泰碩 (3338)-第一金-忠孝券商分點個股進出

台股 » 個股 » 泰碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰碩

(3338)

可現股當沖

股價
70.5
漲跌
▼2.1
漲幅
-2.89%
成交量
12,301張
產業
上市電子零組件類股▲1.55%
520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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	54	71.44	1	70.60	70.50	53	4,646	1.14%
2024/04/25	8	72.54	7	73.86	72.60	1	4,455	0.02%
2024/04/24	0	0.00	31	71.91	73.30	-31	4,192	-0.74%
2024/04/22	5	65.30	0	0.00	64.80	5	4,080	0.12%
2024/04/19	2	68.00	3	69.33	67.80	-1	4,057	-0.02%
2024/04/18	35	70.34	8	70.55	70.10	27	4,021	0.67%
2024/04/17	10	67.58	10	69.22	69.20	0	3,961	0.00%
2024/04/15	0	0.00	4	67.40	67.00	-4	3,909	-0.10%
2024/04/12	4	69.28	5	69.30	68.80	-1	3,905	-0.03%
2024/04/11	0	0.00	43	67.98	67.90	-43	3,907	-1.10%
2024/04/10	1	70.10	0	0.00	68.90	1	4,013	0.02%
2024/04/09	3	67.33	2	69.15	70.50	1	4,009	0.02%
2024/04/08	0	0.00	1	66.30	65.80	-1	3,965	-0.03%
2024/04/02	5	65.20	0	0.00	65.10	5	4,399	0.11%
2024/04/01	1	65.20	0	0.00	65.40	1	4,473	0.02%
2024/03/29	2	64.95	0	0.00	64.70	2	4,465	0.04%
2024/03/28	24	65.11	1	64.70	64.70	23	4,449	0.52%
2024/03/27	15	65.41	0	0.00	65.40	15	4,455	0.34%
2024/03/26	6	66.57	42	65.46	65.30	-36	4,443	-0.81%
2024/03/25	0	0.00	1	67.20	67.30	-1	4,406	-0.02%
2024/03/22	3	66.17	0	65.75	65.70	3	4,392	0.07%
2024/03/21	1	66.40	0	0.00	66.20	1	4,376	0.02%
2024/03/20	1	66.80	12	66.71	66.00	-11	4,370	-0.25%
2024/03/19	0	68.90	0	0.00	67.50	0	4,349	0.00%
2024/03/18	6	68.10	0	0.00	68.90	6	4,375	0.14%
2024/03/15	1	67.60	19	67.84	67.60	-18	4,498	-0.40%
2024/03/14	2	68.00	93	68.58	67.90	-91	4,481	-2.03%
2024/03/13	29	70.04	20	70.46	71.00	9	4,425	0.20%
2024/03/12	11	70.98	12	72.03	72.40	-1	4,272	-0.02%
2024/03/11	0	0.00	1	70.70	68.70	-1	4,134	-0.02%
2024/03/08	72	72.30	23	76.38	70.80	49	4,020	1.22%
2024/03/07	61	76.97	36	77.76	76.10	25	3,727	0.67%
2024/03/06	47	71.96	8	73.02	73.20	39	3,062	1.27%
2024/03/04	5	68.50	0	0.00	67.50	5	2,823	0.18%
2024/03/01	5	66.36	1	68.70	68.00	4	2,698	0.15%
2024/02/29	0	0.00	1	65.50	66.50	-1	2,608	-0.04%
2024/02/26	5	64.98	0	0.00	64.50	5	2,555	0.20%
2024/02/23	9	64.99	0	0.00	64.00	9	2,558	0.35%
2024/02/22	3	66.20	3	66.80	66.10	0	2,545	0.00%
2024/02/20	15	65.36	0	0.00	65.50	15	2,514	0.60%
2024/02/05	0	0.00	5	64.64	64.60	-5	2,349	-0.21%
2024/02/02	16	66.31	6	66.85	66.50	10	2,301	0.43%
2024/01/30	7	64.73	6	64.25	64.00	1	2,143	0.05%
2024/01/15	0	0.00	2	62.30	62.00	-2	2,233	-0.09%
2024/01/05	1	64.20	0	0.00	62.60	1	2,195	0.05%
2024/01/04	2	63.40	1	67.40	64.00	1	2,177	0.05%
2024/01/03	1	66.70	1	66.50	65.90	0	2,083	0.00%
2024/01/02	0	0.00	1	67.20	67.30	-1	2,062	-0.05%
2023/12/29	1	66.00	1	66.60	67.20	0	1,996	0.00%
2023/12/28	5	66.46	6	66.77	67.10	-1	1,884	-0.05%
2023/12/15	0	0.00	3	61.90	61.30	-3	2,052	-0.15%
2023/12/13	0	0.00	1	62.40	62.00	-1	2,071	-0.05%
2023/12/11	1	62.30	2	62.30	62.20	-1	2,006	-0.05%
2023/12/07	1	61.60	0	0.00	61.20	1	2,022	0.05%
2023/12/01	1	63.30	1	61.60	61.30	0	2,334	0.00%
2023/11/29	2	60.10	0	0.00	60.40	2	2,495	0.08%
2023/11/08	0	0.00	15	60.70	59.50	-15	3,099	-0.48%
2023/11/07	15	60.56	0	0.00	59.50	15	3,136	0.48%
2023/11/06	0	0.00	21	59.76	58.70	-21	3,149	-0.67%
2023/11/03	3	58.17	43	59.70	58.00	-40	3,171	-1.26%
2023/11/02	60	59.79	0.2	58.20	59.40	59.8	3,210	1.86%
2023/11/01	92	58.26	92	56.28	56.50	0	3,215	0.00%
2023/10/31	1	59.90	0	0.00	59.90	1	3,145	0.03%
2023/10/05	1	60.20	0	0.00	60.20	1	6,658	0.02%
2023/09/26	5.2	64.48	6	62.75	61.70	-0.8	6,537	-0.01%
2023/09/22	1	64.00	0	0.00	64.60	1	6,412	0.02%
2023/09/20	2	64.45	1	62.10	61.90	1	6,229	0.02%
2023/09/15	0	0.00	1	63.80	64.00	-1	6,063	-0.02%
2023/09/14	0	0.00	2	63.00	64.50	-2	6,016	-0.03%
2023/09/12	3	60.73	0	0.00	60.10	3	5,912	0.05%
2023/09/11	0	0.00	2	60.60	60.80	-2	5,902	-0.03%
2023/09/08	1	62.50	6	63.42	63.60	-5	5,850	-0.09%
2023/09/07	1	63.50	1	64.30	63.70	0	5,731	0.00%
2023/09/04	3	61.50	1	62.10	61.70	2	5,585	0.04%
2023/08/29	0	0.00	2	56.10	56.00	-2	5,441	-0.04%
2023/08/25	0	0.00	1	58.60	57.40	-1	5,449	-0.02%
2023/08/24	1	60.10	2	59.50	59.10	-1	5,458	-0.02%
2023/08/23	0	0.00	2	59.00	58.50	-2	5,453	-0.04%
2023/08/22	0	0.00	5	58.68	58.70	-5	5,453	-0.09%
2023/08/21	3	59.53	0	0.00	60.10	3	5,375	0.06%
2023/08/18	8	59.28	2	59.20	58.50	6	5,322	0.11%
2023/08/17	6	61.42	15	58.93	61.50	-9	5,252	-0.17%
2023/08/16	16	57.79	0	0.00	57.70	16	5,115	0.31%
2023/08/14	5	55.48	0	0.00	55.70	5	5,051	0.10%
2023/08/11	0	0.00	1	58.60	57.70	-1	5,027	-0.02%
2023/08/10	0	0.00	2	58.00	57.10	-2	4,973	-0.04%
2023/08/08	1	61.20	0	0.00	62.10	1	4,893	0.02%
2023/08/04	4	61.80	0	0.00	62.80	4	4,785	0.08%
2023/08/01	1	66.70	0	0.00	66.30	1	4,756	0.02%
2023/07/31	1	70.00	2	67.90	68.10	-1	4,908	-0.02%
2023/07/28	4	70.30	1	70.20	70.70	3	4,807	0.06%
2023/07/27	2	73.25	4	73.03	71.60	-2	4,702	-0.04%
2023/07/26	5	72.86	3	72.20	71.10	2	4,455	0.04%
2023/07/25	7	75.44	6	76.33	74.20	1	4,307	0.02%
2023/07/24	35	74.45	34	74.79	76.10	1	3,872	0.03%
2023/07/21	50	65.81	50	68.68	70.90	0	3,203	0.00%
2023/07/20	2	63.60	3	64.50	64.50	-1	2,530	-0.04%
2023/07/19	3	58.23	121	57.50	58.70	-118	2,430	-4.86%	大賣/鉅額交易
2023/07/18	120	60.39	1	55.60	60.00	119	2,310	5.15%	大買/鉅額交易
2023/07/17	0	0.00	6	60.48	57.90	-6	2,023	-0.30%
2023/07/06	1	49.20	0	0.00	48.50	1	1,750	0.06%
2023/07/04	0	0.00	2	50.40	50.10	-2	1,771	-0.11%
2023/06/21	2	48.60	2	49.75	49.70	0	2,131	0.00%
2023/06/09	0	0.00	6	50.17	51.10	-6	2,250	-0.27%
2023/06/08	6	48.62	0	0.00	48.60	6	2,214	0.27%
2023/06/02	5	50.30	7	50.17	50.30	-2	2,042	-0.10%
2023/06/01	1	49.85	0	0.00	50.00	1	2,021	0.05%
2023/05/26	1	47.80	0	0.00	48.25	1	1,915	0.05%
2023/05/25	0	0.00	2	48.45	47.90	-2	1,888	-0.11%
2023/05/19	2	46.05	0	0.00	46.55	2	1,830	0.11%
2023/05/05	2	51.20	3	51.67	49.25	-1	1,625	-0.06%
2023/04/28	1	47.70	0	0.00	47.80	1	1,366	0.07%
2023/04/13	0	0.00	2	47.90	47.40	-2	1,063	-0.19%
2023/04/12	0	0.00	1	47.90	47.60	-1	1,029	-0.10%
2023/04/11	2	47.15	0	0.00	47.05	2	995	0.20%
2023/04/07	1	46.90	1	46.35	46.10	0	950	0.00%
2023/03/31	0	0.00	1	47.10	47.50	-1	895	-0.11%
2023/03/30	5	48.39	1	49.00	47.00	4	875	0.46%
2023/03/28	2	48.15	0	0.00	45.25	2	700	0.29%
2023/03/27	1	43.60	6	43.88	46.85	-5	549	-0.91%
2023/03/24	0	42.80	0	0.00	42.60	0	461	0.00%
2023/03/23	10	43.45	10	43.55	43.60	0	431	0.00%
2023/03/22	5	41.15	6.5	39.75	41.40	-1.5	291	-0.52%
2023/03/20	0	0.00	1	37.45	37.45	-1	235	-0.42%
2023/03/17	0	36.95	0	0.00	36.25	0	234	0.00%
2023/03/06	6	37.68	0	0.00	37.75	6	218	2.75%
2023/02/20	0	0.00	1	36.20	36.50	-1	183	-0.54%
2023/02/15	0	0.00	31	34.57	35.00	-31	167	-18.49%
2023/02/13	1	33.35	0	0.00	33.15	1	157	0.63%
2023/02/10	15	33.45	0	0.00	33.40	15	161	9.28%
2023/02/09	15	34.23	0	0.00	34.00	15	160	9.34%
2023/02/01	0	0.00	1	33.80	33.95	-1	149	-0.67%
2023/01/30	1	32.85	0	0.00	32.65	1	148	0.67%
2022/12/01	0	0.00	1	35.55	35.50	-1	180	-0.55%
2022/11/29	1	34.25	0	0.00	34.60	1	179	0.56%
2022/11/08	0	0.00	1	33.35	33.00	-1	189	-0.53%
2022/11/03	1	32.20	0	0.00	32.50	1	187	0.53%
2022/11/02	1	32.20	0	0.00	32.40	1	190	0.52%
2022/09/02	0	0.00	1	40.60	40.20	-1	309	-0.32%
2022/08/02	0	0.00	1	41.30	41.10	-1	315	-0.32%
2022/08/01	1	41.55	0	0.00	41.75	1	316	0.32%
2022/07/20	0	40.70	0	0.00	39.85	0	330	0.00%
2022/07/19	1	40.50	0	0.00	40.60	1	333	0.30%
2022/07/07	0	0.00	1	36.00	37.00	-1	349	-0.29%
2022/07/01	0	0.00	1	36.10	33.15	-1	330	-0.30%
2022/06/30	5	36.75	5	36.61	36.50	0	327	0.00%
2022/06/27	1	39.60	0	0.00	39.55	1	366	0.27%
2022/04/07	0	0.00	0	54.00	52.10	0	2,394	0.00%
2022/04/06	0	0.00	1	53.80	54.30	-1	2,414	-0.04%
2022/03/31	1	53.60	0	0.00	53.90	1	2,422	0.04%
2022/03/30	1	52.20	1	52.20	53.20	0	2,457	0.00%
2022/03/28	1	51.10	1	50.90	51.80	0	2,507	0.00%
2022/03/25	0	0.00	66	52.00	51.80	-66	2,511	-2.63%
2022/03/17	0	0.00	1	53.00	53.20	-1	2,578	-0.04%
2022/03/15	1	51.50	5	51.30	51.50	-4	2,616	-0.15%
2022/03/07	2	52.40	15	52.16	52.80	-13	3,406	-0.38%
2022/03/04	10	56.25	0	0.00	55.40	10	3,446	0.29%
2022/03/01	0	0.00	6	54.40	54.10	-6	3,593	-0.17%
2022/02/24	7	53.54	0	0.00	52.60	7	4,031	0.17%
2022/02/23	0	0.00	9	55.50	55.80	-9	4,017	-0.22%
2022/02/22	2	54.80	5	54.30	54.50	-3	4,026	-0.07%
2022/02/21	0	0.00	0	56.60	56.60	0	3,997	0.00%
2022/02/17	5	58.00	2	58.20	57.90	3	3,961	0.08%
2022/02/16	6	55.83	1	55.60	55.40	5	3,851	0.13%
2022/02/15	1	55.70	1	55.30	55.20	0	3,873	0.00%
2022/02/14	5	55.50	0	0.00	55.50	5	3,910	0.13%
2022/02/10	1	60.10	1	60.50	60.30	0	3,806	0.00%
2022/02/09	6	59.85	9	61.21	61.20	-3	3,670	-0.08%
2022/02/08	4	59.85	5	61.56	60.60	-1	3,523	-0.03%
2022/02/07	1	58.49	4	58.60	58.60	-3	3,143	-0.10%
2022/01/25	1	52.20	1	52.50	52.00	0	2,990	0.00%
2022/01/24	1	51.00	3	53.37	53.70	-2	2,971	-0.07%
2022/01/21	4	54.55	1	52.60	52.60	3	2,933	0.10%
2022/01/20	11	57.90	6	57.42	57.30	5	2,859	0.17%
2022/01/19	0	0.00	3	57.53	58.10	-3	2,699	-0.11%
2022/01/18	2	55.10	0	0.00	55.30	2	2,547	0.08%
2022/01/13	1	52.20	0	0.00	53.00	1	2,473	0.04%
2022/01/10	0	0.00	40	54.22	54.00	-40	2,441	-1.64%
2021/12/30	40	54.55	0	0.00	54.90	40	2,313	1.73%
2021/12/27	2	54.00	1	53.70	53.70	1	2,275	0.04%
2021/12/17	0	0.00	1	51.70	51.40	-1	2,135	-0.05%
2021/12/14	0	0.00	1.5	54.07	52.70	-1.5	2,094	-0.07%
2021/12/10	2	54.70	2	54.50	54.50	0	2,037	0.00%
2021/12/08	2	55.15	1	54.90	54.90	1	1,982	0.05%
2021/12/07	3	55.43	6	54.82	54.00	-3	1,929	-0.16%
2021/12/03	11	61.40	10	61.80	59.60	1	1,681	0.06%
2021/12/02	5	59.40	5	60.00	62.20	0	1,365	0.00%
2021/12/01	4	54.50	4	55.40	56.60	0	1,171	0.00%
2021/11/30	8	55.16	6	56.23	55.30	2	1,135	0.18%
2021/11/29	0	0.00	2	53.50	54.00	-2	1,067	-0.19%
2021/11/26	0	0.00	5	57.12	55.00	-5	1,013	-0.49%
2021/11/25	2	57.45	0	0.00	57.60	2	944	0.21%
2021/11/24	21	57.43	18	57.91	57.80	3	841	0.36%
2021/11/23	5	55.34	1	56.10	56.10	4	527	0.76%
2021/11/16	1	44.80	1	43.90	43.80	0	335	0.00%
2021/11/15	1	44.90	1	44.40	44.60	0	331	0.00%
2021/11/12	2	45.75	1	44.90	45.40	1	324	0.31%
2021/11/11	2	45.63	1	46.60	46.60	1	285	0.35%
2021/08/30	2	43.70	0	0.00	43.65	2	595	0.34%
2021/08/09	0	0.00	1	48.10	47.50	-1	686	-0.15%
2021/08/03	1	49.70	0	0.00	49.55	1	760	0.13%
2021/07/28	6	51.55	0	0.00	51.10	6	772	0.78%
2021/07/20	0	0.00	2	51.65	51.80	-2	791	-0.25%
2021/07/16	1	54.70	0	0.00	54.30	1	811	0.12%
2021/07/13	0	0.00	9	53.60	52.60	-9	810	-1.11%
2021/07/09	0	0.00	1	53.50	53.30	-1	839	-0.12%
2021/07/07	0	0.00	1	52.50	51.70	-1	951	-0.11%
2021/07/01	2	51.55	0	0.00	51.10	2	981	0.20%
2021/06/30	1	51.70	0	0.00	51.80	1	995	0.10%
2021/06/29	1	51.60	0	0.00	51.60	1	1,028	0.10%
2021/06/28	1	52.10	0	0.00	52.40	1	1,131	0.09%
2021/06/25	2	52.50	0	0.00	52.40	2	1,146	0.17%
2021/06/24	2	53.15	4	53.00	53.00	-2	1,142	-0.18%
2021/06/23	1	53.60	1	54.00	53.60	0	1,137	0.00%
2021/06/22	2	55.10	0	0.00	53.80	2	1,130	0.18%
2021/06/21	0	0.00	4	53.38	55.00	-4	1,095	-0.37%
2021/06/18	8	54.00	1	54.30	54.70	7	1,008	0.69%
2021/06/17	0	0.00	1	49.50	49.75	-1	957	-0.10%
2021/06/02	1	49.00	0	0.00	49.60	1	1,026	0.10%
2021/06/01	0	0.00	1	50.00	50.50	-1	1,012	-0.10%
2021/05/25	1	45.90	0	0.00	46.60	1	1,003	0.10%
2021/05/14	0	0.00	5	44.92	45.50	-5	998	-0.50%
2021/05/12	0	0.00	1	47.50	45.00	-1	979	-0.10%
2021/05/03	0	0.00	1	59.40	58.50	-1	922	-0.11%
2021/04/29	1	60.90	0	0.00	61.10	1	918	0.11%
2021/04/27	1	61.50	6	62.12	61.50	-5	941	-0.53%
2021/04/14	1	65.70	0	0.00	67.50	1	1,027	0.10%
2021/04/07	0	0.00	21	64.06	64.50	-21	960	-2.19%
2021/04/06	1	64.90	16	64.79	64.70	-15	953	-1.57%
2021/04/01	36	65.31	20	65.51	65.60	16	940	1.70%
2021/03/31	51	65.00	30	65.95	66.00	21	907	2.31%
2021/03/26	0	0.00	5	60.40	60.20	-5	796	-0.63%
2021/03/25	0	0.00	1	60.50	60.40	-1	806	-0.12%
2021/03/24	1	61.20	0	0.00	61.20	1	807	0.12%
2021/03/23	0	0.00	1	61.80	61.40	-1	811	-0.12%
2021/03/22	1	62.30	0	0.00	62.20	1	817	0.12%
2021/03/19	0	0.00	1	62.90	62.80	-1	824	-0.12%
2021/03/17	5	63.80	34	63.67	63.50	-29	827	-3.51%
2021/03/16	50	63.12	17	63.59	63.80	33	823	4.01%
2021/03/11	0	0.00	2	60.80	61.00	-2	834	-0.24%
2021/02/19	2	59.50	0	0.00	60.30	2	1,432	0.14%
2021/02/18	0	0.00	50	58.65	59.60	-50	1,453	-3.44%
2021/02/17	0	0.00	44	57.27	57.50	-44	1,475	-2.98%
2021/02/05	0	0.00	35	56.22	56.10	-35	1,521	-2.30%
2021/02/04	138	56.39	9	56.50	56.40	129	1,734	7.44%	大買/鉅額交易
2021/01/25	1	59.10	2	58.60	59.20	-1	1,924	-0.05%
2021/01/21	2	58.00	0	0.00	58.10	2	1,944	0.10%
2021/01/20	0	0.00	1	61.20	59.50	-1	1,947	-0.05%
2021/01/18	0	0.00	1	62.80	62.80	-1	1,943	-0.05%
2021/01/15	1	66.40	2	64.60	64.50	-1	1,937	-0.05%
2021/01/13	1	66.40	0	0.00	65.90	1	1,888	0.05%
2021/01/11	0	0.00	1	66.20	65.50	-1	1,826	-0.05%
2021/01/08	2	65.90	2	66.30	65.90	0	1,830	0.00%
2021/01/05	1	65.10	0	0.00	65.60	1	1,790	0.06%
2020/12/29	0	0.00	1	63.90	63.80	-1	1,808	-0.06%
2020/12/21	0	0.00	2	64.90	64.80	-2	1,992	-0.10%
2020/12/01	1	68.20	0	0.00	68.30	1	2,002	0.05%
2020/11/30	4	69.08	0	0.00	69.40	4	1,983	0.20%
2020/11/27	0	0.00	5	67.44	68.40	-5	1,910	-0.26%
2020/11/26	0	0.00	1	64.90	64.90	-1	1,859	-0.05%
2020/11/24	0	0.00	1	66.30	66.40	-1	1,834	-0.05%
2020/11/23	1	68.00	0	0.00	67.90	1	1,810	0.06%
2020/11/20	1	68.50	1	69.10	68.40	0	1,830	0.00%
2020/11/19	2	68.55	1	69.10	69.10	1	1,814	0.06%
2020/11/18	2	69.05	0	0.00	68.50	2	1,780	0.11%
2020/11/17	0	0.00	3	64.30	64.40	-3	1,626	-0.18%
2020/11/16	5	64.70	0	0.00	64.90	5	1,688	0.30%
2020/11/12	0	0.00	3	64.27	65.70	-3	1,655	-0.18%
2020/11/11	1	62.30	0	0.00	62.30	1	1,453	0.07%
2020/11/10	3	62.80	0	0.00	62.20	3	1,449	0.21%
2020/11/09	0	0.00	2	61.50	61.80	-2	1,435	-0.14%
2020/11/06	2	60.30	0	0.00	59.60	2	1,420	0.14%
2020/10/28	1	58.00	0	0.00	57.60	1	1,532	0.07%
2020/10/27	1	59.00	0	0.00	59.00	1	1,544	0.06%
2020/10/16	1	60.70	0	0.00	60.70	1	1,757	0.06%
2020/10/15	0	0.00	1	62.10	62.30	-1	1,791	-0.06%
2020/10/08	2	65.50	2	64.00	64.20	0	2,100	0.00%
2020/09/25	0	0.00	1	57.00	56.20	-1	2,815	-0.04%
2020/09/21	0	0.00	1	64.70	64.30	-1	2,939	-0.03%
2020/09/09	0	0.00	5	63.00	64.00	-5	3,139	-0.16%
2020/09/08	0	0.00	7	64.13	63.00	-7	3,159	-0.22%
2020/09/03	5	69.00	0	0.00	67.20	5	3,237	0.15%
2020/08/28	1	67.80	0	0.00	67.30	1	3,448	0.03%
2020/08/27	0	0.00	3	67.80	67.20	-3	3,487	-0.09%
2020/08/26	2	68.65	2	69.50	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	0	0.00	1	68.00	67.20	-1	3,693	-0.03%
2020/08/21	2	66.90	1	67.00	67.30	1	3,710	0.03%
2020/08/20	15	66.25	0	0.00	65.40	15	3,746	0.40%
2020/08/19	5	72.60	7	73.31	72.60	-2	3,790	-0.05%
2020/08/17	1	76.60	0	0.00	76.30	1	3,839	0.03%
2020/08/14	4	76.00	0	0.00	76.10	4	3,873	0.10%
2020/08/13	0	0.00	2	75.35	75.10	-2	3,893	-0.05%
2020/08/12	3	77.30	0	0.00	76.10	3	3,914	0.08%
2020/08/11	0	0.00	2	76.40	76.00	-2	3,950	-0.05%
2020/08/10	5	78.82	0	0.00	78.30	5	4,018	0.12%
2020/08/07	3	80.37	2	80.00	79.50	1	4,125	0.02%
2020/08/06	2	77.40	6	77.68	77.40	-4	4,122	-0.10%
2020/08/03	0	0.00	2	78.75	78.40	-2	4,296	-0.05%
2020/07/31	2	80.95	1	80.40	82.00	1	4,366	0.02%
2020/07/30	4	79.70	0	0.00	81.10	4	4,442	0.09%
2020/07/29	1	78.00	0	0.00	78.90	1	4,670	0.02%
2020/07/28	0	0.00	1	80.00	77.00	-1	4,731	-0.02%
2020/07/27	5	82.02	0	0.00	80.10	5	4,772	0.10%
2020/07/24	7	81.89	9	82.42	82.00	-2	4,999	-0.04%
2020/07/23	12	83.63	3	83.57	83.80	9	5,474	0.16%
2020/07/22	2	85.20	5	84.98	85.10	-3	5,504	-0.05%
2020/07/21	6	84.10	1	83.90	84.70	5	5,508	0.09%
2020/07/20	1	82.30	3	82.87	82.40	-2	5,548	-0.04%
2020/07/17	0	0.00	1	85.20	84.40	-1	5,552	-0.02%
2020/07/16	0	0.00	2	87.10	87.00	-2	5,584	-0.04%
2020/07/15	3	88.33	3	90.10	87.40	0	5,595	0.00%
2020/07/13	2	86.90	1	86.90	86.50	1	5,645	0.02%
2020/07/10	0	0.00	10	87.50	86.50	-10	5,669	-0.18%
2020/07/09	0	0.00	3	91.60	90.20	-3	5,663	-0.05%
2020/07/08	1	92.00	0	0.00	91.70	1	5,700	0.02%
2020/07/07	10	89.00	142	89.09	92.20	-132	5,743	-2.30%	大賣/鉅額交易
2020/07/06	140	90.41	0	0.00	90.50	140	5,507	2.54%	大買/鉅額交易
2020/06/30	3	90.53	1	90.90	90.60	2	5,904	0.03%
2020/06/29	7	90.14	9	89.93	89.70	-2	5,942	-0.03%
2020/06/24	2	88.90	2	89.60	88.60	0	5,986	0.00%
2020/06/23	0	0.00	3	88.70	88.60	-3	6,074	-0.05%
2020/06/18	4	88.70	1	89.00	88.60	3	6,555	0.05%
2020/06/16	0	0.00	1	89.00	90.20	-1	6,780	-0.01%
2020/06/15	0	0.00	1	88.20	87.60	-1	7,043	-0.01%
2020/06/12	2	87.15	0	0.00	88.00	2	7,310	0.03%
2020/06/08	1	92.90	0	0.00	92.60	1	8,061	0.01%
2020/06/05	1	92.80	0	0.00	94.60	1	8,267	0.01%
2020/06/02	1	94.30	3	93.27	91.90	-2	8,694	-0.02%
2020/05/27	1	91.80	2	92.10	90.90	-1	9,238	-0.01%
2020/05/26	0	0.00	1	93.10	92.70	-1	9,535	-0.01%
2020/05/25	1	89.90	0	0.00	89.80	1	9,889	0.01%
2020/05/22	0	0.00	4	92.63	90.80	-4	10,018	-0.04%
2020/05/21	1	91.90	1	90.90	92.00	0	9,998	0.00%
2020/05/18	2	91.65	0	0.00	90.90	2	9,965	0.02%
2020/05/15	0	0.00	1	94.20	90.30	-1	9,945	-0.01%
2020/05/14	0	0.00	1	95.00	92.60	-1	9,870	-0.01%
2020/05/13	1	93.00	3	92.90	93.70	-2	9,811	-0.02%
2020/05/11	1	95.80	0	0.00	95.30	1	9,941	0.01%
2020/05/08	1	95.10	0	0.00	94.60	1	9,931	0.01%
2020/05/07	2	99.65	50	100.02	96.90	-48	9,868	-0.49%
2020/05/06	40	98.92	0	0.00	98.20	40	9,762	0.41%
2020/05/05	13	98.91	3	101.00	98.50	10	9,741	0.10%
2020/05/04	1	97.20	3	96.93	98.00	-2	9,542	-0.02%
2020/04/30	2	97.60	1	97.40	96.70	1	9,499	0.01%
2020/04/29	18	99.36	9	99.07	97.00	9	9,497	0.09%
2020/04/28	1	97.50	17	97.75	99.20	-16	9,332	-0.17%
2020/04/27	2	91.70	2	91.30	90.90	0	8,871	0.00%
2020/04/24	0	0.00	5	89.20	90.00	-5	8,832	-0.06%
2020/04/23	2	89.60	0	0.00	90.00	2	8,807	0.02%
2020/04/21	0	0.00	5	88.64	87.90	-5	8,709	-0.06%
2020/04/17	1	88.00	0	0.00	88.10	1	8,629	0.01%
2020/04/16	10	91.70	12	92.54	90.80	-2	8,588	-0.02%
2020/04/15	7	90.56	0	0.00	91.10	7	8,512	0.08%
2020/04/14	1	90.90	0	0.00	91.30	1	8,509	0.01%
2020/04/13	2	91.25	2	90.10	90.10	0	8,521	0.00%
2020/04/10	0	0.00	2	90.95	90.60	-2	8,423	-0.02%
2020/04/09	1	88.00	0	0.00	87.50	1	8,305	0.01%
2020/04/08	1	90.60	0	0.00	90.60	1	8,261	0.01%
2020/04/07	12	91.74	4	91.88	90.10	8	8,198	0.10%
2020/04/06	0	0.00	4	90.45	91.80	-4	8,011	-0.05%
2020/04/01	3	87.50	1	89.00	87.60	2	7,877	0.03%
2020/03/31	2	87.55	2	87.80	86.70	0	7,985	0.00%
2020/03/30	0	0.00	2	88.00	87.10	-2	7,973	-0.03%
2020/03/27	20	89.58	26	85.81	84.70	-6	8,009	-0.07%
2020/03/26	15	87.78	4	86.75	88.00	11	8,005	0.14%
2020/03/25	2	87.10	1	84.80	84.00	1	7,898	0.01%
2020/03/24	2	84.45	3	85.43	84.90	-1	7,733	-0.01%
2020/03/23	0	0.00	2	78.90	80.00	-2	7,629	-0.03%
2020/03/20	0	0.00	3	75.50	77.00	-3	7,849	-0.04%
2020/03/19	33	71.85	19	73.12	70.00	14	8,024	0.17%
2020/03/18	26	81.46	34	81.22	77.70	-8	7,779	-0.10%
2020/03/17	7	79.47	9	77.79	79.80	-2	7,527	-0.03%
2020/03/16	9	83.90	13	83.95	77.00	-4	7,345	-0.05%
2020/03/13	19	76.78	15	77.77	85.00	4	7,123	0.06%
2020/03/12	0	0.00	1	87.20	84.30	-1	6,970	-0.01%
2020/03/11	6	88.98	1	91.30	88.80	5	6,873	0.07%
2020/03/10	1	90.50	5	87.82	91.00	-4	6,670	-0.06%
2020/03/09	15	85.85	1	86.50	84.10	14	6,453	0.22%
2020/03/06	2	90.35	6	89.80	89.90	-4	6,382	-0.06%
2020/03/05	7	89.29	13	89.33	89.20	-6	6,342	-0.09%
2020/03/04	4	83.18	1	82.30	83.60	3	6,476	0.05%
2020/03/03	4	84.60	0	0.00	82.50	4	6,458	0.06%
2020/03/02	2	81.10	1	82.00	82.10	1	6,374	0.02%
2020/02/27	9	85.74	3	83.83	79.70	6	6,266	0.10%
2020/02/26	6	83.03	13	85.09	86.90	-7	6,006	-0.12%
2020/02/25	7	76.63	4	77.75	79.00	3	5,555	0.05%
2020/02/18	1	76.00	1	77.70	75.10	0	5,734	0.00%
2020/02/17	0	0.00	2	76.30	76.40	-2	5,816	-0.03%
2020/02/13	2	80.00	3	80.43	77.10	-1	5,845	-0.02%
2020/02/12	0	0.00	4	75.70	75.60	-4	5,704	-0.07%
2020/02/10	1	74.60	2	74.15	74.80	-1	5,900	-0.02%
2020/02/07	1	75.40	0	0.00	74.50	1	6,099	0.02%
2020/02/06	0	0.00	1	77.40	77.20	-1	6,246	-0.02%
2020/01/20	0	0.00	3	89.00	89.00	-3	6,625	-0.05%
2020/01/16	17	89.90	0	0.00	89.80	17	6,887	0.25%
2020/01/14	0	0.00	1	91.00	91.10	-1	7,415	-0.01%
2020/01/13	1	89.40	1	90.40	90.50	0	7,440	0.00%
2020/01/10	3	87.50	4	88.23	88.00	-1	7,504	-0.01%
2020/01/09	2	90.30	0	0.00	90.00	2	7,496	0.03%
2020/01/08	6	89.97	0	0.00	89.90	6	7,601	0.08%
2020/01/06	2	91.50	10	93.20	91.60	-8	7,678	-0.10%
2020/01/02	3	96.30	0	0.00	96.00	3	7,952	0.04%
2019/12/27	0	0.00	7	95.00	95.00	-7	8,834	-0.08%
2019/12/24	1	95.60	0	0.00	97.60	1	8,898	0.01%
2019/12/23	1	95.60	1	97.00	95.00	0	8,878	0.00%
2019/12/20	1	95.40	0	0.00	95.50	1	8,867	0.01%
2019/12/18	1	94.10	0	0.00	94.10	1	9,095	0.01%
2019/12/17	27	98.84	23	98.03	95.60	4	9,503	0.04%
2019/12/16	0	0.00	5	95.48	95.40	-5	9,286	-0.05%
2019/12/09	10	94.50	0	0.00	93.80	10	9,898	0.10%
2019/12/06	1	93.50	1	94.00	93.10	0	9,987	0.00%
2019/12/05	0	0.00	1	93.00	93.20	-1	10,004	-0.01%
2019/12/03	0	0.00	1	90.80	90.80	-1	10,373	-0.01%
2019/12/02	1	93.20	3	91.27	92.00	-2	10,553	-0.02%
2019/11/29	78	96.89	52	93.88	93.00	26	10,837	0.24%
2019/11/26	4	91.20	4	91.00	91.00	0	11,262	0.00%
2019/11/25	0	0.00	1	92.00	90.20	-1	11,385	-0.01%
2019/11/22	0	0.00	2	89.00	88.00	-2	11,524	-0.02%
2019/11/21	6	88.38	0	0.00	88.90	6	11,884	0.05%
2019/11/20	10	87.06	6	87.82	87.80	4	12,429	0.03%
2019/11/19	0	0.00	1	90.40	89.90	-1	12,550	-0.01%
2019/11/18	1	90.50	5	89.50	90.90	-4	12,826	-0.03%
2019/11/15	0	0.00	2	90.55	90.20	-2	13,084	-0.02%
2019/11/11	1	93.60	37	93.51	92.00	-36	14,183	-0.25%
2019/11/08	0	0.00	31	93.80	94.30	-31	14,793	-0.21%
2019/11/07	11	94.98	12	93.10	92.90	-1	15,392	-0.01%
2019/11/06	129	97.53	61	96.44	95.50	68	15,765	0.43%	大買/
2019/11/05	12	94.14	11	95.23	96.00	1	15,825	0.01%
2019/11/04	3	93.40	4	92.83	92.80	-1	15,816	-0.01%
2019/11/01	1	92.20	2	90.75	92.20	-1	15,865	-0.01%
2019/10/31	0	0.00	5	90.20	90.60	-5	15,969	-0.03%
2019/10/30	1	93.50	0	0.00	92.80	1	16,076	0.01%
2019/10/29	8	96.34	3	95.67	92.80	5	16,206	0.03%
2019/10/28	0	0.00	1	98.70	97.80	-1	16,139	-0.01%
2019/10/25	1	99.90	9	98.87	97.80	-8	16,135	-0.05%
2019/10/24	1	98.00	0	0.00	98.00	1	16,112	0.01%
2019/10/23	8	100.08	1	101.00	97.60	7	16,129	0.04%
2019/10/22	18	98.54	43	99.91	100.50	-25	16,011	-0.16%
2019/10/21	2	96.10	1	96.20	95.80	1	16,012	0.01%
2019/10/18	5	97.12	1	96.60	97.00	4	16,083	0.02%
2019/10/17	6	95.25	6	94.43	95.90	0	16,075	0.00%
2019/10/16	7	96.14	6	96.90	93.60	1	16,133	0.01%
2019/10/15	7	97.07	4	97.38	95.60	3	16,127	0.02%
2019/10/14	12	98.38	1	99.70	96.90	11	16,236	0.07%
2019/10/09	5	98.18	9	97.39	97.30	-4	16,162	-0.02%
2019/10/08	4	98.05	4	99.00	97.50	0	16,156	0.00%
2019/10/07	7	99.77	10	101.32	99.80	-3	16,067	-0.02%
2019/10/04	2	96.05	4	96.00	95.10	-2	15,759	-0.01%
2019/10/03	10	94.85	12	95.54	96.50	-2	15,622	-0.01%
2019/10/02	1	91.90	0	0.00	92.30	1	15,378	0.01%
2019/10/01	1	89.20	1	90.00	91.50	0	15,417	0.00%
2019/09/27	2	89.05	16	88.75	89.70	-14	15,448	-0.09%
2019/09/26	1	92.70	1	91.20	91.00	0	15,364	0.00%
2019/09/25	7	91.47	1	92.60	91.20	6	15,396	0.04%
2019/09/24	27	94.52	20	95.35	92.20	7	15,598	0.04%
2019/09/23	40	94.14	31	95.31	94.20	9	15,578	0.06%
2019/09/20	10	95.30	10	94.37	96.30	0	15,538	0.00%
2019/09/19	1	89.10	2	89.25	89.00	-1	15,258	-0.01%
2019/09/18	2	87.90	4	86.75	89.20	-2	15,388	-0.01%
2019/09/17	6	87.32	2	88.20	86.60	4	15,311	0.03%
2019/09/16	2	90.95	3	90.00	90.40	-1	15,312	-0.01%
2019/09/11	1	86.60	2	89.90	91.30	-1	15,835	-0.01%
2019/09/10	3	90.07	1	90.40	88.60	2	15,670	0.01%
2019/09/09	1	91.70	2	91.05	91.10	-1	15,735	-0.01%
2019/09/06	2	93.70	1	91.70	91.00	1	15,763	0.01%
2019/09/05	1	90.60	3	91.63	93.30	-2	15,706	-0.01%
2019/09/04	5	90.00	0	0.00	90.40	5	15,718	0.03%
2019/09/03	6	89.78	4	91.48	89.70	2	15,971	0.01%
2019/09/02	7	92.54	1	94.10	94.10	6	15,784	0.04%
2019/08/30	10	99.45	2	102.75	94.10	8	15,603	0.05%
2019/08/29	5	102.70	4	102.63	104.50	1	15,310	0.01%
2019/08/28	3	98.63	1	98.40	99.50	2	15,040	0.01%
2019/08/27	9	99.67	2	99.15	98.70	7	14,919	0.05%
2019/08/26	7	97.87	1	102.00	96.50	6	14,827	0.04%
2019/08/23	13	100.43	12	100.29	102.50	1	14,486	0.01%
2019/08/21	1	85.10	5	84.08	86.40	-4	13,830	-0.03%
2019/08/20	5	84.50	5	83.96	83.60	0	13,650	0.00%
2019/08/19	1	84.10	0	0.00	84.00	1	13,465	0.01%
2019/08/16	3	82.83	3	82.77	84.00	0	13,304	0.00%
2019/08/15	0	0.00	5	81.40	82.60	-5	13,138	-0.04%
2019/08/14	11	81.79	12	82.44	83.00	-1	12,923	-0.01%
2019/08/13	5	77.04	23	76.21	78.80	-18	12,624	-0.14%
2019/08/12	18	71.84	4	72.38	73.10	14	12,124	0.12%
2019/08/08	0	0.00	8	67.26	69.30	-8	11,526	-0.07%
2019/08/07	7	63.81	1	62.80	63.00	6	11,283	0.05%
2019/08/06	2	61.90	1	61.60	62.00	1	11,240	0.01%
2019/08/02	3	62.03	0	0.00	60.90	3	11,223	0.03%
2019/08/01	2	63.35	29	63.58	63.90	-27	11,152	-0.24%
2019/07/30	4	62.58	4	59.90	58.80	0	11,277	0.00%
2019/07/29	25	63.14	25	63.64	62.90	0	11,281	0.00%
2019/07/26	17	63.28	16	63.94	62.80	1	11,471	0.01%
2019/07/25	8	62.36	3	62.27	62.80	5	11,385	0.04%
2019/07/24	16	61.83	17	62.55	62.60	-1	11,330	-0.01%
2019/07/23	27	61.57	10	62.32	61.10	17	11,231	0.15%
2019/07/22	3	58.80	3	59.10	59.50	0	10,977	0.00%
2019/07/19	1	57.90	0	0.00	57.60	1	10,913	0.01%
2019/07/18	0	0.00	3	57.83	57.30	-3	10,868	-0.03%
2019/07/17	6	59.37	0	0.00	59.10	6	10,796	0.06%
2019/07/16	4	62.90	1	61.60	61.50	3	10,708	0.03%
2019/07/15	1	63.50	1	63.20	64.00	0	10,593	0.00%
2019/07/12	2	63.30	0	0.00	63.00	2	10,628	0.02%
2019/07/11	1	62.50	1	63.00	62.90	0	10,841	0.00%
2019/07/10	2	61.15	2	60.90	61.50	0	11,154	0.00%
2019/07/09	2	60.20	28	60.44	59.80	-26	11,151	-0.23%
2019/07/08	1	61.80	0	0.00	62.00	1	11,535	0.01%
2019/07/05	1	63.50	0	0.00	62.50	1	11,722	0.01%
2019/07/04	1	62.70	2	62.40	61.30	-1	11,745	-0.01%
2019/07/03	0	0.00	1	65.50	63.20	-1	11,991	-0.01%
2019/07/02	13	65.96	10	66.64	64.80	3	12,050	0.02%
2019/07/01	20	65.61	0	0.00	64.80	20	12,119	0.17%
2019/06/28	2	61.85	2	62.80	61.80	0	12,219	0.00%
2019/06/27	2	62.10	2	62.70	62.00	0	12,399	0.00%
2019/06/26	6	61.55	6	61.42	62.70	0	12,304	0.00%
2019/06/25	10	62.90	15	62.07	61.20	-5	12,128	-0.04%
2019/06/24	1	60.70	0	0.00	61.10	1	11,920	0.01%
2019/06/21	4	61.85	3	62.70	61.10	1	11,847	0.01%
2019/06/20	1	62.10	10	61.10	63.40	-9	11,615	-0.08%
2019/06/19	10	58.90	6	59.08	58.50	4	11,369	0.04%
2019/06/18	8	59.08	8	58.54	56.70	0	11,234	0.00%
2019/06/17	8	58.93	6	59.23	60.10	2	11,231	0.02%
2019/06/14	3	58.17	0	0.00	58.70	3	11,073	0.03%
2019/06/13	8	58.76	6	58.93	58.00	2	10,957	0.02%
2019/06/12	1	58.70	0	0.00	59.00	1	10,794	0.01%
2019/06/11	21	56.95	22	57.44	57.50	-1	10,554	-0.01%
2019/06/10	5	53.80	3	54.80	54.80	2	10,059	0.02%
2019/06/06	1	48.00	3	48.30	49.90	-2	9,846	-0.02%
2019/06/05	8	48.41	7	48.68	48.15	1	9,730	0.01%
2019/06/03	3	47.50	5	47.58	46.90	-2	9,617	-0.02%
2019/05/31	2	49.08	2	47.75	48.70	0	9,743	0.00%
2019/05/30	0	0.00	1	46.75	47.20	-1	9,599	-0.01%
2019/05/29	3	45.67	6	45.80	46.30	-3	9,596	-0.03%
2019/05/28	3	46.85	1	47.30	47.50	2	9,627	0.02%
2019/05/27	12	48.97	10	47.62	46.75	2	9,734	0.02%
2019/05/24	4	48.98	2	49.13	48.90	2	9,861	0.02%
2019/05/22	8	50.44	11	49.47	49.35	-3	9,720	-0.03%
2019/05/21	10	50.08	7	50.72	50.70	3	9,634	0.03%
2019/05/20	2	48.00	3	48.80	47.90	-1	9,479	-0.01%
2019/05/17	2	50.50	0	0.00	50.50	2	9,331	0.02%
2019/05/16	3	57.07	3	57.93	54.50	0	9,202	0.00%
2019/05/15	10	56.65	9	57.16	57.50	1	9,122	0.01%
2019/05/14	0	0.00	2	54.00	55.50	-2	8,926	-0.02%
2019/05/09	2	56.60	0	0.00	54.30	2	8,664	0.02%
2019/05/08	2	56.40	0	0.00	57.50	2	8,634	0.02%
2019/05/03	2	60.90	2	62.00	62.50	0	8,044	0.00%
2019/05/02	0	0.00	1	63.00	63.60	-1	7,822	-0.01%
2019/04/30	1	58.00	6	61.52	62.00	-5	7,819	-0.06%
2019/04/26	0	0.00	2	59.15	61.30	-2	7,920	-0.03%
2019/04/23	0	0.00	1	58.60	58.50	-1	8,183	-0.01%
2019/04/22	0	0.00	5	60.70	60.80	-5	8,490	-0.06%
2019/04/19	0	0.00	5	61.40	60.70	-5	8,704	-0.06%
2019/04/17	8	62.66	8	62.55	66.90	0	9,317	0.00%
2019/04/16	5	61.50	2	61.05	62.00	3	9,335	0.03%
2019/04/12	21	51.80	24	51.72	53.30	-3	8,983	-0.03%
2019/04/11	6	49.53	7	49.74	49.40	-1	8,634	-0.01%
2019/04/10	7	48.34	7	48.13	48.35	0	8,412	0.00%
2019/04/09	12	48.99	8	48.80	49.60	4	8,328	0.05%
2019/04/08	1	44.85	1	46.30	48.15	0	8,086	0.00%
2019/04/03	1	43.10	4	43.59	43.80	-3	8,052	-0.04%
2019/04/02	6	41.03	13.2	43.60	43.55	-7.2	8,075	-0.09%
2019/04/01	1	37.80	4	38.85	39.70	-3	8,016	-0.04%
2019/03/29	5	36.41	2	36.83	36.10	3	7,944	0.04%
2019/03/27	1	36.40	1	36.40	37.05	0	8,119	0.00%
2019/03/26	2	35.80	1	35.95	36.20	1	8,275	0.01%
2019/03/22	13	37.14	31	36.82	36.55	-18	8,669	-0.21%
2019/03/21	9	36.56	30	36.75	36.95	-21	8,582	-0.24%
2019/03/20	1	35.50	3	35.93	35.55	-2	8,619	-0.02%
2019/03/19	40	34.43	0	0.00	34.30	40	8,513	0.47%
2019/03/14	0	0.00	2	33.65	33.45	-2	8,413	-0.02%
2019/03/13	1	33.90	1	34.15	33.65	0	8,426	0.00%
2019/03/11	0	0.00	1	34.25	34.10	-1	8,427	-0.01%
2019/03/08	1	33.80	0	0.00	33.95	1	8,430	0.01%
2019/03/07	1	34.45	0	0.00	33.40	1	8,379	0.01%
2019/03/06	1	36.00	1	36.75	35.00	0	8,268	0.00%
2019/03/05	1	35.30	12	34.94	34.90	-11	8,060	-0.14%
2019/03/04	6	35.23	3	34.90	35.00	3	8,032	0.04%
2019/02/27	16	35.83	19	35.75	35.50	-3	7,976	-0.04%
2019/02/26	31	37.45	11	37.42	36.00	20	7,885	0.25%
2019/02/25	5	36.34	22	35.47	37.50	-17	7,609	-0.22%
2019/02/22	13	34.50	0	0.00	34.10	13	7,341	0.18%
2019/02/21	2	34.35	0	0.00	34.15	2	7,289	0.03%
2019/02/15	0	0.00	3	33.07	33.15	-3	7,080	-0.04%
2019/02/14	2	34.20	2	34.73	33.80	0	7,026	0.00%
2019/02/13	5	34.30	1	33.90	33.60	4	6,930	0.06%
2019/02/12	0	0.00	1	35.05	34.80	-1	6,873	-0.01%
2019/02/11	6	33.90	1	35.35	35.10	5	6,773	0.07%
2019/01/30	1	33.10	5	33.50	33.30	-4	6,671	-0.06%
2019/01/29	1	32.60	2	32.83	32.70	-1	6,605	-0.02%
2019/01/28	4	36.03	1	35.90	34.80	3	6,478	0.05%
2019/01/25	1	35.20	1	35.55	35.20	0	6,386	0.00%
2019/01/24	1	34.80	2	35.00	34.80	-1	6,306	-0.02%
2019/01/22	2	34.70	0	0.00	34.70	2	6,203	0.03%
2019/01/21	5	35.05	5	35.43	35.30	0	6,119	0.00%
2019/01/18	4	36.76	4	36.80	36.20	0	6,020	0.00%
2019/01/17	3	36.65	2	37.08	36.60	1	5,891	0.02%
2019/01/16	2	37.15	2	37.33	37.25	0	5,795	0.00%
2019/01/15	2	37.50	4	37.11	38.35	-2	5,643	-0.04%
2019/01/14	7	37.50	17	36.89	37.15	-10	5,462	-0.18%
2019/01/11	13	35.63	13	35.65	36.10	0	5,073	0.00%
2019/01/10	11	34.93	13	35.25	35.85	-2	4,792	-0.04%
2019/01/09	49	35.39	30.4	35.50	34.90	18.6	4,390	0.42%
2019/01/08	6	34.65	1	32.80	34.95	5	3,940	0.13%
2019/01/07	5	31.52	16	31.53	31.80	-11	3,550	-0.31%
2019/01/04	3	28.82	3	28.95	29.50	0	3,422	0.00%
2019/01/03	11	30.90	24	31.65	30.10	-13	3,335	-0.39%
2019/01/02	24	31.44	0	0.00	31.70	24	3,175	0.76%
2018/12/28	4	32.25	0	0.00	31.40	4	3,122	0.13%
2018/12/27	0	0.00	23	32.03	32.00	-23	3,038	-0.76%
2018/12/26	17	30.70	0	0.00	31.20	17	2,925	0.58%
2018/12/25	5	32.78	3	32.40	32.10	2	2,824	0.07%
2018/12/24	1	34.65	42	34.51	35.25	-41	2,592	-1.58%
2018/12/22	1	32.15	25	32.27	33.40	-24	2,312	-1.04%
2018/12/21	25	31.23	3	30.60	31.85	22	2,188	1.01%
2018/12/20	11	29.40	10	29.70	29.85	1	2,085	0.05%
2018/12/19	1	30.40	2	31.68	31.85	-1	1,952	-0.05%
2018/12/18	0	0.00	1	30.85	31.05	-1	1,724	-0.06%
2018/12/17	2	30.03	2	29.40	29.80	0	1,532	0.00%
2018/12/14	1	29.85	0	0.00	29.95	1	1,329	0.08%
2018/12/13	2	28.33	2	27.80	28.90	0	1,149	0.00%
2018/12/12	2	24.95	0	0.00	26.30	2	938	0.21%
2018/10/26	0	0.00	1	19.80	20.00	-1	743	-0.13%
2018/10/24	1	20.15	0	0.00	20.15	1	735	0.14%
2018/10/03	7	24.78	7	24.63	24.15	0	632	0.00%
2018/10/02	1	23.95	1	24.45	24.70	0	588	0.00%
2018/09/27	3	22.17	4	22.58	22.70	-1	392	-0.25%
2018/09/25	1	21.90	1	22.40	21.70	0	345	0.00%
2018/09/21	4	21.76	3	22.25	22.20	1	331	0.30%
2018/09/18	0	0.00	2	19.70	19.90	-2	224	-0.89%
2018/09/17	2	20.20	0	0.00	20.10	2	220	0.91%
2018/08/28	0	0.00	5	19.90	19.55	-5	185	-2.69%
2018/05/28	0	0.00	10	21.20	21.00	-10	108	-9.22%
2018/04/26	10	20.25	0	0.00	20.15	10	129	7.70%
2018/04/13	0	0.00	24	22.30	22.00	-24	126	-19.01%
2018/03/01	0	25.75	0	0.00	25.75	0	217	0.00%
2018/01/12	1	28.70	0	0.00	28.60	1	527	0.19%
2018/01/08	11	30.20	0	0.00	29.55	11	668	1.65%
2018/01/05	0	0.00	11	30.00	30.00	-11	674	-1.63%