019/06/05	29	48.74	27	48.28	48.15	2	9,730	0.02%
2019/06/04	30	47.76	34	47.54	46.80	-4	9,586	-0.04%
2019/06/03	4	46.95	0	0.00	46.90	4	9,617	0.04%
2019/05/31	16	48.61	24	47.95	48.70	-8	9,743	-0.08%
2019/05/30	8	46.69	4	46.91	47.20	4	9,599	0.04%
2019/05/29	12	46.43	11	46.84	46.30	1	9,596	0.01%
2019/05/28	15	45.95	17	45.86	47.50	-2	9,627	-0.02%
2019/05/27	35	47.87	32	47.83	46.75	3	9,734	0.03%
2019/05/24	39	49.01	40	48.98	48.90	-1	9,861	-0.01%
2019/05/23	4	47.80	1	48.45	47.50	3	9,729	0.03%
2019/05/22	29	50.02	22	49.81	49.35	7	9,720	0.07%
2019/05/21	31	48.52	30	49.17	50.70	1	9,634	0.01%
2019/05/20	16	48.08	16	48.40	47.90	0	9,479	0.00%
2019/05/17	41	52.09	51	52.91	50.50	-10	9,331	-0.11%
2019/05/16	31	56.79	30	56.80	54.50	1	9,202	0.01%
2019/05/15	23	56.13	21	56.41	57.50	2	9,122	0.02%
2019/05/14	5	53.32	19	52.67	55.50	-14	8,926	-0.16%
2019/05/13	22	53.47	24	53.96	52.10	-2	8,773	-0.02%
2019/05/10	29	53.56	28	54.33	54.00	1	8,788	0.01%
2019/05/09	11	55.65	22	54.30	54.30	-11	8,664	-0.13%
2019/05/08	3	56.00	4	56.58	57.50	-1	8,634	-0.01%
2019/05/07	57	58.12	43	57.09	55.00	14	8,405	0.17%
2019/05/06	58	60.84	56	61.57	58.60	2	8,198	0.02%
2019/05/03	18	61.63	14	62.62	62.50	4	8,044	0.05%
2019/05/02	14	62.70	16	63.76	63.60	-2	7,822	-0.03%
2019/04/30	1	59.30	0	0.00	62.00	1	7,819	0.01%
2019/04/26	0	0.00	5	60.20	61.30	-5	7,920	-0.06%
2019/04/25	7	60.13	0	0.00	60.00	7	7,981	0.09%
2019/04/23	1	57.70	3	59.93	58.50	-2	8,183	-0.02%
2019/04/22	2	61.60	4	62.30	60.80	-2	8,490	-0.02%
2019/04/19	5	62.54	11	64.95	60.70	-6	8,704	-0.07%
2019/04/18	14	63.94	4	64.48	63.80	10	9,006	0.11%
2019/04/17	19	61.02	17	61.86	66.90	2	9,317	0.02%
2019/04/16	17	61.65	6	62.10	62.00	11	9,335	0.12%
2019/04/12	1	51.60	50	52.55	53.30	-49	8,983	-0.55%
2019/04/11	30	51.32	36	49.59	49.40	-6	8,634	-0.07%
2019/04/10	12	48.22	3	47.75	48.35	9	8,412	0.11%
2019/04/09	51	48.80	3	48.57	49.60	48	8,328	0.58%
2019/04/08	4	46.45	8	48.15	48.15	-4	8,086	-0.05%
2019/04/03	0	0.00	53	42.81	43.80	-53	8,052	-0.66%
2019/04/02	7	41.88	13	43.46	43.55	-6	8,075	-0.07%
2019/04/01	25	38.44	5	39.32	39.70	20	8,016	0.25%
2019/03/29	17	36.60	13	36.15	36.10	4	7,944	0.05%
2019/03/28	1	37.60	0	0.00	36.30	1	8,027	0.01%
2019/03/27	23	36.60	21	36.50	37.05	2	8,119	0.02%
2019/03/26	1	36.00	0	0.00	36.20	1	8,275	0.01%
2019/03/22	29	37.60	38	37.80	36.55	-9	8,669	-0.10%
2019/03/21	43	36.84	9	36.55	36.95	34	8,582	0.40%
2019/03/20	7	35.34	6	35.78	35.55	1	8,619	0.01%
2019/03/19	1	34.50	4	35.01	34.30	-3	8,513	-0.04%
2019/03/18	1	33.90	0	0.00	34.20	1	8,445	0.01%
2019/03/15	11	34.16	10	33.86	33.80	1	8,432	0.01%
2019/03/14	8	33.94	0	0.00	33.45	8	8,413	0.10%
2019/03/13	0	0.00	10	33.80	33.65	-10	8,426	-0.12%
2019/03/12	1	34.10	0	0.00	33.80	1	8,435	0.01%
2019/03/08	1	33.90	5	33.52	33.95	-4	8,430	-0.05%
2019/03/07	5	33.40	0	0.00	33.40	5	8,379	0.06%
2019/03/06	33	35.61	32	35.72	35.00	1	8,268	0.01%
2019/03/05	1	34.90	0	0.00	34.90	1	8,060	0.01%
2019/03/04	1	34.90	0	0.00	35.00	1	8,032	0.01%
2019/02/27	6	35.88	4	35.88	35.50	2	7,976	0.03%
2019/02/26	11	38.14	3	37.45	36.00	8	7,885	0.10%
2019/02/25	8	37.30	8	36.17	37.50	0	7,609	0.00%
2019/02/22	2	34.50	0	0.00	34.10	2	7,341	0.03%
2019/02/21	0	0.00	5	34.36	34.15	-5	7,289	-0.07%
2019/02/20	2	33.70	0	0.00	33.70	2	7,201	0.03%
2019/02/19	0	0.00	2	34.20	33.70	-2	7,169	-0.03%
2019/02/18	4	33.56	2	33.90	34.20	2	7,134	0.03%
2019/02/15	2	33.00	9	33.06	33.15	-7	7,080	-0.10%
2019/02/14	7	34.71	2	34.85	33.80	5	7,026	0.07%
2019/02/13	2	33.95	40	34.10	33.60	-38	6,930	-0.55%
2019/02/12	1	35.40	2	35.65	34.80	-1	6,873	-0.01%
2019/02/11	1	34.30	0	0.00	35.10	1	6,773	0.01%
2019/01/30	24	33.34	24	33.36	33.30	0	6,671	0.00%
2019/01/29	3	33.18	1	32.95	32.70	2	6,605	0.03%
2019/01/28	0	0.00	2	36.15	34.80	-2	6,478	-0.03%
2019/01/25	11	35.45	14	35.39	35.20	-3	6,386	-0.05%
2019/01/24	0	0.00	3	35.15	34.80	-3	6,306	-0.05%
2019/01/23	1	34.75	3	35.00	35.00	-2	6,257	-0.03%
2019/01/22	25	35.41	15	34.70	34.70	10	6,203	0.16%
2019/01/18	20	36.80	20	36.88	36.20	0	6,020	0.00%
2019/01/17	6	36.60	0	0.00	36.60	6	5,891	0.10%
2019/01/16	16	37.28	16	37.69	37.25	0	5,795	0.00%
2019/01/15	7	37.05	12	37.26	38.35	-5	5,643	-0.09%
2019/01/14	34	37.25	35	37.64	37.15	-1	5,462	-0.02%
2019/01/11	4	35.86	4	35.83	36.10	0	5,073	0.00%
2019/01/10	9	35.18	9	34.63	35.85	0	4,792	0.00%
2019/01/09	57	35.51	19	35.21	34.90	38	4,390	0.87%
2019/01/08	34	34.01	34	34.33	34.95	0	3,940	0.00%
2019/01/07	1	31.25	2	31.13	31.80	-1	3,550	-0.03%
2019/01/04	2	28.30	1	29.10	29.50	1	3,422	0.03%
2018/12/28	8	31.63	7	31.68	31.40	1	3,122	0.03%
2018/12/27	12	31.64	17	31.62	32.00	-5	3,038	-0.16%
2018/12/26	15	31.84	17	32.23	31.20	-2	2,925	-0.07%
2018/12/25	22	33.08	15	32.16	32.10	7	2,824	0.25%
2018/12/24	1	34.90	2	35.18	35.25	-1	2,592	-0.04%
2018/12/22	6	32.55	6	32.53	33.40	0	2,312	0.00%
2018/12/21	3	30.92	11	31.30	31.85	-8	2,188	-0.37%
2018/12/20	8	30.68	7	30.79	29.85	1	2,085	0.05%
2018/12/19	14	31.27	8	31.62	31.85	6	1,952	0.31%
2018/12/18	4	30.99	3	31.03	31.05	1	1,724	0.06%
2018/12/17	15	29.98	16	29.95	29.80	-1	1,532	-0.07%
2018/12/14	8	29.58	9	29.59	29.95	-1	1,329	-0.08%
2018/12/13	3	28.38	3	28.02	28.90	0	1,149	0.00%
2018/10/30	0	0.00	8	20.60	20.85	-8	763	-1.05%
2018/10/26	0	0.00	1	20.00	20.00	-1	743	-0.13%
2018/10/23	1	20.50	0	0.00	20.20	1	732	0.14%
2018/10/15	4	21.03	0	0.00	20.90	4	715	0.56%
2018/10/11	2	20.40	0	0.00	20.35	2	704	0.28%
2018/10/02	2	24.05	3	23.95	24.70	-1	588	-0.17%
2018/10/01	0	0.00	11	24.55	24.35	-11	572	-1.92%
2018/09/28	10	23.52	10	23.69	24.35	0	511	0.00%
2018/09/27	3	22.50	0	0.00	22.70	3	392	0.76%
2018/09/20	11	21.88	0	0.00	22.05	11	292	3.76%
2018/08/22	0	0.00	1	18.45	18.30	-1	158	-0.63%
2018/01/03	1	29.80	0	0.00	29.50	1	686	0.15%