泰碩 (3338)-統一-高雄券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.1
漲跌
▼1.4
漲幅
-1.90%
成交量
4,679張
產業
上市電子零組件類股
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－統一-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	72.70	72.10	-1	4,991	-0.02%
2024/04/30	2	73.30	2	74.40	74.10	0	4,853	0.00%
2024/04/29	2	73.10	8	74.50	73.80	-6	4,780	-0.13%
2024/04/26	3	72.27	4	73.00	70.50	-1	4,646	-0.02%
2024/04/25	9	74.09	3	72.70	72.60	6	4,455	0.13%
2024/04/24	0	0.00	7	72.69	73.30	-7	4,192	-0.17%
2024/04/19	1	66.80	0	0.00	67.80	1	4,057	0.02%
2024/04/17	0	0.00	1	69.20	69.20	-1	3,961	-0.03%
2024/04/16	0	0.00	2	64.00	64.60	-2	3,921	-0.05%
2024/04/15	0	0.00	1	67.40	67.00	-1	3,909	-0.03%
2024/04/11	2	69.20	2	68.40	67.90	0	3,907	0.00%
2024/04/10	4	69.25	0	0.00	68.90	4	4,013	0.10%
2024/04/09	2	70.55	5	69.30	70.50	-3	4,009	-0.07%
2024/04/08	0	0.00	1	66.30	65.80	-1	3,965	-0.03%
2024/04/03	3	65.10	3	65.40	64.90	0	4,086	0.00%
2024/04/02	0	0.00	2	65.00	65.10	-2	4,399	-0.05%
2024/03/29	3	64.80	3	64.80	64.70	0	4,465	0.00%
2024/03/28	1	64.70	0	0.00	64.70	1	4,449	0.02%
2024/03/27	0	0.00	3	65.60	65.40	-3	4,455	-0.07%
2024/03/26	0	0.00	5	65.40	65.30	-5	4,443	-0.11%
2024/03/25	8	66.99	0	0.00	67.30	8	4,406	0.18%
2024/03/22	1	65.70	0	0.00	65.70	1	4,392	0.02%
2024/03/20	0	0.00	2	66.60	66.00	-2	4,370	-0.05%
2024/03/18	3	68.53	2	68.60	68.90	1	4,375	0.02%
2024/03/15	2	68.60	0	0.00	67.60	2	4,498	0.04%
2024/03/13	7	72.71	4	71.43	71.00	3	4,425	0.07%
2024/03/12	1	71.60	0	0.00	72.40	1	4,272	0.02%
2024/03/11	1	69.20	1	71.60	68.70	0	4,134	0.00%
2024/03/08	12	75.89	2	70.90	70.80	10	4,020	0.25%
2024/03/07	10	76.67	42	79.34	76.10	-32	3,727	-0.86%
2024/03/06	8	71.60	13	72.74	73.20	-5	3,062	-0.16%
2024/03/05	5	66.80	0	0.00	66.60	5	2,854	0.18%
2024/03/04	20	68.00	0	0.00	67.50	20	2,823	0.71%
2024/02/27	1	64.80	1	65.60	65.70	0	2,572	0.00%
2024/02/23	1	65.70	1	65.30	64.00	0	2,558	0.00%
2024/02/22	0	0.00	3	66.50	66.10	-3	2,545	-0.12%
2024/02/20	1	65.10	0	0.00	65.50	1	2,514	0.04%
2024/02/16	1	66.00	3	67.47	67.30	-2	2,461	-0.08%
2024/02/15	0	0.00	1	66.00	65.50	-1	2,388	-0.04%
2024/02/05	2	65.40	0	0.00	64.60	2	2,349	0.09%
2024/02/02	2	67.25	4	66.98	66.50	-2	2,301	-0.09%
2024/01/31	0	0.00	1	64.00	63.70	-1	2,134	-0.05%
2024/01/30	5	63.98	1	63.90	64.00	4	2,143	0.19%
2024/01/25	0	0.00	2	61.70	61.80	-2	2,134	-0.09%
2024/01/24	0	0.00	1	62.90	62.60	-1	2,267	-0.04%
2024/01/23	2	62.80	2	62.70	63.00	0	2,302	0.00%
2024/01/22	0	0.00	2	63.20	63.60	-2	2,289	-0.09%
2024/01/19	3	61.50	1	61.50	61.60	2	2,258	0.09%
2024/01/12	1	61.00	0	0.00	60.50	1	2,228	0.04%
2024/01/10	1	60.40	0	0.00	60.00	1	2,220	0.05%
2024/01/05	1	63.00	0	0.00	62.60	1	2,195	0.05%
2024/01/04	1	64.80	15	64.00	64.00	-14	2,177	-0.64%
2024/01/03	1	66.50	4	65.90	65.90	-3	2,083	-0.14%
2024/01/02	2	65.50	0	0.00	67.30	2	2,062	0.10%
2023/12/29	12	68.15	10	67.60	67.20	2	1,996	0.10%
2023/12/28	31	67.02	13	67.64	67.10	18	1,884	0.96%
2023/12/27	5	62.50	7	63.79	64.50	-2	1,600	-0.12%
2023/12/25	1	61.00	0	0.00	60.10	1	1,589	0.06%
2023/12/21	2	59.20	0	0.00	59.20	2	1,723	0.12%
2023/12/19	0	0.00	2	58.00	58.30	-2	1,837	-0.11%
2023/12/15	0	0.00	34	61.81	61.30	-34	2,052	-1.66%
2023/12/13	34	63.39	0	0.00	62.00	34	2,071	1.64%
2023/12/12	1	62.00	4	65.60	61.60	-3	2,069	-0.14%
2023/12/08	0	0.00	1	61.20	60.80	-1	2,009	-0.05%
2023/12/07	0	61.60	0	0.00	61.20	0	2,022	0.00%
2023/12/01	1	62.30	1	61.30	61.30	0	2,334	0.00%
2023/11/30	1	60.80	2	61.00	61.20	-1	2,348	-0.04%
2023/11/29	2	60.10	0	0.00	60.40	2	2,495	0.08%
2023/11/24	0	0.00	1	58.70	58.60	-1	2,601	-0.04%
2023/11/22	0	0.00	2	61.00	60.80	-2	2,615	-0.08%
2023/11/16	0	0.00	1	59.80	59.70	-1	2,806	-0.04%
2023/11/15	0	0.00	2	60.15	59.60	-2	2,855	-0.07%
2023/11/14	2	60.70	0	0.00	60.50	2	2,911	0.07%
2023/11/13	1	60.10	0	0.00	60.00	1	3,040	0.03%
2023/11/10	2	59.80	0	0.00	59.80	2	3,088	0.06%
2023/11/09	2	60.25	2	60.20	60.40	0	3,096	0.00%
2023/11/08	3	60.20	0	0.00	59.50	3	3,099	0.10%
2023/11/07	1	58.80	2	59.20	59.50	-1	3,136	-0.03%
2023/10/23	0	0.00	1	54.10	54.20	-1	3,921	-0.03%
2023/10/19	1	54.20	0	0.00	54.50	1	5,058	0.02%
2023/10/18	0	0.00	1	55.00	54.10	-1	5,734	-0.02%
2023/10/12	1	58.00	0	0.00	58.00	1	6,550	0.02%
2023/10/06	0	0.00	3	60.60	59.50	-3	6,668	-0.04%
2023/10/05	3	61.07	2	60.90	60.20	1	6,658	0.02%
2023/10/03	3	63.70	0	0.00	62.00	3	6,624	0.05%
2023/09/25	2	63.40	7	63.39	63.10	-5	6,438	-0.08%
2023/09/21	0	0.00	1	62.90	64.00	-1	6,325	-0.02%
2023/09/20	1	61.80	1	64.90	61.90	0	6,229	0.00%
2023/09/18	6	62.73	1	62.80	62.90	5	6,075	0.08%
2023/09/14	1	61.31	0	63.00	64.50	1	6,016	0.02%
2023/09/13	2	60.00	1	59.60	60.90	1	5,931	0.02%
2023/09/11	2	62.55	1	60.80	60.80	1	5,902	0.02%
2023/09/08	0	0.00	3	63.70	63.60	-3	5,850	-0.05%
2023/09/07	2	62.40	1	64.50	63.70	1	5,731	0.02%
2023/09/05	1	60.10	6	60.63	61.20	-5	5,589	-0.09%
2023/09/04	5	59.64	1	59.90	61.70	4	5,585	0.07%
2023/08/31	1	58.60	0	0.00	58.90	1	5,493	0.02%
2023/08/30	0	0.00	1	59.00	59.20	-1	5,485	-0.02%
2023/08/24	3	59.73	2	59.75	59.10	1	5,458	0.02%
2023/08/22	1	59.00	1	61.20	58.70	0	5,453	0.00%
2023/08/16	1	56.70	1	57.10	57.70	0	5,115	0.00%
2023/08/11	0	0.00	1	59.30	57.70	-1	5,027	-0.02%
2023/08/04	2	61.80	1	63.00	62.80	1	4,785	0.02%
2023/08/02	3	65.70	5	62.48	61.80	-2	4,774	-0.04%
2023/08/01	1	66.60	0	0.00	66.30	1	4,756	0.02%
2023/07/31	2	69.35	0	0.00	68.10	2	4,908	0.04%
2023/07/28	0	0.00	6	69.80	70.70	-6	4,807	-0.12%
2023/07/27	9	72.84	2	74.15	71.60	7	4,702	0.15%
2023/07/26	1	74.10	1	73.40	71.10	0	4,455	0.00%
2023/07/25	9	75.52	22	76.05	74.20	-13	4,307	-0.30%
2023/07/24	29	75.17	16	75.59	76.10	13	3,872	0.34%
2023/07/21	25	66.15	31	68.89	70.90	-6	3,203	-0.19%
2023/07/20	11	63.50	0	0.00	64.50	11	2,530	0.43%
2023/07/19	6	58.62	1	58.30	58.70	5	2,430	0.21%
2023/07/18	7	59.87	4	59.30	60.00	3	2,310	0.13%
2023/07/17	8	58.33	11	59.59	57.90	-3	2,023	-0.15%
2023/07/14	1	53.60	56	55.08	55.10	-55	1,750	-3.14%
2023/07/13	0	0.00	1	51.30	50.10	-1	1,678	-0.06%
2023/07/12	1	49.60	1	50.20	49.30	0	1,684	0.00%
2023/07/07	0	0.00	1	48.15	48.30	-1	1,731	-0.06%
2023/07/03	10	48.45	10	48.40	48.35	0	1,744	0.00%
2023/06/26	1	48.70	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	1	49.75	49.70	-1	2,131	-0.05%
2023/06/16	1	48.20	0	0.00	48.15	1	2,301	0.04%
2023/06/13	1	50.40	1	50.20	49.85	0	2,275	0.00%
2023/06/09	0	0.00	1	51.10	51.10	-1	2,250	-0.04%
2023/06/08	0	0.00	1	48.55	48.60	-1	2,214	-0.05%
2023/06/07	4	51.68	1	51.60	51.90	3	2,156	0.14%
2023/06/02	1	50.70	1	50.10	50.30	0	2,042	0.00%
2023/06/01	0	0.00	1	50.00	50.00	-1	2,021	-0.05%
2023/05/30	1	48.60	0	0.00	49.85	1	1,993	0.05%
2023/05/29	0	0.00	1	49.60	49.45	-1	1,965	-0.05%
2023/05/25	0	0.00	1	48.50	47.90	-1	1,888	-0.05%
2023/05/09	4	48.53	4	47.35	46.55	0	1,771	0.00%
2023/05/08	1	48.80	0	0.00	48.20	1	1,709	0.06%
2023/05/05	0	0.00	2	49.60	49.25	-2	1,625	-0.12%
2023/05/04	2	48.18	3	47.87	47.80	-1	1,422	-0.07%
2023/05/02	1	48.15	0	0.00	47.85	1	1,385	0.07%
2023/04/27	0	0.00	3	47.05	46.90	-3	1,334	-0.22%
2023/04/21	1	45.50	0	0.00	43.50	1	1,264	0.08%
2023/04/18	2	48.13	1	47.55	47.70	1	1,186	0.08%
2023/04/13	0	0.00	1	47.75	47.40	-1	1,063	-0.09%
2023/04/11	1	47.30	3	47.38	47.05	-2	995	-0.20%
2023/04/10	2	46.95	0	0.00	46.60	2	966	0.21%
2023/04/07	1	46.30	1	46.50	46.10	0	950	0.00%
2023/03/31	1	47.30	5	47.15	47.50	-4	895	-0.45%
2023/03/30	5	48.34	22	47.47	47.00	-17	875	-1.94%
2023/03/29	13	48.34	7	48.13	47.30	6	815	0.74%
2023/03/28	7	47.91	3	47.68	45.25	4	700	0.57%
2023/03/27	14	46.03	4	46.49	46.85	10	549	1.82%
2023/03/24	1	42.60	0	0.00	42.60	1	461	0.22%
2023/03/23	3	43.03	2	43.40	43.60	1	431	0.23%
2023/03/22	1	38.85	3	40.58	41.40	-2	291	-0.69%
2023/03/21	0	37.90	0	0.00	37.65	0	235	0.00%
2023/03/01	0	0.00	1	36.15	36.10	-1	194	-0.51%
2023/02/20	0	0.00	1	36.90	36.50	-1	183	-0.54%
2023/02/16	0	0.00	3	35.20	35.15	-3	170	-1.76%
2023/02/15	0	0.00	1	34.55	35.00	-1	167	-0.60%
2023/01/10	3	33.05	0	0.00	32.65	3	157	1.90%
2022/12/23	10	31.72	0	0.00	31.55	10	176	5.67%
2022/12/07	1	34.50	0	0.00	34.00	1	186	0.54%
2022/12/01	0	0.00	10	35.50	35.50	-10	180	-5.55%
2022/11/16	1	33.50	0	0.00	33.50	1	174	0.57%
2022/10/20	0	0.00	3	30.25	30.50	-3	204	-1.47%
2022/09/19	1	37.00	1	37.10	37.10	0	286	0.00%
2022/09/15	0	0.00	2	39.20	39.30	-2	288	-0.69%
2022/09/05	2	39.58	0	0.00	39.25	2	309	0.65%
2022/09/01	0	0.00	0	40.50	40.50	0	310	0.00%
2022/08/31	2	40.85	0	0.00	41.25	2	308	0.65%
2022/08/11	0	0.00	1	41.40	41.00	-1	307	-0.33%
2022/08/09	4	40.68	0	0.00	40.85	4	313	1.28%
2022/08/02	1	40.70	0	0.00	41.10	1	315	0.32%
2022/08/01	0	0.00	1	41.90	41.75	-1	316	-0.32%
2022/07/25	0	0.00	1	40.05	40.40	-1	319	-0.31%
2022/07/01	1	36.00	0	0.00	33.15	1	330	0.30%
2022/06/20	0	0.00	3	39.47	38.35	-3	383	-0.78%
2022/06/14	0	0.00	5	42.77	43.45	-5	394	-1.27%
2022/06/13	0	0.00	4	44.00	43.80	-4	400	-1.00%
2022/06/01	0	0.00	1	44.95	45.00	-1	493	-0.20%
2022/05/25	1	42.80	1	43.40	43.40	0	590	0.00%
2022/04/25	1	44.20	0	0.00	43.85	1	2,277	0.04%
2022/04/21	2	47.10	0	0.00	46.75	2	2,287	0.09%
2022/04/19	5	46.90	0	0.00	46.90	5	2,297	0.22%
2022/04/11	1	51.30	0	0.00	51.10	1	2,371	0.04%
2022/04/06	1	53.80	6	53.73	54.30	-5	2,414	-0.21%
2022/03/31	0	0.00	1	53.20	53.90	-1	2,422	-0.04%
2022/03/25	1	51.90	0	0.00	51.80	1	2,511	0.04%
2022/03/24	1	52.00	0	0.00	52.70	1	2,513	0.04%
2022/03/17	0	0.00	1	53.20	53.20	-1	2,578	-0.04%
2022/03/15	1	52.00	0	0.00	51.50	1	2,616	0.04%
2022/03/14	1	52.50	0	0.00	52.80	1	2,659	0.04%
2022/03/10	0	0.00	6	54.28	54.00	-6	2,903	-0.21%
2022/03/08	3	53.10	0	0.00	51.80	3	3,392	0.09%
2022/03/07	1	52.60	0	0.00	52.80	1	3,406	0.03%
2022/03/03	5	57.30	0	0.00	57.10	5	3,476	0.14%
2022/03/01	0	0.00	1	54.40	54.10	-1	3,593	-0.03%
2022/02/24	1	53.00	0	0.00	52.60	1	4,031	0.02%
2022/02/14	10	55.50	0	0.00	55.50	10	3,910	0.26%
2022/02/11	5	59.20	0	0.00	59.00	5	3,864	0.13%
2022/02/10	0	0.00	2	62.20	60.30	-2	3,806	-0.05%
2022/02/09	0	0.00	1	61.50	61.20	-1	3,670	-0.03%
2022/02/08	2	61.00	3	59.93	60.60	-1	3,523	-0.03%
2022/02/07	0	0.00	5	58.18	58.60	-5	3,143	-0.16%
2022/01/21	1	53.30	1	55.20	52.60	0	2,933	0.00%
2022/01/20	0	0.00	5	58.80	57.30	-5	2,859	-0.17%
2022/01/19	5	58.10	0	0.00	58.10	5	2,699	0.19%
2022/01/18	1	55.10	4	54.98	55.30	-3	2,547	-0.12%
2022/01/12	6	52.00	0	0.00	51.80	6	2,468	0.24%
2022/01/10	0	0.00	25	54.25	54.00	-25	2,441	-1.02%
2022/01/06	0	0.00	5	54.70	54.60	-5	2,390	-0.21%
2022/01/05	31	55.58	1	54.80	54.80	30	2,383	1.26%
2021/12/24	10	55.30	0	0.00	54.70	10	2,266	0.44%
2021/12/14	1	52.80	0	0.00	52.70	1	2,094	0.05%
2021/12/09	1	54.00	0	0.00	54.30	1	2,018	0.05%
2021/12/08	1	55.00	0	0.00	54.90	1	1,982	0.05%
2021/12/06	1	60.40	0	0.00	58.20	1	1,817	0.06%
2021/12/03	7	60.01	2	59.80	59.60	5	1,681	0.30%
2021/11/29	0	0.00	1	53.80	54.00	-1	1,067	-0.09%
2021/11/26	1	56.60	1	55.00	55.00	0	1,013	0.00%
2021/11/25	1	56.10	1	56.70	57.60	0	944	0.00%
2021/11/24	12	56.98	11	57.64	57.80	1	841	0.12%
2021/11/23	0	0.00	1	56.10	56.10	-1	527	-0.19%
2021/11/22	0	0.00	3	51.00	51.00	-3	380	-0.79%
2021/11/19	0	0.00	1	46.30	46.40	-1	365	-0.27%
2021/11/12	3	45.73	1	45.20	45.40	2	324	0.62%
2021/11/11	1	46.45	1	46.60	46.60	0	285	0.00%
2021/11/09	0	0.00	1	40.90	41.10	-1	216	-0.46%
2021/10/25	1	39.85	0	0.00	39.65	1	242	0.41%
2021/08/11	1	45.40	0	0.00	45.40	1	659	0.15%
2021/08/09	1	48.20	0	0.00	47.50	1	686	0.15%
2021/07/28	0	0.00	1	51.60	51.10	-1	772	-0.13%
2021/07/26	1	54.30	0	0.00	54.20	1	781	0.13%
2021/07/19	0	0.00	1	53.00	52.90	-1	790	-0.13%
2021/06/30	0	0.00	1	52.00	51.80	-1	995	-0.10%
2021/06/22	1	55.30	0	0.00	53.80	1	1,130	0.09%
2021/06/08	0	0.00	3	49.25	49.45	-3	1,017	-0.29%
2021/06/03	9	49.38	3	49.30	49.40	6	1,024	0.59%
2021/06/02	3	51.40	0	0.00	49.60	3	1,026	0.29%
2021/05/31	0	0.00	2	48.83	48.70	-2	1,005	-0.20%
2021/05/18	0	0.00	1	44.50	45.00	-1	1,019	-0.10%
2021/05/17	1	41.10	0	0.00	40.95	1	1,010	0.10%
2021/05/12	2	46.83	0	0.00	45.00	2	979	0.20%
2021/05/03	4	59.20	0	0.00	58.50	4	922	0.43%
2021/04/28	2	61.60	0	0.00	61.10	2	927	0.22%
2021/04/09	5	64.72	0	0.00	64.00	5	961	0.52%
2021/04/07	2	64.50	0	0.00	64.50	2	960	0.21%
2021/03/31	3	65.80	3	65.70	66.00	0	907	0.00%
2021/03/23	0	0.00	1	61.50	61.40	-1	811	-0.12%
2021/03/18	1	63.30	3	62.80	62.80	-2	820	-0.24%
2021/03/16	2	63.90	4	62.95	63.80	-2	823	-0.24%
2021/03/10	0	0.00	7	59.81	60.50	-7	847	-0.83%
2021/03/05	2	60.00	0	0.00	59.60	2	906	0.22%
2021/02/22	0	0.00	1	60.00	60.70	-1	1,235	-0.08%
2021/02/18	1	59.60	0	0.00	59.60	1	1,453	0.07%
2021/02/02	2	55.30	0	0.00	55.30	2	1,787	0.11%
2021/02/01	0	0.00	2	55.30	55.40	-2	1,826	-0.11%
2021/01/29	0	0.00	1	57.40	56.40	-1	1,859	-0.05%
2021/01/28	1	57.90	0	0.00	57.90	1	1,865	0.05%
2021/01/27	0	0.00	2	58.80	59.00	-2	1,874	-0.11%
2021/01/26	0	0.00	1	59.20	58.70	-1	1,908	-0.05%
2021/01/22	1	58.50	0	0.00	58.60	1	1,932	0.05%
2021/01/21	3	58.10	0	0.00	58.10	3	1,944	0.15%
2021/01/20	0	0.00	4	62.20	59.50	-4	1,947	-0.21%
2021/01/19	2	62.45	0	0.00	62.30	2	1,939	0.10%
2021/01/15	1	64.90	5	64.88	64.50	-4	1,937	-0.21%
2021/01/14	2	66.20	15	66.41	66.20	-13	1,922	-0.68%
2021/01/13	4	66.48	2	65.80	65.90	2	1,888	0.11%
2021/01/12	21	66.66	6	65.50	65.10	15	1,871	0.80%
2021/01/11	0	0.00	2	66.10	65.50	-2	1,826	-0.11%
2021/01/08	5	66.30	0	0.00	65.90	5	1,830	0.27%
2021/01/07	1	64.60	0	0.00	64.60	1	1,801	0.06%
2021/01/05	1	63.30	4	65.05	65.60	-3	1,790	-0.17%
2020/12/21	1	64.80	1	64.80	64.80	0	1,992	0.00%
2020/12/15	4	64.85	1	65.00	64.40	3	1,987	0.15%
2020/12/11	0	0.00	2	64.00	64.20	-2	1,996	-0.10%
2020/12/08	1	67.00	0	0.00	66.50	1	2,009	0.05%
2020/12/07	0	0.00	11	65.29	65.60	-11	2,012	-0.55%
2020/12/04	1	66.90	0	0.00	66.80	1	2,002	0.05%
2020/12/02	0	0.00	5	68.80	68.10	-5	2,007	-0.25%
2020/12/01	10	68.60	0	0.00	68.30	10	2,002	0.50%
2020/11/30	2	68.85	1	69.40	69.40	1	1,983	0.05%
2020/11/27	5	68.00	0	0.00	68.40	5	1,910	0.26%
2020/11/26	1	65.50	1	64.90	64.90	0	1,859	0.00%
2020/11/24	2	66.70	0	0.00	66.40	2	1,834	0.11%
2020/11/23	23	67.99	1	67.90	67.90	22	1,810	1.21%
2020/11/20	3	68.40	0	0.00	68.40	3	1,830	0.16%
2020/11/18	4	69.13	4	69.23	68.50	0	1,780	0.00%
2020/11/17	0	0.00	8	64.50	64.40	-8	1,626	-0.49%
2020/11/13	0	0.00	4	64.05	64.50	-4	1,692	-0.24%
2020/11/12	17	65.89	12	65.92	65.70	5	1,655	0.30%
2020/11/11	4	62.80	0	0.00	62.30	4	1,453	0.28%
2020/11/10	3	62.70	5	62.10	62.20	-2	1,449	-0.14%
2020/11/09	0	0.00	1	61.90	61.80	-1	1,435	-0.07%
2020/10/30	1	57.40	0	0.00	56.60	1	1,457	0.07%
2020/10/23	1	61.40	0	0.00	61.00	1	1,586	0.06%
2020/10/21	2	61.80	1	61.80	61.90	1	1,665	0.06%
2020/10/13	1	62.20	0	0.00	62.50	1	1,895	0.05%
2020/10/06	1	65.70	1	65.40	65.40	0	2,178	0.00%
2020/10/05	0	0.00	2	63.75	65.70	-2	2,251	-0.09%
2020/09/29	1	61.40	1	60.30	60.30	0	2,440	0.00%
2020/09/28	1	59.30	2	59.50	59.80	-1	2,769	-0.04%
2020/09/17	2	64.80	0	0.00	65.00	2	3,012	0.07%
2020/09/16	0	0.00	1	64.50	64.40	-1	3,024	-0.03%
2020/09/15	1	65.10	0	0.00	64.00	1	3,053	0.03%
2020/09/03	1	68.60	1	68.30	67.20	0	3,237	0.00%
2020/08/27	1	67.40	3	68.00	67.20	-2	3,487	-0.06%
2020/08/21	1	66.70	1	66.80	67.30	0	3,710	0.00%
2020/08/20	2	69.95	2	65.40	65.40	0	3,746	0.00%
2020/08/19	1	73.60	1	72.60	72.60	0	3,790	0.00%
2020/08/18	0	0.00	4	75.90	75.60	-4	3,805	-0.11%
2020/08/11	3	77.00	0	0.00	76.00	3	3,950	0.08%
2020/08/07	3	79.70	3	79.63	79.50	0	4,125	0.00%
2020/08/03	10	78.49	7	78.33	78.40	3	4,296	0.07%
2020/07/28	0	0.00	4	77.73	77.00	-4	4,731	-0.08%
2020/07/22	0	0.00	1	84.90	85.10	-1	5,504	-0.02%
2020/07/21	2	84.35	0	0.00	84.70	2	5,508	0.04%
2020/07/17	3	84.50	7	85.14	84.40	-4	5,552	-0.07%
2020/07/16	2	86.80	1	87.10	87.00	1	5,584	0.02%
2020/07/15	11	90.30	3	89.40	87.40	8	5,595	0.14%
2020/07/14	3	87.53	0	0.00	87.50	3	5,562	0.05%
2020/07/10	4	87.10	2	86.60	86.50	2	5,669	0.04%
2020/07/08	3	92.23	7	92.57	91.70	-4	5,700	-0.07%
2020/07/07	16	92.76	25	91.28	92.20	-9	5,743	-0.16%
2020/07/06	4	89.40	1	90.50	90.50	3	5,507	0.05%
2020/07/01	0	0.00	1	91.30	90.10	-1	5,836	-0.02%
2020/06/30	22	90.69	2	90.30	90.60	20	5,904	0.34%
2020/06/29	3	89.40	10	90.40	89.70	-7	5,942	-0.12%
2020/06/22	1	88.80	0	0.00	88.30	1	6,213	0.02%
2020/06/19	10	88.90	0	0.00	89.00	10	6,400	0.16%
2020/06/15	4	89.13	0	0.00	87.60	4	7,043	0.06%
2020/06/12	1	87.60	1	87.80	88.00	0	7,310	0.00%
2020/06/11	2	90.50	1	91.50	89.60	1	7,479	0.01%
2020/06/09	1	93.40	0	0.00	91.20	1	7,911	0.01%
2020/06/08	1	93.50	0	0.00	92.60	1	8,061	0.01%
2020/06/05	3	93.30	3	94.17	94.60	0	8,267	0.00%
2020/06/03	0	0.00	2	92.85	93.20	-2	8,549	-0.02%
2020/06/02	4	93.13	1	91.90	91.90	3	8,694	0.03%
2020/06/01	1	90.20	0	0.00	90.40	1	8,949	0.01%
2020/05/28	1	89.80	1	90.30	89.80	0	9,091	0.00%
2020/05/27	1	92.70	0	0.00	90.90	1	9,238	0.01%
2020/05/26	1	92.80	1	93.40	92.70	0	9,535	0.00%
2020/05/25	1	90.10	1	89.90	89.80	0	9,889	0.00%
2020/05/22	2	92.40	3	91.87	90.80	-1	10,018	-0.01%
2020/05/21	1	91.60	0	0.00	92.00	1	9,998	0.01%
2020/05/20	0	0.00	1	90.40	90.50	-1	9,983	-0.01%
2020/05/15	5	90.70	1	90.00	90.30	4	9,945	0.04%
2020/05/14	16	95.11	4	95.25	92.60	12	9,870	0.12%
2020/05/13	10	92.80	2	93.20	93.70	8	9,811	0.08%
2020/05/12	0	0.00	1	94.00	93.90	-1	9,963	-0.01%
2020/05/11	1	95.30	0	0.00	95.30	1	9,941	0.01%
2020/05/08	2	96.40	0	0.00	94.60	2	9,931	0.02%
2020/05/07	1	97.70	10	98.35	96.90	-9	9,868	-0.09%
2020/05/06	1	98.00	1	97.30	98.20	0	9,762	0.00%
2020/05/05	21	99.40	13	101.56	98.50	8	9,741	0.08%
2020/05/04	1	96.70	0	0.00	98.00	1	9,542	0.01%
2020/04/30	4	97.03	0	0.00	96.70	4	9,499	0.04%
2020/04/29	15	100.34	11	97.38	97.00	4	9,497	0.04%
2020/04/28	10	98.60	13	99.55	99.20	-3	9,332	-0.03%
2020/04/27	1	91.00	0	0.00	90.90	1	8,871	0.01%
2020/04/21	1	88.40	0	0.00	87.90	1	8,709	0.01%
2020/04/16	1	92.20	3	91.80	90.80	-2	8,588	-0.02%
2020/04/15	5	90.82	3	91.20	91.10	2	8,512	0.02%
2020/04/14	6	90.55	9	89.97	91.30	-3	8,509	-0.04%
2020/04/13	3	91.40	4	90.88	90.10	-1	8,521	-0.01%
2020/04/10	1	91.40	2	91.40	90.60	-1	8,423	-0.01%
2020/04/09	1	88.40	0	0.00	87.50	1	8,305	0.01%
2020/04/08	1	90.80	0	0.00	90.60	1	8,261	0.01%
2020/04/07	13	92.50	19	91.12	90.10	-6	8,198	-0.07%
2020/04/06	17	89.68	22	90.24	91.80	-5	8,011	-0.06%
2020/04/01	23	87.93	21	88.39	87.60	2	7,877	0.03%
2020/03/31	3	87.87	1	88.30	86.70	2	7,985	0.03%
2020/03/30	10	87.75	14	87.50	87.10	-4	7,973	-0.05%
2020/03/27	11	88.61	6	88.97	84.70	5	8,009	0.06%
2020/03/26	32	86.23	6	86.27	88.00	26	8,005	0.32%
2020/03/25	10	87.50	12	88.87	84.00	-2	7,898	-0.03%
2020/03/24	2	84.75	30	84.87	84.90	-28	7,733	-0.36%
2020/03/23	6	74.77	11	75.31	80.00	-5	7,629	-0.07%
2020/03/20	8	75.75	12	74.76	77.00	-4	7,849	-0.05%
2020/03/19	18	71.78	8	75.16	70.00	10	8,024	0.12%
2020/03/18	11	80.90	12	81.89	77.70	-1	7,779	-0.01%
2020/03/17	7	80.54	8	78.96	79.80	-1	7,527	-0.01%
2020/03/16	22	80.95	21	85.50	77.00	1	7,345	0.01%
2020/03/13	11	79.04	2	79.40	85.00	9	7,123	0.13%
2020/03/12	4	84.13	6	85.55	84.30	-2	6,970	-0.03%
2020/03/11	1	91.90	3	89.63	88.80	-2	6,873	-0.03%
2020/03/10	6	85.85	9	87.12	91.00	-3	6,670	-0.04%
2020/03/09	1	86.10	1	85.50	84.10	0	6,453	0.00%
2020/03/06	5	89.64	3	90.07	89.90	2	6,382	0.03%
2020/03/05	0	0.00	7	88.56	89.20	-7	6,342	-0.11%
2020/03/04	2	82.50	8	83.20	83.60	-6	6,476	-0.09%
2020/03/03	8	84.31	5	85.20	82.50	3	6,458	0.05%
2020/03/02	8	81.63	27	81.04	82.10	-19	6,374	-0.30%
2020/02/27	105	85.14	80	85.76	79.70	25	6,266	0.40%	大買/
2020/02/26	2	84.55	3	85.10	86.90	-1	6,006	-0.02%
2020/02/25	2	77.35	2	77.85	79.00	0	5,555	0.00%
2020/02/24	1	72.70	2	73.00	74.90	-1	5,443	-0.02%
2020/02/19	8	74.95	1	75.10	74.90	7	5,672	0.12%
2020/02/14	1	77.70	1	78.00	77.70	0	5,862	0.00%
2020/02/13	59	80.26	60	80.17	77.10	-1	5,845	-0.02%
2020/02/07	1	75.10	3	75.40	74.50	-2	6,099	-0.03%
2020/02/06	3	76.23	5	76.50	77.20	-2	6,246	-0.03%
2020/02/05	0	0.00	2	75.00	74.50	-2	6,232	-0.03%
2020/02/04	9	73.88	0	0.00	73.60	9	6,302	0.14%
2020/01/30	1	81.50	0	0.00	80.10	1	6,575	0.02%
2020/01/20	1	89.00	0	0.00	89.00	1	6,625	0.02%
2020/01/14	0	0.00	2	90.90	91.10	-2	7,415	-0.03%
2020/01/13	1	89.80	2	89.50	90.50	-1	7,440	-0.01%
2020/01/10	1	88.00	1	89.40	88.00	0	7,504	0.00%
2020/01/09	1	90.60	0	0.00	90.00	1	7,496	0.01%
2020/01/08	5	89.90	0	0.00	89.90	5	7,601	0.07%
2020/01/03	2	95.50	0	0.00	94.20	2	7,785	0.03%
2020/01/02	0	0.00	5	96.00	96.00	-5	7,952	-0.06%
2019/12/31	1	94.70	0	0.00	94.70	1	8,302	0.01%
2019/12/26	2	99.20	0	0.00	96.00	2	8,889	0.02%
2019/12/24	1	96.30	2	97.10	97.60	-1	8,898	-0.01%
2019/12/20	6	95.42	5	95.36	95.50	1	8,867	0.01%
2019/12/19	6	94.98	1	95.40	95.50	5	8,965	0.06%
2019/12/18	11	94.10	0	0.00	94.10	11	9,095	0.12%
2019/12/17	1	95.60	2	98.90	95.60	-1	9,503	-0.01%
2019/12/16	1	95.20	4	95.75	95.40	-3	9,286	-0.03%
2019/12/03	1	91.30	10	91.10	90.80	-9	10,373	-0.09%
2019/12/02	26	92.00	0	0.00	92.00	26	10,553	0.25%
2019/11/29	82	97.66	65	96.58	93.00	17	10,837	0.16%
2019/11/28	7	93.00	11	90.94	93.00	-4	10,567	-0.04%
2019/11/27	0	0.00	1	91.90	91.80	-1	10,976	-0.01%
2019/11/26	11	91.00	0	0.00	91.00	11	11,262	0.10%
2019/11/25	1	92.00	2	90.90	90.20	-1	11,385	-0.01%
2019/11/21	1	87.30	3	88.37	88.90	-2	11,884	-0.02%
2019/11/20	15	87.61	12	86.95	87.80	3	12,429	0.02%
2019/11/19	2	90.70	0	0.00	89.90	2	12,550	0.02%
2019/11/18	2	89.70	0	0.00	90.90	2	12,826	0.02%
2019/11/15	1	92.00	1	90.50	90.20	0	13,084	0.00%
2019/11/14	0	0.00	2	94.15	91.40	-2	13,242	-0.02%
2019/11/13	0	0.00	5	93.20	94.70	-5	13,400	-0.04%
2019/11/12	1	92.80	0	0.00	93.80	1	13,731	0.01%
2019/11/11	2	92.75	0	0.00	92.00	2	14,183	0.01%
2019/11/08	9	94.12	5	92.50	94.30	4	14,793	0.03%
2019/11/06	9	97.76	4	96.13	95.50	5	15,765	0.03%
2019/11/05	8	95.39	7	95.26	96.00	1	15,825	0.01%
2019/10/31	20	90.57	20	91.15	90.60	0	15,969	0.00%
2019/10/30	20	93.00	20	92.80	92.80	0	16,076	0.00%
2019/10/29	37	94.46	28	93.14	92.80	9	16,206	0.06%
2019/10/25	5	99.34	4	98.93	97.80	1	16,135	0.01%
2019/10/24	6	97.82	154	97.45	98.00	-148	16,112	-0.92%	大賣/鉅額交易
2019/10/23	162	101.93	165	98.21	97.60	-3	16,129	-0.02%	大買/大賣/
2019/10/22	267	99.96	114	99.88	100.50	153	16,011	0.96%	大買/大賣/鉅額交易
2019/10/21	0	0.00	1	96.20	95.80	-1	16,012	-0.01%
2019/10/18	1	97.30	3	96.87	97.00	-2	16,083	-0.01%
2019/10/17	3	94.63	2	95.60	95.90	1	16,075	0.01%
2019/10/16	3	95.63	2	94.75	93.60	1	16,133	0.01%
2019/10/15	2	96.15	6	96.82	95.60	-4	16,127	-0.02%
2019/10/14	45	100.24	31	99.77	96.90	14	16,236	0.09%
2019/10/09	0	0.00	20	97.30	97.30	-20	16,162	-0.12%
2019/10/08	27	98.00	56	99.19	97.50	-29	16,156	-0.18%
2019/10/07	164	101.34	132	101.22	99.80	32	16,067	0.20%	大買/大賣/
2019/10/04	9	95.44	8	96.03	95.10	1	15,759	0.01%
2019/10/03	38	96.20	38	96.63	96.50	0	15,622	0.00%
2019/10/02	1	90.80	2	92.00	92.30	-1	15,378	-0.01%
2019/09/27	27	89.98	27	88.64	89.70	0	15,448	0.00%
2019/09/26	21	92.24	18	91.98	91.00	3	15,364	0.02%
2019/09/25	1	91.70	14	91.90	91.20	-13	15,396	-0.08%
2019/09/24	2	94.30	0	0.00	92.20	2	15,598	0.01%
2019/09/20	195	92.73	211	95.16	96.30	-16	15,538	-0.10%	大買/大賣/
2019/09/19	1	88.90	6	89.12	89.00	-5	15,258	-0.03%
2019/09/18	13	88.85	13	86.69	89.20	0	15,388	0.00%
2019/09/17	14	89.17	1	87.80	86.60	13	15,311	0.08%
2019/09/16	22	88.93	25	89.57	90.40	-3	15,312	-0.02%
2019/09/12	5	91.40	6	91.00	91.00	-1	15,693	-0.01%
2019/09/11	63	90.99	64	91.25	91.30	-1	15,835	-0.01%
2019/09/10	2	91.05	0	0.00	88.60	2	15,670	0.01%
2019/09/09	2	90.85	3	91.67	91.10	-1	15,735	-0.01%
2019/09/06	87	93.30	84	93.27	91.00	3	15,763	0.02%
2019/09/05	22	90.10	23	90.84	93.30	-1	15,706	-0.01%
2019/09/04	15	90.39	17	90.23	90.40	-2	15,718	-0.01%
2019/09/03	190	90.66	179	91.18	89.70	11	15,971	0.07%	大買/大賣/
2019/09/02	146	92.62	144	92.06	94.10	2	15,784	0.01%	大買/大賣/
2019/08/30	36	102.34	418	103.04	94.10	-382	15,603	-2.45%	大賣/鉅額交易
2019/08/29	437	103.03	91	103.01	104.50	346	15,310	2.26%	大買/鉅額交易
2019/08/28	28	99.11	156	98.41	99.50	-128	15,040	-0.85%	大賣/鉅額交易
2019/08/27	258	99.35	283	99.73	98.70	-25	14,919	-0.17%	大買/大賣/
2019/08/26	191	99.39	206	98.80	96.50	-15	14,827	-0.10%	大買/大賣/
2019/08/23	478	101.24	358	101.82	102.50	120	14,486	0.83%	大買/大賣/鉅額交易
2019/08/22	124	93.40	81	93.63	95.00	43	13,937	0.31%	大買/
2019/08/21	2	82.95	28	81.85	86.40	-26	13,830	-0.19%
2019/08/20	62	85.15	32	87.02	83.60	30	13,650	0.22%
2019/08/19	7	83.89	7	84.64	84.00	0	13,465	0.00%
2019/08/16	7	83.31	7	83.36	84.00	0	13,304	0.00%
2019/08/15	148	82.92	151	82.91	82.60	-3	13,138	-0.02%	大買/大賣/
2019/08/14	157	82.11	157	82.00	83.00	0	12,923	0.00%	大買/大賣/
2019/08/13	366	76.65	374	76.81	78.80	-8	12,624	-0.06%	大買/大賣/
2019/08/12	192	72.32	188	72.47	73.10	4	12,124	0.03%	大買/大賣/
2019/08/08	386	66.29	388	66.71	69.30	-2	11,526	-0.02%	大買/大賣/
2019/08/07	13	62.95	11	63.29	63.00	2	11,283	0.02%
2019/08/06	4	57.90	4	59.40	62.00	0	11,240	0.00%
2019/08/02	6	61.90	5	60.90	60.90	1	11,223	0.01%
2019/08/01	20	62.97	20	63.82	63.90	0	11,152	0.00%
2019/07/31	31	62.59	38	62.76	62.90	-7	11,202	-0.06%
2019/07/30	2	59.60	2	61.20	58.80	0	11,277	0.00%
2019/07/26	7	62.97	0	0.00	62.80	7	11,471	0.06%
2019/07/25	0	0.00	5	62.14	62.80	-5	11,385	-0.04%
2019/07/24	4	63.00	1	62.60	62.60	3	11,330	0.03%
2019/07/23	11	61.73	10	61.00	61.10	1	11,231	0.01%
2019/07/19	0	0.00	2	58.30	57.60	-2	10,913	-0.02%
2019/07/18	8	57.75	11	57.45	57.30	-3	10,868	-0.03%
2019/07/16	6	62.82	1	62.90	61.50	5	10,708	0.05%
2019/07/15	4	63.83	1	63.10	64.00	3	10,593	0.03%
2019/07/12	1	62.90	1	63.40	63.00	0	10,628	0.00%
2019/07/11	1	61.50	1	63.20	62.90	0	10,841	0.00%
2019/07/10	0	0.00	12	61.30	61.50	-12	11,154	-0.11%
2019/07/09	8	59.80	9	60.57	59.80	-1	11,151	-0.01%
2019/07/08	0	0.00	2	61.80	62.00	-2	11,535	-0.02%
2019/07/05	5	62.98	6	63.17	62.50	-1	11,722	-0.01%
2019/07/04	13	61.68	12	62.55	61.30	1	11,745	0.01%
2019/07/03	8	64.59	8.2	63.54	63.20	-0.2	11,991	0.00%
2019/07/02	11.2	66.37	9	65.99	64.80	2.2	12,050	0.02%
2019/07/01	65	66.71	71	66.47	64.80	-6	12,119	-0.05%
2019/06/28	52	62.74	52	62.67	61.80	0	12,219	0.00%
2019/06/27	16	62.19	13	62.78	62.00	3	12,399	0.02%
2019/06/26	35	62.13	29	62.14	62.70	6	12,304	0.05%
2019/06/25	26	62.39	31	62.41	61.20	-5	12,128	-0.04%
2019/06/24	15	60.28	15	61.13	61.10	0	11,920	0.00%
2019/06/21	16	61.63	14	62.16	61.10	2	11,847	0.02%
2019/06/20	31	61.92	33	62.09	63.40	-2	11,615	-0.02%
2019/06/19	9	59.10	10	59.38	58.50	-1	11,369	-0.01%
2019/06/18	8	57.65	2	57.80	56.70	6	11,234	0.05%
2019/06/17	28	59.39	34	59.64	60.10	-6	11,231	-0.05%
2019/06/14	9	58.16	10	58.21	58.70	-1	11,073	-0.01%
2019/06/13	26	59.40	31	58.93	58.00	-5	10,957	-0.05%
2019/06/12	40	57.97	49	57.81	59.00	-9	10,794	-0.08%
2019/06/11	97	56.96	92	57.00	57.50	5	10,554	0.05%
2019/06/10	60	53.66	62	53.85	54.80	-2	10,059	-0.02%
2019/06/06	2	48.00	2	48.48	49.90	0	9,846	0.00%
2019/06/05	9	48.38	9	48.83	48.15	0	9,730	0.00%
2019/06/04	0	0.00	2	47.40	46.80	-2	9,586	-0.02%
2019/06/03	0	0.00	2	46.70	46.90	-2	9,617	-0.02%
2019/05/31	1	48.80	7	48.89	48.70	-6	9,743	-0.06%
2019/05/29	6	46.32	0	0.00	46.30	6	9,596	0.06%
2019/05/28	2	46.80	0	0.00	47.50	2	9,627	0.02%
2019/05/27	1	48.10	0	0.00	46.75	1	9,734	0.01%
2019/05/24	3	48.85	4	48.75	48.90	-1	9,861	-0.01%
2019/05/23	1	47.60	1	48.20	47.50	0	9,729	0.00%
2019/05/22	5	48.95	0	0.00	49.35	5	9,720	0.05%
2019/05/21	11	48.94	6	49.13	50.70	5	9,634	0.05%
2019/05/20	15	48.52	0	0.00	47.90	15	9,479	0.16%
2019/05/17	0	0.00	3	51.47	50.50	-3	9,331	-0.03%
2019/05/16	1	56.00	0	0.00	54.50	1	9,202	0.01%
2019/05/15	4	56.10	8	56.78	57.50	-4	9,122	-0.04%
2019/05/14	0	0.00	8	50.00	55.50	-8	8,926	-0.09%
2019/05/10	2	53.90	0	0.00	54.00	2	8,788	0.02%
2019/05/09	2	55.15	0.3	54.50	54.30	1.7	8,664	0.02%
2019/05/08	8.3	55.97	3	56.70	57.50	5.3	8,634	0.06%
2019/05/07	50	57.62	54	57.44	55.00	-4	8,405	-0.05%
2019/05/06	80	62.53	79	60.06	58.60	1	8,198	0.01%
2019/05/03	19	61.42	16	61.38	62.50	3	8,044	0.04%
2019/05/02	6	62.83	2	62.05	63.60	4	7,822	0.05%
2019/04/30	3	59.83	4	59.78	62.00	-1	7,819	-0.01%
2019/04/29	4	59.83	0	0.00	58.70	4	7,862	0.05%
2019/04/26	2	60.00	1	59.50	61.30	1	7,920	0.01%
2019/04/24	0	0.00	2	59.25	61.00	-2	8,074	-0.02%
2019/04/23	6	59.35	5	60.38	58.50	1	8,183	0.01%
2019/04/22	3	61.40	3.1	60.84	60.80	-0.1	8,490	0.00%
2019/04/19	6.1	62.68	7	63.73	60.70	-0.9	8,704	-0.01%
2019/04/18	4	64.03	2	64.30	63.80	2	9,006	0.02%
2019/04/17	10	62.11	10	62.52	66.90	0	9,317	0.00%
2019/04/16	30	61.03	25	60.98	62.00	5	9,335	0.05%
2019/04/15	1	56.50	2	57.80	58.60	-1	8,995	-0.01%
2019/04/12	83	52.68	89	52.51	53.30	-6	8,983	-0.07%
2019/04/11	1	49.30	5	49.15	49.40	-4	8,634	-0.05%
2019/04/10	10	48.00	7	48.40	48.35	3	8,412	0.04%
2019/04/09	6	48.87	5	48.72	49.60	1	8,328	0.01%
2019/04/08	35	46.94	38	47.29	48.15	-3	8,086	-0.04%
2019/04/03	4	43.13	5	44.02	43.80	-1	8,052	-0.01%
2019/04/02	79	42.94	72	43.04	43.55	7	8,075	0.09%
2019/04/01	6	38.35	9	38.79	39.70	-3	8,016	-0.04%
2019/03/29	1	36.60	16	36.78	36.10	-15	7,944	-0.19%
2019/03/28	17	37.08	11	37.56	36.30	6	8,027	0.07%
2019/03/27	9	37.02	0	0.00	37.05	9	8,119	0.11%
2019/03/25	1	35.40	3	35.80	35.30	-2	8,446	-0.02%
2019/03/22	6	36.33	11	37.63	36.55	-5	8,669	-0.06%
2019/03/21	0	0.00	2	36.53	36.95	-2	8,582	-0.02%
2019/03/20	4	35.64	9	35.73	35.55	-5	8,619	-0.06%
2019/03/19	0	0.00	1	35.55	34.30	-1	8,513	-0.01%
2019/03/18	1	33.90	1	33.85	34.20	0	8,445	0.00%
2019/03/15	22	34.36	12	34.10	33.80	10	8,432	0.12%
2019/03/14	1	33.85	0	0.00	33.45	1	8,413	0.01%
2019/03/13	1	33.80	16	33.90	33.65	-15	8,426	-0.18%
2019/03/08	1	33.90	0	0.00	33.95	1	8,430	0.01%
2019/03/07	18	33.51	23	35.17	33.40	-5	8,379	-0.06%
2019/03/06	31	35.35	8	36.34	35.00	23	8,268	0.28%
2019/03/05	1	34.90	0	0.00	34.90	1	8,060	0.01%
2019/03/04	1	34.75	1	34.90	35.00	0	8,032	0.00%
2019/02/27	13	35.77	12	35.64	35.50	1	7,976	0.01%
2019/02/26	3	37.77	1	37.20	36.00	2	7,885	0.03%
2019/02/25	44	37.20	48	37.31	37.50	-4	7,609	-0.05%
2019/02/22	5	34.55	4	34.35	34.10	1	7,341	0.01%
2019/02/19	1	33.75	0	0.00	33.70	1	7,169	0.01%
2019/02/18	0	0.00	2	33.70	34.20	-2	7,134	-0.03%
2019/02/15	3	32.98	1	33.05	33.15	2	7,080	0.03%
2019/02/14	1	34.30	3	34.72	33.80	-2	7,026	-0.03%
2019/02/13	2	33.70	1	34.20	33.60	1	6,930	0.01%
2019/02/12	6	35.76	5	35.30	34.80	1	6,873	0.01%
2019/02/11	1	33.75	1	34.60	35.10	0	6,773	0.00%
2019/01/30	1	33.45	0	0.00	33.30	1	6,671	0.01%
2019/01/29	1	33.00	0	0.00	32.70	1	6,605	0.02%
2019/01/25	3	35.32	4	35.49	35.20	-1	6,386	-0.02%
2019/01/24	4	34.90	0	0.00	34.80	4	6,306	0.06%
2019/01/22	1	35.25	1	34.95	34.70	0	6,203	0.00%
2019/01/21	1	35.00	0	0.00	35.30	1	6,119	0.02%
2019/01/17	31	36.17	30	36.30	36.60	1	5,891	0.02%
2019/01/16	0	0.00	4	37.95	37.25	-4	5,795	-0.07%
2019/01/15	17	37.55	14	37.80	38.35	3	5,643	0.05%
2019/01/14	58	37.76	67	37.83	37.15	-9	5,462	-0.16%
2019/01/11	12	35.54	7	35.09	36.10	5	5,073	0.10%
2019/01/10	5	35.88	2	34.75	35.85	3	4,792	0.06%
2019/01/09	4	35.44	7	35.39	34.90	-3	4,390	-0.07%
2019/01/08	23	34.43	38	34.74	34.95	-15	3,940	-0.38%
2019/01/07	7	31.77	9	31.77	31.80	-2	3,550	-0.06%
2019/01/04	1	28.60	2	28.83	29.50	-1	3,422	-0.03%
2019/01/03	3	31.07	1	32.00	30.10	2	3,335	0.06%
2019/01/02	3	31.50	2	30.95	31.70	1	3,175	0.03%
2018/12/28	1	31.00	4	31.14	31.40	-3	3,122	-0.10%
2018/12/27	2	32.00	0	0.00	32.00	2	3,038	0.07%
2018/12/26	11	32.35	2	32.63	31.20	9	2,925	0.31%
2018/12/25	5	33.02	12	34.08	32.10	-7	2,824	-0.25%
2018/12/24	83	34.57	97.9	34.67	35.25	-14.9	2,592	-0.57%
2018/12/22	53	32.75	48	32.65	33.40	5	2,312	0.22%
2018/12/21	13	30.28	13	30.54	31.85	0	2,188	0.00%
2018/12/20	15	30.58	12	29.91	29.85	3	2,085	0.14%
2018/12/19	4	31.80	8	31.33	31.85	-4	1,952	-0.20%
2018/12/18	7	30.96	8	31.03	31.05	-1	1,724	-0.06%
2018/12/17	7	30.36	6	30.02	29.80	1	1,532	0.07%
2018/12/14	3	29.43	2	29.50	29.95	1	1,329	0.08%
2018/12/13	7	28.45	5	28.52	28.90	2	1,149	0.17%
2018/12/12	8	25.13	8	25.52	26.30	0	938	0.00%
2018/12/06	3	24.60	0	0.00	24.35	3	837	0.36%
2018/12/03	0	0.00	1	22.80	23.00	-1	773	-0.13%
2018/11/16	0	0.00	4	21.23	21.10	-4	761	-0.53%
2018/10/25	0	0.00	2	19.65	19.55	-2	739	-0.27%
2018/10/11	4	20.30	0	0.00	20.35	4	704	0.57%
2018/10/08	0	0.00	1	22.30	22.15	-1	679	-0.15%
2018/10/01	0	0.00	15	24.34	24.35	-15	572	-2.62%
2018/09/28	6	24.02	2	23.85	24.35	4	511	0.78%
2018/09/27	3	21.98	2	22.40	22.70	1	392	0.25%
2018/09/26	2	21.70	2	20.65	20.65	0	355	0.00%
2018/09/20	1	21.30	2	21.98	22.05	-1	292	-0.34%
2018/09/10	2	20.05	0	0.00	20.10	2	205	0.97%
2018/09/03	2	20.05	1	20.15	20.10	1	184	0.54%
2018/08/27	1	18.75	1	18.70	18.75	0	172	0.00%
2018/08/22	0	0.00	3	18.45	18.30	-3	158	-1.90%
2018/07/27	7	20.25	0	0.00	20.35	7	108	6.46%
2018/06/22	0	0.00	5	22.12	22.35	-5	131	-3.79%
2018/06/11	5	22.40	0	0.00	23.35	5	125	3.99%
2018/06/08	0	0.00	1	22.40	22.30	-1	120	-0.83%
2018/06/07	1	21.70	0	0.00	21.75	1	119	0.84%
2018/04/23	1	21.20	3	21.10	21.05	-2	126	-1.58%
2018/03/07	1	26.10	0	0.00	25.70	1	210	0.48%
2018/02/12	0	0.00	1	25.50	25.50	-1	249	-0.40%
2018/01/30	0	0.00	2	27.75	26.90	-2	322	-0.62%
2018/01/29	5	28.00	0	0.00	27.90	5	326	1.53%
2018/01/15	0	0.00	2	28.35	28.25	-2	479	-0.42%
2018/01/09	2	29.33	0	0.00	29.25	2	664	0.30%
2018/01/08	0	0.00	1	30.05	29.55	-1	668	-0.15%
2018/01/05	0	0.00	1	30.05	30.00	-1	674	-0.15%
2018/01/04	0	0.00	2	30.40	30.00	-2	684	-0.29%
2018/01/03	0	0.00	2	29.10	29.50	-2	686	-0.29%