泰碩 (3338)-富邦-南屯券商分點個股進出

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
73.3
漲跌
▲6.6
漲幅
+9.90%
成交量
7,218張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/24	5	73.30	3.1	72.87	73.30	2	4,192	0.05%
2024/04/22	1	64.80	1	65.40	64.80	0	4,080	0.00%
2024/04/19	3	68.17	3	68.87	67.80	0	4,057	0.00%
2024/04/18	0	0.00	7	70.34	70.10	-7	4,021	-0.17%
2024/04/17	0	69.10	10.2	68.09	69.20	-10.1	3,961	-0.26%
2024/04/16	3.2	64.32	1	65.20	64.60	2.2	3,921	0.06%
2024/04/15	0.1	67.40	0	0.00	67.00	0.1	3,909	0.00%
2024/04/12	0	0.00	1	68.90	68.80	-1	3,905	-0.03%
2024/04/11	1	68.80	4	68.28	67.90	-3	3,907	-0.08%
2024/04/10	0	69.30	0	0.00	68.90	0	4,013	0.00%
2024/04/09	5	67.99	2.5	69.06	70.50	2.5	4,009	0.06%
2024/04/03	7.1	64.82	1	65.60	64.90	6.1	4,086	0.15%
2024/04/02	3	65.10	0	0.00	65.10	3	4,399	0.07%
2024/04/01	0.2	65.60	1	65.70	65.40	-0.8	4,473	-0.02%
2024/03/29	0.1	65.33	1	65.40	64.70	-0.9	4,465	-0.02%
2024/03/28	0	65.40	1	64.90	64.70	-1	4,449	-0.02%
2024/03/27	1	65.40	0	0.00	65.40	1	4,455	0.02%
2024/03/26	2.2	65.00	0	0.00	65.30	2.2	4,443	0.05%
2024/03/25	0	67.80	2	67.50	67.30	-2	4,406	-0.04%
2024/03/22	0	0.00	1.1	65.92	65.70	-1.1	4,392	-0.03%
2024/03/21	0.1	66.74	20	66.30	66.20	-19.9	4,376	-0.45%
2024/03/20	0	0.00	1	67.70	66.00	-1	4,370	-0.02%
2024/03/19	0	69.42	0	0.00	67.50	0	4,349	0.00%
2024/03/18	1.1	68.90	0	0.00	68.90	1.1	4,375	0.02%
2024/03/15	0	0.00	2	68.00	67.60	-2	4,498	-0.04%
2024/03/14	3	68.74	1	69.40	67.90	2	4,481	0.05%
2024/03/13	4	70.77	3	70.67	71.00	1	4,425	0.02%
2024/03/12	9	71.63	10	71.46	72.40	-1	4,272	-0.02%
2024/03/11	14.1	71.96	0	0.00	68.70	14.1	4,134	0.34%
2024/03/08	3.2	73.77	9	73.30	70.80	-5.8	4,020	-0.14%
2024/03/07	55.4	77.54	345.2	75.91	76.10	-289.8	3,727	-7.77%	大賣/鉅額交易
2024/03/06	307	73.17	12	72.64	73.20	295	3,062	9.63%	大買/鉅額交易
2024/03/05	0.1	67.30	0	0.00	66.60	0.1	2,854	0.00%
2024/03/04	4.1	69.42	0	0.00	67.50	4.1	2,823	0.14%
2024/03/01	5.1	67.90	0	0.00	68.00	5.1	2,698	0.19%
2024/02/29	0	66.13	1.1	66.18	66.50	-1.1	2,608	-0.04%
2024/02/27	1.1	64.95	0.3	65.13	65.70	0.8	2,572	0.03%
2024/02/26	1.2	64.88	0	0.00	64.50	1.2	2,555	0.05%
2024/02/23	0.1	65.30	1	64.00	64.00	-0.9	2,558	-0.04%
2024/02/22	0	0.00	1.4	66.18	66.10	-1.4	2,545	-0.05%
2024/02/21	1.5	66.25	1	66.00	65.20	0.5	2,529	0.02%
2024/02/20	0.2	65.74	1	64.80	65.50	-0.8	2,514	-0.03%
2024/02/19	2	66.60	1	66.70	66.10	1	2,493	0.04%
2024/02/16	8.1	67.47	3	67.47	67.30	5.1	2,461	0.21%
2024/02/15	6	65.38	4	65.08	65.50	2	2,388	0.08%
2024/02/05	5.2	66.65	10	65.33	64.60	-4.8	2,349	-0.20%
2024/02/02	8	66.52	5.2	66.60	66.50	2.8	2,301	0.12%
2024/02/01	4	64.35	3	64.40	64.40	1	2,132	0.05%
2024/01/31	0	63.23	51	63.00	63.70	-51	2,134	-2.39%
2024/01/30	53	64.78	5.3	64.46	64.00	47.8	2,143	2.23%
2024/01/29	1	61.70	3	63.07	63.10	-2	2,064	-0.10%
2024/01/26	0	61.60	0	0.00	61.00	0	2,064	0.00%
2024/01/25	0	62.10	3	61.70	61.80	-3	2,134	-0.14%
2024/01/23	0.3	62.80	0	0.00	63.00	0.3	2,302	0.01%
2024/01/19	0	0.00	1	61.50	61.60	-1	2,258	-0.04%
2024/01/18	1	61.20	2	60.30	61.50	-1	2,254	-0.04%
2024/01/17	0	61.10	0	0.00	60.80	0	2,247	0.00%
2024/01/15	1	62.20	6	61.92	62.00	-5	2,233	-0.22%
2024/01/12	0	0.00	3	61.47	60.50	-3	2,228	-0.13%
2024/01/11	3.1	61.17	0	0.00	61.50	3.1	2,221	0.14%
2024/01/09	6	62.62	1	62.90	60.90	5	2,213	0.23%
2024/01/08	4.5	62.45	0	0.00	62.00	4.5	2,202	0.20%
2024/01/05	2	63.60	1	62.70	62.60	1	2,195	0.05%
2024/01/04	3.1	65.01	1.3	67.38	64.00	1.8	2,177	0.08%
2024/01/03	0	66.60	3	66.17	65.90	-3	2,083	-0.14%
2024/01/02	3.2	66.94	1	65.60	67.30	2.2	2,062	0.11%
2023/12/29	4.4	66.90	13	67.49	67.20	-8.6	1,996	-0.43%
2023/12/28	22	66.57	12	66.77	67.10	10	1,884	0.53%
2023/12/27	4	64.43	3	63.70	64.50	1	1,600	0.06%
2023/12/26	0.5	60.10	3	60.20	60.10	-2.5	1,548	-0.16%
2023/12/22	0.3	60.67	0	0.00	60.80	0.3	1,621	0.02%
2023/12/21	0.1	59.85	0	0.00	59.20	0.1	1,723	0.01%
2023/12/20	0.2	58.70	0	0.00	58.80	0.2	1,751	0.01%
2023/12/18	0	0.00	0.1	61.20	59.50	-0.1	1,920	-0.01%
2023/12/14	3	62.50	0	0.00	62.50	3	2,065	0.15%
2023/12/13	5	62.86	7	63.37	62.00	-2	2,071	-0.10%
2023/12/12	7	63.56	9	64.54	61.60	-2	2,069	-0.10%
2023/12/11	2	62.50	0	0.00	62.20	2	2,006	0.10%
2023/12/08	2	61.35	0	0.00	60.80	2	2,009	0.10%
2023/12/05	0	0.00	1	61.20	60.90	-1	2,169	-0.05%
2023/12/04	0	0.00	0	62.50	61.50	0	2,315	0.00%
2023/12/01	0	0.00	0	61.84	61.30	0	2,334	0.00%
2023/11/30	1	60.80	0	0.00	61.20	1	2,348	0.04%
2023/11/29	0	0.00	1	60.50	60.40	-1	2,495	-0.04%
2023/11/24	1	59.30	0	0.00	58.60	1	2,601	0.04%
2023/11/21	1	60.70	0	0.00	60.60	1	2,621	0.04%
2023/11/20	1	59.30	2	60.45	60.70	-1	2,662	-0.04%
2023/11/16	1	59.20	0	0.00	59.70	1	2,806	0.04%
2023/11/15	1	60.30	0	0.00	59.60	1	2,855	0.04%
2023/11/10	0	0.00	1	60.70	59.80	-1	3,088	-0.03%
2023/11/09	3	60.10	3	60.50	60.40	0	3,096	0.00%
2023/11/01	1	56.90	0	0.00	56.50	1	3,215	0.03%
2023/10/31	0	0.00	3	59.90	59.90	-3	3,145	-0.10%
2023/10/27	1	54.50	1	54.30	53.60	0	3,252	0.00%
2023/10/17	0.2	56.10	0	0.00	55.50	0.2	5,824	0.00%
2023/10/16	1	56.70	0	0.00	55.80	1	5,979	0.02%
2023/10/12	0	0.00	4	58.10	58.00	-4	6,550	-0.06%
2023/10/11	2	58.05	0	0.00	56.80	2	6,643	0.03%
2023/10/05	1	60.30	0	0.00	60.20	1	6,658	0.02%
2023/10/04	0	60.77	1	59.50	60.40	-1	6,663	-0.01%
2023/10/03	4	62.25	0	0.00	62.00	4	6,624	0.06%
2023/10/02	3	63.77	5	63.94	63.90	-2	6,588	-0.03%
2023/09/28	1	62.40	1	63.50	62.40	0	6,554	0.00%
2023/09/26	8	64.31	9	63.32	61.70	-1	6,537	-0.02%
2023/09/25	21	63.42	17	63.14	63.10	4	6,438	0.06%
2023/09/22	0	0.00	6	64.55	64.60	-6	6,412	-0.09%
2023/09/21	7	62.71	3	63.63	64.00	4	6,325	0.06%
2023/09/20	7	64.00	7	64.03	61.90	0	6,229	0.00%
2023/09/19	0	0.00	1	62.70	61.20	-1	6,088	-0.02%
2023/09/18	0	0.00	3	62.77	62.90	-3	6,075	-0.05%
2023/09/15	0	0.00	4	63.43	64.00	-4	6,063	-0.07%
2023/09/14	10	63.81	10	63.43	64.50	0	6,016	0.00%
2023/09/13	3	60.70	0	0.00	60.90	3	5,931	0.05%
2023/09/11	3	60.87	7.1	62.02	60.80	-4.1	5,902	-0.07%
2023/09/08	3	63.33	5.1	63.62	63.60	-2.1	5,850	-0.04%
2023/09/07	9.1	64.05	2	62.70	63.70	7.1	5,731	0.12%
2023/09/06	1.1	60.81	0	0.00	61.00	1.1	5,589	0.02%
2023/09/05	2	60.10	18	60.46	61.20	-16	5,589	-0.29%
2023/09/04	21	61.72	5	61.44	61.70	16	5,585	0.29%
2023/09/01	1	58.40	1	58.30	57.90	0	5,481	0.00%
2023/08/31	0	0.00	5	58.60	58.90	-5	5,493	-0.09%
2023/08/30	5	59.06	1	59.30	59.20	4	5,485	0.07%
2023/08/22	2	61.50	0	0.00	58.70	2	5,453	0.04%
2023/08/21	1	60.20	0	0.00	60.10	1	5,375	0.02%
2023/08/18	0	0.00	4	60.75	58.50	-4	5,322	-0.08%
2023/08/17	6	61.25	0	0.00	61.50	6	5,252	0.11%
2023/08/16	6	55.62	1	57.50	57.70	5	5,115	0.10%
2023/08/15	0	0.00	5	56.82	56.20	-5	5,068	-0.10%
2023/08/14	4	56.03	3	56.10	55.70	1	5,051	0.02%
2023/08/11	0	0.00	2	59.35	57.70	-2	5,027	-0.04%
2023/08/10	2	57.00	20	58.90	57.10	-18	4,973	-0.36%
2023/08/09	1	60.40	0	0.00	60.30	1	4,930	0.02%
2023/08/08	4.1	62.19	3	61.90	62.10	1.1	4,893	0.02%
2023/08/07	4	63.60	4	62.38	63.80	0	4,845	0.00%
2023/08/04	4	62.45	4	62.55	62.80	0	4,785	0.00%
2023/08/02	4	62.55	2	63.50	61.80	2	4,774	0.04%
2023/08/01	1	66.10	3	66.70	66.30	-2	4,756	-0.04%
2023/07/31	18	69.71	25	69.27	68.10	-7	4,908	-0.14%
2023/07/28	16	70.30	9	70.66	70.70	7	4,807	0.15%
2023/07/27	20	73.25	26	73.14	71.60	-6	4,702	-0.13%
2023/07/26	20	72.84	20	71.40	71.10	0	4,455	0.00%
2023/07/25	32	75.56	130	76.44	74.20	-98	4,307	-2.28%	大賣/
2023/07/24	167	75.77	184.3	75.50	76.10	-17.3	3,872	-0.45%	大買/大賣/
2023/07/21	179	69.93	34	68.59	70.90	145	3,203	4.53%	大買/鉅額交易
2023/07/20	0	0.00	15.5	64.50	64.50	-15.5	2,530	-0.61%
2023/07/19	3	58.77	18	57.98	58.70	-15	2,430	-0.62%
2023/07/18	8.5	59.87	4	58.38	60.00	4.5	2,310	0.19%
2023/07/17	11	60.46	8	59.94	57.90	3	2,023	0.15%
2023/07/14	3	53.93	8	54.83	55.10	-5	1,750	-0.29%
2023/07/13	1	50.00	2	50.70	50.10	-1	1,678	-0.06%
2023/07/12	0	0.00	8	50.20	49.30	-8	1,684	-0.47%
2023/07/11	0	0.00	4	49.15	49.35	-4	1,690	-0.24%
2023/07/10	15	48.32	0	0.00	47.70	15	1,702	0.88%
2023/07/05	2	49.45	6	49.39	49.00	-4	1,759	-0.23%
2023/07/04	4	50.18	8	49.86	50.10	-4	1,771	-0.23%
2023/06/30	4	45.31	0	0.00	46.55	4	1,733	0.23%
2023/06/29	1	45.90	0	0.00	45.95	1	1,783	0.06%
2023/06/28	1	45.80	0	0.00	45.95	1	1,898	0.05%
2023/06/27	2	46.35	1	46.35	45.80	1	2,043	0.05%
2023/06/21	1	48.95	0	0.00	49.70	1	2,131	0.05%
2023/06/16	1	48.30	0	0.00	48.15	1	2,301	0.04%
2023/06/15	3	48.78	0	0.00	48.70	3	2,294	0.13%
2023/06/14	1	49.20	0	0.00	49.10	1	2,283	0.04%
2023/06/13	2	49.95	2	50.10	49.85	0	2,275	0.00%
2023/06/12	1	49.60	6	51.08	49.95	-5	2,265	-0.22%
2023/06/09	6	50.91	5	50.88	51.10	1	2,250	0.04%
2023/06/08	5	49.24	1	48.55	48.60	4	2,214	0.18%
2023/06/07	4	51.88	0	0.00	51.90	4	2,156	0.19%
2023/06/06	0	0.00	2	49.88	50.10	-2	2,107	-0.09%
2023/06/05	10	51.70	12	51.27	51.40	-2	2,079	-0.10%
2023/06/02	1	50.20	4	50.25	50.30	-3	2,042	-0.15%
2023/05/31	0	0.00	1	50.10	50.00	-1	2,009	-0.05%
2023/05/30	7	50.12	10	48.85	49.85	-3	1,993	-0.15%
2023/05/29	12	49.35	18	49.09	49.45	-6	1,965	-0.31%
2023/05/26	13	48.41	0	0.00	48.25	13	1,915	0.68%
2023/05/25	5	48.20	5	48.20	47.90	0	1,888	0.00%
2023/05/24	0	0.00	8	46.96	46.90	-8	1,832	-0.44%
2023/05/19	5	46.47	1	46.70	46.55	4	1,830	0.22%
2023/05/18	0	0.00	0	45.50	45.75	0	1,824	0.00%
2023/05/17	2	44.75	0	0.00	44.95	2	1,825	0.11%
2023/05/15	1	43.65	0	0.00	43.95	1	1,810	0.06%
2023/05/10	0	45.35	0	0.00	45.25	0	1,789	0.00%
2023/05/09	4	47.43	4	48.91	46.55	0	1,771	0.00%
2023/05/08	2	48.38	2	48.45	48.20	0	1,709	0.00%
2023/05/05	24	50.59	17.1	49.58	49.25	6.9	1,625	0.42%
2023/05/04	1	48.10	2	47.88	47.80	-1	1,422	-0.07%
2023/05/03	0.1	47.70	1	47.05	47.50	-0.9	1,399	-0.06%
2023/05/02	2	47.85	0	0.00	47.85	2	1,385	0.14%
2023/04/28	0	0.00	2	47.70	47.80	-2	1,366	-0.15%
2023/04/27	1	45.60	0	0.00	46.90	1	1,334	0.07%
2023/04/21	3	44.40	5	44.02	43.50	-2	1,264	-0.16%
2023/04/19	1	47.50	1	46.70	46.70	0	1,206	0.00%
2023/04/18	3	48.03	1	47.50	47.70	2	1,186	0.17%
2023/04/17	1	47.75	1	47.50	48.30	0	1,152	0.00%
2023/04/14	3	47.90	0	0.00	47.50	3	1,085	0.28%
2023/04/13	4	47.55	4	47.90	47.40	0	1,063	0.00%
2023/04/12	5	47.69	14	47.66	47.60	-9	1,029	-0.87%
2023/04/11	9	47.68	3	47.43	47.05	6	995	0.60%
2023/04/07	1	46.40	1	46.30	46.10	0	950	0.00%
2023/04/06	0	0.00	5	46.24	47.30	-5	921	-0.54%
2023/03/31	4	47.45	1	47.30	47.50	3	895	0.33%
2023/03/30	6	49.19	6.2	48.14	47.00	-0.2	875	-0.02%
2023/03/29	13	47.87	12	48.05	47.30	1	815	0.12%
2023/03/28	4	47.79	5	49.15	45.25	-1	700	-0.14%
2023/03/27	21	45.01	19.2	45.66	46.85	1.8	549	0.32%
2023/03/23	5	43.64	5	43.42	43.60	0	431	0.00%
2023/03/22	10	41.24	10	41.38	41.40	0	291	0.00%
2023/03/16	0.1	35.96	0	0.00	35.70	0.1	232	0.05%
2023/03/13	0	0.00	2	36.60	36.85	-2	231	-0.86%
2023/03/10	0.1	37.25	0	0.00	36.90	0.1	232	0.04%
2023/03/09	0.1	37.90	0	0.00	37.95	0.1	228	0.04%
2023/03/07	0	37.95	0	0.00	37.90	0	221	0.01%
2023/03/06	1	38.00	0	0.00	37.75	1	218	0.46%
2023/03/03	1	37.75	0	0.00	37.80	1	213	0.47%
2023/03/02	0	0.00	1	37.95	37.25	-1	209	-0.48%
2023/03/01	0	35.55	0	0.00	36.10	0	194	0.00%
2023/02/23	0.1	36.20	0	0.00	36.20	0.1	189	0.05%
2023/02/21	1	36.50	0	0.00	36.30	1	185	0.54%
2023/02/17	1	35.75	0	0.00	35.90	1	175	0.57%
2023/02/02	0	34.70	0	0.00	34.30	0	152	0.00%
2023/01/31	2	33.00	0	0.00	33.05	2	147	1.35%
2023/01/16	0	0.00	2	31.85	32.00	-2	152	-1.31%
2023/01/10	0	0.00	1	32.70	32.65	-1	157	-0.63%
2022/12/23	0	31.90	0	0.00	31.55	0	176	0.00%
2022/12/22	0	32.00	0	0.00	31.70	0	177	0.00%
2022/12/07	0	0.00	2	34.15	34.00	-2	186	-1.07%
2022/12/06	0	0.00	3	35.15	34.95	-3	185	-1.62%
2022/11/30	2	34.95	0	0.00	34.95	2	180	1.11%
2022/11/28	1	34.10	0	0.00	34.20	1	178	0.56%
2022/11/23	0	0.00	6.3	33.46	33.40	-6.3	176	-3.55%
2022/11/21	1	33.80	0	0.00	33.70	1	177	0.56%
2022/11/16	0	0.00	4	33.58	33.50	-4	174	-2.29%
2022/11/15	0	0.00	0.1	34.00	33.80	-0.1	176	-0.03%
2022/11/03	1	32.30	0	0.00	32.50	1	187	0.53%
2022/10/18	0	31.20	0	0.00	30.90	0	203	0.01%
2022/10/14	0	31.75	0	0.00	31.35	0	203	0.01%
2022/09/30	1	32.00	0	0.00	33.55	1	231	0.43%
2022/09/29	0	0.00	10	33.50	33.30	-10	235	-4.25%
2022/09/07	1	38.00	0	0.00	37.85	1	308	0.32%
2022/08/31	0	0.00	1	40.95	41.25	-1	308	-0.32%
2022/08/22	2	42.70	0	0.00	42.70	2	317	0.63%
2022/08/15	1	42.10	0	0.00	42.00	1	310	0.32%
2022/08/05	0	0.00	2	42.50	42.30	-2	310	-0.64%
2022/08/04	0	41.55	0	0.00	41.10	0	310	0.00%
2022/08/02	0	0.00	1	41.20	41.10	-1	315	-0.32%
2022/07/19	0	0.00	2	40.43	40.60	-2	333	-0.60%
2022/07/15	2	40.00	0	0.00	39.25	2	334	0.60%
2022/07/04	1	36.10	0	0.00	36.45	1	338	0.30%
2022/06/30	1	36.80	0	0.00	36.50	1	327	0.31%
2022/06/24	0	0.00	3	38.20	37.95	-3	369	-0.81%
2022/06/22	1	37.20	0	0.00	37.20	1	377	0.27%
2022/06/17	4	41.40	0	0.00	41.20	4	383	1.04%
2022/06/14	10	42.97	1	43.50	43.45	9	394	2.28%
2022/06/01	2	44.90	0	0.00	45.00	2	493	0.41%
2022/04/20	1	47.00	0	0.00	47.15	1	2,288	0.04%
2022/04/19	1	46.80	1	47.00	46.90	0	2,297	0.00%
2022/04/15	0	0.00	10	48.10	47.15	-10	2,321	-0.43%
2022/04/12	5	50.60	1	49.45	49.80	4	2,358	0.17%
2022/04/11	5	51.10	0	0.00	51.10	5	2,371	0.21%
2022/04/07	1	54.10	1	53.60	52.10	0	2,394	0.00%
2022/03/31	4	53.70	6	53.97	53.90	-2	2,422	-0.08%
2022/03/30	1	52.00	7	52.33	53.20	-6	2,457	-0.24%
2022/03/29	1	52.10	1	51.40	51.30	0	2,499	0.00%
2022/03/28	5	51.46	0	0.00	51.80	5	2,507	0.20%
2022/03/25	0	52.80	0	0.00	51.80	0	2,511	0.00%
2022/03/23	3	52.80	0	0.00	53.00	3	2,525	0.12%
2022/03/17	0	0.00	1	52.60	53.20	-1	2,578	-0.04%
2022/03/16	3	51.90	0	0.00	51.90	3	2,588	0.12%
2022/03/09	1	53.10	0	0.00	53.10	1	3,213	0.03%
2022/03/08	0.1	51.50	1	51.10	51.80	-1	3,392	-0.03%
2022/03/07	0	0.00	3	52.00	52.80	-3	3,406	-0.09%
2022/03/04	3	56.50	2	57.20	55.40	1	3,446	0.03%
2022/03/03	3	56.93	2	57.30	57.10	1	3,476	0.03%
2022/02/24	0	0.00	3	54.60	52.60	-3	4,031	-0.07%
2022/02/23	3	55.70	2.1	55.59	55.80	0.9	4,017	0.02%
2022/02/22	0	0.00	1	54.49	54.50	-1	4,026	-0.03%
2022/02/21	1	56.50	2	56.40	56.60	-1	3,997	-0.03%
2022/02/18	0	0.00	1	58.00	58.00	-1	3,982	-0.03%
2022/02/17	5	58.68	5	58.80	57.90	0	3,961	0.00%
2022/02/15	0	0.00	1	55.50	55.20	-1	3,873	-0.03%
2022/02/14	1	55.50	7	55.44	55.50	-6	3,910	-0.15%
2022/02/11	2	59.20	7	59.31	59.00	-5	3,864	-0.13%
2022/02/10	8	60.50	3.1	61.03	60.30	4.9	3,806	0.13%
2022/02/09	5.1	61.28	6	61.28	61.20	-1	3,670	-0.03%
2022/02/08	74	60.05	81	59.85	60.60	-7	3,523	-0.20%
2022/02/07	64	56.88	42	58.45	58.60	22	3,143	0.70%
2022/01/26	4	53.00	3.4	52.98	53.30	0.6	3,006	0.02%
2022/01/25	0	0.00	0.1	52.80	52.00	-0.1	2,990	0.00%
2022/01/24	0	53.50	1	53.70	53.70	-1	2,971	-0.03%
2022/01/21	2	55.75	4	53.68	52.60	-2	2,933	-0.07%
2022/01/20	7	57.33	10	58.25	57.30	-3	2,859	-0.10%
2022/01/19	18.5	56.39	23	56.82	58.10	-4.5	2,699	-0.17%
2022/01/18	4	55.05	0	0.00	55.30	4	2,547	0.16%
2022/01/14	5	51.04	0	0.00	52.50	5	2,484	0.20%
2022/01/12	5	52.20	1	52.70	51.80	4	2,468	0.16%
2022/01/11	1	54.40	0	0.00	52.30	1	2,455	0.04%
2022/01/10	0	54.50	0	0.00	54.00	0	2,441	0.00%
2021/12/29	1	54.70	0	0.00	54.80	1	2,304	0.04%
2021/12/24	1	56.00	4	55.08	54.70	-3	2,266	-0.13%
2021/12/22	4	52.80	0	0.00	52.60	4	2,156	0.19%
2021/12/21	3	52.30	0	0.00	52.40	3	2,151	0.14%
2021/12/20	0	0.00	1	51.30	52.00	-1	2,143	-0.05%
2021/12/17	0	0.00	3	51.50	51.40	-3	2,135	-0.14%
2021/12/15	0	0.00	3	53.30	52.90	-3	2,108	-0.14%
2021/12/13	1	54.80	3	55.47	55.80	-2	2,064	-0.10%
2021/12/09	2	54.50	2	55.70	54.30	0	2,018	0.00%
2021/12/08	1	55.30	2	55.10	54.90	-1	1,982	-0.05%
2021/12/07	5	54.48	4	57.77	54.00	1	1,929	0.05%
2021/12/06	10	60.54	4	58.80	58.20	6	1,817	0.33%
2021/12/03	37	59.99	76	61.92	59.60	-39	1,681	-2.32%
2021/12/02	63	62.06	26	62.20	62.20	37	1,365	2.71%
2021/12/01	1	54.70	0	0.00	56.60	1	1,171	0.09%
2021/11/30	0	0.00	1	56.20	55.30	-1	1,135	-0.09%
2021/11/29	3	54.03	10.1	53.51	54.00	-7.1	1,067	-0.67%
2021/11/26	10	55.29	1	58.00	55.00	9	1,013	0.89%
2021/11/25	5	56.68	2	57.60	57.60	3	944	0.32%
2021/11/24	13	57.18	208	55.19	57.80	-195	841	-23.17%	大賣/鉅額交易
2021/11/23	212	56.05	12	56.10	56.10	200	527	37.91%	大買/鉅額交易
2021/11/19	3	44.92	0	0.00	46.40	3	365	0.82%
2021/11/18	0	44.00	0	0.00	44.00	0	341	0.00%
2021/11/17	0	43.55	0	0.00	43.70	0	339	0.01%
2021/11/16	0	43.95	2	44.95	43.80	-2	335	-0.59%
2021/11/15	0	44.70	0	0.00	44.60	0	331	0.00%
2021/11/12	2	46.05	10	45.80	45.40	-8	324	-2.47%
2021/11/11	11	45.60	1	46.20	46.60	10	285	3.51%
2021/10/25	0	0.00	0	41.00	39.65	0	242	0.00%
2021/10/22	0	40.20	0	0.00	40.10	0	247	0.00%
2021/10/06	0	0.00	1	37.85	37.55	-1	325	-0.31%
2021/10/05	0	0.00	1	36.40	37.80	-1	334	-0.30%
2021/10/04	2	37.48	1	37.85	37.00	1	338	0.30%
2021/10/01	1	39.60	1	39.20	39.15	0	354	0.00%
2021/09/30	0	0.00	1	41.50	40.85	-1	355	-0.28%
2021/09/29	1	41.20	0	0.00	40.60	1	360	0.28%
2021/09/24	0	0.00	1	41.40	41.50	-1	361	-0.28%
2021/09/09	0	0.00	1	41.20	40.85	-1	587	-0.17%
2021/09/03	1	43.65	0	0.00	43.60	1	586	0.17%
2021/08/16	0	44.00	0	0.00	43.70	0	650	0.00%
2021/08/11	0	0.00	1	45.40	45.40	-1	659	-0.15%
2021/07/29	0	0.00	0.1	51.50	51.30	-0.1	769	-0.01%
2021/07/28	0	0.00	3	50.77	51.10	-3	772	-0.39%
2021/07/27	3	53.27	0	0.00	52.60	3	778	0.39%
2021/07/26	0	0.00	2.1	53.13	54.20	-2.1	781	-0.26%
2021/07/19	1	53.40	0	0.00	52.90	1	790	0.13%
2021/07/16	3	54.30	1	55.00	54.30	2	811	0.25%
2021/07/15	1.1	54.11	0	0.00	53.90	1.1	805	0.14%
2021/07/14	0.1	53.40	0	53.40	53.30	0.1	804	0.01%
2021/07/13	0	0.00	2	53.75	52.60	-2	810	-0.25%
2021/07/09	1	53.70	0	0.00	53.30	1	839	0.12%
2021/07/08	0	0.00	3	54.30	54.00	-3	944	-0.32%
2021/07/06	1	51.50	0	0.00	51.50	1	955	0.10%
2021/06/28	0	0.00	1	52.40	52.40	-1	1,131	-0.09%
2021/06/25	3	52.50	1	52.40	52.40	2	1,146	0.17%
2021/06/24	0	0.00	1	53.10	53.00	-1	1,142	-0.09%
2021/06/22	2	55.20	4	56.20	53.80	-2	1,130	-0.18%
2021/06/21	9	53.79	4	55.90	55.00	5	1,095	0.46%
2021/06/18	2	54.15	8	51.60	54.70	-6	1,008	-0.59%
2021/06/10	0	0.00	1.5	49.27	49.20	-1.5	1,017	-0.15%
2021/06/09	2	48.35	0	48.90	48.35	2	1,017	0.20%
2021/06/08	1	49.85	0	0.00	49.45	1	1,017	0.10%
2021/06/04	1	48.60	1	48.60	48.50	0	1,024	0.00%
2021/06/03	2	49.50	0.1	50.10	49.40	1.9	1,024	0.18%
2021/06/02	3	49.55	1.3	50.56	49.60	1.8	1,026	0.17%
2021/06/01	2	49.85	0	0.00	50.50	2	1,012	0.20%
2021/05/31	0	0.00	4	48.83	48.70	-4	1,005	-0.40%
2021/05/28	4	46.64	0	0.00	46.80	4	997	0.40%
2021/05/26	0	0.00	2	46.50	46.25	-2	1,004	-0.20%
2021/05/25	1	46.50	0	0.00	46.60	1	1,003	0.10%
2021/05/24	2	45.60	0	0.00	45.80	2	1,000	0.20%
2021/05/18	1	44.70	0	0.00	45.00	1	1,019	0.10%
2021/05/17	1	43.00	0	0.00	40.95	1	1,010	0.10%
2021/05/14	1	45.40	0	0.00	45.50	1	998	0.10%
2021/05/12	1	48.10	0.3	46.00	45.00	0.7	979	0.07%
2021/05/11	1	50.00	22	50.35	50.00	-21	957	-2.19%
2021/05/10	0	0.00	0.1	57.77	55.40	-0.1	937	-0.01%
2021/05/07	1	57.70	0	0.00	57.70	1	937	0.11%
2021/05/05	0	0.00	2	56.30	56.10	-2	931	-0.21%
2021/05/03	5	59.28	0	61.20	58.50	5	922	0.54%
2021/04/29	2	61.20	0	0.00	61.10	2	918	0.22%
2021/04/28	1	62.20	0	0.00	61.10	1	927	0.11%
2021/04/26	0	0.00	1	62.20	62.10	-1	938	-0.11%
2021/04/23	4	62.48	0	63.90	63.00	4	939	0.43%
2021/04/22	1	63.30	0	0.00	62.10	1	957	0.10%
2021/04/21	0	0.00	10	64.62	64.20	-10	968	-1.03%
2021/04/15	1	66.50	4	66.60	66.30	-3	1,053	-0.28%
2021/04/14	6	66.43	8	65.71	67.50	-2	1,027	-0.19%
2021/04/09	0	0.00	2	64.10	64.00	-2	961	-0.21%
2021/04/08	3	65.20	5	64.14	64.60	-2	967	-0.21%
2021/04/07	2	63.90	0	0.00	64.50	2	960	0.21%
2021/04/06	1	64.80	2	64.70	64.70	-1	953	-0.10%
2021/04/01	2	65.25	2.5	66.08	65.60	-0.5	940	-0.05%
2021/03/31	10	66.08	2	65.60	66.00	8	907	0.88%
2021/03/30	1	63.30	0	0.00	63.30	1	806	0.12%
2021/03/24	0	0.00	1	61.30	61.20	-1	807	-0.12%
2021/03/22	4	62.45	0	0.00	62.20	4	817	0.49%
2021/03/19	7	63.00	1	62.60	62.80	6	824	0.73%
2021/03/18	0	0.00	1	62.80	62.80	-1	820	-0.12%
2021/03/17	1	63.80	4	63.90	63.50	-3	827	-0.36%
2021/03/16	3	64.10	2	63.60	63.80	1	823	0.12%
2021/03/15	0	0.00	8	61.10	61.00	-8	803	-1.00%
2021/03/03	0	60.90	0	0.00	59.50	0	1,038	0.00%
2021/03/02	1	59.10	0	0.00	58.90	1	1,048	0.10%
2021/02/05	1	56.40	0	0.00	56.10	1	1,521	0.07%
2021/02/04	3	56.20	6	56.45	56.40	-3	1,734	-0.17%
2021/02/02	1	55.80	0	0.00	55.30	1	1,787	0.06%
2021/01/28	0.1	58.40	0	0.00	57.90	0.1	1,865	0.00%
2021/01/27	0.1	58.70	0	0.00	59.00	0.1	1,874	0.00%
2021/01/25	0	58.60	0	0.00	59.20	0	1,924	0.00%
2021/01/21	1	58.10	1	57.90	58.10	0	1,944	0.00%
2021/01/20	1	60.70	6	60.05	59.50	-5	1,947	-0.26%
2021/01/19	0	0.00	2	62.10	62.30	-2	1,939	-0.10%
2021/01/18	2	62.45	1	62.90	62.80	1	1,943	0.05%
2021/01/15	3	64.67	3	65.40	64.50	0	1,937	0.00%
2021/01/14	6	66.37	8	66.59	66.20	-2	1,922	-0.10%
2021/01/13	5	66.12	3	66.57	65.90	2	1,888	0.11%
2021/01/12	4	65.98	6	66.13	65.10	-2	1,871	-0.11%
2021/01/11	3	66.10	0	0.00	65.50	3	1,826	0.16%
2021/01/08	13	65.92	4	65.95	65.90	9	1,830	0.49%
2021/01/07	1	64.70	3	64.60	64.60	-2	1,801	-0.11%
2021/01/05	3	65.17	8	64.51	65.60	-5	1,790	-0.28%
2021/01/04	6	62.52	2	62.30	63.00	4	1,762	0.23%
2020/12/31	1	62.40	3	62.60	62.30	-2	1,770	-0.11%
2020/12/30	0	0.00	1	63.80	63.30	-1	1,771	-0.06%
2020/12/29	4	63.90	2	63.90	63.80	2	1,808	0.11%
2020/12/25	1	64.40	1	65.10	64.70	0	1,888	0.00%
2020/12/24	3	64.60	0	0.00	64.50	3	1,911	0.16%
2020/12/22	0	0.00	5	65.20	64.00	-5	1,983	-0.25%
2020/12/21	2	65.00	0	0.00	64.80	2	1,992	0.10%
2020/12/18	1	64.20	0	0.00	64.20	1	1,985	0.05%
2020/12/16	1	65.60	1	66.00	65.40	0	1,990	0.00%
2020/12/14	2	64.55	0	0.00	64.50	2	1,989	0.10%
2020/12/11	0	0.00	1	64.60	64.20	-1	1,996	-0.05%
2020/12/09	0	0.00	1	66.90	66.70	-1	2,011	-0.05%
2020/12/08	1	66.60	0	0.00	66.50	1	2,009	0.05%
2020/12/07	1	65.30	1	65.30	65.60	0	2,012	0.00%
2020/12/04	0	0.00	1	66.80	66.80	-1	2,002	-0.05%
2020/12/03	0	0.00	1	68.20	67.60	-1	2,007	-0.05%
2020/11/30	5	68.78	2	68.75	69.40	3	1,983	0.15%
2020/11/27	1	65.80	1	68.20	68.40	0	1,910	0.00%
2020/11/26	5	65.18	6	64.98	64.90	-1	1,859	-0.05%
2020/11/25	1	66.50	0	0.00	65.00	1	1,858	0.05%
2020/11/23	1	68.20	18	67.93	67.90	-17	1,810	-0.94%
2020/11/20	1	68.50	0	0.00	68.40	1	1,830	0.05%
2020/11/19	2	69.25	2	68.50	69.10	0	1,814	0.00%
2020/11/18	12	69.23	14	68.92	68.50	-2	1,780	-0.11%
2020/11/17	1	64.30	5	64.78	64.40	-4	1,626	-0.25%
2020/11/13	4	64.50	4	64.00	64.50	0	1,692	0.00%
2020/11/12	21	65.96	11	65.46	65.70	10	1,655	0.60%
2020/11/10	1	62.50	4	61.90	62.20	-3	1,449	-0.21%
2020/11/09	3	61.77	3	61.00	61.80	0	1,435	0.00%
2020/11/06	1.1	60.17	3	60.43	59.60	-1.9	1,420	-0.13%
2020/11/05	0	0.00	4	58.48	58.10	-4	1,415	-0.28%
2020/11/04	0	0.00	1	57.60	57.80	-1	1,420	-0.07%
2020/11/03	5	57.48	2	58.10	57.80	3	1,473	0.20%
2020/11/02	6	55.48	1	54.80	55.00	5	1,460	0.34%
2020/10/30	1	56.80	0	0.00	56.60	1	1,457	0.07%
2020/10/29	1	57.00	0	0.00	56.70	1	1,469	0.07%
2020/10/28	0	0.00	2	59.30	57.60	-2	1,532	-0.13%
2020/10/27	0	0.00	1	59.40	59.00	-1	1,544	-0.06%
2020/10/22	0	0.00	2	61.00	60.60	-2	1,630	-0.12%
2020/10/19	2	62.30	0	0.00	62.10	2	1,730	0.12%
2020/10/15	0	0.00	7	62.40	62.30	-7	1,791	-0.39%
2020/10/14	3	64.40	1	63.60	63.40	2	1,834	0.11%
2020/10/13	1	62.70	1	62.80	62.50	0	1,895	0.00%
2020/10/12	0	0.00	1	63.50	63.50	-1	1,934	-0.05%
2020/10/08	0	0.00	1	63.90	64.20	-1	2,100	-0.05%
2020/10/06	0	0.00	1	66.20	65.40	-1	2,178	-0.05%
2020/10/05	6.1	64.85	0	0.00	65.70	6.1	2,251	0.27%
2020/09/30	0	0.00	6	60.03	61.10	-6	2,300	-0.26%
2020/09/29	8	60.34	7	61.23	60.30	1	2,440	0.04%
2020/09/28	5	59.80	0	0.00	59.80	5	2,769	0.18%
2020/09/25	4	56.70	0	0.00	56.20	4	2,815	0.14%
2020/09/24	0	0.00	5	60.18	60.10	-5	2,847	-0.18%
2020/09/21	0	0.00	4	64.90	64.30	-4	2,939	-0.14%
2020/09/18	0	0.00	2	64.80	64.70	-2	2,996	-0.07%
2020/09/17	4	65.53	3	64.90	65.00	1	3,012	0.03%
2020/09/16	3	64.70	1	64.50	64.40	2	3,024	0.07%
2020/09/15	0	0.00	5	64.64	64.00	-5	3,053	-0.16%
2020/09/14	7	63.83	1	65.10	65.00	6	3,082	0.19%
2020/09/10	2	63.65	0	0.00	63.70	2	3,116	0.06%
2020/09/08	1	64.10	0	0.00	63.00	1	3,159	0.03%
2020/09/04	4	66.25	0	0.00	66.10	4	3,218	0.12%
2020/09/03	1	68.20	1	68.70	67.20	0	3,237	0.00%
2020/08/31	0	0.00	2	67.00	66.80	-2	3,403	-0.06%
2020/08/28	2	67.90	0	0.00	67.30	2	3,448	0.06%
2020/08/27	2	67.70	0	0.00	67.20	2	3,487	0.06%
2020/08/26	1	68.70	1	69.30	69.00	0	3,658	0.00%
2020/08/25	0	0.00	1	66.80	66.80	-1	3,637	-0.03%
2020/08/24	3	67.73	1	68.80	67.20	2	3,693	0.05%
2020/08/21	21	66.56	2	66.80	67.30	19	3,710	0.51%
2020/08/20	10	67.42	25	66.53	65.40	-15	3,746	-0.40%
2020/08/17	1	76.60	0	0.00	76.30	1	3,839	0.03%
2020/08/13	2	75.75	2	75.10	75.10	0	3,893	0.00%
2020/08/11	3	77.50	3	75.80	76.00	0	3,950	0.00%
2020/08/10	1	78.50	1	78.50	78.30	0	4,018	0.00%
2020/08/07	5	79.90	6	79.87	79.50	-1	4,125	-0.02%
2020/08/06	1	77.30	2	77.45	77.40	-1	4,122	-0.02%
2020/08/05	1	79.00	0	0.00	78.60	1	4,167	0.02%
2020/08/04	4	78.28	1	78.50	78.30	3	4,217	0.07%
2020/08/03	8	78.45	2	78.95	78.40	6	4,296	0.14%
2020/07/31	3	80.30	2	80.55	82.00	1	4,366	0.02%
2020/07/30	1	80.80	5	80.46	81.10	-4	4,442	-0.09%
2020/07/29	0	0.00	2	77.40	78.90	-2	4,670	-0.04%
2020/07/28	5	79.50	4	78.63	77.00	1	4,731	0.02%
2020/07/27	1	80.90	3	81.03	80.10	-2	4,772	-0.04%
2020/07/24	0	0.00	5	82.16	82.00	-5	4,999	-0.10%
2020/07/23	1	83.60	3	84.20	83.80	-2	5,474	-0.04%
2020/07/22	0	0.00	1	84.70	85.10	-1	5,504	-0.02%
2020/07/21	4	84.10	1	84.80	84.70	3	5,508	0.05%
2020/07/20	2	83.00	3	82.10	82.40	-1	5,548	-0.02%
2020/07/17	1	84.30	3	84.97	84.40	-2	5,552	-0.04%
2020/07/16	1	87.20	0	0.00	87.00	1	5,584	0.02%
2020/07/15	16	88.85	14	89.45	87.40	2	5,595	0.04%
2020/07/14	3	87.17	2	87.20	87.50	1	5,562	0.02%
2020/07/13	0	0.00	1	86.90	86.50	-1	5,645	-0.02%
2020/07/10	6	87.05	2	88.90	86.50	4	5,669	0.07%
2020/07/09	12	91.41	7	91.50	90.20	5	5,663	0.09%
2020/07/08	10	91.94	6	91.03	91.70	4	5,700	0.07%
2020/07/07	12	93.23	25	93.12	92.20	-13	5,743	-0.23%
2020/07/06	1	89.30	5	89.50	90.50	-4	5,507	-0.07%
2020/07/03	3	88.37	2	89.05	88.10	1	5,512	0.02%
2020/07/02	6	89.97	6	90.38	89.40	0	5,676	0.00%
2020/07/01	8	91.00	4	91.33	90.10	4	5,836	0.07%
2020/06/30	4	90.65	9	90.60	90.60	-5	5,904	-0.08%
2020/06/29	16	89.88	16	89.88	89.70	0	5,942	0.00%
2020/06/24	2	88.80	1	88.70	88.60	1	5,986	0.02%
2020/06/23	2	88.80	24	88.74	88.60	-22	6,074	-0.36%
2020/06/22	10	89.09	1	90.00	88.30	9	6,213	0.14%
2020/06/19	2	88.80	32	88.84	89.00	-30	6,400	-0.47%
2020/06/18	11	88.60	2	88.75	88.60	9	6,555	0.14%
2020/06/17	1	90.40	1	91.20	89.50	0	6,682	0.00%
2020/06/16	11	90.07	6	89.07	90.20	5	6,780	0.07%
2020/06/15	1	88.00	2	88.85	87.60	-1	7,043	-0.01%
2020/06/12	3	87.53	4	87.00	88.00	-1	7,310	-0.01%
2020/06/11	5	90.66	6	90.73	89.60	-1	7,479	-0.01%
2020/06/10	6	91.48	33	91.15	91.10	-27	7,712	-0.35%
2020/06/09	7	92.33	9	92.32	91.20	-2	7,911	-0.03%
2020/06/08	10	94.11	18	94.82	92.60	-8	8,061	-0.10%
2020/06/05	34	94.20	4	92.95	94.60	30	8,267	0.36%
2020/06/04	5	93.70	12	93.64	93.50	-7	8,463	-0.08%
2020/06/03	0	0.00	1	93.10	93.20	-1	8,549	-0.01%
2020/06/02	52	93.81	58	93.61	91.90	-6	8,694	-0.07%
2020/06/01	4	90.20	4	89.80	90.40	0	8,949	0.00%
2020/05/29	1	89.20	0	0.00	89.00	1	9,020	0.01%
2020/05/28	1	90.70	0	0.00	89.80	1	9,091	0.01%
2020/05/27	0	0.00	8	92.39	90.90	-8	9,238	-0.09%
2020/05/26	31	92.13	20	91.75	92.70	11	9,535	0.12%
2020/05/25	5	89.00	12	89.85	89.80	-7	9,889	-0.07%
2020/05/22	19	92.09	16	92.44	90.80	3	10,018	0.03%
2020/05/21	12	92.04	5	91.70	92.00	7	9,998	0.07%
2020/05/20	0	0.00	2	90.60	90.50	-2	9,983	-0.02%
2020/05/19	36	92.37	44	92.17	91.80	-8	9,972	-0.08%
2020/05/18	18	91.07	12	90.99	90.90	6	9,965	0.06%
2020/05/15	16	89.96	10	90.94	90.30	6	9,945	0.06%
2020/05/14	18	94.07	8	94.50	92.60	10	9,870	0.10%
2020/05/13	6	93.12	8	93.20	93.70	-2	9,811	-0.02%
2020/05/12	4	94.08	8	93.90	93.90	-4	9,963	-0.04%
2020/05/11	4	95.43	0	0.00	95.30	4	9,941	0.04%
2020/05/08	10	97.02	2	95.80	94.60	8	9,931	0.08%
2020/05/07	10	98.73	4	98.40	96.90	6	9,868	0.06%
2020/05/06	14	97.41	8	97.89	98.20	6	9,762	0.06%
2020/05/05	6	99.82	9	99.29	98.50	-3	9,741	-0.03%
2020/05/04	10	96.57	2	95.65	98.00	8	9,542	0.08%
2020/04/30	6	97.03	2	97.55	96.70	4	9,499	0.04%
2020/04/29	36	98.77	15	99.03	97.00	21	9,497	0.22%
2020/04/28	47	98.57	47	97.83	99.20	0	9,332	0.00%
2020/04/27	6	91.25	4	91.35	90.90	2	8,871	0.02%
2020/04/24	0	0.00	1	90.50	90.00	-1	8,832	-0.01%
2020/04/23	6	89.97	9	89.83	90.00	-3	8,807	-0.03%
2020/04/22	5	87.90	4	88.35	88.00	1	8,741	0.01%
2020/04/21	15	89.56	6	88.65	87.90	9	8,709	0.10%
2020/04/20	2	88.85	2	88.60	89.30	0	8,631	0.00%
2020/04/17	39	90.38	16	91.43	88.10	23	8,629	0.27%
2020/04/16	21	91.81	12	91.40	90.80	9	8,588	0.10%
2020/04/15	9	91.11	1	91.50	91.10	8	8,512	0.09%
2020/04/14	8	90.48	40	90.07	91.30	-32	8,509	-0.38%
2020/04/13	15	91.52	17	91.29	90.10	-2	8,521	-0.02%
2020/04/10	44	91.00	7	89.66	90.60	37	8,423	0.44%
2020/04/09	6	88.45	14	88.24	87.50	-8	8,305	-0.10%
2020/04/08	2	90.15	3	90.37	90.60	-1	8,261	-0.01%
2020/04/07	19	92.33	48	91.05	90.10	-29	8,198	-0.35%
2020/04/06	13	90.25	10	90.46	91.80	3	8,011	0.04%
2020/04/01	34	88.75	11	87.71	87.60	23	7,877	0.29%
2020/03/31	9	87.92	4	88.30	86.70	5	7,985	0.06%
2020/03/30	7	87.37	5	87.76	87.10	2	7,973	0.03%
2020/03/27	10	87.44	9	87.63	84.70	1	8,009	0.01%
2020/03/26	5	84.60	2	87.10	88.00	3	8,005	0.04%
2020/03/25	16	87.84	20	86.58	84.00	-4	7,898	-0.05%
2020/03/24	9	84.26	30	84.82	84.90	-21	7,733	-0.27%
2020/03/23	19	78.06	13	78.67	80.00	6	7,629	0.08%
2020/03/20	6	75.18	49	76.81	77.00	-43	7,849	-0.55%
2020/03/19	65	75.42	36	74.16	70.00	29	8,024	0.36%
2020/03/18	38	80.44	53	81.30	77.70	-15	7,779	-0.19%
2020/03/17	26	78.53	38	79.56	79.80	-12	7,527	-0.16%
2020/03/16	42	84.82	26	83.65	77.00	16	7,345	0.22%
2020/03/13	31	77.03	11	79.01	85.00	20	7,123	0.28%
2020/03/12	37	82.92	10	85.13	84.30	27	6,970	0.39%
2020/03/11	2	93.40	8	91.41	88.80	-6	6,873	-0.09%
2020/03/10	11	87.35	111	88.66	91.00	-100	6,670	-1.50%	大賣/
2020/03/09	5	86.84	11	85.74	84.10	-6	6,453	-0.09%
2020/03/06	14	89.49	20	90.01	89.90	-6	6,382	-0.09%
2020/03/05	17	89.85	15	89.30	89.20	2	6,342	0.03%
2020/03/04	13	83.07	23	82.53	83.60	-10	6,476	-0.15%
2020/03/03	5	84.82	23	83.56	82.50	-18	6,458	-0.28%
2020/03/02	23	81.33	14	81.30	82.10	9	6,374	0.14%
2020/02/27	30	83.39	37	84.42	79.70	-7	6,266	-0.11%
2020/02/26	19	83.98	27	84.71	86.90	-8	6,006	-0.13%
2020/02/25	4	76.40	17	77.30	79.00	-13	5,555	-0.23%
2020/02/24	10	72.69	3	73.40	74.90	7	5,443	0.13%
2020/02/21	1	74.10	13	74.00	74.00	-12	5,577	-0.22%
2020/02/20	11	75.47	0	0.00	75.20	11	5,588	0.20%
2020/02/19	1	74.90	0	0.00	74.90	1	5,672	0.02%
2020/02/18	1	76.40	1	77.10	75.10	0	5,734	0.00%
2020/02/17	1	76.50	2	76.70	76.40	-1	5,816	-0.02%
2020/02/14	5	78.04	4	78.05	77.70	1	5,862	0.02%
2020/02/13	40	78.99	28	78.88	77.10	12	5,845	0.21%
2020/02/12	3	76.23	1	75.70	75.60	2	5,704	0.04%
2020/02/11	2	76.40	6	75.60	75.60	-4	5,831	-0.07%
2020/02/10	0	0.00	12	74.60	74.80	-12	5,900	-0.20%
2020/02/07	4	75.05	7	74.64	74.50	-3	6,099	-0.05%
2020/02/06	16	75.95	11	76.31	77.20	5	6,246	0.08%
2020/02/05	3	73.80	3	73.00	74.50	0	6,232	0.00%
2020/02/04	0	0.00	16	73.81	73.60	-16	6,302	-0.25%
2020/02/03	2	70.65	1	71.70	71.70	1	6,414	0.02%
2020/01/31	3	78.67	11	73.40	76.80	-8	6,410	-0.12%
2020/01/30	1	80.70	3.2	81.07	80.10	-2.2	6,575	-0.03%
2020/01/20	2	89.05	2	89.25	89.00	0	6,625	0.00%
2020/01/16	2	89.90	0	0.00	89.80	2	6,887	0.03%
2020/01/15	2	89.95	1	89.90	89.80	1	7,155	0.01%
2020/01/14	3	90.93	3	91.07	91.10	0	7,415	0.00%
2020/01/13	27	90.23	2	89.40	90.50	25	7,440	0.34%
2020/01/10	41	87.81	53	88.16	88.00	-12	7,504	-0.16%
2020/01/09	22	90.04	0	0.00	90.00	22	7,496	0.29%
2020/01/08	15	90.11	4.3	90.50	89.90	10.7	7,601	0.14%
2020/01/07	17	92.56	6	92.62	91.90	11	7,621	0.14%
2020/01/06	10	91.84	6	92.73	91.60	4	7,678	0.05%
2020/01/03	20	95.09	2	94.60	94.20	18	7,785	0.23%
2020/01/02	1	96.50	3	96.10	96.00	-2	7,952	-0.03%
2019/12/31	2	94.70	3.4	94.93	94.70	-1.4	8,302	-0.02%
2019/12/30	2	94.50	0	0.00	94.50	2	8,535	0.02%
2019/12/27	4	95.18	4	95.53	95.00	0	8,834	0.00%
2019/12/26	14	97.14	7	97.99	96.00	7	8,889	0.08%
2019/12/25	4	97.75	32	97.11	97.00	-28	8,756	-0.32%
2019/12/24	38	96.85	5	96.44	97.60	33	8,898	0.37%
2019/12/23	4	96.65	7.1	96.30	95.00	-3.1	8,878	-0.03%
2019/12/20	7	95.40	12	95.22	95.50	-5	8,867	-0.06%
2019/12/19	7	94.79	3	94.83	95.50	4	8,965	0.04%
2019/12/18	12	95.69	15	94.64	94.10	-3	9,095	-0.03%
2019/12/17	10	97.73	14	97.72	95.60	-4	9,503	-0.04%
2019/12/16	17	95.49	22	95.50	95.40	-5	9,286	-0.05%
2019/12/13	1	90.30	1	90.80	90.70	0	9,183	0.00%
2019/12/12	1	92.20	4	91.93	91.40	-3	9,402	-0.03%
2019/12/11	7	91.54	2	91.70	91.50	5	9,484	0.05%
2019/12/10	1	93.90	1	92.90	92.70	0	9,607	0.00%
2019/12/09	1	94.50	0	0.00	93.80	1	9,898	0.01%
2019/12/06	0	0.00	6	94.10	93.10	-6	9,987	-0.06%
2019/12/05	7	92.50	1	92.90	93.20	6	10,004	0.06%
2019/12/04	2	91.80	2	91.05	91.10	0	10,187	0.00%
2019/12/03	3	91.40	1	91.20	90.80	2	10,373	0.02%
2019/12/02	7	94.39	13	91.45	92.00	-6	10,553	-0.06%
2019/11/29	48	98.21	46.2	96.65	93.00	1.8	10,837	0.02%
2019/11/28	8	92.35	9	91.99	93.00	-1	10,567	-0.01%
2019/11/27	0	0.00	7	91.77	91.80	-7	10,976	-0.06%
2019/11/26	14	91.50	10	91.38	91.00	4	11,262	0.04%
2019/11/25	20.2	90.23	13	90.20	90.20	7.2	11,385	0.06%
2019/11/22	2	88.80	3	88.87	88.00	-1	11,524	-0.01%
2019/11/21	6	88.20	7	87.57	88.90	-1	11,884	-0.01%
2019/11/20	30	87.22	36	87.83	87.80	-6	12,429	-0.05%
2019/11/19	1	90.60	2	91.00	89.90	-1	12,550	-0.01%
2019/11/18	41	90.21	32	89.93	90.90	9	12,826	0.07%
2019/11/15	8	90.93	2	90.50	90.20	6	13,084	0.05%
2019/11/14	14	91.99	99	93.48	91.40	-85	13,242	-0.64%
2019/11/13	6	94.25	3	94.47	94.70	3	13,400	0.02%
2019/11/12	6	93.02	7	93.51	93.80	-1	13,731	-0.01%
2019/11/11	1	93.60	1	94.80	92.00	0	14,183	0.00%
2019/11/08	10	94.27	5	93.96	94.30	5	14,793	0.03%
2019/11/07	7	93.66	7	94.14	92.90	0	15,392	0.00%
2019/11/06	99	97.57	14	97.28	95.50	85	15,765	0.54%
2019/11/05	14	94.96	11	95.71	96.00	3	15,825	0.02%
2019/11/04	0	0.00	12	92.81	92.80	-12	15,816	-0.08%
2019/11/01	14	91.51	9	90.43	92.20	5	15,865	0.03%
2019/10/31	31	90.67	29	91.16	90.60	2	15,969	0.01%
2019/10/30	11	92.81	2	93.05	92.80	9	16,076	0.06%
2019/10/29	27	93.08	7	92.89	92.80	20	16,206	0.12%
2019/10/28	15	98.16	16	98.31	97.80	-1	16,139	-0.01%
2019/10/25	57	99.10	47	99.33	97.80	10	16,135	0.06%
2019/10/24	1	97.70	12	97.92	98.00	-11	16,112	-0.07%
2019/10/23	50	99.40	9	98.07	97.60	41	16,129	0.25%
2019/10/22	3	98.07	18	99.64	100.50	-15	16,011	-0.09%
2019/10/21	1	95.80	0	0.00	95.80	1	16,012	0.01%
2019/10/18	12	96.98	16	96.58	97.00	-4	16,083	-0.02%
2019/10/17	6	94.32	14	93.52	95.90	-8	16,075	-0.05%
2019/10/16	7	95.16	4	95.94	93.60	3	16,133	0.02%
2019/10/15	8	96.26	6	96.77	95.60	2	16,127	0.01%
2019/10/14	7	98.06	4	99.46	96.90	3	16,236	0.02%
2019/10/09	11	97.70	9	97.68	97.30	2	16,162	0.01%
2019/10/08	36	98.82	18	98.06	97.50	18	16,156	0.11%
2019/10/07	27	100.46	42	100.86	99.80	-15	16,067	-0.09%
2019/10/04	19	96.62	15	96.17	95.10	4	15,759	0.03%
2019/10/03	36.1	95.90	33	93.58	96.50	3.1	15,622	0.02%
2019/10/02	3	92.20	1	92.30	92.30	2	15,378	0.01%
2019/10/01	5	90.08	3.1	90.05	91.50	1.9	15,417	0.01%
2019/09/27	5	90.68	12	89.74	89.70	-7	15,448	-0.05%
2019/09/26	21	92.09	15	91.23	91.00	6	15,364	0.04%
2019/09/25	1	92.50	4.1	91.98	91.20	-3.1	15,396	-0.02%
2019/09/24	10	94.54	10	93.22	92.20	0	15,598	0.00%
2019/09/23	19	94.57	23	95.09	94.20	-4	15,578	-0.03%
2019/09/20	167.1	93.60	199	94.59	96.30	-31.9	15,538	-0.21%	大買/大賣/
2019/09/19	17	89.19	14	89.09	89.00	3	15,258	0.02%
2019/09/18	29	88.34	51	88.68	89.20	-22	15,388	-0.14%
2019/09/17	71	87.36	43.1	88.66	86.60	27.9	15,311	0.18%
2019/09/16	17	90.65	54	90.58	90.40	-37	15,312	-0.24%
2019/09/12	27	91.39	21	90.87	91.00	6	15,693	0.04%
2019/09/11	43.1	88.21	43	89.41	91.30	0.1	15,835	0.00%
2019/09/10	32	90.25	35	91.00	88.60	-3	15,670	-0.02%
2019/09/09	13	91.35	18	91.27	91.10	-5	15,735	-0.03%
2019/09/06	30	92.29	13	92.26	91.00	17	15,763	0.11%
2019/09/05	27	91.84	18	92.39	93.30	9	15,706	0.06%
2019/09/04	84	90.28	43	89.65	90.40	41	15,718	0.26%
2019/09/03	61	89.64	55	89.45	89.70	6	15,971	0.04%
2019/09/02	32	91.57	31	93.12	94.10	1	15,784	0.01%
2019/08/30	44	97.10	22	101.46	94.10	22	15,603	0.14%
2019/08/29	30.1	103.75	25	101.50	104.50	5.1	15,310	0.03%
2019/08/28	12	99.54	8	98.54	99.50	4	15,040	0.03%
2019/08/27	7.1	100.06	6	98.57	98.70	1.1	14,919	0.01%
2019/08/26	22	97.80	42	100.50	96.50	-20	14,827	-0.13%
2019/08/23	59	102.12	38	101.24	102.50	21	14,486	0.14%
2019/08/22	12	92.08	11	94.44	95.00	1	13,937	0.01%
2019/08/21	19	85.16	22	82.58	86.40	-3	13,830	-0.02%
2019/08/20	1	87.10	4	85.95	83.60	-3	13,650	-0.02%
2019/08/19	9	83.69	14	84.14	84.00	-5	13,465	-0.04%
2019/08/16	10	83.07	9	83.48	84.00	1	13,304	0.01%
2019/08/15	13	82.89	111	82.47	82.60	-98	13,138	-0.75%	大賣/
2019/08/14	27.1	81.82	36	81.51	83.00	-9	12,923	-0.07%
2019/08/13	143.1	76.00	76.2	74.97	78.80	66.9	12,624	0.53%	大買/
2019/08/12	65.1	72.23	39	71.94	73.10	26.1	12,124	0.22%
2019/08/08	20	67.66	10.5	68.31	69.30	9.5	11,526	0.08%
2019/08/07	15	63.37	104	63.01	63.00	-89	11,283	-0.79%	大賣/
2019/08/06	7	58.00	6	57.93	62.00	1	11,240	0.01%
2019/08/05	2	59.80	5	60.52	59.50	-3	11,145	-0.03%
2019/08/02	101	61.99	8	61.76	60.90	93	11,223	0.83%	大買/
2019/08/01	33	64.58	35	63.71	63.90	-2	11,152	-0.02%
2019/07/31	7	59.36	9	60.18	62.90	-2	11,202	-0.02%
2019/07/30	19	59.90	26	60.13	58.80	-7	11,277	-0.06%
2019/07/29	1	63.40	4	63.55	62.90	-3	11,281	-0.03%
2019/07/26	28	63.22	7	63.49	62.80	21	11,471	0.18%
2019/07/25	5	62.66	2	62.65	62.80	3	11,385	0.03%
2019/07/24	13	61.88	14	62.35	62.60	-1	11,330	-0.01%
2019/07/23	8	63.03	5	61.22	61.10	3	11,231	0.03%
2019/07/22	8	58.84	7	58.81	59.50	1	10,977	0.01%
2019/07/19	12	57.82	11	57.42	57.60	1	10,913	0.01%
2019/07/18	1	58.50	4	57.52	57.30	-3	10,868	-0.03%
2019/07/17	3	59.83	5	58.80	59.10	-2	10,796	-0.02%
2019/07/16	22	62.92	17	62.45	61.50	5	10,708	0.05%
2019/07/15	1	62.40	2	62.90	64.00	-1	10,593	-0.01%
2019/07/12	5	63.10	13	62.51	63.00	-8	10,628	-0.08%
2019/07/11	10	62.61	11	62.78	62.90	-1	10,841	-0.01%
2019/07/10	26	61.20	22	61.33	61.50	4	11,154	0.04%
2019/07/09	5	60.44	4	60.40	59.80	1	11,151	0.01%
2019/07/08	2	62.40	6	61.83	62.00	-4	11,535	-0.03%
2019/07/05	3	62.50	12	63.20	62.50	-9	11,722	-0.08%
2019/07/04	19	62.56	18	61.66	61.30	1	11,745	0.01%
2019/07/03	12	64.18	3	64.37	63.20	9	11,991	0.08%
2019/07/02	23.5	66.38	31	65.63	64.80	-7.5	12,050	-0.06%
2019/07/01	19	65.77	11	65.89	64.80	8	12,119	0.07%
2019/06/28	3	62.10	5	62.40	61.80	-2	12,219	-0.02%
2019/06/27	17	62.36	14	62.21	62.00	3	12,399	0.02%
2019/06/26	14.1	61.74	14	61.52	62.70	0.1	12,304	0.00%
2019/06/25	17	62.59	22	62.21	61.20	-5	12,128	-0.04%
2019/06/24	14	59.61	13	60.35	61.10	1	11,920	0.01%
2019/06/21	51	61.36	52	62.39	61.10	-1	11,847	-0.01%
2019/06/20	54	61.73	48	60.12	63.40	6	11,615	0.05%
2019/06/19	4	59.20	4	60.00	58.50	0	11,369	0.00%
2019/06/18	45	58.33	50	59.44	56.70	-5	11,234	-0.04%
2019/06/17	45	59.41	38	58.83	60.10	7	11,231	0.06%
2019/06/14	0	0.00	11	57.79	58.70	-11	11,073	-0.10%
2019/06/13	51	58.48	48	58.63	58.00	3	10,957	0.03%
2019/06/12	0	0.00	65	57.35	59.00	-65	10,794	-0.60%
2019/06/11	39	56.73	26	57.43	57.50	13	10,554	0.12%
2019/06/10	16	53.16	6	53.78	54.80	10	10,059	0.10%
2019/06/06	0	0.00	5	48.49	49.90	-5	9,846	-0.05%
2019/06/05	19	48.26	38	48.23	48.15	-19	9,730	-0.20%
2019/06/04	47	48.02	2	47.28	46.80	45	9,586	0.47%
2019/06/03	2	47.65	14	47.47	46.90	-12	9,617	-0.12%
2019/05/31	15	48.20	12	47.84	48.70	3	9,743	0.03%
2019/05/30	2	46.68	0	0.00	47.20	2	9,599	0.02%
2019/05/29	1	46.35	1	46.05	46.30	0	9,596	0.00%
2019/05/28	63	46.37	33	46.01	47.50	30	9,627	0.31%
2019/05/27	69	47.68	63	47.26	46.75	6	9,734	0.06%
2019/05/24	42	49.06	50	48.85	48.90	-8	9,861	-0.08%
2019/05/23	19	47.93	36	47.58	47.50	-17	9,729	-0.17%
2019/05/22	16	50.72	10	49.89	49.35	6	9,720	0.06%
2019/05/21	63	48.85	55	50.21	50.70	8	9,634	0.08%
2019/05/20	28	48.15	19.1	48.25	47.90	8.9	9,479	0.09%
2019/05/17	2	52.25	9.1	52.49	50.50	-7.1	9,331	-0.08%
2019/05/16	31	57.15	46.1	55.62	54.50	-15.1	9,202	-0.16%
2019/05/15	33.1	56.25	26	56.23	57.50	7.1	9,122	0.08%
2019/05/14	61	54.43	58	53.57	55.50	3	8,926	0.03%
2019/05/13	8	54.49	7	53.59	52.10	1	8,773	0.01%
2019/05/10	14	53.78	13	52.22	54.00	1	8,788	0.01%
2019/05/09	64	55.07	71	55.80	54.30	-7	8,664	-0.08%
2019/05/08	72	56.56	86	56.38	57.50	-14	8,634	-0.16%
2019/05/07	81	56.58	51.1	58.29	55.00	29.9	8,405	0.36%
2019/05/06	40	60.28	38	62.27	58.60	2	8,198	0.02%
2019/05/03	40	62.32	40	61.62	62.50	0	8,044	0.00%
2019/04/30	0	62.00	19	60.16	62.00	-19	7,819	-0.24%
2019/04/29	7	60.01	7	62.30	58.70	0	7,862	0.00%
2019/04/26	0	0.00	4	60.40	61.30	-4	7,920	-0.05%
2019/04/25	6	59.70	16	62.19	60.00	-10	7,981	-0.13%
2019/04/24	6	60.67	29	60.92	61.00	-23	8,074	-0.28%
2019/04/23	27	58.49	13	59.48	58.50	14	8,183	0.17%
2019/04/22	18.2	60.37	11	61.82	60.80	7.2	8,490	0.08%
2019/04/19	33	61.71	8	62.51	60.70	25	8,704	0.29%
2019/04/18	25	63.24	31	65.22	63.80	-6	9,006	-0.07%
2019/04/17	36	64.99	40	62.62	66.90	-4	9,317	-0.04%
2019/04/16	91	60.63	71	61.35	62.00	20	9,335	0.21%
2019/04/15	22	58.25	24	56.74	58.60	-2	8,995	-0.02%
2019/04/12	11.1	51.76	24	51.98	53.30	-12.9	8,983	-0.14%
2019/04/11	24	50.44	36	49.65	49.40	-12	8,634	-0.14%
2019/04/10	18	48.10	36	48.33	48.35	-18	8,412	-0.21%
2019/04/09	82.1	48.78	67	48.56	49.60	15.1	8,328	0.18%
2019/04/08	7	46.62	14	47.08	48.15	-7	8,086	-0.09%
2019/04/03	40.1	43.75	38	42.79	43.80	2.1	8,052	0.03%
2019/04/02	47	42.60	51	42.87	43.55	-4	8,075	-0.05%
2019/04/01	3	38.90	3	38.43	39.70	0	8,016	0.00%
2019/03/29	0	0.00	1	36.25	36.10	-1	7,944	-0.01%
2019/03/28	0	0.00	3	37.17	36.30	-3	8,027	-0.04%
2019/03/27	3	36.50	1	36.45	37.05	2	8,119	0.02%
2019/03/26	2	35.90	0	0.00	36.20	2	8,275	0.02%
2019/03/25	0	0.00	5	35.60	35.30	-5	8,446	-0.06%
2019/03/22	13	37.25	40	38.26	36.55	-27	8,669	-0.31%
2019/03/21	11	36.55	13	36.42	36.95	-2	8,582	-0.02%
2019/03/20	9	35.29	28	35.88	35.55	-19	8,619	-0.22%
2019/03/19	6	34.80	40	34.72	34.30	-34	8,513	-0.40%
2019/03/14	1	34.05	0	0.00	33.45	1	8,413	0.01%
2019/03/12	1	34.05	0	0.00	33.80	1	8,435	0.01%
2019/03/08	20	33.30	2	33.10	33.95	18	8,430	0.21%
2019/03/07	1	34.90	32.1	33.44	33.40	-31.1	8,379	-0.37%
2019/03/06	9	35.89	5	35.68	35.00	4	8,268	0.05%
2019/03/05	10	35.30	0	0.00	34.90	10	8,060	0.12%
2019/03/04	6	35.50	0	0.00	35.00	6	8,032	0.07%
2019/02/26	11	38.10	18	37.89	36.00	-7	7,885	-0.09%
2019/02/25	24	36.24	70	35.50	37.50	-46	7,609	-0.60%
2019/02/22	0	0.00	2	34.30	34.10	-2	7,341	-0.03%
2019/02/21	20	34.38	1	34.40	34.15	19	7,289	0.26%
2019/02/20	1	33.70	0	0.00	33.70	1	7,201	0.01%
2019/02/19	2	33.73	0	0.00	33.70	2	7,169	0.03%
2019/02/18	0	0.00	3	34.35	34.20	-3	7,134	-0.04%
2019/02/15	1	33.30	0	0.00	33.15	1	7,080	0.01%
2019/02/14	0	0.00	1	35.00	33.80	-1	7,026	-0.01%
2019/02/13	1	33.80	0	0.00	33.60	1	6,930	0.01%
2019/02/12	10	35.46	6	35.08	34.80	4	6,873	0.06%
2019/02/11	4	35.09	3	35.08	35.10	1	6,773	0.01%
2019/01/30	30	33.48	30.1	33.33	33.30	-0.1	6,671	0.00%
2019/01/29	71	32.59	6.2	33.00	32.70	64.8	6,605	0.98%
2019/01/28	51	34.60	0	0.00	34.80	51	6,478	0.79%
2019/01/24	1	35.00	1.1	34.90	34.80	-0.1	6,306	0.00%
2019/01/23	7	34.67	1	34.95	35.00	6	6,257	0.10%
2019/01/22	12	34.71	1	34.75	34.70	11	6,203	0.18%
2019/01/21	2	35.35	4	35.26	35.30	-2	6,119	-0.03%
2019/01/18	24	36.86	22	36.73	36.20	2	6,020	0.03%
2019/01/17	20	36.90	25	36.68	36.60	-5	5,891	-0.08%
2019/01/16	9	37.53	21	37.51	37.25	-12	5,795	-0.21%
2019/01/15	3.1	37.14	0	0.00	38.35	3.1	5,643	0.05%
2019/01/14	2	37.00	7	36.98	37.15	-5	5,462	-0.09%
2019/01/11	5.1	35.64	2	35.78	36.10	3.1	5,073	0.06%
2019/01/10	28.1	35.82	24	35.30	35.85	4.1	4,792	0.08%
2019/01/09	21	35.03	51	35.33	34.90	-30	4,390	-0.68%
2019/01/08	42	34.23	17	34.27	34.95	25	3,940	0.63%
2019/01/07	19.1	30.52	17	31.30	31.80	2.1	3,550	0.06%
2019/01/04	0	0.00	2	28.60	29.50	-2	3,422	-0.06%
2019/01/03	1	31.05	0	0.00	30.10	1	3,335	0.03%
2018/12/28	4	31.18	4	31.28	31.40	0	3,122	0.00%
2018/12/27	2	31.53	5	31.73	32.00	-3	3,038	-0.10%
2018/12/26	9	31.88	5.3	32.44	31.20	3.7	2,925	0.13%
2018/12/25	18	33.33	15	34.18	32.10	3	2,824	0.11%
2018/12/24	25	34.61	6	34.89	35.25	19	2,592	0.73%
2018/12/22	2.1	32.41	4	32.86	33.40	-1.9	2,312	-0.08%
2018/12/21	4.1	30.67	2	30.40	31.85	2.1	2,188	0.10%
2018/12/20	3	29.35	3	29.85	29.85	0	2,085	0.00%
2018/12/19	9	31.51	19	31.48	31.85	-10	1,952	-0.51%
2018/12/18	32.1	30.96	22	31.11	31.05	10.1	1,724	0.58%
2018/12/17	18	30.11	17	29.72	29.80	1	1,532	0.07%
2018/12/14	11.1	29.41	10	29.95	29.95	1.1	1,329	0.08%
2018/12/13	2.1	28.39	2	28.90	28.90	0.1	1,149	0.01%
2018/12/12	0	0.00	1	24.20	26.30	-1	938	-0.11%
2018/12/11	0	0.00	1	23.95	23.95	-1	870	-0.11%
2018/12/10	0	0.00	1	23.75	23.65	-1	868	-0.12%
2018/12/07	2	25.00	2	25.10	23.95	0	862	0.00%
2018/12/06	3	24.47	3	24.10	24.35	0	837	0.00%
2018/12/05	0	0.00	1	23.85	24.20	-1	809	-0.12%
2018/12/03	4	22.99	0	0.00	23.00	4	773	0.52%
2018/11/22	1	21.25	0	0.00	20.95	1	751	0.13%
2018/10/30	2	21.20	2	21.35	20.85	0	763	0.00%
2018/10/11	0	0.00	1	20.50	20.35	-1	704	-0.14%
2018/10/08	0	0.00	1	22.25	22.15	-1	679	-0.15%
2018/10/05	1	22.50	0	0.00	22.00	1	665	0.15%
2018/10/04	1	23.45	0	0.00	23.20	1	647	0.15%
2018/10/03	0	0.00	1	24.50	24.15	-1	632	-0.16%
2018/10/02	3	24.00	4	23.98	24.70	-1	588	-0.17%
2018/10/01	4	24.23	9	23.96	24.35	-5	572	-0.87%
2018/09/28	10	23.53	3	23.82	24.35	7	511	1.37%
2018/09/27	1	22.10	1	22.70	22.70	0	392	0.00%
2018/09/25	0	0.00	4	21.83	21.70	-4	345	-1.16%
2018/09/21	2	21.80	0	0.00	22.20	2	331	0.60%
2018/09/19	0	0.00	16	20.06	20.05	-16	225	-7.09%
2018/09/14	0	0.00	28	20.07	20.20	-28	219	-12.76%
2018/09/12	21	19.82	0	0.00	19.80	21	211	9.94%
2018/09/10	0	0.00	1	20.00	20.10	-1	205	-0.49%
2018/09/06	5	20.13	5	20.45	20.00	0	184	0.00%
2018/09/05	0	0.00	5	20.75	20.45	-5	182	-2.74%
2018/09/03	0	0.00	6	20.19	20.10	-6	184	-3.25%
2018/08/29	4	19.55	0	0.00	19.55	4	181	2.20%
2018/08/28	1	19.55	12	19.81	19.55	-11	185	-5.91%
2018/08/22	0	0.00	4	18.42	18.30	-4	158	-2.56%
2018/08/17	0	0.00	8	18.80	18.80	-8	155	-5.13%
2018/08/16	0	0.00	2	18.60	18.65	-2	153	-1.30%
2018/08/13	5	18.20	75	18.53	18.20	-70	147	-47.51%
2018/08/10	10	18.70	0	0.00	18.70	10	139	7.18%
2018/08/08	6	19.03	0	0.00	19.00	6	131	4.56%
2018/08/02	3	19.90	61	20.01	19.85	-58	111	-51.92%
2018/07/31	3	20.05	5	20.40	20.05	-2	109	-1.83%
2018/07/30	2	20.30	3	20.40	20.30	-1	108	-0.92%
2018/07/27	0	0.00	5	20.20	20.35	-5	108	-4.61%
2018/07/26	0	0.00	21	20.35	20.10	-21	107	-19.58%
2018/07/25	0	0.00	17	20.31	20.35	-17	106	-15.91%
2018/07/24	0	0.00	2	20.30	20.25	-2	107	-1.87%
2018/07/19	1	20.05	0	0.00	20.05	1	112	0.89%
2018/07/18	4	20.30	0	0.00	20.30	4	113	3.52%
2018/07/17	0	0.00	6	20.70	20.65	-6	116	-5.16%
2018/07/13	0	0.00	1	20.50	20.45	-1	122	-0.82%
2018/07/12	0	0.00	2	20.45	20.40	-2	123	-1.62%
2018/07/11	0	0.00	4	20.43	20.30	-4	124	-3.22%
2018/07/10	1	20.20	0	0.00	20.20	1	125	0.80%
2018/07/06	9	20.07	0	0.00	20.05	9	128	7.01%
2018/07/04	15	20.17	0	0.00	20.05	15	129	11.56%
2018/07/02	2	21.00	0	0.00	21.00	2	131	1.53%
2018/06/29	3	21.00	0	0.00	21.00	3	132	2.27%
2018/06/28	3	21.10	0	0.00	21.15	3	132	2.27%
2018/06/27	9	21.00	0	0.00	21.00	9	133	6.76%
2018/06/26	0	0.00	0	21.30	21.15	0	132	-0.01%
2018/06/25	19	21.62	1	21.90	21.50	18	132	13.57%
2018/06/22	0	0.00	2	22.50	22.35	-2	131	-1.52%
2018/06/21	4	22.34	0	0.00	22.30	4	131	3.03%
2018/06/20	0	0.00	15	22.55	22.65	-15	133	-11.23%
2018/06/19	7	21.81	0	0.00	22.30	7	127	5.47%
2018/06/13	17	22.54	0	0.00	22.40	17	129	13.10%
2018/06/12	10	22.99	6	23.48	23.15	4	127	3.14%
2018/06/08	0	0.00	9	22.25	22.30	-9	120	-7.44%
2018/06/07	0	0.00	1	21.75	21.75	-1	119	-0.84%
2018/06/06	4	21.35	14	21.80	21.35	-10	118	-8.44%
2018/06/04	0	0.00	10	20.63	20.80	-10	109	-9.14%
2018/05/31	9	20.25	0	0.00	20.60	9	109	8.24%
2018/05/30	13	20.67	0	0.00	20.60	13	110	11.74%
2018/05/29	8	20.80	0	0.00	21.05	8	108	7.35%
2018/05/23	1	19.90	0	0.00	20.00	1	103	0.97%
2018/05/10	0	0.00	16	20.51	20.35	-16	124	-12.82%
2018/04/19	25	21.39	0	0.00	21.25	25	127	19.60%
2018/04/02	0	0.00	50	23.16	23.10	-50	150	-33.16%
2018/03/22	0	0.00	20	24.01	24.10	-20	184	-10.82%
2018/03/16	0	0.00	1	25.10	24.85	-1	192	-0.52%
2018/01/24	1	28.00	0	0.00	28.00	1	371	0.27%
2018/01/23	0	0.00	2	28.25	28.15	-2	378	-0.53%
2018/01/16	2	27.98	0	0.00	28.20	2	469	0.43%
2018/01/04	0	0.00	3	30.08	30.00	-3	684	-0.44%