泰碩 (3338)-第一金-台南券商分點個股進出

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
71.2
漲跌
▼0.1
漲幅
-0.14%
成交量
717張
產業
上市電子零組件類股
542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－第一金-台南券商分點個股進出

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-台南券商分點個股進出
第一金-台南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
2024/09/27	5	71.70	5	71.20	71.20	0	2,160	0.00%
2024/09/25	1	71.10	1	70.90	70.90	0	2,377	0.00%
2024/09/24	1	69.40	0	0.00	69.30	1	2,673	0.04%
2024/09/23	0	0.00	1	70.90	70.30	-1	2,786	-0.04%
2024/09/16	0	0.00	1	69.60	69.70	-1	3,026	-0.03%
2024/09/13	1	69.00	0	0.00	69.60	1	3,062	0.03%
2024/09/06	0	0.00	2	68.60	68.70	-2	3,207	-0.06%
2024/09/05	0	0.00	2	69.20	68.60	-2	3,251	-0.06%
2024/09/03	3	74.07	0	0.00	73.00	3	3,400	0.09%
2024/09/02	0	0.00	1	74.80	74.30	-1	3,480	-0.03%
2024/08/30	0	0.00	0.1	74.90	74.10	-0.1	3,603	0.00%
2024/08/29	1	75.01	0	0.00	75.10	1	3,778	0.03%
2024/08/28	0	76.79	1	76.70	76.00	-1	3,911	-0.02%
2024/08/27	0	76.80	3	76.60	76.90	-3	4,102	-0.07%
2024/08/26	0	0.00	1	77.80	76.80	-1	4,402	-0.02%
2024/08/23	0	0.00	1	76.80	77.00	-1	4,900	-0.02%
2024/08/20	1	78.70	2.1	79.84	78.40	-1.1	6,399	-0.02%
2024/08/19	0	0.00	1	78.00	77.90	-1	6,901	-0.01%
2024/08/16	2	77.20	2	76.90	76.60	0	7,355	0.00%
2024/08/15	0	0.00	1	75.90	75.50	-1	8,297	-0.01%
2024/08/14	1	76.90	0	0.00	76.20	1	8,489	0.01%
2024/08/13	1	76.00	1	76.40	76.10	0	8,525	0.00%
2024/08/09	1	75.30	2	75.90	74.70	-1	8,576	-0.01%
2024/08/08	1	73.90	0	0.00	73.90	1	8,564	0.01%
2024/08/07	1	72.00	1	73.00	74.00	0	8,586	0.00%
2024/08/06	1	67.50	3	69.50	70.60	-2	8,591	-0.02%
2024/08/05	2	73.70	5	72.70	72.70	-3	8,574	-0.03%
2024/08/02	15	82.86	0.1	83.40	80.70	14.9	8,551	0.17%
2024/08/01	1	86.20	7	85.53	85.40	-6	8,561	-0.07%
2024/07/31	1	84.30	2	85.65	84.70	-1	8,559	-0.01%
2024/07/30	2	83.95	3	85.37	85.60	-1	8,569	-0.01%
2024/07/29	3	85.30	2	83.85	82.10	1	8,577	0.01%
2024/07/26	13	85.04	11.2	84.42	84.50	1.8	8,614	0.02%
2024/07/23	1	83.00	2	81.10	83.40	-1	8,706	-0.01%
2024/07/22	5	80.20	5.1	79.31	78.60	-0.1	8,859	0.00%
2024/07/18	2	83.40	0	0.00	83.80	2	9,140	0.02%
2024/07/17	1	87.00	0	0.00	86.70	1	9,113	0.01%
2024/07/16	3	85.30	10	86.11	86.60	-7	9,083	-0.08%
2024/07/15	2	82.85	1.2	83.18	82.50	0.8	9,072	0.01%
2024/07/12	9.1	84.69	0	0.00	84.30	9.1	9,111	0.10%
2024/07/11	2	86.70	1	86.90	86.30	1	9,122	0.01%
2024/07/09	1	87.60	2	87.10	86.10	-1	9,103	-0.01%
2024/07/08	7	88.54	2.1	87.15	87.40	4.9	9,070	0.05%
2024/07/05	0.4	90.65	2	89.95	90.30	-1.6	8,988	-0.02%
2024/07/04	0	0.00	1	86.79	85.50	-1	8,882	-0.01%
2024/07/03	1	85.50	1.1	86.64	85.50	-0.1	8,949	0.00%
2024/07/02	2	89.60	2.1	87.51	86.80	-0.1	8,919	0.00%
2024/07/01	36.1	91.87	35	89.83	89.30	1.1	8,845	0.01%
2024/06/28	4.1	90.13	10.5	90.51	92.00	-6.4	8,700	-0.07%
2024/06/27	6.6	86.46	6	87.28	88.00	0.6	8,405	0.01%
2024/06/26	2	87.80	8	87.51	86.60	-6	8,311	-0.07%
2024/06/24	3	83.03	0	0.00	82.50	3	8,202	0.04%
2024/06/21	7.1	85.95	6	85.75	85.60	1.1	8,200	0.01%
2024/06/20	1	83.40	0	0.00	83.60	1	8,150	0.01%
2024/06/19	0.4	83.68	1	84.70	83.00	-0.6	8,145	-0.01%
2024/06/18	1.1	83.94	2	83.70	83.90	-0.9	8,134	-0.01%
2024/06/17	2	85.40	3	85.53	84.50	-1	8,146	-0.01%
2024/06/14	3	85.80	1	86.00	86.00	2	8,138	0.02%
2024/06/13	2	85.55	1	86.00	85.30	1	8,106	0.01%
2024/06/12	0.1	84.40	0	0.00	85.40	0.1	8,095	0.00%
2024/06/11	2.1	85.16	1	84.50	85.00	1.1	8,110	0.01%
2024/06/07	5	86.40	4	86.48	87.10	1	8,225	0.01%
2024/06/06	0	0.00	1	84.60	84.40	-1	8,261	-0.01%
2024/06/05	1.1	87.07	2.3	86.02	85.30	-1.2	8,297	-0.01%
2024/06/04	1	91.60	8.8	88.64	88.50	-7.8	8,476	-0.09%
2024/06/03	3.1	91.20	4.1	91.44	90.80	-1	9,009	-0.01%
2024/05/31	12.1	91.97	13.2	91.30	91.80	-1.1	9,088	-0.01%
2024/05/30	32.2	92.48	21.1	92.27	92.00	11.1	8,928	0.12%
2024/05/29	33.2	94.14	43	94.33	91.40	-9.8	8,751	-0.11%
2024/05/28	13.3	91.01	5	91.36	90.70	8.3	8,343	0.10%
2024/05/27	22.3	91.50	21.1	91.99	91.20	1.3	8,191	0.02%
2024/05/24	32	89.81	33	91.21	89.10	-1	7,782	-0.01%
2024/05/23	29	86.07	18	86.63	85.50	11	6,902	0.16%
2024/05/22	37.1	84.57	29.4	84.41	83.50	7.7	6,408	0.12%
2024/05/21	38.3	84.84	32.1	86.41	87.60	6.2	5,967	0.10%
2024/05/20	2	77.20	3.1	80.11	80.80	-1.1	5,023	-0.02%
2024/05/16	0	0.00	1	73.00	72.50	-1	4,846	-0.02%
2024/05/15	1	71.80	1	71.70	70.30	0	4,873	0.00%
2024/05/13	1	71.60	2	71.00	71.00	-1	4,938	-0.02%
2024/05/10	0	0.00	2.1	71.08	71.20	-2.1	5,090	-0.04%
2024/05/09	2	73.45	1	73.30	72.20	1	5,077	0.02%
2024/05/08	1	73.30	3	73.80	73.50	-2	5,054	-0.04%
2024/05/07	0	0.00	1	73.20	74.10	-1	5,125	-0.02%
2024/05/06	4	74.15	2	73.35	72.80	2	5,077	0.04%
2024/05/03	1	72.80	1	72.10	72.10	0	4,991	0.00%
2024/05/02	0	0.00	1	74.10	73.50	-1	4,925	-0.02%
2024/04/30	1	73.80	2	74.00	74.10	-1	4,853	-0.02%
2024/04/29	0	0.00	3	74.37	73.80	-3	4,780	-0.06%
2024/04/26	7	72.10	7.1	71.97	70.50	-0.1	4,646	0.00%
2024/04/25	6	73.00	4	73.20	72.60	2	4,455	0.04%
2024/04/24	2	70.85	4.1	71.89	73.30	-2.1	4,192	-0.05%
2024/04/23	0	0.00	2	65.60	66.70	-2	4,090	-0.05%
2024/04/19	1.1	68.12	0	0.00	67.80	1.1	4,057	0.03%
2024/04/17	2	69.60	0	0.00	69.20	2	3,961	0.05%
2024/04/16	0	0.00	2	66.00	64.60	-2	3,921	-0.05%
2024/04/12	0	0.00	2	69.20	68.80	-2	3,905	-0.05%
2024/04/11	0	0.00	1	67.90	67.90	-1	3,907	-0.03%
2024/04/10	1	69.70	0	0.00	68.90	1	4,013	0.02%
2024/04/09	0	0.00	4.2	69.57	70.50	-4.2	4,009	-0.10%
2024/04/08	2	65.50	1	66.10	65.80	1	3,965	0.03%
2024/04/03	0.1	65.30	0	0.00	64.90	0.1	4,086	0.00%
2024/04/02	0	0.00	1	65.00	65.10	-1	4,399	-0.02%
2024/04/01	1	65.20	3	65.43	65.40	-2	4,473	-0.04%
2024/03/29	2	64.70	0	0.00	64.70	2	4,465	0.04%
2024/03/28	1	65.00	0	0.00	64.70	1	4,449	0.02%
2024/03/27	1	65.20	4	65.25	65.40	-3	4,455	-0.07%
2024/03/26	1	66.00	0	0.00	65.30	1	4,443	0.02%
2024/03/25	1	67.70	1	67.60	67.30	0	4,406	0.00%
2024/03/22	0	0.00	2	65.75	65.70	-2	4,392	-0.05%
2024/03/21	1	67.10	1	66.40	66.20	0	4,376	0.00%
2024/03/20	0	0.00	1	66.00	66.00	-1	4,370	-0.02%
2024/03/19	2	67.75	1	67.70	67.50	1	4,349	0.02%
2024/03/15	5	68.32	3	67.60	67.60	2	4,498	0.04%
2024/03/13	14	72.15	8	71.86	71.00	6	4,425	0.14%
2024/03/12	11.2	71.54	3	71.07	72.40	8.2	4,272	0.19%
2024/03/11	9	71.38	10	69.49	68.70	-1	4,134	-0.02%
2024/03/08	11	74.34	18.4	73.58	70.80	-7.4	4,020	-0.18%
2024/03/07	56	77.91	60.1	77.42	76.10	-4.1	3,727	-0.11%
2024/03/06	15.1	72.58	14	72.88	73.20	1.1	3,062	0.03%
2024/03/05	0	0.00	11	67.08	66.60	-11	2,854	-0.39%
2024/03/04	5	68.50	4	68.38	67.50	1	2,823	0.04%
2024/03/01	5	67.90	2	67.60	68.00	3	2,698	0.11%
2024/02/29	7.1	66.88	1	67.00	66.50	6.1	2,608	0.23%
2024/02/27	2	63.30	0	0.00	65.70	2	2,572	0.08%
2024/02/23	2	64.10	3	65.40	64.00	-1	2,558	-0.04%
2024/02/22	3	66.77	7.2	66.68	66.10	-4.2	2,545	-0.16%
2024/02/21	5	65.32	5	65.40	65.20	0	2,529	0.00%
2024/02/20	3	65.87	6	65.05	65.50	-3	2,514	-0.12%
2024/02/19	0	0.00	3	66.97	66.10	-3	2,493	-0.12%
2024/02/16	10.1	67.30	2	67.35	67.30	8.1	2,461	0.33%
2024/02/15	4	64.98	0	0.00	65.50	4	2,388	0.17%
2024/02/05	0	0.00	1	65.70	64.60	-1	2,349	-0.04%
2024/02/02	20	66.14	21	66.92	66.50	-1	2,301	-0.04%
2024/02/01	0.1	64.40	0	0.00	64.40	0.1	2,132	0.00%
2024/01/31	1	63.80	1	63.00	63.70	0	2,134	0.00%
2024/01/30	8	64.66	12	64.47	64.00	-4	2,143	-0.19%
2024/01/29	1	61.60	0	0.00	63.10	1	2,064	0.05%
2024/01/26	2	61.60	0	0.00	61.00	2	2,064	0.10%
2024/01/25	1.1	61.55	0	0.00	61.80	1.1	2,134	0.05%
2024/01/23	0	0.00	1	62.80	63.00	-1	2,302	-0.04%
2024/01/22	6	63.15	3	63.30	63.60	3	2,289	0.13%
2024/01/17	0	0.00	1	61.20	60.80	-1	2,247	-0.04%
2024/01/16	0	61.60	0	0.00	61.60	0	2,236	0.00%
2024/01/12	1.1	61.50	2	62.40	60.50	-0.9	2,228	-0.04%
2024/01/11	2	61.55	0	0.00	61.50	2	2,221	0.09%
2024/01/10	1	61.00	0	0.00	60.00	1	2,220	0.05%
2024/01/09	1	61.50	1	63.10	60.90	0	2,213	0.00%
2024/01/08	2.2	62.97	0	0.00	62.00	2.2	2,202	0.10%
2024/01/04	6	64.30	8	65.53	64.00	-2	2,177	-0.09%
2024/01/03	1	65.80	0	0.00	65.90	1	2,083	0.05%
2024/01/02	6.1	66.77	1	65.30	67.30	5.1	2,062	0.25%
2023/12/29	3.1	67.07	18	67.54	67.20	-14.9	1,996	-0.75%
2023/12/28	35.1	66.76	13	66.93	67.10	22.1	1,884	1.17%
2023/12/27	1	63.60	27	63.19	64.50	-26	1,600	-1.62%
2023/12/22	0	0.00	6	60.80	60.80	-6	1,621	-0.37%
2023/12/20	1	58.80	0	0.00	58.80	1	1,751	0.06%
2023/12/19	6	57.70	0	0.00	58.30	6	1,837	0.33%
2023/12/15	0	0.00	1	61.80	61.30	-1	2,052	-0.05%
2023/12/14	0.1	62.50	2	62.40	62.50	-1.9	2,065	-0.09%
2023/12/13	2	62.60	2	63.60	62.00	0	2,071	0.00%
2023/12/12	9.1	64.36	11	65.02	61.60	-2	2,069	-0.09%
2023/12/11	1	60.90	0	0.00	62.20	1	2,006	0.05%
2023/12/08	1	60.80	0	0.00	60.80	1	2,009	0.05%
2023/12/07	0.1	61.80	1	62.00	61.20	-1	2,022	-0.05%
2023/12/06	5	62.00	0	0.00	60.10	5	2,064	0.24%
2023/12/04	5.1	61.50	0	0.00	61.50	5.1	2,315	0.22%
2023/12/01	6	62.45	5	63.60	61.30	1	2,334	0.04%
2023/11/30	0.1	61.00	0	0.00	61.20	0.1	2,348	0.01%
2023/11/29	1	60.50	1	60.10	60.40	0	2,495	0.00%
2023/11/28	1	59.70	10	59.90	60.30	-9	2,507	-0.36%
2023/11/27	20	57.80	10	58.80	58.30	10	2,540	0.39%
2023/11/24	0	0.00	1	58.60	58.60	-1	2,601	-0.04%
2023/11/22	1	61.00	0	0.00	60.80	1	2,615	0.04%
2023/11/21	1	61.00	1	60.90	60.60	0	2,621	0.00%
2023/11/20	0	0.00	12	60.60	60.70	-12	2,662	-0.45%
2023/11/14	0	0.00	5	60.60	60.50	-5	2,911	-0.17%
2023/11/09	1	60.30	5	60.40	60.40	-4	3,096	-0.13%
2023/11/08	1	60.10	3	60.03	59.50	-2	3,099	-0.06%
2023/11/07	1	58.80	11	60.10	59.50	-10	3,136	-0.32%
2023/11/03	2	59.85	2	58.30	58.00	0	3,171	0.00%
2023/11/02	2	57.20	2	58.80	59.40	0	3,210	0.00%
2023/11/01	4	59.13	3	57.20	56.50	1	3,215	0.03%
2023/10/31	1	58.50	1	59.90	59.90	0	3,145	0.00%
2023/10/25	1	54.90	1	55.40	55.10	0	3,484	0.00%
2023/10/23	1	54.20	0	0.00	54.20	1	3,921	0.03%
2023/10/20	1	53.50	2	53.45	53.90	-1	4,390	-0.02%
2023/10/19	0	0.00	1	54.50	54.50	-1	5,058	-0.02%
2023/10/18	1	54.00	1	54.00	54.10	0	5,734	0.00%
2023/10/16	2	55.80	0	0.00	55.80	2	5,979	0.03%
2023/10/13	2	57.55	2	57.40	57.40	0	6,269	0.00%
2023/10/12	32	58.17	1	58.30	58.00	31	6,550	0.47%
2023/10/11	2	58.25	2	56.90	56.80	0	6,643	0.00%
2023/10/06	1	59.90	3	59.50	59.50	-2	6,668	-0.03%
2023/10/05	3	60.63	0	0.00	60.20	3	6,658	0.05%
2023/10/04	1	60.30	2	60.60	60.40	-1	6,663	-0.02%
2023/10/03	1	62.00	1	62.00	62.00	0	6,624	0.00%
2023/09/28	1	62.00	0	0.00	62.40	1	6,554	0.02%
2023/09/27	1	61.60	2	62.95	63.30	-1	6,525	-0.02%
2023/09/26	11	63.95	7	64.13	61.70	4	6,537	0.06%
2023/09/25	4	63.58	3	63.90	63.10	1	6,438	0.02%
2023/09/22	4	63.65	4.2	64.55	64.60	-0.2	6,412	0.00%
2023/09/21	7	61.70	16	63.39	64.00	-9	6,325	-0.14%
2023/09/20	14	64.38	8	62.38	61.90	6	6,229	0.10%
2023/09/19	2	62.45	2	61.25	61.20	0	6,088	0.00%
2023/09/15	10	63.93	1	63.30	64.00	9	6,063	0.15%
2023/09/14	4	63.23	4	63.78	64.50	0	6,016	0.00%
2023/09/13	1	59.80	1	60.50	60.90	0	5,931	0.00%
2023/09/11	2	61.45	4.1	61.49	60.80	-2.1	5,902	-0.04%
2023/09/08	7.2	64.12	2.3	63.87	63.60	4.9	5,850	0.08%
2023/09/07	4	63.10	13	62.41	63.70	-9	5,731	-0.16%
2023/09/06	1	61.30	0	0.00	61.00	1	5,589	0.02%
2023/09/05	4	60.45	4	60.80	61.20	0	5,589	0.00%
2023/09/04	7	61.51	7	61.37	61.70	0	5,585	0.00%
2023/09/01	1	58.60	3	58.20	57.90	-2	5,481	-0.04%
2023/08/30	0	0.00	1	58.70	59.20	-1	5,485	-0.02%
2023/08/29	2	56.15	0	0.00	56.00	2	5,441	0.04%
2023/08/28	1	56.30	3	56.20	56.40	-2	5,445	-0.04%
2023/08/25	1.3	58.02	0	0.00	57.40	1.3	5,449	0.02%
2023/08/24	5	59.60	2	59.70	59.10	3	5,458	0.05%
2023/08/23	2	58.60	1	58.60	58.50	1	5,453	0.02%
2023/08/22	9	60.72	8	58.88	58.70	1	5,453	0.02%
2023/08/21	11	60.33	5	60.08	60.10	6	5,375	0.11%
2023/08/18	3	59.93	2	58.85	58.50	1	5,322	0.02%
2023/08/17	6.2	59.24	3	59.23	61.50	3.2	5,252	0.06%
2023/08/16	4	56.78	4	57.45	57.70	0	5,115	0.00%
2023/08/15	3	56.70	3	56.47	56.20	0	5,068	0.00%
2023/08/14	2	56.85	1	56.90	55.70	1	5,051	0.02%
2023/08/11	1	59.20	3	58.87	57.70	-2	5,027	-0.04%
2023/08/10	3	58.13	3	56.90	57.10	0	4,973	0.00%
2023/08/09	1	60.20	1	60.30	60.30	0	4,930	0.00%
2023/08/08	3	62.63	2	61.65	62.10	1	4,893	0.02%
2023/08/07	1	62.20	1	63.20	63.80	0	4,845	0.00%
2023/08/04	6	62.38	0	0.00	62.80	6	4,785	0.13%
2023/08/02	2	65.75	4	61.80	61.80	-2	4,774	-0.04%
2023/08/01	7	67.30	10	66.16	66.30	-3	4,756	-0.06%
2023/07/31	10	71.20	12	68.43	68.10	-2	4,908	-0.04%
2023/07/28	2	71.05	5	70.44	70.70	-3	4,807	-0.06%
2023/07/27	18	73.36	11	73.79	71.60	7	4,702	0.15%
2023/07/26	12	74.00	12.2	71.15	71.10	-0.2	4,455	0.00%
2023/07/25	32	76.19	28	75.41	74.20	4	4,307	0.09%
2023/07/24	37.1	75.36	21	75.67	76.10	16.1	3,872	0.42%
2023/07/21	21.2	67.79	34	68.97	70.90	-12.9	3,203	-0.40%
2023/07/20	2	62.75	3	64.27	64.50	-1	2,530	-0.04%
2023/07/19	4	58.15	4	58.73	58.70	0	2,430	0.00%
2023/07/18	2	59.05	3	57.73	60.00	-1	2,310	-0.04%
2023/07/17	8	58.25	4	59.75	57.90	4	2,023	0.20%
2023/07/14	7	52.71	11	53.83	55.10	-4	1,750	-0.23%
2023/07/03	0	0.00	1	48.30	48.35	-1	1,744	-0.06%
2023/06/30	0	0.00	1	46.50	46.55	-1	1,733	-0.06%
2023/06/28	1	46.00	0	0.00	45.95	1	1,898	0.05%
2023/06/16	1	48.20	1	48.60	48.15	0	2,301	0.00%
2023/06/14	1	49.15	0	0.00	49.10	1	2,283	0.04%
2023/06/13	0	0.00	1	50.10	49.85	-1	2,275	-0.04%
2023/06/09	0	0.00	2	50.10	51.10	-2	2,250	-0.09%
2023/06/08	4	49.09	0	0.00	48.60	4	2,214	0.18%
2023/06/07	0	0.00	1	51.30	51.90	-1	2,156	-0.05%
2023/06/06	2	50.20	1	50.40	50.10	1	2,107	0.05%
2023/05/31	1	50.00	2	49.95	50.00	-1	2,009	-0.05%
2023/05/29	2	49.65	0	0.00	49.45	2	1,965	0.10%
2023/05/25	0	0.00	4.1	48.49	47.90	-4.1	1,888	-0.22%
2023/05/24	0	0.00	0	47.00	46.90	0	1,832	0.00%
2023/05/17	1	45.00	2	44.80	44.95	-1	1,825	-0.05%
2023/05/12	3	44.50	1	43.90	45.00	2	1,804	0.11%
2023/05/11	1	45.50	0	0.00	44.05	1	1,799	0.06%
2023/05/09	0	0.00	1	49.60	46.55	-1	1,771	-0.06%
2023/05/08	4	49.20	2	48.78	48.20	2	1,709	0.12%
2023/05/05	5	49.75	7	49.90	49.25	-2	1,625	-0.12%
2023/05/03	0	0.00	1	47.35	47.50	-1	1,399	-0.07%
2023/04/27	1	46.75	1	47.00	46.90	0	1,334	0.00%
2023/04/21	1	45.35	2	43.90	43.50	-1	1,264	-0.08%
2023/04/20	2	46.18	0	0.00	46.35	2	1,219	0.16%
2023/04/19	0	0.00	1	46.70	46.70	-1	1,206	-0.08%
2023/04/18	4	48.05	4	47.55	47.70	0	1,186	0.00%
2023/04/17	4	48.30	0	0.00	48.30	4	1,152	0.35%
2023/04/13	0.1	46.65	1	48.00	47.40	-0.9	1,063	-0.09%
2023/04/12	1	47.50	0	0.00	47.60	1	1,029	0.10%
2023/04/11	0	0.00	1	47.80	47.05	-1	995	-0.10%
2023/04/07	2	46.18	0	0.00	46.10	2	950	0.21%
2023/03/31	2	47.13	1	46.65	47.50	1	895	0.11%
2023/03/30	7	47.68	10	47.89	47.00	-3	875	-0.34%
2023/03/29	5	47.75	6	48.10	47.30	-1	815	-0.12%
2023/03/28	5	48.28	0	0.00	45.25	5	700	0.71%
2023/03/27	1	43.50	4	44.94	46.85	-3	549	-0.55%
2023/03/24	3	42.43	0	0.00	42.60	3	461	0.65%
2023/03/23	3	44.30	9	44.07	43.60	-6	431	-1.39%
2023/03/22	0	0.00	7	41.40	41.40	-7	291	-2.40%
2023/03/17	0	36.93	0	0.00	36.25	0	234	0.00%
2023/03/16	0	0.00	2	35.70	35.70	-2	232	-0.86%
2023/03/14	1	36.45	0	0.00	36.65	1	231	0.43%
2023/03/10	2	37.40	2	37.00	36.90	0	232	0.00%
2023/03/03	0	0.00	3	37.75	37.80	-3	213	-1.40%
2023/03/02	5	37.65	1	36.10	37.25	4	209	1.91%
2023/03/01	0	35.55	0	0.00	36.10	0	194	0.00%
2023/02/14	0	0.00	100	33.70	33.90	-100	160	-62.40%
2023/02/10	0	0.00	30	33.50	33.40	-30	161	-18.56%
2023/02/09	2	34.03	0	0.00	34.00	2	160	1.25%
2023/02/08	0	0.00	90	34.49	34.50	-90	159	-56.60%
2023/01/06	1	31.45	0	0.00	31.75	1	157	0.63%
2022/12/02	1	35.35	0	0.00	35.65	1	182	0.55%
2022/12/01	2	35.35	0	0.00	35.50	2	180	1.11%
2022/11/11	2	33.38	0	0.00	33.00	2	186	1.07%
2022/11/10	1	33.10	0	0.00	33.05	1	186	0.54%
2022/09/06	2	38.65	0	0.00	38.20	2	309	0.65%
2022/09/01	0	0.00	4	40.35	40.50	-4	310	-1.29%
2022/07/15	4	39.33	0	0.00	39.25	4	334	1.20%
2022/07/06	10	36.63	10	36.10	35.75	0	357	0.00%
2022/07/04	11	35.24	11	35.03	36.45	0	338	0.00%
2022/05/23	1	42.85	0	0.00	42.80	1	635	0.16%
2022/04/27	0	0.00	5	42.85	43.80	-5	2,074	-0.24%
2022/04/25	0	0.00	0	44.25	43.85	0	2,277	0.00%
2022/04/21	1	46.90	0	0.00	46.75	1	2,287	0.04%
2022/04/19	0	0.00	0	46.95	46.90	0	2,297	0.00%
2022/04/18	0	45.90	0	0.00	45.85	0	2,305	0.00%
2022/04/15	2	47.55	34	48.57	47.15	-32	2,321	-1.38%
2022/04/13	0	0.00	2	50.30	50.00	-2	2,338	-0.09%
2022/04/07	2	53.00	0	0.00	52.10	2	2,394	0.08%
2022/03/31	5	54.20	0	0.00	53.90	5	2,422	0.21%
2022/03/25	2	52.10	0	0.00	51.80	2	2,511	0.08%
2022/03/24	13	52.58	0	0.00	52.70	13	2,513	0.52%
2022/03/23	12	53.08	0	0.00	53.00	12	2,525	0.48%
2022/03/21	0	0.00	1	52.80	52.60	-1	2,535	-0.04%
2022/03/17	0	0.00	1	52.80	53.20	-1	2,578	-0.04%
2022/03/08	2	51.25	0	0.00	51.80	2	3,392	0.06%
2022/03/03	0	0.00	1	57.00	57.10	-1	3,476	-0.03%
2022/03/01	0	0.00	1	53.90	54.10	-1	3,593	-0.03%
2022/02/25	1	54.00	0	0.00	53.60	1	3,898	0.03%
2022/02/24	1	53.30	0	0.00	52.60	1	4,031	0.02%
2022/02/23	1	55.90	1	55.80	55.80	0	4,017	0.00%
2022/02/21	2	57.80	2	56.90	56.60	0	3,997	0.00%
2022/02/18	1	57.40	1	58.20	58.00	0	3,982	0.00%
2022/02/17	1	59.00	2	59.60	57.90	-1	3,961	-0.03%
2022/02/15	0	0.00	1	55.40	55.20	-1	3,873	-0.03%
2022/02/14	1	55.80	2	55.95	55.50	-1	3,910	-0.03%
2022/02/11	2	59.30	0	0.00	59.00	2	3,864	0.05%
2022/02/09	1	61.50	3	61.50	61.20	-2	3,670	-0.05%
2022/02/08	33	60.22	27	60.82	60.60	6	3,523	0.17%
2022/02/07	4	55.63	5.2	57.29	58.60	-1.2	3,143	-0.04%
2022/01/26	0	0.00	1	52.00	53.30	-1	3,006	-0.03%
2022/01/24	1	53.60	0	0.00	53.70	1	2,971	0.03%
2022/01/21	1	54.10	4	54.70	52.60	-3	2,933	-0.10%
2022/01/20	2	58.15	3	57.76	57.30	-1	2,859	-0.04%
2022/01/19	4	57.23	1.1	57.53	58.10	2.9	2,699	0.11%
2022/01/18	1	54.80	1.1	55.12	55.30	-0.1	2,547	0.00%
2022/01/17	1	52.50	0	0.00	52.50	1	2,489	0.04%
2022/01/14	0	0.00	1	51.80	52.50	-1	2,484	-0.04%
2022/01/04	0	0.00	5	55.30	56.50	-5	2,360	-0.21%
2022/01/03	0	0.00	1	55.70	55.40	-1	2,334	-0.04%
2021/12/24	0	0.00	1	55.10	54.70	-1	2,266	-0.04%
2021/12/23	1	53.00	0	0.00	55.50	1	2,210	0.05%
2021/12/21	3	52.40	0	0.00	52.40	3	2,151	0.14%
2021/12/17	0.1	51.56	0	0.00	51.40	0.1	2,135	0.00%
2021/12/15	2	53.20	0	0.00	52.90	2	2,108	0.10%
2021/12/13	0	0.00	2	55.80	55.80	-2	2,064	-0.10%
2021/12/09	0	0.00	4	54.13	54.30	-4	2,018	-0.20%
2021/12/08	2	54.80	2	54.80	54.90	0	1,982	0.00%
2021/12/07	3.1	57.19	3	53.60	54.00	0.1	1,929	0.01%
2021/12/06	15	60.02	8	58.68	58.20	7	1,817	0.39%
2021/12/03	8	62.20	3	59.90	59.60	5	1,681	0.30%
2021/12/02	4	58.05	9.2	61.30	62.20	-5.2	1,365	-0.38%
2021/12/01	4	54.80	5	55.40	56.60	-1	1,171	-0.08%
2021/11/30	4	55.33	4	56.00	55.30	0	1,135	0.00%
2021/11/29	1.1	54.28	1	54.70	54.00	0.1	1,067	0.01%
2021/11/26	0	55.20	0	0.00	55.00	0	1,013	0.00%
2021/11/25	0.2	56.93	1	57.40	57.60	-0.8	944	-0.08%
2021/11/24	15	59.29	8	58.13	57.80	7	841	0.83%
2021/11/23	4	55.48	5	55.98	56.10	-1	527	-0.19%
2021/11/12	3	46.17	0	0.00	45.40	3	324	0.93%
2021/11/11	0	0.00	1	45.92	46.60	-1	285	-0.36%
2021/11/10	1	42.55	0	43.00	42.40	1	224	0.44%
2021/11/01	0	0.00	1	40.70	40.50	-1	231	-0.43%
2021/10/04	1	37.00	1	38.20	37.00	0	338	0.00%
2021/10/01	0	0.00	1	39.80	39.15	-1	354	-0.28%
2021/09/30	0	41.55	0	0.00	40.85	0	355	0.00%
2021/09/29	0	41.55	0	0.00	40.60	0	360	0.00%
2021/09/28	0	42.95	0	0.00	42.05	0	362	0.01%
2021/08/23	0	0.00	1	42.70	42.90	-1	641	-0.16%
2021/07/29	0	0.00	1	51.30	51.30	-1	769	-0.13%
2021/07/27	0	0.00	1	54.20	52.60	-1	778	-0.13%
2021/07/20	0	0.00	1	51.90	51.80	-1	791	-0.13%
2021/07/19	1	53.00	0	0.00	52.90	1	790	0.13%
2021/07/16	1	55.30	0	0.00	54.30	1	811	0.12%
2021/07/13	1	53.20	0	0.00	52.60	1	810	0.12%
2021/07/02	0	0.00	1	50.80	50.80	-1	972	-0.10%
2021/07/01	0	0.00	1	53.00	51.10	-1	981	-0.10%
2021/06/25	0	0.00	1	52.60	52.40	-1	1,146	-0.09%
2021/06/23	0	0.00	1	53.60	53.60	-1	1,137	-0.09%
2021/06/22	2	56.15	4	54.43	53.80	-2	1,130	-0.18%
2021/06/21	4	55.45	0	0.00	55.00	4	1,095	0.37%
2021/06/18	1	54.70	2	54.20	54.70	-1	1,008	-0.10%
2021/06/17	0	0.00	1	49.35	49.75	-1	957	-0.10%
2021/06/07	0	0.00	1	49.35	49.00	-1	1,020	-0.10%
2021/06/01	1	49.55	0	0.00	50.50	1	1,012	0.10%
2021/05/26	1	46.55	2	46.73	46.25	-1	1,004	-0.10%
2021/05/25	1	46.00	0	0.00	46.60	1	1,003	0.10%
2021/05/21	1	45.25	0	0.00	45.30	1	1,003	0.10%
2021/05/19	1	44.80	0	0.00	44.80	1	1,012	0.10%
2021/05/17	2	41.10	2	42.80	40.95	0	1,010	0.00%
2021/05/14	0	0.00	1	46.60	45.50	-1	998	-0.10%
2021/05/12	0	0.00	54	47.33	45.00	-54	979	-5.51%
2021/05/11	0	0.00	51	50.99	50.00	-51	957	-5.32%
2021/05/10	1	55.60	0	0.00	55.40	1	937	0.11%
2021/05/07	5	57.32	0	0.00	57.70	5	937	0.53%
2021/05/05	100	56.20	0	0.00	56.10	100	931	10.74%
2021/04/27	0	0.00	1	61.60	61.50	-1	941	-0.11%
2021/04/26	1	62.40	2	62.30	62.10	-1	938	-0.11%
2021/04/22	2	64.60	0	0.00	62.10	2	957	0.21%
2021/04/21	0	0.00	3	64.37	64.20	-3	968	-0.31%
2021/04/20	2	65.05	3	65.03	65.10	-1	978	-0.10%
2021/04/19	2	65.05	0	0.00	65.20	2	1,025	0.19%
2021/04/16	1	65.90	1	65.50	65.40	0	1,025	0.00%
2021/04/15	3	66.77	1	66.20	66.30	2	1,053	0.19%
2021/04/14	5	66.68	3	66.17	67.50	2	1,027	0.19%
2021/04/13	0	0.00	13	64.03	65.70	-13	949	-1.37%
2021/04/12	1	63.70	0	0.00	63.70	1	958	0.10%
2021/04/09	2	64.20	1	64.00	64.00	1	961	0.10%
2021/04/08	0	0.00	4	65.28	64.60	-4	967	-0.41%
2021/04/07	3	64.30	0	0.00	64.50	3	960	0.31%
2021/04/06	4	64.73	1	64.70	64.70	3	953	0.31%
2021/04/01	12	66.07	3	65.67	65.60	9	940	0.96%
2021/03/31	2	65.85	1	65.80	66.00	1	907	0.11%
2021/03/30	0	0.00	5	62.48	63.30	-5	806	-0.62%
2021/03/25	1	60.50	0	0.00	60.40	1	806	0.12%
2021/03/24	0	0.00	1	61.20	61.20	-1	807	-0.12%
2021/03/23	1	61.90	1	61.40	61.40	0	811	0.00%
2021/03/18	1	62.90	0	0.00	62.80	1	820	0.12%
2021/03/17	1	64.00	0	0.00	63.50	1	827	0.12%
2021/03/12	0	0.00	1	60.70	60.70	-1	812	-0.12%
2021/03/10	0	0.00	6	60.60	60.50	-6	847	-0.71%
2021/03/08	0	0.00	1	60.30	60.00	-1	868	-0.12%
2021/03/05	1	58.70	0	0.00	59.60	1	906	0.11%
2021/03/04	1	59.20	0	0.00	59.10	1	981	0.10%
2021/02/26	0	0.00	1	61.50	60.30	-1	1,078	-0.09%
2021/02/17	0	0.00	2	57.20	57.50	-2	1,475	-0.14%
2021/02/05	2	57.00	4	56.30	56.10	-2	1,521	-0.13%
2021/02/04	3	56.83	0	0.00	56.40	3	1,734	0.17%
2021/02/03	2	55.60	0	0.00	55.30	2	1,749	0.11%
2021/02/02	2	55.40	0	0.00	55.30	2	1,787	0.11%
2021/02/01	3	55.40	2	55.30	55.40	1	1,826	0.05%
2021/01/29	2	58.70	0	0.00	56.40	2	1,859	0.11%
2021/01/28	0	0.00	2	58.60	57.90	-2	1,865	-0.11%
2021/01/27	0	0.00	1	58.70	59.00	-1	1,874	-0.05%
2021/01/26	1	59.50	2	59.10	58.70	-1	1,908	-0.05%
2021/01/25	1	59.30	1	59.30	59.20	0	1,924	0.00%
2021/01/22	2	58.50	1	58.30	58.60	1	1,932	0.05%
2021/01/20	2	60.60	0	0.00	59.50	2	1,947	0.10%
2021/01/15	0	0.00	3	64.83	64.50	-3	1,937	-0.15%
2021/01/14	0	0.00	1	66.50	66.20	-1	1,922	-0.05%
2021/01/13	2	66.00	5	66.06	65.90	-3	1,888	-0.16%
2021/01/12	4	66.93	1	66.60	65.10	3	1,871	0.16%
2021/01/11	1	66.00	0	0.00	65.50	1	1,826	0.05%
2021/01/08	2	66.00	0	0.00	65.90	2	1,830	0.11%
2021/01/06	1	65.80	0	0.00	64.30	1	1,808	0.06%
2020/12/25	0	0.00	3	64.60	64.70	-3	1,888	-0.16%
2020/12/21	0	0.00	2	64.70	64.80	-2	1,992	-0.10%
2020/12/18	0	65.00	1	64.60	64.20	-1	1,985	-0.05%
2020/12/17	2	64.70	4	64.88	64.60	-2	1,989	-0.10%
2020/12/16	2	65.70	1	65.80	65.40	1	1,990	0.05%
2020/12/14	0	0.00	2	64.00	64.50	-2	1,989	-0.10%
2020/12/11	1	64.70	0	0.00	64.20	1	1,996	0.05%
2020/12/10	0	0.00	1	65.20	65.70	-1	1,999	-0.05%
2020/12/09	1	66.60	0	0.00	66.70	1	2,011	0.05%
2020/12/07	0	0.00	1	65.20	65.60	-1	2,012	-0.05%
2020/12/04	0	0.00	10	68.00	66.80	-10	2,002	-0.50%
2020/12/03	1	67.80	7	67.96	67.60	-6	2,007	-0.30%
2020/12/02	1	67.90	3	68.50	68.10	-2	2,007	-0.10%
2020/12/01	2	68.50	3	68.17	68.30	-1	2,002	-0.05%
2020/11/30	2	69.00	0	0.00	69.40	2	1,983	0.10%
2020/11/27	7	67.83	2	67.85	68.40	5	1,910	0.26%
2020/11/25	1	66.10	1	65.00	65.00	0	1,858	0.00%
2020/11/24	3	66.77	1	67.00	66.40	2	1,834	0.11%
2020/11/23	1	68.10	2	68.30	67.90	-1	1,810	-0.06%
2020/11/20	1	69.30	3	68.93	68.40	-2	1,830	-0.11%
2020/11/19	4	68.38	4	68.68	69.10	0	1,814	0.00%
2020/11/18	8	69.38	5	69.48	68.50	3	1,780	0.17%
2020/11/17	0	0.00	3	64.70	64.40	-3	1,626	-0.18%
2020/11/16	0	0.00	7	64.37	64.90	-7	1,688	-0.41%
2020/11/13	2	64.20	10	64.20	64.50	-8	1,692	-0.47%
2020/11/12	13	65.76	8	65.08	65.70	5	1,655	0.30%
2020/11/11	3	62.67	3	62.40	62.30	0	1,453	0.00%
2020/11/10	4	61.98	0	0.00	62.20	4	1,449	0.28%
2020/11/09	3	61.70	0	0.00	61.80	3	1,435	0.21%
2020/11/06	4	60.30	0	0.00	59.60	4	1,420	0.28%
2020/11/05	2	58.70	0	0.00	58.10	2	1,415	0.14%
2020/11/04	1	58.00	1	57.90	57.80	0	1,420	0.00%
2020/11/03	2	58.50	0	0.00	57.80	2	1,473	0.14%
2020/10/22	0	0.00	2	61.10	60.60	-2	1,630	-0.12%
2020/10/19	0	0.00	1	62.00	62.10	-1	1,730	-0.06%
2020/10/15	1	63.40	1	62.40	62.30	0	1,791	0.00%
2020/10/13	1	62.70	1	62.80	62.50	0	1,895	0.00%
2020/10/08	2	64.65	1	64.00	64.20	1	2,100	0.05%
2020/10/06	3	65.53	3	65.00	65.40	0	2,178	0.00%
2020/10/05	3	63.10	4	64.90	65.70	-1	2,251	-0.04%
2020/09/30	1	60.30	0	0.00	61.10	1	2,300	0.04%
2020/09/29	0	0.00	2	60.70	60.30	-2	2,440	-0.08%
2020/09/28	3	60.70	3	59.80	59.80	0	2,769	0.00%
2020/09/25	2	57.80	1	55.50	56.20	1	2,815	0.04%
2020/09/24	0	0.00	3	61.70	60.10	-3	2,847	-0.11%
2020/09/23	1	63.20	11	62.48	62.70	-10	2,871	-0.35%
2020/09/22	0	0.00	2	64.00	63.00	-2	2,912	-0.07%
2020/09/21	2	64.70	0	0.00	64.30	2	2,939	0.07%
2020/09/18	1	65.40	1	64.80	64.70	0	2,996	0.00%
2020/09/17	0	0.00	1	65.20	65.00	-1	3,012	-0.03%
2020/09/16	5	64.92	1	64.60	64.40	4	3,024	0.13%
2020/09/15	1	64.60	0	0.00	64.00	1	3,053	0.03%
2020/09/14	2	63.20	1	65.20	65.00	1	3,082	0.03%
2020/09/11	4	63.05	3	63.47	62.40	1	3,089	0.03%
2020/09/09	2	63.10	0	0.00	64.00	2	3,139	0.06%
2020/09/08	3	64.37	1	63.40	63.00	2	3,159	0.06%
2020/09/07	0	0.00	2	65.60	63.80	-2	3,194	-0.06%
2020/09/04	4	66.35	0	0.00	66.10	4	3,218	0.12%
2020/09/03	2	67.70	2	68.70	67.20	0	3,237	0.00%
2020/09/02	1	67.40	1.1	67.64	67.40	-0.1	3,253	0.00%
2020/09/01	0	0.00	1	67.30	66.90	-1	3,325	-0.03%
2020/08/31	2	67.30	3	67.20	66.80	-1	3,403	-0.03%
2020/08/28	1	67.20	0	0.00	67.30	1	3,448	0.03%
2020/08/27	3	68.13	2	67.20	67.20	1	3,487	0.03%
2020/08/26	4	68.70	8	69.01	69.00	-4	3,658	-0.11%
2020/08/25	0	0.00	6	66.60	66.80	-6	3,637	-0.16%
2020/08/24	0	0.00	1	67.80	67.20	-1	3,693	-0.03%
2020/08/21	10	66.95	12	66.06	67.30	-2	3,710	-0.05%
2020/08/20	5	65.58	22	68.61	65.40	-17	3,746	-0.45%
2020/08/19	0	0.00	5	72.80	72.60	-5	3,790	-0.13%
2020/08/18	0	0.00	1	76.20	75.60	-1	3,805	-0.03%
2020/08/13	1	76.30	2	75.80	75.10	-1	3,893	-0.03%
2020/08/12	3	77.07	0	0.00	76.10	3	3,914	0.08%
2020/08/11	0	0.00	1	77.30	76.00	-1	3,950	-0.03%
2020/08/10	3	78.80	2	78.50	78.30	1	4,018	0.02%
2020/08/07	5	79.78	5	78.90	79.50	0	4,125	0.00%
2020/08/06	1.1	77.45	2	77.35	77.40	-0.9	4,122	-0.02%
2020/08/05	0	0.00	2	78.60	78.60	-2	4,167	-0.05%
2020/08/03	2	78.60	1	78.40	78.40	1	4,296	0.02%
2020/07/31	0	0.00	2	80.70	82.00	-2	4,366	-0.05%
2020/07/30	1	79.60	1	79.10	81.10	0	4,442	0.00%
2020/07/29	1	78.30	2	78.30	78.90	-1	4,670	-0.02%
2020/07/28	6	77.57	0	0.00	77.00	6	4,731	0.13%
2020/07/27	1	80.30	3	80.43	80.10	-2	4,772	-0.04%
2020/07/24	1	82.80	0	0.00	82.00	1	4,999	0.02%
2020/07/23	1	83.80	0	0.00	83.80	1	5,474	0.02%
2020/07/22	1	84.70	2	85.00	85.10	-1	5,504	-0.02%
2020/07/21	3	84.80	0	0.00	84.70	3	5,508	0.05%
2020/07/20	2	82.65	2	82.90	82.40	0	5,548	0.00%
2020/07/17	6	85.72	9	85.51	84.40	-3	5,552	-0.05%
2020/07/16	3	87.60	4	87.40	87.00	-1	5,584	-0.02%
2020/07/15	5	88.90	9	89.43	87.40	-4	5,595	-0.07%
2020/07/14	0	0.00	1	87.50	87.50	-1	5,562	-0.02%
2020/07/13	7	87.37	10	87.15	86.50	-3	5,645	-0.05%
2020/07/10	10	87.32	4	86.93	86.50	6	5,669	0.11%
2020/07/09	4	91.28	3	91.47	90.20	1	5,663	0.02%
2020/07/08	4	91.15	1	91.60	91.70	3	5,700	0.05%
2020/07/07	288	93.68	28	91.65	92.20	260	5,743	4.53%	大買/鉅額交易
2020/07/06	5	90.18	1	90.30	90.50	4	5,507	0.07%
2020/07/03	1	89.50	3	88.33	88.10	-2	5,512	-0.04%
2020/07/02	1	89.80	3	89.80	89.40	-2	5,676	-0.04%
2020/07/01	8	91.29	3	91.00	90.10	5	5,836	0.09%
2020/06/30	2	90.50	3	90.50	90.60	-1	5,904	-0.02%
2020/06/29	6	89.92	1	90.20	89.70	5	5,942	0.08%
2020/06/24	2	89.40	0	0.00	88.60	2	5,986	0.03%
2020/06/22	2	88.45	0	0.00	88.30	2	6,213	0.03%
2020/06/19	6	89.05	2	89.25	89.00	4	6,400	0.06%
2020/06/18	0	0.00	1	90.00	88.60	-1	6,555	-0.02%
2020/06/17	4	89.80	1	89.20	89.50	3	6,682	0.04%
2020/06/16	2	89.10	8	89.55	90.20	-6	6,780	-0.09%
2020/06/15	3	88.30	7	89.24	87.60	-4	7,043	-0.06%
2020/06/12	3	86.87	9	88.00	88.00	-6	7,310	-0.08%
2020/06/11	2	89.90	1	90.70	89.60	1	7,479	0.01%
2020/06/10	2	91.15	1	91.90	91.10	1	7,712	0.01%
2020/06/09	2	92.80	1	92.20	91.20	1	7,911	0.01%
2020/06/08	2	94.10	2	93.95	92.60	0	8,061	0.00%
2020/06/05	5	93.18	12	94.05	94.60	-7	8,267	-0.08%
2020/06/04	8	94.00	1	94.10	93.50	7	8,463	0.08%
2020/06/03	1	93.10	1	93.10	93.20	0	8,549	0.00%
2020/06/02	4	94.40	7	93.90	91.90	-3	8,694	-0.03%
2020/06/01	2	90.10	1	90.20	90.40	1	8,949	0.01%
2020/05/29	2	89.90	1	90.90	89.00	1	9,020	0.01%
2020/05/28	1	90.50	1	91.50	89.80	0	9,091	0.00%
2020/05/27	5	92.60	2	92.70	90.90	3	9,238	0.03%
2020/05/26	5	92.52	5	91.92	92.70	0	9,535	0.00%
2020/05/25	5	89.76	6	89.68	89.80	-1	9,889	-0.01%
2020/05/22	3	90.80	6	92.13	90.80	-3	10,018	-0.03%
2020/05/21	12	91.43	12	91.36	92.00	0	9,998	0.00%
2020/05/20	2	90.50	2	90.40	90.50	0	9,983	0.00%
2020/05/19	0	0.00	3	91.90	91.80	-3	9,972	-0.03%
2020/05/18	4	90.78	7	91.46	90.90	-3	9,965	-0.03%
2020/05/15	6	92.65	1	93.20	90.30	5	9,945	0.05%
2020/05/14	9	94.40	8	94.06	92.60	1	9,870	0.01%
2020/05/13	14	93.26	5	93.94	93.70	9	9,811	0.09%
2020/05/12	6	93.95	0	0.00	93.90	6	9,963	0.06%
2020/05/11	4	95.78	3	96.00	95.30	1	9,941	0.01%
2020/05/08	7	96.61	11	95.62	94.60	-4	9,931	-0.04%
2020/05/07	17	98.56	21	98.19	96.90	-4	9,868	-0.04%
2020/05/06	5	97.98	2	98.40	98.20	3	9,762	0.03%
2020/05/05	4	100.18	9	99.53	98.50	-5	9,741	-0.05%
2020/05/04	4	97.05	4	97.13	98.00	0	9,542	0.00%
2020/04/30	5	97.52	1	96.70	96.70	4	9,499	0.04%
2020/04/29	14	99.40	3	99.57	97.00	11	9,497	0.12%
2020/04/28	26	97.13	37	98.52	99.20	-11	9,332	-0.12%
2020/04/27	5	91.24	31	90.57	90.90	-26	8,871	-0.29%
2020/04/24	36	89.80	4	89.68	90.00	32	8,832	0.36%
2020/04/23	9	89.46	1	88.40	90.00	8	8,807	0.09%
2020/04/22	5	87.72	2	87.40	88.00	3	8,741	0.03%
2020/04/21	7	89.03	11	88.79	87.90	-4	8,709	-0.05%
2020/04/20	3	88.90	7	88.64	89.30	-4	8,631	-0.05%
2020/04/17	5	88.54	10	89.60	88.10	-5	8,629	-0.06%
2020/04/16	1	91.90	1	92.20	90.80	0	8,588	0.00%
2020/04/15	4	91.45	2	90.80	91.10	2	8,512	0.02%
2020/04/14	4	90.93	2	91.05	91.30	2	8,509	0.02%
2020/04/13	6	91.57	6	92.15	90.10	0	8,521	0.00%
2020/04/10	15	90.90	8	91.28	90.60	7	8,423	0.08%
2020/04/09	4	88.00	2	87.60	87.50	2	8,305	0.02%
2020/04/08	2	90.00	2	90.25	90.60	0	8,261	0.00%
2020/04/07	5	91.78	9	90.97	90.10	-4	8,198	-0.05%
2020/04/06	14	90.09	14	91.25	91.80	0	8,011	0.00%
2020/04/01	13	88.53	13	87.63	87.60	0	7,877	0.00%
2020/03/31	0	0.00	1	87.50	86.70	-1	7,985	-0.01%
2020/03/30	7	87.51	6	88.13	87.10	1	7,973	0.01%
2020/03/27	0	0.00	6	85.68	84.70	-6	8,009	-0.07%
2020/03/26	2	85.90	4	85.55	88.00	-2	8,005	-0.02%
2020/03/25	5	86.98	2	88.30	84.00	3	7,898	0.04%
2020/03/24	8	84.86	9	85.42	84.90	-1	7,733	-0.01%
2020/03/23	3	78.00	4	78.68	80.00	-1	7,629	-0.01%
2020/03/20	10	75.93	13	75.55	77.00	-3	7,849	-0.04%
2020/03/19	14	74.75	5	72.64	70.00	9	8,024	0.11%
2020/03/18	6	81.72	11	80.97	77.70	-5	7,779	-0.06%
2020/03/17	11	79.35	19	77.91	79.80	-8	7,527	-0.11%
2020/03/16	14	81.89	16	80.33	77.00	-2	7,345	-0.03%
2020/03/13	18	77.02	11	78.31	85.00	7	7,123	0.10%
2020/03/12	0	0.00	6	81.80	84.30	-6	6,970	-0.09%
2020/03/11	1	90.90	42	93.14	88.80	-41	6,873	-0.60%
2020/03/10	8	89.91	29	89.50	91.00	-21	6,670	-0.31%
2020/03/09	40	86.43	2	86.20	84.10	38	6,453	0.59%
2020/03/06	4	90.35	8	89.85	89.90	-4	6,382	-0.06%
2020/03/05	30	88.47	41	89.38	89.20	-11	6,342	-0.17%
2020/03/04	5	82.98	10	82.87	83.60	-5	6,476	-0.08%
2020/03/03	0	0.00	25	84.98	82.50	-25	6,458	-0.39%
2020/03/02	39	82.16	18	81.99	82.10	21	6,374	0.33%
2020/02/27	14	81.46	10	84.08	79.70	4	6,266	0.06%
2020/02/26	13	84.17	27	85.01	86.90	-14	6,006	-0.23%
2020/02/25	3	77.50	8	77.90	79.00	-5	5,555	-0.09%
2020/02/24	1	73.40	1	74.00	74.90	0	5,443	0.00%
2020/02/21	2	74.50	4	74.20	74.00	-2	5,577	-0.04%
2020/02/20	1	75.80	2	75.45	75.20	-1	5,588	-0.02%
2020/02/19	3	74.93	0	0.00	74.90	3	5,672	0.05%
2020/02/18	2	76.75	0	0.00	75.10	2	5,734	0.03%
2020/02/17	2	76.35	1	77.10	76.40	1	5,816	0.02%
2020/02/14	2	77.75	1	77.80	77.70	1	5,862	0.02%
2020/02/13	11	78.96	16	78.56	77.10	-5	5,845	-0.09%
2020/02/12	3	76.07	0	0.00	75.60	3	5,704	0.05%
2020/02/11	2	76.25	5	75.82	75.60	-3	5,831	-0.05%
2020/02/10	1	73.50	4	74.87	74.80	-3	5,900	-0.05%
2020/02/07	3	75.07	0	0.00	74.50	3	6,099	0.05%
2020/02/06	4	76.63	12	75.98	77.20	-8	6,246	-0.13%
2020/02/05	1	73.80	5	74.04	74.50	-4	6,232	-0.06%
2020/02/04	13	73.66	0	0.00	73.60	13	6,302	0.21%
2020/02/03	7	71.33	2	71.35	71.70	5	6,414	0.08%
2020/01/31	6	77.88	3	78.50	76.80	3	6,410	0.05%
2020/01/30	4	80.60	0	0.00	80.10	4	6,575	0.06%
2020/01/20	2	89.05	0	0.00	89.00	2	6,625	0.03%
2020/01/17	3	89.90	4	89.50	89.50	-1	6,804	-0.01%
2020/01/15	2	89.95	0	0.00	89.80	2	7,155	0.03%
2020/01/14	17	90.86	0	0.00	91.10	17	7,415	0.23%
2020/01/13	3	89.30	5	89.90	90.50	-2	7,440	-0.03%
2020/01/10	6	88.00	1	88.60	88.00	5	7,504	0.07%
2020/01/09	4	90.48	0	0.00	90.00	4	7,496	0.05%
2020/01/08	5	90.26	4	90.48	89.90	1	7,601	0.01%
2020/01/07	10	92.60	3	92.43	91.90	7	7,621	0.09%
2020/01/06	7	92.21	7	92.11	91.60	0	7,678	0.00%
2020/01/03	4	94.10	1	94.50	94.20	3	7,785	0.04%
2020/01/02	3	96.20	6	96.12	96.00	-3	7,952	-0.04%
2019/12/31	0	0.00	2	94.70	94.70	-2	8,302	-0.02%
2019/12/30	8	94.74	1	94.80	94.50	7	8,535	0.08%
2019/12/27	9	95.53	0	0.00	95.00	9	8,834	0.10%
2019/12/26	6	97.80	6	98.82	96.00	0	8,889	0.00%
2019/12/25	6	97.23	3	97.07	97.00	3	8,756	0.03%
2019/12/24	7	97.06	13	97.35	97.60	-6	8,898	-0.07%
2019/12/23	3	96.50	3	97.23	95.00	0	8,878	0.00%
2019/12/20	2	95.20	1	95.20	95.50	1	8,867	0.01%
2019/12/19	2	94.75	2	94.60	95.50	0	8,965	0.00%
2019/12/18	0	0.00	39	94.88	94.10	-39	9,095	-0.43%
2019/12/17	19	97.55	43	97.65	95.60	-24	9,503	-0.25%
2019/12/16	6	95.52	24	95.28	95.40	-18	9,286	-0.19%
2019/12/13	10	90.67	0	0.00	90.70	10	9,183	0.11%
2019/12/12	1	92.00	0	0.00	91.40	1	9,402	0.01%
2019/12/11	9	92.09	4	92.10	91.50	5	9,484	0.05%
2019/12/10	1	93.10	1	92.90	92.70	0	9,607	0.00%
2019/12/09	0	0.00	1	94.50	93.80	-1	9,898	-0.01%
2019/12/06	7	93.96	5	93.58	93.10	2	9,987	0.02%
2019/12/05	3	92.40	7	92.71	93.20	-4	10,004	-0.04%
2019/12/04	0	0.00	3	91.63	91.10	-3	10,187	-0.03%
2019/12/03	18	91.03	8	90.91	90.80	10	10,373	0.10%
2019/12/02	15	91.71	10	92.24	92.00	5	10,553	0.05%
2019/11/29	45	94.81	28	97.72	93.00	17	10,837	0.16%
2019/11/28	3	91.20	7	92.43	93.00	-4	10,567	-0.04%
2019/11/27	0	0.00	3	92.20	91.80	-3	10,976	-0.03%
2019/11/26	5	91.02	1	92.00	91.00	4	11,262	0.04%
2019/11/25	0	0.00	3	91.10	90.20	-3	11,385	-0.03%
2019/11/22	2	88.50	1	89.59	88.00	1	11,524	0.01%
2019/11/21	3	87.43	3	87.13	88.90	0	11,884	0.00%
2019/11/20	10	87.36	14	87.39	87.80	-4	12,429	-0.03%
2019/11/19	3	90.67	3	90.77	89.90	0	12,550	0.00%
2019/11/18	4	89.30	2	90.20	90.90	2	12,826	0.02%
2019/11/15	12	90.98	10	90.92	90.20	2	13,084	0.02%
2019/11/14	38	91.61	6	92.20	91.40	32	13,242	0.24%
2019/11/13	3	93.57	3	94.50	94.70	0	13,400	0.00%
2019/11/12	3	93.03	2	92.65	93.80	1	13,731	0.01%
2019/11/11	9	93.27	5	93.50	92.00	4	14,183	0.03%
2019/11/08	12	93.93	14	94.13	94.30	-2	14,793	-0.01%
2019/11/07	14	92.95	12	93.40	92.90	2	15,392	0.01%
2019/11/06	24	96.52	15	96.96	95.50	9	15,765	0.06%
2019/11/05	7	94.97	31	95.64	96.00	-24	15,825	-0.15%
2019/11/04	3	93.17	7	92.80	92.80	-4	15,816	-0.03%
2019/11/01	10	90.42	10	91.70	92.20	0	15,865	0.00%
2019/10/31	38	90.58	7	90.53	90.60	31	15,969	0.19%
2019/10/30	3	92.83	2	93.05	92.80	1	16,076	0.01%
2019/10/29	8	95.34	4	93.88	92.80	4	16,206	0.02%
2019/10/28	4	98.30	3	98.37	97.80	1	16,139	0.01%
2019/10/25	10	98.67	6	99.22	97.80	4	16,135	0.02%
2019/10/24	10	97.89	2	98.20	98.00	8	16,112	0.05%
2019/10/23	7	98.67	2	101.75	97.60	5	16,129	0.03%
2019/10/22	11	98.59	20	99.25	100.50	-9	16,011	-0.06%
2019/10/21	2	96.00	1	95.80	95.80	1	16,012	0.01%
2019/10/18	7	96.43	8	96.99	97.00	-1	16,083	-0.01%
2019/10/17	1	93.90	4	94.25	95.90	-3	16,075	-0.02%
2019/10/16	6	95.15	3	95.87	93.60	3	16,133	0.02%
2019/10/15	2	96.35	1	96.20	95.60	1	16,127	0.01%
2019/10/14	4	98.70	2	98.50	96.90	2	16,236	0.01%
2019/10/09	1	97.30	0	0.00	97.30	1	16,162	0.01%
2019/10/08	7	98.49	9	98.07	97.50	-2	16,156	-0.01%
2019/10/07	12	102.96	8	101.25	99.80	4	16,067	0.02%
2019/10/04	3	97.50	1	96.00	95.10	2	15,759	0.01%
2019/10/03	6	95.55	31	96.10	96.50	-25	15,622	-0.16%
2019/10/02	0	0.00	5	92.18	92.30	-5	15,378	-0.03%
2019/10/01	2	90.10	2	90.95	91.50	0	15,417	0.00%
2019/09/27	14	89.90	10	89.79	89.70	4	15,448	0.03%
2019/09/26	8	91.76	12	91.73	91.00	-4	15,364	-0.03%
2019/09/25	2	91.45	0	0.00	91.20	2	15,396	0.01%
2019/09/24	8	93.48	7	94.64	92.20	1	15,598	0.01%
2019/09/23	11	94.66	8	94.94	94.20	3	15,578	0.02%
2019/09/20	6	92.47	24	94.30	96.30	-18	15,538	-0.12%
2019/09/19	0	0.00	2	89.45	89.00	-2	15,258	-0.01%
2019/09/18	3	87.03	8	88.45	89.20	-5	15,388	-0.03%
2019/09/17	18	88.49	43	87.53	86.60	-25	15,311	-0.16%
2019/09/16	14	89.70	14	90.40	90.40	0	15,312	0.00%
2019/09/12	24	90.97	18	91.12	91.00	6	15,693	0.04%
2019/09/11	30	89.70	29	89.91	91.30	1	15,835	0.01%
2019/09/10	8	89.84	3	89.10	88.60	5	15,670	0.03%
2019/09/09	2	91.40	2	91.15	91.10	0	15,735	0.00%
2019/09/06	21	92.46	18	92.49	91.00	3	15,763	0.02%
2019/09/05	12	92.38	17	92.31	93.30	-5	15,706	-0.03%
2019/09/04	63	90.11	34	89.82	90.40	29	15,718	0.18%
2019/09/03	30	90.78	273	89.42	89.70	-243	15,971	-1.52%	大賣/鉅額交易
2019/09/02	22	92.08	22	92.14	94.10	0	15,784	0.00%
2019/08/30	50	98.39	83	98.02	94.10	-33	15,603	-0.21%
2019/08/29	282	102.08	22	102.84	104.50	260	15,310	1.70%	大買/鉅額交易
2019/08/28	13	98.97	107	98.38	99.50	-94	15,040	-0.62%	大賣/
2019/08/27	15	99.46	20	99.81	98.70	-5	14,919	-0.03%
2019/08/26	18	99.25	14	100.02	96.50	4	14,827	0.03%
2019/08/23	83	101.46	19	101.55	102.50	64	14,486	0.44%
2019/08/22	112	93.42	22	94.00	95.00	90	13,937	0.65%	大買/
2019/08/21	41	82.53	43	83.27	86.40	-2	13,830	-0.01%
2019/08/20	24	85.78	23	85.57	83.60	1	13,650	0.01%
2019/08/19	20	83.99	19	84.16	84.00	1	13,465	0.01%
2019/08/16	17	82.56	16.2	82.90	84.00	0.8	13,304	0.01%
2019/08/15	32	81.83	36	82.39	82.60	-4	13,138	-0.03%
2019/08/14	35	81.43	42	81.86	83.00	-7	12,923	-0.05%
2019/08/13	39	76.32	354	76.54	78.80	-315	12,624	-2.50%	大賣/鉅額交易
2019/08/12	337	72.44	30.1	72.22	73.10	306.9	12,124	2.53%	大買/鉅額交易
2019/08/08	13	67.22	15	67.73	69.30	-2	11,526	-0.02%
2019/08/07	15	63.53	45	63.36	63.00	-30	11,283	-0.27%
2019/08/06	6	58.40	16	59.24	62.00	-10	11,240	-0.09%
2019/08/05	37	59.98	9	60.69	59.50	28	11,145	0.25%
2019/08/02	13	62.25	9	61.91	60.90	4	11,223	0.04%
2019/08/01	16	63.96	20	63.96	63.90	-4	11,152	-0.04%
2019/07/31	15.2	60.97	23.2	60.90	62.90	-8	11,202	-0.07%
2019/07/30	19	60.84	16	59.83	58.80	3	11,277	0.03%
2019/07/29	4	63.10	5	63.48	62.90	-1	11,281	-0.01%
2019/07/26	16	63.22	18	63.29	62.80	-2	11,471	-0.02%
2019/07/25	7	62.19	3	62.60	62.80	4	11,385	0.04%
2019/07/24	8	61.86	6	62.23	62.60	2	11,330	0.02%
2019/07/23	9	62.07	14	61.71	61.10	-5	11,231	-0.04%
2019/07/22	11.2	59.07	7	58.71	59.50	4.2	10,977	0.04%
2019/07/19	6	57.73	3	57.60	57.60	3	10,913	0.03%
2019/07/18	16	57.48	10	57.80	57.30	6	10,868	0.06%
2019/07/17	9	59.18	15	59.71	59.10	-6	10,796	-0.06%
2019/07/16	4	62.63	4	62.50	61.50	0	10,708	0.00%
2019/07/15	8	63.11	21	63.33	64.00	-13	10,593	-0.12%
2019/07/12	26	62.93	22	63.12	63.00	4	10,628	0.04%
2019/07/11	22	63.35	41	62.81	62.90	-19	10,841	-0.18%
2019/07/10	8	61.39	16	61.26	61.50	-8	11,154	-0.07%
2019/07/09	9	60.89	3	60.33	59.80	6	11,151	0.05%
2019/07/08	33	61.64	1	61.90	62.00	32	11,535	0.28%
2019/07/05	7	62.87	47	63.85	62.50	-40	11,722	-0.34%
2019/07/04	10	62.21	2	61.75	61.30	8	11,745	0.07%
2019/07/03	17	64.38	20	63.67	63.20	-3	11,991	-0.03%
2019/07/02	46	66.13	13	65.39	64.80	33	12,050	0.27%
2019/07/01	18	64.48	19	65.54	64.80	-1	12,119	-0.01%
2019/06/28	16	62.22	15	62.00	61.80	1	12,219	0.01%
2019/06/27	17	62.50	12	62.21	62.00	5	12,399	0.04%
2019/06/26	41	60.55	47	62.42	62.70	-6	12,304	-0.05%
2019/06/25	20	62.80	43	62.85	61.20	-23	12,128	-0.19%
2019/06/24	40	60.41	7	60.61	61.10	33	11,920	0.28%
2019/06/21	22	62.53	10	61.68	61.10	12	11,847	0.10%
2019/06/20	22.1	62.24	28	62.01	63.40	-5.9	11,615	-0.05%
2019/06/19	8	59.24	10	59.68	58.50	-2	11,369	-0.02%
2019/06/18	22	58.70	17	58.41	56.70	5	11,234	0.04%
2019/06/17	14	59.05	12	59.38	60.10	2	11,231	0.02%
2019/06/14	5	58.40	6	58.03	58.70	-1	11,073	-0.01%
2019/06/13	16	58.79	14	58.46	58.00	2	10,957	0.02%
2019/06/12	5	57.90	5	58.58	59.00	0	10,794	0.00%
2019/06/11	20	57.43	8	56.34	57.50	12	10,554	0.11%
2019/06/10	2	54.00	3	53.80	54.80	-1	10,059	-0.01%
2019/06/05	5	48.44	8	48.47	48.15	-3	9,730	-0.03%
2019/06/04	2	47.63	12	47.49	46.80	-10	9,586	-0.10%
2019/06/03	10	47.12	2	46.90	46.90	8	9,617	0.08%
2019/05/31	5	47.92	2	48.70	48.70	3	9,743	0.03%
2019/05/30	2	47.05	0	0.00	47.20	2	9,599	0.02%
2019/05/29	1	46.60	3	46.30	46.30	-2	9,596	-0.02%
2019/05/28	4	46.31	3	46.33	47.50	1	9,627	0.01%
2019/05/27	1	46.95	5	49.52	46.75	-4	9,734	-0.04%
2019/05/24	10	49.23	10	48.41	48.90	0	9,861	0.00%
2019/05/23	2	48.38	0	0.00	47.50	2	9,729	0.02%
2019/05/22	1	49.55	3	49.80	49.35	-2	9,720	-0.02%
2019/05/21	10	50.79	4	49.03	50.70	6	9,634	0.06%
2019/05/20	4	48.49	3	49.27	47.90	1	9,479	0.01%
2019/05/17	3	53.33	5	51.26	50.50	-2	9,331	-0.02%
2019/05/16	1	55.90	2	56.25	54.50	-1	9,202	-0.01%
2019/05/15	3	57.13	4	56.70	57.50	-1	9,122	-0.01%
2019/05/14	3	55.07	1	53.20	55.50	2	8,926	0.02%
2019/05/13	0	0.00	1	54.00	52.10	-1	8,773	-0.01%
2019/05/10	0	0.00	3	54.10	54.00	-3	8,788	-0.03%
2019/05/09	14	55.84	14	54.26	54.30	0	8,664	0.00%
2019/05/08	4	55.63	5	55.72	57.50	-1	8,634	-0.01%
2019/05/07	7	58.63	21	58.25	55.00	-14	8,405	-0.17%
2019/05/06	12	62.38	16	59.53	58.60	-4	8,198	-0.05%
2019/05/03	28	62.60	9	64.36	62.50	19	8,044	0.24%
2019/05/02	2	62.70	0	0.00	63.60	2	7,822	0.03%
2019/04/30	2	61.70	0	0.00	62.00	2	7,819	0.03%
2019/04/29	1	58.60	2	61.05	58.70	-1	7,862	-0.01%
2019/04/26	0	0.00	1	60.30	61.30	-1	7,920	-0.01%
2019/04/25	2	59.50	4	60.00	60.00	-2	7,981	-0.03%
2019/04/24	4	61.25	2	59.20	61.00	2	8,074	0.02%
2019/04/23	0	0.00	2	59.00	58.50	-2	8,183	-0.02%
2019/04/22	2	61.25	10	60.61	60.80	-8	8,490	-0.09%
2019/04/19	0	0.00	9	61.73	60.70	-9	8,704	-0.10%
2019/04/18	1	65.00	7	64.16	63.80	-6	9,006	-0.07%
2019/04/17	19	64.88	13	61.82	66.90	6	9,317	0.06%
2019/04/16	36	61.60	17	61.23	62.00	19	9,335	0.20%
2019/04/12	2	53.35	4	52.90	53.30	-2	8,983	-0.02%
2019/04/11	6	50.19	4	49.44	49.40	2	8,634	0.02%
2019/04/10	0	0.00	1	48.85	48.35	-1	8,412	-0.01%
2019/04/09	15	49.02	7	49.08	49.60	8	8,328	0.10%
2019/04/08	2	45.50	2	47.00	48.15	0	8,086	0.00%
2019/04/03	0	0.00	1	42.90	43.80	-1	8,052	-0.01%
2019/04/02	11	41.38	18	42.76	43.55	-7	8,075	-0.09%
2019/04/01	2	39.50	16	38.09	39.70	-14	8,016	-0.17%
2019/03/28	7	36.96	4	37.14	36.30	3	8,027	0.04%
2019/03/27	1	36.00	5	37.10	37.05	-4	8,119	-0.05%
2019/03/25	0	0.00	3	35.25	35.30	-3	8,446	-0.04%
2019/03/22	21	37.56	13	36.97	36.55	8	8,669	0.09%
2019/03/21	4	36.53	17	36.67	36.95	-13	8,582	-0.15%
2019/03/20	11	35.87	8	35.86	35.55	3	8,619	0.03%
2019/03/19	0	0.00	8	34.65	34.30	-8	8,513	-0.09%
2019/03/15	1	34.15	8	34.29	33.80	-7	8,432	-0.08%
2019/03/14	4	33.45	4	33.65	33.45	0	8,413	0.00%
2019/03/12	1	33.30	0	0.00	33.80	1	8,435	0.01%
2019/03/08	3	34.15	0	0.00	33.95	3	8,430	0.04%
2019/03/07	6	34.32	0	0.00	33.40	6	8,379	0.07%
2019/03/06	16	35.63	8	36.26	35.00	8	8,268	0.10%
2019/03/05	1	34.90	0	0.00	34.90	1	8,060	0.01%
2019/03/04	4	35.06	5	35.40	35.00	-1	8,032	-0.01%
2019/02/27	6	35.71	6	35.72	35.50	0	7,976	0.00%
2019/02/26	31	37.85	14	36.78	36.00	17	7,885	0.22%
2019/02/25	3	35.52	16	35.44	37.50	-13	7,609	-0.17%
2019/02/22	2	34.45	3	34.37	34.10	-1	7,341	-0.01%
2019/02/21	3	34.43	15	34.29	34.15	-12	7,289	-0.16%
2019/02/20	2	34.05	2	33.65	33.70	0	7,201	0.00%
2019/02/19	3	33.70	11	34.04	33.70	-8	7,169	-0.11%
2019/02/18	0	0.00	5	34.30	34.20	-5	7,134	-0.07%
2019/02/15	7	33.57	0	0.00	33.15	7	7,080	0.10%
2019/02/14	18	34.07	8	34.53	33.80	10	7,026	0.14%
2019/02/13	1	33.60	3	34.43	33.60	-2	6,930	-0.03%
2019/02/12	16	35.37	14	34.90	34.80	2	6,873	0.03%
2019/02/11	9	34.12	9	34.40	35.10	0	6,773	0.00%
2019/01/30	2	33.43	0	0.00	33.30	2	6,671	0.03%
2019/01/29	6	32.48	12	33.52	32.70	-6	6,605	-0.09%
2019/01/28	14	35.89	4	35.75	34.80	10	6,478	0.15%
2019/01/25	2	36.05	4	35.58	35.20	-2	6,386	-0.03%
2019/01/24	0	0.00	4	35.00	34.80	-4	6,306	-0.06%
2019/01/23	2	34.85	0	0.00	35.00	2	6,257	0.03%
2019/01/22	1	35.35	5	35.72	34.70	-4	6,203	-0.06%
2019/01/21	8	35.42	3	35.63	35.30	5	6,119	0.08%
2019/01/18	10	37.60	15	36.95	36.20	-5	6,020	-0.08%
2019/01/17	9	36.56	19	37.06	36.60	-10	5,891	-0.17%
2019/01/16	6	37.36	3	37.73	37.25	3	5,795	0.05%
2019/01/15	10	37.03	13	37.17	38.35	-3	5,643	-0.05%
2019/01/14	30	37.31	33	37.06	37.15	-3	5,462	-0.05%
2019/01/11	19	35.90	8	35.69	36.10	11	5,073	0.22%
2019/01/10	27	35.66	24	34.94	35.85	3	4,792	0.06%
2019/01/09	18	35.20	9	35.79	34.90	9	4,390	0.20%
2019/01/08	21	33.17	23	33.77	34.95	-2	3,940	-0.05%
2019/01/07	5	31.53	30	31.58	31.80	-25	3,550	-0.70%
2019/01/04	6	28.48	4	28.75	29.50	2	3,422	0.06%
2019/01/03	3	31.38	2	31.55	30.10	1	3,335	0.03%
2019/01/02	1	31.10	1	31.20	31.70	0	3,175	0.00%
2018/12/28	27	31.09	2	32.20	31.40	25	3,122	0.80%
2018/12/27	12	32.16	0	0.00	32.00	12	3,038	0.39%
2018/12/26	2	31.53	3	31.47	31.20	-1	2,925	-0.03%
2018/12/25	35	33.73	37	34.06	32.10	-2	2,824	-0.07%
2018/12/24	9	34.63	6	34.42	35.25	3	2,592	0.12%
2018/12/22	44	32.59	41	31.97	33.40	3	2,312	0.13%
2018/12/21	6	30.68	7	30.48	31.85	-1	2,188	-0.05%
2018/12/20	1	30.50	20	29.67	29.85	-19	2,085	-0.91%
2018/12/19	5	31.11	2	31.85	31.85	3	1,952	0.15%
2018/12/18	2	30.93	8	30.80	31.05	-6	1,724	-0.35%
2018/12/17	0	0.00	6	30.53	29.80	-6	1,532	-0.39%
2018/12/14	70	29.60	69	29.30	29.95	1	1,329	0.08%
2018/12/11	0	0.00	1	24.10	23.95	-1	870	-0.11%
2018/12/10	1	23.50	0	0.00	23.65	1	868	0.12%
2018/12/05	0	0.00	1	23.90	24.20	-1	809	-0.12%
2018/12/04	1	23.70	0	0.00	23.10	1	799	0.13%
2018/11/22	0	0.00	3	21.65	20.95	-3	751	-0.40%
2018/11/19	3	21.30	0	0.00	21.45	3	762	0.39%
2018/11/13	0	0.00	5	20.10	20.20	-5	764	-0.65%
2018/10/29	0	0.00	1	19.80	21.35	-1	750	-0.13%
2018/10/17	0	0.00	1	20.75	20.70	-1	720	-0.14%
2018/10/11	5	20.30	12	20.34	20.35	-7	704	-0.99%
2018/10/05	11	22.10	0	0.00	22.00	11	665	1.65%
2018/10/03	1	25.00	0	0.00	24.15	1	632	0.16%
2018/10/01	9	23.92	9	24.20	24.35	0	572	0.00%
2018/09/28	9	23.23	9	24.07	24.35	0	511	0.00%
2018/09/27	0	0.00	2	22.30	22.70	-2	392	-0.51%
2018/09/26	1	20.65	0	0.00	20.65	1	355	0.28%
2018/09/25	2	22.30	1	21.70	21.70	1	345	0.29%
2018/09/21	1	22.05	0	0.00	22.20	1	331	0.30%
2018/09/18	1	19.70	0	0.00	19.90	1	224	0.44%
2018/08/29	0	0.00	1	19.60	19.55	-1	181	-0.55%
2018/08/28	0	0.00	3	20.00	19.55	-3	185	-1.61%
2018/06/05	2	21.55	0	0.00	21.50	2	116	1.71%
2018/05/28	1	20.60	0	0.00	21.00	1	108	0.92%
2018/01/18	10	28.55	0	0.00	28.55	10	425	2.35%