泰碩 (3338)-統一-彰化券商分點個股進出

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
91.8
漲跌
▼0.2
漲幅
-0.22%
成交量
12,000張
產業
上市電子零組件類股
535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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/31	5	91.10	0	0.00	91.80	5	9,088	0.06%
2024/05/30	13	93.38	4.1	92.95	92.00	8.9	8,928	0.10%
2024/05/29	17	94.38	6	94.75	91.40	11	8,751	0.13%
2024/05/28	2	91.10	0	0.00	90.70	2	8,343	0.02%
2024/05/27	7	91.69	7	92.16	91.20	0	8,191	0.00%
2024/05/24	14.1	89.91	28.9	89.58	89.10	-14.8	7,782	-0.19%
2024/05/23	38.5	86.57	16	86.28	85.50	22.5	6,902	0.33%
2024/05/22	6	84.13	10	85.03	83.50	-4	6,408	-0.06%
2024/05/21	40	84.80	52.3	85.87	87.60	-12.3	5,967	-0.21%
2024/05/20	8	80.80	2.3	80.33	80.80	5.7	5,023	0.11%
2024/05/17	0	0.00	10	73.50	73.50	-10	4,853	-0.21%
2024/05/16	10	70.80	1	72.00	72.50	9	4,846	0.19%
2024/05/10	0	0.00	1	72.00	71.20	-1	5,090	-0.02%
2024/05/09	0	0.00	2	74.70	72.20	-2	5,077	-0.04%
2024/05/08	0	0.00	6	73.63	73.50	-6	5,054	-0.12%
2024/05/07	8	74.35	1	73.20	74.10	7	5,125	0.14%
2024/05/06	3	74.70	2	73.10	72.80	1	5,077	0.02%
2024/04/24	0	0.00	2	71.65	73.30	-2	4,192	-0.05%
2024/04/22	0	0.00	1	65.40	64.80	-1	4,080	-0.02%
2024/04/18	2	71.00	2	70.45	70.10	0	4,021	0.00%
2024/04/17	0	0.00	3	69.30	69.20	-3	3,961	-0.08%
2024/04/12	1	69.20	0	0.00	68.80	1	3,905	0.03%
2024/04/11	0	0.00	1	67.80	67.90	-1	3,907	-0.03%
2024/04/10	0	0.00	3	69.50	68.90	-3	4,013	-0.07%
2024/04/09	6	68.68	9	69.02	70.50	-3	4,009	-0.07%
2024/04/08	2	66.15	1	66.00	65.80	1	3,965	0.03%
2024/03/26	3	65.40	1	65.00	65.30	2	4,443	0.05%
2024/03/25	2	67.70	2	68.05	67.30	0	4,406	0.00%
2024/03/20	3	66.50	0	0.00	66.00	3	4,370	0.07%
2024/03/19	2	67.60	30	68.50	67.50	-28	4,349	-0.64%
2024/03/18	0	0.00	2	68.10	68.90	-2	4,375	-0.05%
2024/03/14	0	68.40	0	0.00	67.90	0	4,481	0.00%
2024/03/13	4	69.40	33	73.31	71.00	-29	4,425	-0.65%
2024/03/12	0.1	71.39	0	0.00	72.40	0.1	4,272	0.00%
2024/03/11	0	69.20	0	0.00	68.70	0	4,134	0.00%
2024/03/08	5.2	72.53	4	71.93	70.80	1.2	4,020	0.03%
2024/03/07	40	77.83	28.3	78.50	76.10	11.7	3,727	0.31%
2024/03/06	67	72.10	4.1	73.15	73.20	62.9	3,062	2.05%
2024/03/04	6	69.40	28	68.45	67.50	-22	2,823	-0.78%
2024/03/01	0	0.00	1	66.50	68.00	-1	2,698	-0.04%
2024/02/29	7	66.23	0	0.00	66.50	7	2,608	0.27%
2024/02/23	0	0.00	2	64.90	64.00	-2	2,558	-0.08%
2024/02/19	0	0.00	3	66.70	66.10	-3	2,493	-0.12%
2024/02/16	0	0.00	1	67.40	67.30	-1	2,461	-0.04%
2024/02/15	0	0.00	2	64.60	65.50	-2	2,388	-0.08%
2024/02/02	26	66.53	4	66.90	66.50	22	2,301	0.96%
2024/01/30	3	64.73	4	64.50	64.00	-1	2,143	-0.05%
2024/01/29	1	63.20	0	0.00	63.10	1	2,064	0.05%
2024/01/23	0	63.00	0	0.00	63.00	0	2,302	0.00%
2024/01/22	4	62.70	5	63.34	63.60	-1	2,289	-0.04%
2024/01/19	1	61.60	0	0.00	61.60	1	2,258	0.04%
2024/01/12	0	0.00	2	60.80	60.50	-2	2,228	-0.09%
2024/01/09	0	0.00	3	62.60	60.90	-3	2,213	-0.14%
2024/01/08	1	63.00	0	0.00	62.00	1	2,202	0.05%
2024/01/05	2	63.25	0	0.00	62.60	2	2,195	0.09%
2024/01/04	1	66.10	1	64.90	64.00	0	2,177	0.00%
2024/01/02	2	66.05	3	67.00	67.30	-1	2,062	-0.05%
2023/12/29	2	67.95	3	67.70	67.20	-1	1,996	-0.05%
2023/12/28	13	66.78	12	67.13	67.10	1	1,884	0.05%
2023/12/27	0	0.00	1	64.10	64.50	-1	1,600	-0.06%
2023/12/22	0	0.00	1	61.50	60.80	-1	1,621	-0.06%
2023/12/19	1	57.70	0	0.00	58.30	1	1,837	0.05%
2023/12/18	2	59.95	2	59.90	59.50	0	1,920	0.00%
2023/12/13	2	63.05	2	63.30	62.00	0	2,071	0.00%
2023/12/12	17	64.21	15	63.49	61.60	2	2,069	0.10%
2023/12/11	1	62.20	5	61.32	62.20	-4	2,006	-0.20%
2023/12/08	1	61.00	0	0.00	60.80	1	2,009	0.05%
2023/12/01	1	61.60	2	63.10	61.30	-1	2,334	-0.04%
2023/11/22	5	60.72	5	60.80	60.80	0	2,615	0.00%
2023/11/21	11	60.61	0	0.00	60.60	11	2,621	0.42%
2023/11/17	0	0.00	1	59.50	59.50	-1	2,674	-0.04%
2023/11/14	4	60.20	0	0.00	60.50	4	2,911	0.14%
2023/11/13	1	59.50	1	60.00	60.00	0	3,040	0.00%
2023/11/09	0	0.00	3	60.40	60.40	-3	3,096	-0.10%
2023/11/08	0	0.00	1	60.50	59.50	-1	3,099	-0.03%
2023/11/07	1	59.70	0	0.00	59.50	1	3,136	0.03%
2023/11/06	0	0.00	1	58.50	58.70	-1	3,149	-0.03%
2023/11/02	2	59.20	0	0.00	59.40	2	3,210	0.06%
2023/11/01	21	56.94	19	56.75	56.50	2	3,215	0.06%
2023/10/31	0	0.00	1.1	59.90	59.90	-1.1	3,145	-0.03%
2023/10/30	2	54.75	0	0.00	54.50	2	3,201	0.06%
2023/10/17	0	0.00	2	55.70	55.50	-2	5,824	-0.03%
2023/10/13	2	58.10	2	57.50	57.40	0	6,269	0.00%
2023/10/04	3	60.53	3	59.40	60.40	0	6,663	0.00%
2023/10/03	2	63.25	0	0.00	62.00	2	6,624	0.03%
2023/10/02	1	64.00	0	0.00	63.90	1	6,588	0.02%
2023/09/27	2	61.80	3	62.50	63.30	-1	6,525	-0.02%
2023/09/25	0	0.00	1	63.50	63.10	-1	6,438	-0.02%
2023/09/22	2	64.05	2	64.15	64.60	0	6,412	0.00%
2023/09/21	3	62.87	3	62.53	64.00	0	6,325	0.00%
2023/09/20	2	65.40	3	64.90	61.90	-1	6,229	-0.02%
2023/09/14	3	63.97	2	63.95	64.50	1	6,016	0.02%
2023/09/12	1	60.70	20	60.51	60.10	-19	5,912	-0.32%
2023/09/11	2	62.60	2	60.90	60.80	0	5,902	0.00%
2023/09/07	0	0.00	3	63.60	63.70	-3	5,731	-0.05%
2023/09/06	2	60.85	0	0.00	61.00	2	5,589	0.04%
2023/09/05	0	0.00	1	60.40	61.20	-1	5,589	-0.02%
2023/09/04	2	60.70	6	60.25	61.70	-4	5,585	-0.07%
2023/09/01	0	0.00	1	57.90	57.90	-1	5,481	-0.02%
2023/08/30	27	59.16	0	0.00	59.20	27	5,485	0.49%
2023/08/24	1	60.30	0	0.00	59.10	1	5,458	0.02%
2023/08/23	1	58.90	0	0.00	58.50	1	5,453	0.02%
2023/08/22	2	58.65	1	59.50	58.70	1	5,453	0.02%
2023/08/21	1	60.10	0	0.00	60.10	1	5,375	0.02%
2023/08/18	1	58.70	1	59.10	58.50	0	5,322	0.00%
2023/08/17	3	59.30	3	60.83	61.50	0	5,252	0.00%
2023/08/14	1	55.30	0	0.00	55.70	1	5,051	0.02%
2023/08/11	0	0.00	1	61.00	57.70	-1	5,027	-0.02%
2023/08/08	0.1	61.80	0	0.00	62.10	0.1	4,893	0.00%
2023/08/02	0	0.00	3	65.90	61.80	-3	4,774	-0.06%
2023/08/01	1	67.20	0	0.00	66.30	1	4,756	0.02%
2023/07/31	3	69.83	7	71.79	68.10	-4	4,908	-0.08%
2023/07/28	3	69.93	1	69.90	70.70	2	4,807	0.04%
2023/07/27	4	73.28	14	72.46	71.60	-10	4,702	-0.21%
2023/07/26	0	0.00	3	72.67	71.10	-3	4,455	-0.07%
2023/07/25	9	75.23	11	76.35	74.20	-2	4,307	-0.05%
2023/07/24	23	75.21	16.1	75.73	76.10	6.9	3,872	0.18%
2023/07/21	36	68.13	26.1	69.48	70.90	9.9	3,203	0.31%
2023/07/20	0	0.00	7	63.79	64.50	-7	2,530	-0.28%
2023/07/19	1	58.29	0	0.00	58.70	1	2,430	0.04%
2023/07/18	14	59.98	3.2	60.47	60.00	10.8	2,310	0.47%
2023/07/17	3	60.23	9	59.39	57.90	-6	2,023	-0.30%
2023/07/14	5	55.10	5.2	54.52	55.10	-0.2	1,750	-0.01%
2023/07/13	1	51.10	0.2	51.50	50.10	0.8	1,678	0.05%
2023/07/05	0	0.00	1	49.30	49.00	-1	1,759	-0.06%
2023/06/27	1	46.70	0	0.00	45.80	1	2,043	0.05%
2023/06/21	2	49.65	0	0.00	49.70	2	2,131	0.09%
2023/06/16	0.1	48.10	0	0.00	48.15	0.1	2,301	0.00%
2023/06/12	0	0.00	1	51.00	49.95	-1	2,265	-0.04%
2023/06/09	1	48.80	0	0.00	51.10	1	2,250	0.04%
2023/06/07	0	0.00	0.2	51.80	51.90	-0.2	2,156	-0.01%
2023/06/05	0	0.00	0.1	51.40	51.40	-0.1	2,079	0.00%
2023/06/02	0	0.00	0.2	50.40	50.30	-0.2	2,042	-0.01%
2023/05/31	0	0.00	0.1	50.00	50.00	-0.1	2,009	0.00%
2023/05/30	2	50.20	2	49.23	49.85	0	1,993	0.00%
2023/05/29	0	0.00	0.2	49.43	49.45	-0.2	1,965	-0.01%
2023/05/26	0	0.00	12	48.49	48.25	-12	1,915	-0.63%
2023/05/25	0	0.00	5.2	48.28	47.90	-5.2	1,888	-0.28%
2023/05/24	0	0.00	0.1	46.90	46.90	-0.1	1,832	-0.01%
2023/05/19	0	0.00	0.1	46.35	46.55	-0.1	1,830	-0.01%
2023/05/17	0	0.00	3	45.10	44.95	-3	1,825	-0.16%
2023/05/15	0.1	43.80	0	0.00	43.95	0.1	1,810	0.01%
2023/05/12	1	44.55	1	44.85	45.00	0	1,804	0.00%
2023/05/10	0.2	45.74	0	0.00	45.25	0.2	1,789	0.01%
2023/05/09	1.1	48.33	1	46.60	46.55	0.1	1,771	0.01%
2023/05/08	1	49.50	1	48.20	48.20	0	1,709	0.00%
2023/05/05	23	50.40	16	49.79	49.25	7	1,625	0.43%
2023/04/28	2	47.60	0	0.00	47.80	2	1,366	0.15%
2023/04/21	0	0.00	1	43.75	43.50	-1	1,264	-0.08%
2023/04/18	0	0.00	1	48.60	47.70	-1	1,186	-0.08%
2023/04/14	1	47.45	0	0.00	47.50	1	1,085	0.09%
2023/03/30	5	48.85	10	48.51	47.00	-5	875	-0.57%
2023/03/29	8	48.34	1	46.32	47.30	7	815	0.86%
2023/03/28	4.1	48.23	2.1	46.70	45.25	2	700	0.28%
2023/03/27	7	45.54	7	46.84	46.85	0	549	0.00%
2023/03/24	0	0.00	1	42.65	42.60	-1	461	-0.22%
2023/03/23	5	43.46	11.2	43.47	43.60	-6.2	431	-1.44%
2023/03/22	10	41.40	0	0.00	41.40	10	291	3.43%
2023/03/16	0	36.70	0	0.00	35.70	0	232	0.00%
2023/03/09	0	38.24	0	0.00	37.95	0	228	0.00%
2023/02/17	0	0.00	1	35.90	35.90	-1	175	-0.57%
2023/02/15	1	35.00	0	0.00	35.00	1	167	0.60%
2023/02/01	0	0.00	2	33.55	33.95	-2	149	-1.34%
2023/01/11	1	32.10	0	0.00	31.95	1	158	0.63%
2023/01/10	1	32.75	0	0.00	32.65	1	157	0.63%
2022/12/21	0	31.85	0	0.00	31.50	0	181	0.02%
2022/12/09	0	34.60	0	0.00	33.70	0	187	0.01%
2022/11/30	0	35.30	0	0.00	34.95	0	180	0.01%
2022/11/24	0	34.20	0	0.00	34.30	0	179	0.01%
2022/11/21	0	33.95	0	0.00	33.70	0	177	0.01%
2022/11/17	0	34.50	1	34.15	34.35	-1	176	-0.55%
2022/11/15	1	33.70	0	0.00	33.80	1	176	0.57%
2022/11/10	0	0.00	1	33.15	33.05	-1	186	-0.54%
2022/11/08	0	33.35	0	0.00	33.00	0	189	0.02%
2022/10/31	0.1	31.50	0	0.00	30.80	0.1	194	0.05%
2022/10/25	0	31.50	0	0.00	30.60	0	205	0.01%
2022/10/21	1	30.30	0	0.00	30.20	1	203	0.49%
2022/09/26	0	34.15	0	0.00	33.75	0	275	0.00%
2022/08/29	0	0.00	3	40.57	40.70	-3	309	-0.97%
2022/08/04	0	0.00	4	40.55	41.10	-4	310	-1.29%
2022/08/03	4	41.50	0	0.00	41.50	4	310	1.29%
2022/08/02	0	0.00	5	41.10	41.10	-5	315	-1.59%
2022/07/07	5	36.21	5	37.00	37.00	0	349	0.00%
2022/06/24	0	0.00	1	38.40	37.95	-1	369	-0.27%
2022/06/23	7	37.38	0	0.00	37.00	7	373	1.88%
2022/06/15	0	0.00	1	44.15	44.15	-1	387	-0.26%
2022/06/13	1	43.80	0	0.00	43.80	1	400	0.25%
2022/06/08	2	44.55	0	0.00	44.55	2	416	0.48%
2022/05/25	1	43.15	0	0.00	43.40	1	590	0.17%
2022/05/10	3	40.55	0	0.00	42.50	3	1,118	0.27%
2022/05/09	3	41.70	0	0.00	41.60	3	1,258	0.24%
2022/05/06	1	43.50	0	0.00	43.65	1	1,636	0.06%
2022/03/31	1	54.00	4	54.05	53.90	-3	2,422	-0.12%
2022/03/25	1	52.40	0	0.00	51.80	1	2,511	0.04%
2022/03/24	2	52.60	0	0.00	52.70	2	2,513	0.08%
2022/03/17	1	53.10	0	0.00	53.20	1	2,578	0.04%
2022/03/15	0	0.00	1	52.10	51.50	-1	2,616	-0.04%
2022/03/10	2	54.60	2	54.00	54.00	0	2,903	0.00%
2022/03/09	0	0.00	1	53.70	53.10	-1	3,213	-0.03%
2022/03/07	0	0.00	1	52.20	52.80	-1	3,406	-0.03%
2022/03/04	3	56.50	7	56.56	55.40	-4	3,446	-0.12%
2022/03/03	5	56.82	2	57.25	57.10	3	3,476	0.09%
2022/02/22	0	0.00	2	55.00	54.50	-2	4,026	-0.05%
2022/02/17	3	58.77	2	59.30	57.90	1	3,961	0.03%
2022/02/16	3	55.60	2	55.60	55.40	1	3,851	0.03%
2022/02/15	1	56.20	0	0.00	55.20	1	3,873	0.03%
2022/02/14	0	0.00	2	56.55	55.50	-2	3,910	-0.05%
2022/02/11	1	60.00	4	60.00	59.00	-3	3,864	-0.08%
2022/02/10	0	0.00	1	62.20	60.30	-1	3,806	-0.03%
2022/02/09	7	60.64	8	60.90	61.20	-1	3,670	-0.03%
2022/02/08	4	60.40	5	60.50	60.60	-1	3,523	-0.03%
2022/02/07	1	58.60	1	58.60	58.60	0	3,143	0.00%
2022/01/25	1	53.00	0	0.00	52.00	1	2,990	0.03%
2022/01/21	2	55.28	2	55.20	52.60	0	2,933	0.00%
2022/01/20	5	58.02	5	57.94	57.30	0	2,859	0.00%
2022/01/19	10	57.56	0	0.00	58.10	10	2,699	0.37%
2022/01/14	1	51.40	8	51.74	52.50	-7	2,484	-0.28%
2022/01/12	0	51.60	0	0.00	51.80	0	2,468	0.00%
2022/01/11	0	52.80	0	0.00	52.30	0	2,455	0.00%
2022/01/10	8	54.30	18	54.53	54.00	-10	2,441	-0.41%
2022/01/07	3	55.08	1	53.30	53.00	2	2,415	0.08%
2022/01/05	0.1	54.87	0	0.00	54.80	0.1	2,383	0.00%
2022/01/03	0	0.00	1	55.80	55.40	-1	2,334	-0.04%
2021/12/29	1	54.60	52	54.25	54.80	-51	2,304	-2.21%
2021/12/28	51	53.65	1	53.50	52.90	50	2,279	2.19%
2021/12/23	0	0.00	63	55.61	55.50	-63	2,210	-2.85%
2021/12/21	0	0.00	37	52.35	52.40	-37	2,151	-1.72%
2021/12/20	35	51.44	31	52.28	52.00	4	2,143	0.19%
2021/12/17	39	51.51	1	52.70	51.40	38	2,135	1.78%
2021/12/16	19	52.81	0	0.00	52.90	19	2,116	0.90%
2021/12/14	36	53.51	0	0.00	52.70	36	2,094	1.72%
2021/12/13	3	55.20	25	54.77	55.80	-22	2,064	-1.07%
2021/12/09	25	54.34	0	0.00	54.30	25	2,018	1.24%
2021/12/08	10	54.73	8	55.41	54.90	2	1,982	0.10%
2021/12/07	9	55.52	0	0.00	54.00	9	1,929	0.47%
2021/12/06	9	59.29	7	60.10	58.20	2	1,817	0.11%
2021/12/03	5	60.20	3	59.70	59.60	2	1,681	0.12%
2021/12/02	0	0.00	2	62.20	62.20	-2	1,365	-0.15%
2021/12/01	2	54.60	0	0.00	56.60	2	1,171	0.17%
2021/11/29	1	54.00	0	0.00	54.00	1	1,067	0.09%
2021/11/25	3	56.60	4	56.80	57.60	-1	944	-0.11%
2021/11/24	8	58.18	16	56.15	57.80	-8	841	-0.95%
2021/11/23	15	55.50	10.2	55.48	56.10	4.8	527	0.91%
2021/11/22	0	0.00	2	51.00	51.00	-2	380	-0.53%
2021/11/18	1	43.90	0	0.00	44.00	1	341	0.29%
2021/11/15	1	44.50	0	0.00	44.60	1	331	0.30%
2021/11/12	0	0.00	1	45.50	45.40	-1	324	-0.31%
2021/11/11	1	42.70	1	46.60	46.60	0	285	0.00%
2021/10/29	1	40.20	0	0.00	40.20	1	232	0.43%
2021/10/26	0	0.00	2	39.95	39.80	-2	241	-0.83%
2021/10/22	0	0.00	10	40.05	40.10	-10	247	-4.04%
2021/10/14	2	36.90	0	0.00	37.45	2	285	0.70%
2021/10/12	2	37.80	0	0.00	38.20	2	303	0.66%
2021/10/04	2	38.25	0	0.00	37.00	2	338	0.59%
2021/10/01	2	39.55	0	0.00	39.15	2	354	0.56%
2021/09/27	4	41.20	0	0.00	42.05	4	359	1.11%
2021/09/24	0	41.94	0	0.00	41.50	0	361	0.01%
2021/09/22	0	0.00	6	40.90	40.25	-6	370	-1.62%
2021/09/17	0	41.00	0	0.00	41.15	0	374	0.01%
2021/09/15	1	40.75	0	0.00	40.55	1	391	0.26%
2021/09/14	0.1	41.50	0	0.00	41.05	0.1	403	0.01%
2021/09/09	0.1	41.95	0	0.00	40.85	0.1	587	0.01%
2021/09/08	1	40.55	0	0.00	40.40	1	587	0.17%
2021/09/07	4	41.29	0	0.00	41.40	4	585	0.68%
2021/09/02	0	0.00	1	44.30	44.10	-1	588	-0.17%
2021/09/01	0.2	45.00	0	0.00	44.80	0.2	589	0.03%
2021/08/27	1	43.35	0	0.00	43.40	1	602	0.17%
2021/08/18	2	41.30	0	0.00	44.10	2	648	0.31%
2021/08/17	2	43.00	0	0.00	42.00	2	652	0.31%
2021/07/26	0	0.00	1.4	54.14	54.20	-1.4	781	-0.18%
2021/07/21	1	52.30	0	0.00	52.10	1	788	0.13%
2021/07/16	0	0.00	0	54.70	54.30	0	811	0.00%
2021/07/14	0.3	52.90	0	0.00	53.30	0.3	804	0.03%
2021/07/12	0	0.00	1	53.50	52.50	-1	813	-0.12%
2021/07/08	0.2	54.50	0	0.00	54.00	0.2	944	0.02%
2021/07/07	0	0.00	4	52.10	51.70	-4	951	-0.42%
2021/07/06	0	0.00	1	52.00	51.50	-1	955	-0.10%
2021/07/02	5	51.16	0	0.00	50.80	5	972	0.51%
2021/07/01	0	0.00	4	51.90	51.10	-4	981	-0.41%
2021/06/29	0	0.00	1	52.00	51.60	-1	1,028	-0.10%
2021/06/25	2	52.40	0	0.00	52.40	2	1,146	0.17%
2021/06/23	0	0.00	2	53.40	53.60	-2	1,137	-0.18%
2021/06/21	7	54.70	0	0.00	55.00	7	1,095	0.64%
2021/06/18	5	53.80	9	53.83	54.70	-4	1,008	-0.40%
2021/06/17	0	0.00	1	49.40	49.75	-1	957	-0.10%
2021/06/16	0	0.00	4	49.30	49.10	-4	965	-0.41%
2021/06/15	0	0.00	1	49.85	49.95	-1	970	-0.10%
2021/06/11	0	0.00	1	49.10	48.80	-1	986	-0.10%
2021/06/07	4	49.31	0.4	49.30	49.00	3.6	1,020	0.35%
2021/06/04	2	48.60	0	0.00	48.50	2	1,024	0.20%
2021/06/02	0	0.00	2	49.45	49.60	-2	1,026	-0.19%
2021/05/31	0	0.00	1.1	48.31	48.70	-1.1	1,005	-0.11%
2021/05/28	2	46.80	0	0.00	46.80	2	997	0.20%
2021/05/27	1	46.10	7	45.88	45.80	-6	998	-0.60%
2021/05/26	4	46.43	3	46.50	46.25	1	1,004	0.10%
2021/05/24	0	0.00	3	45.65	45.80	-3	1,000	-0.30%
2021/05/20	10	44.65	10	44.56	44.55	0	1,009	0.00%
2021/05/19	5	44.73	0	0.00	44.80	5	1,012	0.49%
2021/05/18	3	43.20	15	44.63	45.00	-12	1,019	-1.18%
2021/05/17	12	41.65	3	40.95	40.95	9	1,010	0.89%
2021/05/14	5	46.52	5	44.90	45.50	0	998	0.00%
2021/05/13	5	41.25	5	44.95	44.30	0	996	0.00%
2021/05/12	1	46.00	2	46.05	45.00	-1	979	-0.10%
2021/05/11	2	51.75	0	0.00	50.00	2	957	0.21%
2021/05/10	5	55.82	0	0.00	55.40	5	937	0.53%
2021/05/06	2	56.40	0	0.00	55.50	2	934	0.21%
2021/05/03	0	0.00	1	59.30	58.50	-1	922	-0.11%
2021/04/29	4	61.60	0	0.00	61.10	4	918	0.44%
2021/04/28	0.2	61.60	0	0.00	61.10	0.2	927	0.02%
2021/04/27	0	61.80	0	0.00	61.50	0	941	0.00%
2021/04/26	1.2	62.43	0	0.00	62.10	1.2	938	0.13%
2021/04/23	0.1	63.00	0	0.00	63.00	0.1	939	0.01%
2021/04/22	0	0.00	4	62.35	62.10	-4	957	-0.42%
2021/04/21	2	64.50	0	0.00	64.20	2	968	0.21%
2021/04/20	3	65.23	0	0.00	65.10	3	978	0.31%
2021/04/19	2	66.10	1.1	65.15	65.20	0.9	1,025	0.09%
2021/04/16	0	0.00	1	65.50	65.40	-1	1,025	-0.10%
2021/04/15	1	66.30	0	0.00	66.30	1	1,053	0.09%
2021/04/14	1.1	67.30	2	67.50	67.50	-0.9	1,027	-0.09%
2021/04/13	0	0.00	1	65.50	65.70	-1	949	-0.11%
2021/04/07	0	0.00	1	64.50	64.50	-1	960	-0.10%
2021/04/06	0	0.00	1	64.80	64.70	-1	953	-0.10%
2021/03/31	1	65.80	6	65.90	66.00	-5	907	-0.55%
2021/03/30	0	0.00	6	62.90	63.30	-6	806	-0.74%
2021/03/29	6	60.20	1	60.20	60.40	5	791	0.63%
2021/03/24	0	0.00	5	61.40	61.20	-5	807	-0.62%
2021/03/23	10	62.05	5	61.30	61.40	5	811	0.62%
2021/03/22	0	0.00	5	62.32	62.20	-5	817	-0.61%
2021/03/19	0	0.00	5	62.64	62.80	-5	824	-0.61%
2021/03/18	6	63.63	4	63.00	62.80	2	820	0.24%
2021/03/17	3	63.57	1	64.40	63.50	2	827	0.24%
2021/03/16	3	63.77	10	63.80	63.80	-7	823	-0.85%
2021/03/15	0	0.00	2	61.00	61.00	-2	803	-0.25%
2021/03/12	2	61.00	0	0.00	60.70	2	812	0.25%
2021/03/11	1	60.80	2	60.90	61.00	-1	834	-0.12%
2021/03/10	5	60.38	4	60.40	60.50	1	847	0.12%
2021/03/08	5	59.90	0	0.00	60.00	5	868	0.58%
2021/03/04	3	59.10	0	0.00	59.10	3	981	0.31%
2021/02/25	3	60.50	0	0.00	60.60	3	1,121	0.27%
2021/02/05	0	0.00	1	56.30	56.10	-1	1,521	-0.07%
2021/02/03	1	55.60	0	0.00	55.30	1	1,749	0.06%
2021/01/27	1	58.80	0	0.00	59.00	1	1,874	0.05%
2021/01/22	0	0.00	1	58.70	58.60	-1	1,932	-0.05%
2021/01/21	4	58.78	0	0.00	58.10	4	1,944	0.21%
2021/01/15	0	0.00	2	64.90	64.50	-2	1,937	-0.10%
2021/01/14	0	0.00	4	66.60	66.20	-4	1,922	-0.21%
2021/01/13	3	66.67	0	0.00	65.90	3	1,888	0.16%
2021/01/12	2	67.10	6	65.60	65.10	-4	1,871	-0.21%
2021/01/08	3	66.40	2	66.30	65.90	1	1,830	0.05%
2021/01/05	2	65.30	0	0.00	65.60	2	1,790	0.11%
2021/01/04	10	61.70	0	0.00	63.00	10	1,762	0.57%
2020/12/30	1	63.30	0	0.00	63.30	1	1,771	0.06%
2020/12/28	2	64.25	0	0.00	64.10	2	1,877	0.11%
2020/12/22	1	64.20	0	0.00	64.00	1	1,983	0.05%
2020/12/17	1	64.70	0	0.00	64.60	1	1,989	0.05%
2020/12/16	0	0.00	0.3	66.00	65.40	-0.3	1,990	-0.02%
2020/12/15	0	0.00	2	65.00	64.40	-2	1,987	-0.10%
2020/12/08	3	66.57	0	0.00	66.50	3	2,009	0.15%
2020/12/07	1.3	65.46	0	0.00	65.60	1.3	2,012	0.06%
2020/12/04	0	0.00	1	68.00	66.80	-1	2,002	-0.05%
2020/12/03	1	68.10	0	0.00	67.60	1	2,007	0.05%
2020/12/01	1	68.10	0	0.00	68.30	1	2,002	0.05%
2020/11/30	2	69.10	0	0.00	69.40	2	1,983	0.10%
2020/11/27	0	0.00	1	65.70	68.40	-1	1,910	-0.05%
2020/11/24	0	0.00	1	66.60	66.40	-1	1,834	-0.05%
2020/11/23	1	68.30	0	0.00	67.90	1	1,810	0.06%
2020/11/20	0	0.00	1	68.40	68.40	-1	1,830	-0.05%
2020/11/19	0	0.00	3	68.00	69.10	-3	1,814	-0.17%
2020/11/18	2	69.55	0	0.00	68.50	2	1,780	0.11%
2020/11/17	0	0.00	1	64.40	64.40	-1	1,626	-0.06%
2020/11/16	0	0.00	1	64.70	64.90	-1	1,688	-0.06%
2020/11/13	1	63.60	1	64.50	64.50	0	1,692	0.00%
2020/11/12	17	65.52	15	65.56	65.70	2	1,655	0.12%
2020/11/06	1	59.60	0	0.00	59.60	1	1,420	0.07%
2020/11/03	0	0.00	1	57.80	57.80	-1	1,473	-0.07%
2020/11/02	0	0.00	2	54.75	55.00	-2	1,460	-0.14%
2020/10/30	1	56.80	0	0.00	56.60	1	1,457	0.07%
2020/10/29	0	0.00	1	56.30	56.70	-1	1,469	-0.07%
2020/10/13	0	0.00	156	62.23	62.50	-156	1,895	-8.23%	大賣/鉅額交易
2020/10/07	155	65.20	0	0.00	64.80	155	2,129	7.28%	大買/鉅額交易
2020/10/06	0.2	65.90	0	0.00	65.40	0.2	2,178	0.01%
2020/10/05	1	64.00	0	0.00	65.70	1	2,251	0.04%
2020/09/28	1	60.00	0	0.00	59.80	1	2,769	0.04%
2020/09/24	0	0.00	1	62.30	60.10	-1	2,847	-0.04%
2020/09/14	1	64.90	0	0.00	65.00	1	3,082	0.03%
2020/09/08	0	0.00	1	64.00	63.00	-1	3,159	-0.03%
2020/09/03	1	67.80	1	68.20	67.20	0	3,237	0.00%
2020/08/31	0	0.00	1	66.80	66.80	-1	3,403	-0.03%
2020/08/26	1	69.30	0	0.00	69.00	1	3,658	0.03%
2020/08/12	5	76.30	0	0.00	76.10	5	3,914	0.13%
2020/08/11	0	0.00	1	76.00	76.00	-1	3,950	-0.03%
2020/08/06	1	77.40	0	0.00	77.40	1	4,122	0.02%
2020/08/05	1	79.10	0	0.00	78.60	1	4,167	0.02%
2020/08/04	0	0.00	31	78.45	78.30	-31	4,217	-0.74%
2020/07/31	0	0.00	1	80.50	82.00	-1	4,366	-0.02%
2020/07/29	1	78.20	0	0.00	78.90	1	4,670	0.02%
2020/07/28	1	77.10	1	80.00	77.00	0	4,731	0.00%
2020/07/27	2	80.70	0	0.00	80.10	2	4,772	0.04%
2020/07/24	1	81.70	0	0.00	82.00	1	4,999	0.02%
2020/07/22	1	85.40	0	0.00	85.10	1	5,504	0.02%
2020/07/21	1	84.70	0	0.00	84.70	1	5,508	0.02%
2020/07/20	5	83.04	0	0.00	82.40	5	5,548	0.09%
2020/07/17	5	85.50	0	0.00	84.40	5	5,552	0.09%
2020/07/16	7	87.00	3	87.03	87.00	4	5,584	0.07%
2020/07/15	3	88.13	7	90.46	87.40	-4	5,595	-0.07%
2020/07/13	1	86.50	0	0.00	86.50	1	5,645	0.02%
2020/07/10	5	87.10	0	0.00	86.50	5	5,669	0.09%
2020/07/09	1	92.10	0	0.00	90.20	1	5,663	0.02%
2020/07/08	1	91.10	0	0.00	91.70	1	5,700	0.02%
2020/07/07	2.2	93.28	12	93.88	92.20	-9.8	5,743	-0.17%
2020/07/06	3	90.20	2	89.35	90.50	1	5,507	0.02%
2020/07/03	6	88.28	2	87.80	88.10	4	5,512	0.07%
2020/07/02	2	90.60	0	0.00	89.40	2	5,676	0.04%
2020/07/01	0	0.00	1	91.30	90.10	-1	5,836	-0.02%
2020/06/30	0	0.00	1	90.60	90.60	-1	5,904	-0.02%
2020/06/29	1	89.90	0	0.00	89.70	1	5,942	0.02%
2020/06/18	2	88.70	0	0.00	88.60	2	6,555	0.03%
2020/06/12	1	87.50	0	0.00	88.00	1	7,310	0.01%
2020/06/10	1	90.60	0	0.00	91.10	1	7,712	0.01%
2020/06/09	2	91.20	0	0.00	91.20	2	7,911	0.03%
2020/06/08	2	92.90	0	0.00	92.60	2	8,061	0.02%
2020/06/04	0	0.00	10	94.30	93.50	-10	8,463	-0.12%
2020/06/03	1	93.10	2	93.20	93.20	-1	8,549	-0.01%
2020/06/02	16	94.19	11	94.41	91.90	5	8,694	0.06%
2020/06/01	1	89.90	0	0.00	90.40	1	8,949	0.01%
2020/05/29	7	89.13	0	0.00	89.00	7	9,020	0.08%
2020/05/28	2	90.00	1	92.00	89.80	1	9,091	0.01%
2020/05/26	11	91.17	14	93.01	92.70	-3	9,535	-0.03%
2020/05/25	2	90.10	5	88.90	89.80	-3	9,889	-0.03%
2020/05/22	0	0.00	17	92.61	90.80	-17	10,018	-0.17%
2020/05/20	3	90.63	0	0.00	90.50	3	9,983	0.03%
2020/05/19	2	92.90	2	92.20	91.80	0	9,972	0.00%
2020/05/18	2	92.50	1	92.60	90.90	1	9,965	0.01%
2020/05/15	4	90.75	3	91.13	90.30	1	9,945	0.01%
2020/05/14	8	94.34	3	95.57	92.60	5	9,870	0.05%
2020/05/13	3	93.23	0	0.00	93.70	3	9,811	0.03%
2020/05/12	1	93.70	0	0.00	93.90	1	9,963	0.01%
2020/05/08	17	96.82	1	96.80	94.60	16	9,931	0.16%
2020/05/07	10	98.40	12	98.82	96.90	-2	9,868	-0.02%
2020/05/06	4	98.40	16	97.71	98.20	-12	9,762	-0.12%
2020/05/05	4	100.15	8	101.73	98.50	-4	9,741	-0.04%
2020/05/04	5	95.46	20	95.81	98.00	-15	9,542	-0.16%
2020/04/30	2	97.75	9	97.28	96.70	-7	9,499	-0.07%
2020/04/29	11	99.45	5	99.52	97.00	6	9,497	0.06%
2020/04/28	26	97.28	33	98.02	99.20	-7	9,332	-0.08%
2020/04/27	3	91.03	4	91.23	90.90	-1	8,871	-0.01%
2020/04/24	6	89.77	3	90.03	90.00	3	8,832	0.03%
2020/04/23	25	89.54	2	90.10	90.00	23	8,807	0.26%
2020/04/21	8	89.31	13	89.28	87.90	-5	8,709	-0.06%
2020/04/20	6	88.63	0	0.00	89.30	6	8,631	0.07%
2020/04/17	3	88.90	0	0.00	88.10	3	8,629	0.03%
2020/04/16	1	90.80	0	0.00	90.80	1	8,588	0.01%
2020/04/15	1	91.30	1	91.60	91.10	0	8,512	0.00%
2020/04/14	5	91.40	0	0.00	91.30	5	8,509	0.06%
2020/04/13	1	90.70	1	92.50	90.10	0	8,521	0.00%
2020/04/10	10	90.67	9	91.08	90.60	1	8,423	0.01%
2020/04/09	1	87.50	1	89.20	87.50	0	8,305	0.00%
2020/04/08	3	90.33	0	0.00	90.60	3	8,261	0.04%
2020/04/07	6	91.32	0	0.00	90.10	6	8,198	0.07%
2020/04/06	2	89.40	3	89.60	91.80	-1	8,011	-0.01%
2020/04/01	1	86.80	1	88.30	87.60	0	7,877	0.00%
2020/03/31	2	86.80	1	87.60	86.70	1	7,985	0.01%
2020/03/30	1	87.00	1	87.80	87.10	0	7,973	0.00%
2020/03/27	1	87.00	0	0.00	84.70	1	8,009	0.01%
2020/03/26	5	85.16	6	86.23	88.00	-1	8,005	-0.01%
2020/03/25	7	86.17	7	87.70	84.00	0	7,898	0.00%
2020/03/24	1	84.70	2	84.95	84.90	-1	7,733	-0.01%
2020/03/23	2	76.20	0	0.00	80.00	2	7,629	0.03%
2020/03/20	0	0.00	4	74.60	77.00	-4	7,849	-0.05%
2020/03/19	9	71.42	3	74.27	70.00	6	8,024	0.07%
2020/03/18	4	81.35	9	80.08	77.70	-5	7,779	-0.06%
2020/03/17	2	79.60	4.1	79.34	79.80	-2.1	7,527	-0.03%
2020/03/16	6.1	83.82	8	85.36	77.00	-1.9	7,345	-0.03%
2020/03/13	7	79.06	6	79.33	85.00	1	7,123	0.01%
2020/03/12	20	84.68	11	83.82	84.30	9	6,970	0.13%
2020/03/11	6	90.40	19	91.75	88.80	-13	6,873	-0.19%
2020/03/10	12	87.93	6	86.27	91.00	6	6,670	0.09%
2020/03/09	3	85.40	0	0.00	84.10	3	6,453	0.05%
2020/03/06	2	88.80	7	89.66	89.90	-5	6,382	-0.08%
2020/03/05	32	88.71	34	89.46	89.20	-2	6,342	-0.03%
2020/03/04	8	83.00	4	82.18	83.60	4	6,476	0.06%
2020/03/03	2	85.00	5	83.82	82.50	-3	6,458	-0.05%
2020/03/02	4	81.00	1	81.70	82.10	3	6,374	0.05%
2020/02/27	3	86.67	10	85.74	79.70	-7	6,266	-0.11%
2020/02/26	10	85.32	17	83.04	86.90	-7	6,006	-0.12%
2020/02/25	11	77.99	4	77.88	79.00	7	5,555	0.13%
2020/02/21	2	74.10	0	0.00	74.00	2	5,577	0.04%
2020/02/19	3	75.13	0	0.00	74.90	3	5,672	0.05%
2020/02/18	1	77.10	1	76.20	75.10	0	5,734	0.00%
2020/02/17	1	77.10	0	0.00	76.40	1	5,816	0.02%
2020/02/13	2	77.80	0	0.00	77.10	2	5,845	0.03%
2020/02/12	0	0.00	1	75.60	75.60	-1	5,704	-0.02%
2020/02/11	0	0.00	0.2	76.30	75.60	-0.2	5,831	0.00%
2020/02/07	1	75.00	0	0.00	74.50	1	6,099	0.02%
2020/02/06	2	77.40	0	0.00	77.20	2	6,246	0.03%
2020/02/04	0.2	74.20	0	0.00	73.60	0.2	6,302	0.00%
2020/01/30	1	81.00	0	0.00	80.10	1	6,575	0.02%
2020/01/16	0	0.00	2	89.70	89.80	-2	6,887	-0.03%
2020/01/10	2	88.00	0	0.00	88.00	2	7,504	0.03%
2020/01/09	2	90.70	0	0.00	90.00	2	7,496	0.03%
2020/01/08	1	90.20	0	0.00	89.90	1	7,601	0.01%
2020/01/07	0	0.00	1	93.50	91.90	-1	7,621	-0.01%
2020/01/06	1	91.80	0	0.00	91.60	1	7,678	0.01%
2020/01/03	2	94.55	1	94.40	94.20	1	7,785	0.01%
2020/01/02	0	0.00	1	96.20	96.00	-1	7,952	-0.01%
2019/12/27	1	95.10	0	0.00	95.00	1	8,834	0.01%
2019/12/24	6	97.23	6	97.60	97.60	0	8,898	0.00%
2019/12/23	1	96.20	0	0.00	95.00	1	8,878	0.01%
2019/12/20	0	0.00	8	95.45	95.50	-8	8,867	-0.09%
2019/12/19	8	94.88	0	0.00	95.50	8	8,965	0.09%
2019/12/17	5	96.36	10	96.84	95.60	-5	9,503	-0.05%
2019/12/16	10	96.27	10	95.59	95.40	0	9,286	0.00%
2019/12/13	0	0.00	1	91.10	90.70	-1	9,183	-0.01%
2019/12/06	1	94.00	1	94.80	93.10	0	9,987	0.00%
2019/12/04	3	91.10	0	0.00	91.10	3	10,187	0.03%
2019/12/02	1	90.60	1	91.10	92.00	0	10,553	0.00%
2019/11/29	10	94.73	25	96.88	93.00	-15	10,837	-0.14%
2019/11/26	0	0.00	1	92.00	91.00	-1	11,262	-0.01%
2019/11/25	11	91.56	1	91.40	90.20	10	11,385	0.09%
2019/11/20	2	87.15	6	86.80	87.80	-4	12,429	-0.03%
2019/11/19	1	90.40	3	90.70	89.90	-2	12,550	-0.02%
2019/11/18	0	0.00	12	89.00	90.90	-12	12,826	-0.09%
2019/11/15	2	90.65	0	0.00	90.20	2	13,084	0.02%
2019/11/14	4	92.25	2	91.00	91.40	2	13,242	0.02%
2019/11/13	0	0.00	2	94.70	94.70	-2	13,400	-0.01%
2019/11/11	2	92.70	0	0.00	92.00	2	14,183	0.01%
2019/11/08	2	92.50	4.1	94.64	94.30	-2.1	14,793	-0.01%
2019/11/07	5.1	92.87	0	0.00	92.90	5.1	15,392	0.03%
2019/11/06	5	97.34	5	96.06	95.50	0	15,765	0.00%
2019/11/04	1	92.60	2	93.25	92.80	-1	15,816	-0.01%
2019/11/01	0	0.00	1	89.10	92.20	-1	15,865	-0.01%
2019/10/31	2	91.80	1	90.60	90.60	1	15,969	0.01%
2019/10/30	2	92.45	2	93.50	92.80	0	16,076	0.00%
2019/10/29	2	92.20	6	94.52	92.80	-4	16,206	-0.02%
2019/10/28	2	97.90	0	0.00	97.80	2	16,139	0.01%
2019/10/25	0	0.00	8	99.05	97.80	-8	16,135	-0.05%
2019/10/24	3	97.67	0	0.00	98.00	3	16,112	0.02%
2019/10/23	9	100.49	12	100.50	97.60	-3	16,129	-0.02%
2019/10/22	14	99.75	6	99.78	100.50	8	16,011	0.05%
2019/10/18	3	97.50	0	0.00	97.00	3	16,083	0.02%
2019/10/17	0	0.00	1	94.60	95.90	-1	16,075	-0.01%
2019/10/16	4	96.68	0	0.00	93.60	4	16,133	0.02%
2019/10/15	1	97.10	2	96.75	95.60	-1	16,127	-0.01%
2019/10/14	4	97.85	4	99.05	96.90	0	16,236	0.00%
2019/10/09	1	97.90	0	0.00	97.30	1	16,162	0.01%
2019/10/08	5	99.56	7	100.29	97.50	-2	16,156	-0.01%
2019/10/07	40	100.40	39	100.54	99.80	1	16,067	0.01%
2019/10/04	5	96.32	4	95.60	95.10	1	15,759	0.01%
2019/10/03	0	0.00	1.2	95.21	96.50	-1.2	15,622	-0.01%
2019/10/02	0	0.00	4	92.08	92.30	-4	15,378	-0.03%
2019/10/01	1	90.30	0	0.00	91.50	1	15,417	0.01%
2019/09/27	3	88.53	2	90.30	89.70	1	15,448	0.01%
2019/09/26	1	91.00	0	0.00	91.00	1	15,364	0.01%
2019/09/25	1	92.70	6	91.45	91.20	-5	15,396	-0.03%
2019/09/24	1	95.40	4	95.45	92.20	-3	15,598	-0.02%
2019/09/23	8.2	94.25	17	95.27	94.20	-8.8	15,578	-0.06%
2019/09/20	19	95.70	14	93.98	96.30	5	15,538	0.03%
2019/09/19	2	89.60	10	89.54	89.00	-8	15,258	-0.05%
2019/09/18	10	88.78	11	87.41	89.20	-1	15,388	-0.01%
2019/09/17	26	88.95	20	89.49	86.60	6	15,311	0.04%
2019/09/16	9	90.82	13	91.04	90.40	-4	15,312	-0.03%
2019/09/12	0	0.00	7	91.60	91.00	-7	15,693	-0.04%
2019/09/11	16	90.26	12	90.86	91.30	4	15,835	0.03%
2019/09/10	2	89.60	0	0.00	88.60	2	15,670	0.01%
2019/09/06	5	92.72	16	92.70	91.00	-11	15,763	-0.07%
2019/09/05	8	93.60	1	93.30	93.30	7	15,706	0.04%
2019/09/04	7	90.19	5	90.40	90.40	2	15,718	0.01%
2019/09/03	10	92.15	2	88.20	89.70	8	15,971	0.05%
2019/09/02	2	92.85	1	93.00	94.10	1	15,784	0.01%
2019/08/30	5	99.84	14	95.69	94.10	-9	15,603	-0.06%
2019/08/29	21	102.98	20	103.63	104.50	1	15,310	0.01%
2019/08/28	13	99.41	6	99.08	99.50	7	15,040	0.05%
2019/08/27	0	0.00	1	99.40	98.70	-1	14,919	-0.01%
2019/08/26	10	100.73	9	99.54	96.50	1	14,827	0.01%
2019/08/23	14	100.99	7	99.50	102.50	7	14,486	0.05%
2019/08/22	1	91.70	13	92.44	95.00	-12	13,937	-0.09%
2019/08/21	17	84.46	28	83.27	86.40	-11	13,830	-0.08%
2019/08/20	8	86.24	7	85.21	83.60	1	13,650	0.01%
2019/08/19	5	83.38	6	84.23	84.00	-1	13,465	-0.01%
2019/08/16	7	83.06	3	83.93	84.00	4	13,304	0.03%
2019/08/15	6.5	83.10	2	82.95	82.60	4.5	13,138	0.03%
2019/08/14	9.5	81.91	6	82.45	83.00	3.5	12,923	0.03%
2019/08/13	9	75.58	8	77.55	78.80	1	12,624	0.01%
2019/08/12	42	72.50	36	72.71	73.10	6	12,124	0.05%
2019/08/08	4	65.03	18	67.63	69.30	-14	11,526	-0.12%
2019/08/07	32	62.95	30	63.11	63.00	2	11,283	0.02%
2019/08/06	12	57.94	13	59.85	62.00	-1	11,240	-0.01%
2019/08/02	7	62.39	1	60.90	60.90	6	11,223	0.05%
2019/08/01	7	62.26	14	62.46	63.90	-7	11,152	-0.06%
2019/07/31	12	62.03	4	60.58	62.90	8	11,202	0.07%
2019/07/30	4	59.83	0	0.00	58.80	4	11,277	0.04%
2019/07/29	0	0.00	2	63.00	62.90	-2	11,281	-0.02%
2019/07/26	1	63.10	17	63.31	62.80	-16	11,471	-0.14%
2019/07/25	4	62.95	2	62.10	62.80	2	11,385	0.02%
2019/07/24	2	61.55	4.2	62.38	62.60	-2.2	11,330	-0.02%
2019/07/23	3	61.03	4	62.20	61.10	-1	11,231	-0.01%
2019/07/22	5	58.88	1	58.90	59.50	4	10,977	0.04%
2019/07/19	1	58.40	1	57.80	57.60	0	10,913	0.00%
2019/07/18	8	57.78	6	57.47	57.30	2	10,868	0.02%
2019/07/17	14	59.09	0	0.00	59.10	14	10,796	0.13%
2019/07/16	4	62.55	5	61.50	61.50	-1	10,708	-0.01%
2019/07/15	0	0.00	1	63.50	64.00	-1	10,593	-0.01%
2019/07/12	21	62.21	21	62.15	63.00	0	10,628	0.00%
2019/07/11	0	0.00	6	63.33	62.90	-6	10,841	-0.06%
2019/07/10	0	0.00	4	61.15	61.50	-4	11,154	-0.04%
2019/07/09	10	60.31	5	59.80	59.80	5	11,151	0.04%
2019/07/08	35	61.76	44	61.61	62.00	-9	11,535	-0.08%
2019/07/05	6	63.25	12	62.81	62.50	-6	11,722	-0.05%
2019/07/04	7	61.71	0	0.00	61.30	7	11,745	0.06%
2019/07/03	4	63.90	7	63.79	63.20	-3	11,991	-0.03%
2019/07/02	13	65.74	4	67.25	64.80	9	12,050	0.07%
2019/07/01	9	64.69	7	64.59	64.80	2	12,119	0.02%
2019/06/28	0	0.00	1	62.20	61.80	-1	12,219	-0.01%
2019/06/27	0	0.00	15	62.85	62.00	-15	12,399	-0.12%
2019/06/26	20	62.48	9	61.80	62.70	11	12,304	0.09%
2019/06/25	3	62.40	4	61.70	61.20	-1	12,128	-0.01%
2019/06/24	2	60.60	0	0.00	61.10	2	11,920	0.02%
2019/06/21	10	62.40	8	61.66	61.10	2	11,847	0.02%
2019/06/20	20	61.31	37	62.29	63.40	-17	11,615	-0.15%
2019/06/19	13	59.16	5	58.88	58.50	8	11,369	0.07%
2019/06/18	1	59.00	8	57.90	56.70	-7	11,234	-0.06%
2019/06/17	12	59.81	13	59.75	60.10	-1	11,231	-0.01%
2019/06/13	0	0.00	1	59.50	58.00	-1	10,957	-0.01%
2019/06/12	14	58.35	10	58.77	59.00	4	10,794	0.04%
2019/06/11	13	56.94	3	57.53	57.50	10	10,554	0.09%
2019/06/10	7	52.99	12	53.91	54.80	-5	10,059	-0.05%
2019/06/06	2	49.60	8	48.43	49.90	-6	9,846	-0.06%
2019/06/05	7	48.76	0	0.00	48.15	7	9,730	0.07%
2019/06/04	6	47.83	1	47.15	46.80	5	9,586	0.05%
2019/06/03	0	0.00	1	47.25	46.90	-1	9,617	-0.01%
2019/05/31	2	47.48	6	48.63	48.70	-4	9,743	-0.04%
2019/05/30	5	47.00	0	0.00	47.20	5	9,599	0.05%
2019/05/29	0	0.00	10	46.50	46.30	-10	9,596	-0.10%
2019/05/28	11	47.20	1	47.00	47.50	10	9,627	0.10%
2019/05/27	0	0.00	1	49.80	46.75	-1	9,734	-0.01%
2019/05/24	19	49.03	17	49.49	48.90	2	9,861	0.02%
2019/05/22	0	0.00	2	50.60	49.35	-2	9,720	-0.02%
2019/05/21	18	49.91	15	50.42	50.70	3	9,634	0.03%
2019/05/16	0	0.00	2	57.50	54.50	-2	9,202	-0.02%
2019/05/15	1	57.50	2	56.80	57.50	-1	9,122	-0.01%
2019/05/14	14	53.01	18	54.89	55.50	-4	8,926	-0.04%
2019/05/13	0	0.00	8	53.24	52.10	-8	8,773	-0.09%
2019/05/10	8	54.76	8	54.16	54.00	0	8,788	0.00%
2019/05/09	6	55.25	4	54.83	54.30	2	8,664	0.02%
2019/05/08	18	56.12	5	56.76	57.50	13	8,634	0.15%
2019/05/07	8	56.35	10	56.00	55.00	-2	8,405	-0.02%
2019/05/06	10	61.05	4	62.30	58.60	6	8,198	0.07%
2019/05/03	9	62.03	6	62.82	62.50	3	8,044	0.04%
2019/05/02	1	64.60	3	63.80	63.60	-2	7,822	-0.03%
2019/04/29	1	63.00	1	58.50	58.70	0	7,862	0.00%
2019/04/23	4	58.35	7	58.41	58.50	-3	8,183	-0.04%
2019/04/19	3	64.07	5	61.00	60.70	-2	8,704	-0.02%
2019/04/18	14	63.90	10	63.90	63.80	4	9,006	0.04%
2019/04/17	3.2	62.85	3	62.87	66.90	0.2	9,317	0.00%
2019/04/16	12	62.08	0	0.00	62.00	12	9,335	0.13%
2019/04/15	5	56.70	0	0.00	58.60	5	8,995	0.06%
2019/04/11	11	51.47	0	0.00	49.40	11	8,634	0.13%
2019/04/10	0	0.00	5	47.40	48.35	-5	8,412	-0.06%
2019/04/09	5	48.80	0	0.00	49.60	5	8,328	0.06%
2019/04/03	4	43.40	1	44.00	43.80	3	8,052	0.04%
2019/04/02	6	42.39	49	42.38	43.55	-43	8,075	-0.53%
2019/04/01	29	39.64	0	0.00	39.70	29	8,016	0.36%
2019/03/29	10	36.38	0	0.00	36.10	10	7,944	0.13%
2019/03/25	0	0.00	10	35.50	35.30	-10	8,446	-0.12%
2019/03/22	2	39.00	3	38.13	36.55	-1	8,669	-0.01%
2019/03/21	0	0.00	10	36.70	36.95	-10	8,582	-0.12%
2019/03/20	0	0.00	2	36.15	35.55	-2	8,619	-0.02%
2019/03/19	1	34.80	0	0.00	34.30	1	8,513	0.01%
2019/03/18	5	33.80	0	0.00	34.20	5	8,445	0.06%
2019/03/12	0	0.00	10	33.80	33.80	-10	8,435	-0.12%
2019/03/07	1	34.20	0	0.00	33.40	1	8,379	0.01%
2019/03/06	2	35.60	11	36.19	35.00	-9	8,268	-0.11%
2019/03/05	0	0.00	10	35.20	34.90	-10	8,060	-0.12%
2019/03/04	5	35.00	3	34.80	35.00	2	8,032	0.02%
2019/02/26	3	37.60	1	38.25	36.00	2	7,885	0.03%
2019/02/25	0	0.00	5	37.03	37.50	-5	7,609	-0.07%
2019/02/21	1	34.05	0	0.00	34.15	1	7,289	0.01%
2019/02/19	0	0.00	2	33.70	33.70	-2	7,169	-0.03%
2019/02/15	3	34.00	0	0.00	33.15	3	7,080	0.04%
2019/02/14	10	34.45	0	0.00	33.80	10	7,026	0.14%
2019/02/13	0	0.00	2	33.75	33.60	-2	6,930	-0.03%
2019/02/12	11	34.86	0	0.00	34.80	11	6,873	0.16%
2019/02/11	5	34.12	2	34.25	35.10	3	6,773	0.04%
2019/01/30	12	33.33	0	0.00	33.30	12	6,671	0.18%
2019/01/29	1	32.70	0	0.00	32.70	1	6,605	0.02%
2019/01/28	3	35.80	3	35.55	34.80	0	6,478	0.00%
2019/01/25	0	0.00	10	35.50	35.20	-10	6,386	-0.16%
2019/01/23	10	34.90	11	34.99	35.00	-1	6,257	-0.02%
2019/01/22	1	35.40	0	0.00	34.70	1	6,203	0.02%
2019/01/21	0.5	35.60	1	34.95	35.30	-0.5	6,119	-0.01%
2019/01/18	12	36.48	13	36.57	36.20	-1	6,020	-0.02%
2019/01/17	1	36.90	1	37.10	36.60	0	5,891	0.00%
2019/01/16	23	37.54	25	37.34	37.25	-2	5,795	-0.03%
2019/01/15	13	37.12	16	37.89	38.35	-3	5,643	-0.05%
2019/01/14	7	37.48	5	37.24	37.15	2	5,462	0.04%
2019/01/11	15	36.01	1	35.95	36.10	14	5,073	0.28%
2019/01/10	10	34.10	10	34.95	35.85	0	4,792	0.00%
2019/01/07	0	0.00	1	31.15	31.80	-1	3,550	-0.03%
2019/01/04	0	0.00	10	29.10	29.50	-10	3,422	-0.29%
2019/01/03	2	31.45	2	32.18	30.10	0	3,335	0.00%
2019/01/02	1	31.50	0	0.00	31.70	1	3,175	0.03%
2018/12/28	0	0.00	10	31.40	31.40	-10	3,122	-0.32%
2018/12/26	0	0.00	1	31.70	31.20	-1	2,925	-0.03%
2018/12/25	12	34.23	2	33.15	32.10	10	2,824	0.35%
2018/12/24	13.5	34.74	17	34.90	35.25	-3.5	2,592	-0.14%
2018/12/22	5	32.60	8	32.66	33.40	-3	2,312	-0.13%
2018/12/21	1	30.25	0	0.00	31.85	1	2,188	0.05%
2018/12/20	10	31.00	0	0.00	29.85	10	2,085	0.48%
2018/12/19	31	31.13	19	31.30	31.85	12	1,952	0.61%
2018/12/18	5	31.00	7	30.44	31.05	-2	1,724	-0.12%
2018/12/17	34	30.19	18	29.93	29.80	16	1,532	1.04%
2018/12/14	20	29.35	20	29.81	29.95	0	1,329	0.00%
2018/12/13	2	28.25	2	28.90	28.90	0	1,149	0.00%
2018/12/12	1	25.05	1	26.30	26.30	0	938	0.00%
2018/12/10	1	23.85	1	23.65	23.65	0	868	0.00%
2018/10/30	0	0.00	6	21.30	20.85	-6	763	-0.79%
2018/10/29	6	20.98	0	0.00	21.35	6	750	0.80%
2018/10/11	0	0.00	10	20.45	20.35	-10	704	-1.42%
2018/10/01	10	24.35	0	0.00	24.35	10	572	1.75%
2018/09/28	25	23.55	25	24.12	24.35	0	511	0.00%
2018/09/11	0	0.00	2	20.65	20.20	-2	215	-0.93%
2018/09/10	2	20.00	0	0.00	20.10	2	205	0.97%
2018/09/04	0	0.00	1	20.85	20.55	-1	181	-0.55%
2018/08/27	0	0.00	1	18.70	18.75	-1	172	-0.58%
2018/05/25	0	0.00	1	19.70	20.00	-1	100	-1.00%
2018/04/19	0	0.00	2	21.70	21.25	-2	127	-1.57%
2018/03/01	0	0.00	3	25.50	25.75	-3	217	-1.38%
2018/02/26	0	0.00	2	25.20	24.95	-2	225	-0.89%
2018/02/23	0	0.00	1	25.25	25.25	-1	242	-0.41%
2018/02/21	0	0.00	1	25.60	25.60	-1	248	-0.40%
2018/02/09	0	0.00	5	25.95	25.35	-5	251	-1.99%
2018/02/05	0	0.00	2	25.90	25.90	-2	260	-0.77%
2018/01/04	2	29.90	0	0.00	30.00	2	684	0.29%