泰碩 (3338)-富邦-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
73.5
漲跌
▲1.0
漲幅
+1.38%
成交量
3,518張
產業
上市電子零組件類股
523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－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/17	2	72.95	6	73.40	73.50	-4	4,853	-0.08%
2024/05/16	1	72.50	30	72.58	72.50	-29	4,846	-0.60%
2024/05/15	1	70.30	2	70.40	70.30	-1	4,873	-0.02%
2024/05/14	0	0.00	30	71.85	71.70	-30	4,892	-0.61%
2024/05/13	0	71.20	40	72.09	71.00	-40	4,938	-0.81%
2024/05/10	1	72.80	1	71.30	71.20	0	5,090	0.00%
2024/05/09	4	73.20	3.1	73.66	72.20	0.9	5,077	0.02%
2024/05/08	2	73.40	0	0.00	73.50	2	5,054	0.04%
2024/05/07	32	74.75	1	74.80	74.10	31	5,125	0.60%
2024/05/06	1	73.60	5	73.30	72.80	-4	5,077	-0.08%
2024/05/03	2	71.95	3	72.20	72.10	-1	4,991	-0.02%
2024/05/02	76	74.41	1	74.10	73.50	75	4,925	1.52%
2024/04/30	6	73.98	3	74.17	74.10	3	4,853	0.06%
2024/04/29	6	74.23	6	74.63	73.80	0	4,780	0.00%
2024/04/26	3	73.53	3	72.30	70.50	0	4,646	0.00%
2024/04/25	30	73.21	25	72.67	72.60	5	4,455	0.11%
2024/04/24	2	71.15	21	72.77	73.30	-19	4,192	-0.45%
2024/04/22	0	0.00	1	65.10	64.80	-1	4,080	-0.02%
2024/04/18	3	70.17	7	70.54	70.10	-4	4,021	-0.10%
2024/04/17	0	0.00	20	68.70	69.20	-20	3,961	-0.50%
2024/04/16	0	0.00	10.2	64.80	64.60	-10.2	3,921	-0.26%
2024/04/15	1	67.30	0.3	67.70	67.00	0.7	3,909	0.02%
2024/04/12	1	68.80	3	69.07	68.80	-2	3,905	-0.05%
2024/04/11	2	67.90	2	67.90	67.90	0	3,907	0.00%
2024/04/10	9.5	69.72	7	69.67	68.90	2.5	4,013	0.06%
2024/04/09	59	70.30	29	70.79	70.50	30	4,009	0.75%
2024/04/08	1	66.20	4	66.13	65.80	-3	3,965	-0.08%
2024/04/03	0	0.00	1	64.80	64.90	-1	4,086	-0.02%
2024/04/01	11	65.45	0	0.00	65.40	11	4,473	0.25%
2024/03/29	1	65.90	0	0.00	64.70	1	4,465	0.02%
2024/03/28	0	65.10	0	0.00	64.70	0	4,449	0.00%
2024/03/27	0	0.00	0	65.13	65.40	0	4,455	0.00%
2024/03/26	0	0.00	0	65.60	65.30	0	4,443	0.00%
2024/03/25	0	68.10	2	66.75	67.30	-2	4,406	-0.05%
2024/03/22	2	66.10	2	65.40	65.70	0	4,392	0.00%
2024/03/21	2	66.25	1	66.70	66.20	1	4,376	0.02%
2024/03/20	0.1	67.68	1	66.00	66.00	-0.9	4,370	-0.02%
2024/03/19	1.1	67.69	0	0.00	67.50	1.1	4,349	0.03%
2024/03/18	0.1	68.35	2	68.55	68.90	-1.9	4,375	-0.04%
2024/03/15	2	68.73	1	67.30	67.60	1	4,498	0.02%
2024/03/14	3	68.40	7	68.24	67.90	-4	4,481	-0.09%
2024/03/13	3	73.43	6	71.08	71.00	-3	4,425	-0.07%
2024/03/12	10	71.49	13	71.66	72.40	-3	4,272	-0.07%
2024/03/11	14	69.86	18	70.64	68.70	-4	4,134	-0.10%
2024/03/08	6	72.30	15.1	72.25	70.80	-9.1	4,020	-0.23%
2024/03/07	58	77.92	116.4	77.74	76.10	-58.4	3,727	-1.57%	大賣/
2024/03/06	114	69.27	49.1	72.99	73.20	64.9	3,062	2.12%	大買/
2024/03/05	2	66.75	0.2	67.20	66.60	1.8	2,854	0.06%
2024/03/04	26	69.46	50	68.09	67.50	-24	2,823	-0.85%
2024/03/01	41	68.71	6	67.78	68.00	35	2,698	1.30%
2024/02/29	3	66.87	1	66.70	66.50	2	2,608	0.08%
2024/02/27	1.1	62.79	7	65.39	65.70	-6	2,572	-0.23%
2024/02/26	0	64.85	0	0.00	64.50	0	2,555	0.00%
2024/02/23	1.1	64.01	0	0.00	64.00	1.1	2,558	0.04%
2024/02/22	1	66.70	0	0.00	66.10	1	2,545	0.04%
2024/02/21	1	65.80	5	66.18	65.20	-4	2,529	-0.16%
2024/02/20	0	0.00	2	65.40	65.50	-2	2,514	-0.08%
2024/02/19	8	66.80	3	67.50	66.10	5	2,493	0.20%
2024/02/16	2.1	67.56	4	68.20	67.30	-1.9	2,461	-0.08%
2024/02/15	0.1	63.80	9	63.76	65.50	-8.9	2,388	-0.37%
2024/02/05	4.5	64.99	1	67.30	64.60	3.5	2,349	0.15%
2024/02/02	7.5	66.56	9	67.01	66.50	-1.5	2,301	-0.07%
2024/02/01	0	0.00	2	64.55	64.40	-2	2,132	-0.09%
2024/01/31	0	0.00	2	63.40	63.70	-2	2,134	-0.09%
2024/01/30	4	64.38	7.1	64.85	64.00	-3.1	2,143	-0.14%
2024/01/29	9	63.51	6	63.15	63.10	3	2,064	0.15%
2024/01/26	0	62.28	0	0.00	61.00	0	2,064	0.00%
2024/01/24	1	63.10	1	62.80	62.60	0	2,267	0.00%
2024/01/23	1	63.20	1.1	62.99	63.00	-0.1	2,302	0.00%
2024/01/22	0	0.00	4	63.15	63.60	-4	2,289	-0.17%
2024/01/18	0	61.30	0	0.00	61.50	0	2,254	0.00%
2024/01/15	1	61.80	1	62.60	62.00	0	2,233	0.00%
2024/01/12	2	60.60	0	0.00	60.50	2	2,228	0.09%
2024/01/11	0	0.00	1	61.60	61.50	-1	2,221	-0.05%
2024/01/10	0	0.00	1	60.30	60.00	-1	2,220	-0.05%
2024/01/09	1	61.00	1	60.90	60.90	0	2,213	0.00%
2024/01/08	1	62.80	0	61.90	62.00	1	2,202	0.05%
2024/01/05	0	0.00	1	63.90	62.60	-1	2,195	-0.05%
2024/01/04	2	64.80	19	67.18	64.00	-17	2,177	-0.78%
2024/01/03	3	65.90	0.1	65.90	65.90	3	2,083	0.14%
2024/01/02	8	66.13	65	65.46	67.30	-57	2,062	-2.76%
2023/12/29	74	67.35	2	67.00	67.20	72	1,996	3.61%
2023/12/28	25	66.70	28.2	66.82	67.10	-3.2	1,884	-0.17%
2023/12/27	12	63.45	9	63.58	64.50	3	1,600	0.19%
2023/12/26	0	0.00	1	60.00	60.10	-1	1,548	-0.06%
2023/12/22	1	60.30	1	61.10	60.80	0	1,621	0.00%
2023/12/21	0	0.00	2	59.10	59.20	-2	1,723	-0.12%
2023/12/19	2	57.85	131.1	57.97	58.30	-129.1	1,837	-7.03%	大賣/鉅額交易
2023/12/18	2	59.90	2	60.90	59.50	0	1,920	0.00%
2023/12/15	3	61.90	8	61.90	61.30	-5	2,052	-0.24%
2023/12/13	8	62.60	6	63.38	62.00	2	2,071	0.10%
2023/12/12	14	65.71	25	63.50	61.60	-11	2,069	-0.53%
2023/12/11	2	60.80	0	0.00	62.20	2	2,006	0.10%
2023/12/08	0	0.00	5	60.90	60.80	-5	2,009	-0.25%
2023/12/07	3	61.53	2	61.85	61.20	1	2,022	0.05%
2023/12/05	1.1	60.75	0	0.00	60.90	1.1	2,169	0.05%
2023/12/04	0	0.00	0.3	61.70	61.50	-0.3	2,315	-0.01%
2023/12/01	2.2	62.47	1	63.30	61.30	1.2	2,334	0.05%
2023/11/30	6	61.00	0.1	61.00	61.20	6	2,348	0.25%
2023/11/29	0	0.00	1	60.30	60.40	-1	2,495	-0.04%
2023/11/24	3.3	58.72	0	0.00	58.60	3.3	2,601	0.13%
2023/11/22	2.5	60.98	2.1	60.90	60.80	0.5	2,615	0.02%
2023/11/16	0.5	59.80	0	0.00	59.70	0.5	2,806	0.02%
2023/11/15	2	60.50	1	60.40	59.60	1	2,855	0.04%
2023/11/14	0	0.00	1	60.60	60.50	-1	2,911	-0.03%
2023/11/13	0	0.00	3	59.70	60.00	-3	3,040	-0.10%
2023/11/10	1	60.20	0	0.00	59.80	1	3,088	0.03%
2023/11/09	0	0.00	1	60.00	60.40	-1	3,096	-0.03%
2023/11/08	0	0.00	1	60.40	59.50	-1	3,099	-0.03%
2023/11/03	0	0.00	2	58.55	58.00	-2	3,171	-0.06%
2023/11/02	14	58.36	15.1	59.04	59.40	-1.1	3,210	-0.03%
2023/11/01	26	58.33	14	58.27	56.50	12	3,215	0.37%
2023/10/31	1	58.50	0	0.00	59.90	1	3,145	0.03%
2023/10/20	0	0.00	1	52.50	53.90	-1	4,390	-0.02%
2023/10/19	0	0.00	0	55.00	54.50	0	5,058	0.00%
2023/10/18	0	0.00	0	55.30	54.10	0	5,734	0.00%
2023/10/13	0	0.00	1	57.30	57.40	-1	6,269	-0.02%
2023/10/12	1	58.00	0	0.00	58.00	1	6,550	0.02%
2023/10/11	34	58.80	1	57.40	56.80	33	6,643	0.50%
2023/10/04	0	0.00	4	60.08	60.40	-4	6,663	-0.06%
2023/10/02	2	63.60	0	0.00	63.90	2	6,588	0.03%
2023/09/28	1	63.00	1	63.70	62.40	0	6,554	0.00%
2023/09/27	0	0.00	0.9	62.60	63.30	-0.9	6,525	-0.01%
2023/09/26	8	64.45	8	63.49	61.70	0	6,537	0.00%
2023/09/25	0.1	63.60	1	63.10	63.10	-1	6,438	-0.01%
2023/09/22	3.2	63.94	3	63.77	64.60	0.2	6,412	0.00%
2023/09/21	3.6	63.69	4	63.78	64.00	-0.4	6,325	-0.01%
2023/09/20	6	64.23	8	63.48	61.90	-2	6,229	-0.03%
2023/09/18	1	62.50	0	0.00	62.90	1	6,075	0.02%
2023/09/15	46	64.09	13	63.95	64.00	33	6,063	0.54%
2023/09/14	22	64.24	23.1	64.13	64.50	-1.1	6,016	-0.02%
2023/09/13	1	60.00	0	0.00	60.90	1	5,931	0.02%
2023/09/12	0	0.00	1	60.50	60.10	-1	5,912	-0.02%
2023/09/11	73	62.56	3	60.40	60.80	70	5,902	1.19%
2023/09/08	31	63.83	23	63.53	63.60	8	5,850	0.14%
2023/09/07	15	63.95	25	63.69	63.70	-10	5,731	-0.17%
2023/09/06	2	60.70	2.2	61.28	61.00	-0.2	5,589	0.00%
2023/09/05	9.1	60.29	12	60.04	61.20	-3	5,589	-0.05%
2023/09/04	35	61.71	21	61.62	61.70	14	5,585	0.25%
2023/09/01	2	58.25	1	58.30	57.90	1	5,481	0.02%
2023/08/31	3	58.93	4	59.00	58.90	-1	5,493	-0.02%
2023/08/30	6	59.05	4	58.45	59.20	2	5,485	0.04%
2023/08/29	1	56.30	2	56.00	56.00	-1	5,441	-0.02%
2023/08/25	1	57.90	1	57.70	57.40	0	5,449	0.00%
2023/08/24	4	59.60	7	59.91	59.10	-3	5,458	-0.05%
2023/08/23	2	58.55	1	59.10	58.50	1	5,453	0.02%
2023/08/22	16	59.93	15	59.61	58.70	1	5,453	0.02%
2023/08/21	2	60.05	1	60.20	60.10	1	5,375	0.02%
2023/08/18	3	60.53	5	59.10	58.50	-2	5,322	-0.04%
2023/08/17	17	61.17	7	61.01	61.50	10	5,252	0.19%
2023/08/16	3	57.77	0	0.00	57.70	3	5,115	0.06%
2023/08/15	0	0.00	2	56.55	56.20	-2	5,068	-0.04%
2023/08/14	5	56.38	2	57.10	55.70	3	5,051	0.06%
2023/08/11	1	60.40	1	60.30	57.70	0	5,027	0.00%
2023/08/10	2	58.15	3	57.60	57.10	-1	4,973	-0.02%
2023/08/09	3	61.00	4	60.43	60.30	-1	4,930	-0.02%
2023/08/08	2	62.00	10	61.30	62.10	-8	4,893	-0.16%
2023/08/07	3	63.30	2	62.40	63.80	1	4,845	0.02%
2023/08/04	3	61.97	0	0.00	62.80	3	4,785	0.06%
2023/08/02	0	0.00	18	62.48	61.80	-18	4,774	-0.38%
2023/08/01	0	0.00	22	66.41	66.30	-22	4,756	-0.46%
2023/07/31	11	68.56	3	69.43	68.10	8	4,908	0.16%
2023/07/28	14	70.27	6	70.72	70.70	8	4,807	0.17%
2023/07/27	35	73.45	23	73.53	71.60	12	4,702	0.26%
2023/07/26	9	72.01	10	71.89	71.10	-1	4,455	-0.02%
2023/07/25	25	76.08	35.5	76.05	74.20	-10.5	4,307	-0.24%
2023/07/24	105.3	74.76	75.1	75.12	76.10	30.2	3,872	0.78%	大買/
2023/07/21	74.5	67.82	56.4	67.89	70.90	18.2	3,203	0.57%
2023/07/20	4	63.05	4	64.08	64.50	0	2,530	0.00%
2023/07/19	34	58.46	34.3	58.56	58.70	-0.3	2,430	-0.01%
2023/07/18	15	59.50	13	59.02	60.00	2	2,310	0.09%
2023/07/17	5.3	58.23	28	60.05	57.90	-22.7	2,023	-1.12%
2023/07/14	22	54.99	7	54.79	55.10	15	1,750	0.86%
2023/07/13	3	50.90	3	51.07	50.10	0	1,678	0.00%
2023/07/12	3	49.88	2	49.55	49.30	1	1,684	0.06%
2023/07/10	0.2	47.80	2	47.75	47.70	-1.8	1,702	-0.11%
2023/07/05	1	49.10	1	49.80	49.00	0	1,759	0.00%
2023/07/04	1	50.20	0	0.00	50.10	1	1,771	0.06%
2023/06/30	0	0.00	1	46.20	46.55	-1	1,733	-0.06%
2023/06/21	1	49.70	0	0.00	49.70	1	2,131	0.05%
2023/06/20	1	49.05	0	0.00	48.75	1	2,257	0.04%
2023/06/16	0	0.00	1.1	48.51	48.15	-1.1	2,301	-0.05%
2023/06/13	1	50.10	1	49.85	49.85	0	2,275	0.00%
2023/06/12	0.5	49.73	3	50.57	49.95	-2.5	2,265	-0.11%
2023/06/09	1.1	49.73	2	51.00	51.10	-0.9	2,250	-0.04%
2023/06/08	0.3	49.02	11	49.09	48.60	-10.7	2,214	-0.48%
2023/06/07	3	51.73	1	51.50	51.90	2	2,156	0.09%
2023/06/06	3	49.50	0	0.00	50.10	3	2,107	0.14%
2023/06/05	0	0.00	1	51.80	51.40	-1	2,079	-0.05%
2023/06/02	3	50.47	0	0.00	50.30	3	2,042	0.15%
2023/06/01	1	49.95	1	50.00	50.00	0	2,021	0.00%
2023/05/31	1	50.20	1.1	50.08	50.00	-0.1	2,009	-0.01%
2023/05/30	0	0.00	1	50.20	49.85	-1	1,993	-0.05%
2023/05/29	0	0.00	4	49.86	49.45	-4	1,965	-0.20%
2023/05/26	0	47.80	0	0.00	48.25	0	1,915	0.00%
2023/05/25	4	48.03	3	48.23	47.90	1	1,888	0.05%
2023/05/23	6	46.50	2	46.50	46.35	4	1,825	0.22%
2023/05/18	1	45.25	1	45.65	45.75	0	1,824	0.00%
2023/05/17	0	0.00	1	45.00	44.95	-1	1,825	-0.05%
2023/05/16	0	0.00	1	44.15	44.35	-1	1,822	-0.05%
2023/05/10	1	45.36	0	0.00	45.25	1	1,789	0.06%
2023/05/09	2	48.95	0	0.00	46.55	2	1,771	0.11%
2023/05/08	1	49.40	1	49.80	48.20	0	1,709	0.00%
2023/05/05	38	50.98	35	50.89	49.25	3	1,625	0.18%
2023/05/04	0	0.00	18	48.18	47.80	-18	1,422	-1.27%
2023/04/28	1	47.80	0	0.00	47.80	1	1,366	0.07%
2023/04/27	4	46.40	6	46.77	46.90	-2	1,334	-0.15%
2023/04/25	1	44.25	1	43.60	43.35	0	1,282	0.00%
2023/04/24	1	43.80	1	44.00	44.00	0	1,271	0.00%
2023/04/21	2	44.68	7	44.64	43.50	-5	1,264	-0.40%
2023/04/20	0	0.00	2	46.65	46.35	-2	1,219	-0.16%
2023/04/19	2	46.88	0	0.00	46.70	2	1,206	0.17%
2023/04/18	2	47.38	0	0.00	47.70	2	1,186	0.17%
2023/04/17	11	47.74	0	0.00	48.30	11	1,152	0.95%
2023/04/14	0	0.00	2	47.85	47.50	-2	1,085	-0.18%
2023/04/13	5	46.98	0.2	48.50	47.40	4.8	1,063	0.45%
2023/04/12	0	0.00	10	47.55	47.60	-10	1,029	-0.97%
2023/04/10	0	0.00	1	46.35	46.60	-1	966	-0.10%
2023/04/07	0	0.00	1	46.45	46.10	-1	950	-0.11%
2023/04/06	6	47.67	7	47.76	47.30	-1	921	-0.11%
2023/03/30	13	48.63	11	47.28	47.00	2	875	0.23%
2023/03/29	21.1	47.78	10	48.00	47.30	11.1	815	1.36%
2023/03/28	14	48.67	6	47.38	45.25	8	700	1.14%
2023/03/27	3	44.03	6	45.13	46.85	-3	549	-0.55%
2023/03/24	1	43.00	1	42.40	42.60	0	461	0.00%
2023/03/23	23	43.27	16	43.48	43.60	7	431	1.62%
2023/03/22	1	41.40	10	41.24	41.40	-9	291	-3.09%
2023/03/21	0	37.91	0	0.00	37.65	0	235	0.00%
2023/03/20	1	36.35	1	37.25	37.45	0	235	0.00%
2023/03/16	0	36.30	0	0.00	35.70	0	232	0.00%
2023/03/10	0.1	37.00	0	0.00	36.90	0.1	232	0.04%
2023/03/07	0.1	38.00	0	0.00	37.90	0.1	221	0.05%
2023/03/02	0	0.00	5	37.70	37.25	-5	209	-2.39%
2023/02/17	0	0.00	1	35.90	35.90	-1	175	-0.57%
2023/02/01	0	0.00	4	33.75	33.95	-4	149	-2.67%
2022/12/30	4	31.30	0	0.00	31.30	4	169	2.36%
2022/12/27	1	32.00	0	0.00	32.00	1	172	0.58%
2022/12/06	0.7	35.85	0	0.00	34.95	0.7	185	0.38%
2022/11/30	0	0.00	0.2	35.00	34.95	-0.2	180	-0.09%
2022/11/28	0	0.00	0.1	34.15	34.20	-0.1	178	-0.05%
2022/11/25	0	0.00	0.4	34.10	33.90	-0.4	180	-0.22%
2022/11/23	5	33.40	0	0.00	33.40	5	176	2.83%
2022/11/22	0	33.80	0	0.00	33.50	0	176	0.00%
2022/11/17	0	34.65	0	0.00	34.35	0	176	0.00%
2022/11/04	0	0.00	1	32.70	32.70	-1	187	-0.53%
2022/11/02	0	0.00	1	32.35	32.40	-1	190	-0.52%
2022/10/31	1	30.95	0	0.00	30.80	1	194	0.51%
2022/10/21	0	0.00	0.4	30.25	30.20	-0.4	203	-0.17%
2022/10/11	1	30.90	0	0.00	30.90	1	208	0.48%
2022/10/06	0.2	34.05	0	0.00	33.70	0.2	218	0.09%
2022/10/05	2	34.00	0	0.00	33.80	2	221	0.90%
2022/10/03	6	32.70	0	0.00	33.10	6	223	2.68%
2022/09/26	10	34.00	0	0.00	33.75	10	275	3.63%
2022/09/05	1	39.40	0	0.00	39.25	1	309	0.32%
2022/08/29	6	40.60	0	0.00	40.70	6	309	1.94%
2022/08/22	0	0.00	5	42.70	42.70	-5	317	-1.57%
2022/08/19	0	0.00	7	43.02	43.50	-7	315	-2.22%
2022/08/17	1.1	41.11	3	41.75	41.05	-1.9	309	-0.61%
2022/08/15	0	0.00	3	41.90	42.00	-3	310	-0.97%
2022/08/11	0	0.00	1	41.10	41.00	-1	307	-0.33%
2022/08/10	0	41.10	0	0.00	41.00	0	307	0.00%
2022/08/09	4	40.33	0	0.00	40.85	4	313	1.28%
2022/08/08	5	41.80	0	0.00	41.25	5	312	1.60%
2022/07/19	0	0.00	1	40.60	40.60	-1	333	-0.30%
2022/07/18	0	0.00	4	40.20	39.80	-4	333	-1.20%
2022/07/15	0	0.00	15	40.07	39.25	-15	334	-4.49%
2022/07/14	5	38.70	6	38.82	38.80	-1	327	-0.31%
2022/07/13	1	38.30	1	37.60	37.60	0	330	0.00%
2022/07/06	1	36.75	3	36.28	35.75	-2	357	-0.56%
2022/07/05	0	0.00	36	35.89	35.65	-36	354	-10.15%
2022/07/04	36	36.21	0	0.00	36.45	36	338	10.62%
2022/06/22	1	38.00	1	37.20	37.20	0	377	0.00%
2022/06/21	1	39.85	1	39.60	39.60	0	377	0.00%
2022/06/20	5	39.51	0	0.00	38.35	5	383	1.31%
2022/06/17	0	0.00	1	41.70	41.20	-1	383	-0.26%
2022/06/16	0	0.00	3	44.85	42.20	-3	383	-0.78%
2022/06/14	1	43.85	0	0.00	43.45	1	394	0.25%
2022/06/10	1	44.20	0	0.00	45.30	1	409	0.24%
2022/06/08	0	0.00	0.5	45.00	44.55	-0.5	416	-0.12%
2022/06/02	0	0.00	5	45.00	44.70	-5	464	-1.08%
2022/05/31	1	44.05	0	0.00	44.40	1	518	0.19%
2022/05/30	0	0.00	1	43.80	43.75	-1	550	-0.18%
2022/05/09	30	42.43	0	0.00	41.60	30	1,258	2.39%
2022/05/05	1	44.95	1	44.95	44.95	0	1,771	0.00%
2022/05/03	1	43.80	1	43.80	43.80	0	1,802	0.00%
2022/04/27	1	42.60	0	0.00	43.80	1	2,074	0.05%
2022/04/22	0.1	46.75	0	0.00	46.20	0.1	2,280	0.00%
2022/04/20	0	0.00	2	47.20	47.15	-2	2,288	-0.09%
2022/04/14	0.1	50.10	0	50.50	49.95	0.1	2,331	0.00%
2022/04/13	0	50.40	0	0.00	50.00	0	2,338	0.00%
2022/04/12	0	0.00	2	49.83	49.80	-2	2,358	-0.08%
2022/04/08	1	52.60	1	52.30	52.30	0	2,388	0.00%
2022/03/30	1	51.90	2	52.30	53.20	-1	2,457	-0.04%
2022/03/28	1	50.70	0	0.00	51.80	1	2,507	0.04%
2022/03/24	0	52.80	0	0.00	52.70	0	2,513	0.00%
2022/03/22	0	0.00	1	52.00	52.30	-1	2,526	-0.04%
2022/03/18	1	53.00	0.5	52.50	53.20	0.5	2,559	0.02%
2022/03/17	0	0.00	0	53.50	53.20	0	2,578	0.00%
2022/03/10	2	53.95	0	0.00	54.00	2	2,903	0.07%
2022/03/09	4	52.48	5	53.32	53.10	-1	3,213	-0.03%
2022/03/08	1	52.90	1	51.80	51.80	0	3,392	0.00%
2022/03/07	3.1	53.02	1	52.70	52.80	2.1	3,406	0.06%
2022/03/04	1	56.50	0.1	57.40	55.40	0.9	3,446	0.03%
2022/03/03	1	55.50	9	56.81	57.10	-8	3,476	-0.23%
2022/03/02	2	54.95	2	55.25	55.10	0	3,510	0.00%
2022/02/25	2.1	53.58	0	0.00	53.60	2.1	3,898	0.05%
2022/02/24	2	54.50	0	0.00	52.60	2	4,031	0.05%
2022/02/23	3	55.27	3	55.90	55.80	0	4,017	0.00%
2022/02/22	3	55.17	2	54.45	54.50	1	4,026	0.02%
2022/02/21	1	56.70	2.3	57.36	56.60	-1.3	3,997	-0.03%
2022/02/18	0.3	57.90	0	0.00	58.00	0.3	3,982	0.01%
2022/02/17	32	59.19	51	58.20	57.90	-19	3,961	-0.48%
2022/02/16	0	0.00	6	55.82	55.40	-6	3,851	-0.16%
2022/02/15	3.1	56.20	1	56.70	55.20	2.1	3,873	0.05%
2022/02/14	0	56.40	17	55.89	55.50	-17	3,910	-0.43%
2022/02/11	6	59.58	1	60.50	59.00	5	3,864	0.13%
2022/02/10	9	61.04	4	62.30	60.30	5	3,806	0.13%
2022/02/09	242	61.56	269	61.48	61.20	-27	3,670	-0.74%	大買/大賣/
2022/02/08	45	60.82	100	61.13	60.60	-55	3,523	-1.56%
2022/02/07	3	56.57	7	57.73	58.60	-4	3,143	-0.13%
2022/01/25	0	0.00	3	52.60	52.00	-3	2,990	-0.10%
2022/01/24	6	52.17	5	53.52	53.70	1	2,971	0.03%
2022/01/21	28	54.89	31	54.37	52.60	-3	2,933	-0.10%
2022/01/20	4	58.08	29	58.78	57.30	-25	2,859	-0.87%
2022/01/19	53	57.87	8	56.75	58.10	45	2,699	1.67%
2022/01/18	2	54.35	2	54.65	55.30	0	2,547	0.00%
2022/01/14	0	0.00	3	51.40	52.50	-3	2,484	-0.12%
2022/01/05	1	56.00	0	0.00	54.80	1	2,383	0.04%
2022/01/04	0	0.00	6	55.63	56.50	-6	2,360	-0.25%
2022/01/03	0	0.00	1	55.80	55.40	-1	2,334	-0.04%
2021/12/30	0	0.00	2	54.60	54.90	-2	2,313	-0.09%
2021/12/29	1	54.80	1	55.00	54.80	0	2,304	0.00%
2021/12/28	3	53.30	0	0.00	52.90	3	2,279	0.13%
2021/12/27	1	54.00	1	54.20	53.70	0	2,275	0.00%
2021/12/24	6	55.35	5	55.22	54.70	1	2,266	0.04%
2021/12/23	3	53.30	4	54.98	55.50	-1	2,210	-0.05%
2021/12/22	0	0.00	3	53.30	52.60	-3	2,156	-0.14%
2021/12/20	0	0.00	1	51.70	52.00	-1	2,143	-0.05%
2021/12/17	3	51.63	0	0.00	51.40	3	2,135	0.14%
2021/12/15	0	0.00	2	52.60	52.90	-2	2,108	-0.09%
2021/12/14	6	53.33	0	0.00	52.70	6	2,094	0.29%
2021/12/13	48	55.18	50	55.58	55.80	-2	2,064	-0.10%
2021/12/09	1	54.30	5	55.18	54.30	-4	2,018	-0.20%
2021/12/08	7	55.33	4	54.90	54.90	3	1,982	0.15%
2021/12/07	14	55.59	1.1	57.60	54.00	13	1,929	0.67%
2021/12/06	5	60.68	13.1	59.56	58.20	-8.1	1,817	-0.44%
2021/12/03	16	61.64	30	61.89	59.60	-14	1,681	-0.83%
2021/12/02	34	60.99	10	60.19	62.20	24	1,365	1.76%
2021/11/30	10	55.97	22	56.10	55.30	-12	1,135	-1.06%
2021/11/29	1	54.00	3	53.93	54.00	-2	1,067	-0.19%
2021/11/26	3	56.97	0	0.00	55.00	3	1,013	0.30%
2021/11/25	4	56.75	7	57.19	57.60	-3	944	-0.32%
2021/11/24	15.1	57.73	22	57.17	57.80	-6.9	841	-0.82%
2021/11/23	15.2	55.61	31	55.91	56.10	-15.8	527	-2.99%
2021/11/22	20	51.00	2	51.00	51.00	18	380	4.73%
2021/11/19	10	44.28	2	46.20	46.40	8	365	2.19%
2021/11/17	2	43.70	0	0.00	43.70	2	339	0.59%
2021/11/16	1	45.20	2	43.98	43.80	-1	335	-0.30%
2021/11/15	3	44.62	3	44.48	44.60	0	331	0.00%
2021/11/12	5	46.00	50	46.64	45.40	-45	324	-13.88%
2021/11/11	49	46.52	5	45.99	46.60	44	285	15.42%
2021/10/28	0	0.00	1	40.90	41.00	-1	233	-0.43%
2021/10/25	0	0.00	1	39.50	39.65	-1	242	-0.41%
2021/10/13	0	0.00	1	36.55	36.90	-1	289	-0.35%
2021/10/12	1	38.20	0	0.00	38.20	1	303	0.33%
2021/10/08	0	0.00	10	39.31	38.90	-10	309	-3.23%
2021/10/04	1	38.00	0	0.00	37.00	1	338	0.30%
2021/10/01	10	39.15	0	0.00	39.15	10	354	2.82%
2021/09/28	2	42.68	1	42.10	42.05	1	362	0.28%
2021/09/16	0	0.00	1	40.50	40.60	-1	383	-0.26%
2021/09/13	2	41.25	0	0.00	41.25	2	441	0.45%
2021/09/08	0	0.00	1	41.10	40.40	-1	587	-0.17%
2021/09/06	0	43.15	0	0.00	42.10	0	585	0.00%
2021/08/20	10	41.58	0	0.00	41.80	10	646	1.55%
2021/08/19	8	41.60	0	0.00	41.60	8	647	1.24%
2021/08/18	17	41.20	0	0.00	44.10	17	648	2.62%
2021/08/16	0	0.00	1	43.60	43.70	-1	650	-0.15%
2021/08/11	0	0.00	0.3	45.65	45.40	-0.3	659	-0.04%
2021/08/09	1	48.15	0	0.00	47.50	1	686	0.15%
2021/08/03	0	0.00	1	49.80	49.55	-1	760	-0.13%
2021/08/02	2	49.00	0	0.00	49.10	2	768	0.26%
2021/07/30	3	50.73	0	0.00	50.30	3	773	0.39%
2021/07/28	2	52.00	2	50.85	51.10	0	772	0.00%
2021/07/23	1	52.10	0	0.00	52.10	1	774	0.13%
2021/07/22	5	52.32	3	52.17	52.00	2	780	0.26%
2021/07/21	0	0.00	6	52.17	52.10	-6	788	-0.76%
2021/07/16	3	54.30	5	54.60	54.30	-2	811	-0.25%
2021/07/14	0	0.00	6	53.23	53.30	-6	804	-0.75%
2021/07/12	4	52.75	0	0.00	52.50	4	813	0.49%
2021/07/09	2	53.60	5	53.70	53.30	-3	839	-0.36%
2021/07/08	0	0.00	2	54.30	54.00	-2	944	-0.21%
2021/07/07	2	51.75	5	51.90	51.70	-3	951	-0.32%
2021/07/06	0	0.00	5	51.54	51.50	-5	955	-0.52%
2021/07/01	1	52.00	6	52.00	51.10	-5	981	-0.51%
2021/06/30	0	0.00	0	52.00	51.80	0	995	0.00%
2021/06/29	0	0.00	1.2	52.06	51.60	-1.2	1,028	-0.11%
2021/06/28	1	52.00	1	52.20	52.40	0	1,131	0.00%
2021/06/25	2	53.00	9	53.28	52.40	-7	1,146	-0.61%
2021/06/23	0	0.00	0.5	53.44	53.60	-0.5	1,137	-0.04%
2021/06/22	0	0.00	1	53.80	53.80	-1	1,130	-0.09%
2021/06/21	17	55.65	50	54.52	55.00	-33	1,095	-3.01%
2021/06/18	41	54.51	3	52.97	54.70	38	1,008	3.77%
2021/06/16	0	0.00	3	49.60	49.10	-3	965	-0.31%
2021/06/15	0	0.00	3	49.60	49.95	-3	970	-0.31%
2021/06/10	2	49.15	0	0.00	49.20	2	1,017	0.20%
2021/06/07	4	48.98	0	0.00	49.00	4	1,020	0.39%
2021/06/04	5	48.56	0	0.00	48.50	5	1,024	0.49%
2021/06/02	0	0.00	30	51.43	49.60	-30	1,026	-2.92%
2021/05/28	0	0.00	26	46.81	46.80	-26	997	-2.61%
2021/05/25	0.2	48.00	0	0.00	46.60	0.2	1,003	0.02%
2021/05/20	1	44.80	0	0.00	44.55	1	1,009	0.10%
2021/05/17	6	40.95	0	0.00	40.95	6	1,010	0.59%
2021/05/13	20	41.06	0	0.00	44.30	20	996	2.01%
2021/05/12	0	0.00	5	45.10	45.00	-5	979	-0.51%
2021/05/11	61	50.93	2	50.20	50.00	59	957	6.16%
2021/05/10	0.1	57.60	5	55.62	55.40	-5	937	-0.53%
2021/05/05	0	0.00	1	56.20	56.10	-1	931	-0.11%
2021/05/04	36	57.39	9	57.34	56.00	27	930	2.90%
2021/05/03	1	59.00	0	0.00	58.50	1	922	0.11%
2021/04/28	1	61.30	1	61.50	61.10	0	927	0.00%
2021/04/23	0	0.00	1	62.80	63.00	-1	939	-0.11%
2021/04/22	3	62.83	1	62.10	62.10	2	957	0.21%
2021/04/21	1	64.40	18	64.43	64.20	-17	968	-1.75%
2021/04/20	5	65.22	0	0.00	65.10	5	978	0.51%
2021/04/19	1	65.70	0	0.00	65.20	1	1,025	0.10%
2021/04/16	3	65.93	1	65.70	65.40	2	1,025	0.20%
2021/04/15	5	66.88	0	0.00	66.30	5	1,053	0.47%
2021/04/14	16	66.29	6	66.95	67.50	10	1,027	0.97%
2021/04/13	4	65.13	0	0.00	65.70	4	949	0.42%
2021/04/12	5	63.80	0	0.00	63.70	5	958	0.52%
2021/04/09	1	65.20	2	64.10	64.00	-1	961	-0.10%
2021/04/08	1	65.10	0	0.00	64.60	1	967	0.10%
2021/04/07	1	63.90	4	63.90	64.50	-3	960	-0.31%
2021/04/06	1	66.10	2	65.40	64.70	-1	953	-0.10%
2021/04/01	28	65.64	16	66.25	65.60	12	940	1.28%
2021/03/31	4.1	65.99	2	65.45	66.00	2.1	907	0.23%
2021/03/30	1	63.00	0	0.00	63.30	1	806	0.12%
2021/03/26	1	60.30	0	0.00	60.20	1	796	0.13%
2021/03/24	0	0.00	2	61.30	61.20	-2	807	-0.25%
2021/03/23	1	62.20	1	61.50	61.40	0	811	0.00%
2021/03/22	0	0.00	3	62.40	62.20	-3	817	-0.37%
2021/03/17	1	64.20	1	63.10	63.50	0	827	0.00%
2021/03/16	1.1	63.36	0	0.00	63.80	1.1	823	0.13%
2021/03/15	0	0.00	3	61.20	61.00	-3	803	-0.37%
2021/03/05	0	0.00	1	59.20	59.60	-1	906	-0.11%
2021/03/04	1	59.10	4	59.10	59.10	-3	981	-0.31%
2021/03/03	3	59.57	0.2	61.00	59.50	2.8	1,038	0.27%
2021/03/02	1	59.50	0	0.00	58.90	1	1,048	0.10%
2021/02/25	0	60.50	2	61.10	60.60	-2	1,121	-0.18%
2021/02/22	3	60.83	0	0.00	60.70	3	1,235	0.24%
2021/02/18	0	0.00	21	59.66	59.60	-21	1,453	-1.44%
2021/02/03	0	0.00	3	55.40	55.30	-3	1,749	-0.17%
2021/02/02	20	55.45	0	0.00	55.30	20	1,787	1.12%
2021/01/26	0	0.00	0.1	59.90	58.70	-0.1	1,908	-0.01%
2021/01/22	1	58.30	0	0.00	58.60	1	1,932	0.05%
2021/01/20	0	0.00	2	61.30	59.50	-2	1,947	-0.10%
2021/01/18	0	0.00	1	64.00	62.80	-1	1,943	-0.05%
2021/01/15	1	64.40	1	64.40	64.50	0	1,937	0.00%
2021/01/14	2	66.65	2	66.70	66.20	0	1,922	0.00%
2021/01/13	0	0.00	1	66.40	65.90	-1	1,888	-0.05%
2021/01/12	1	65.90	0	0.00	65.10	1	1,871	0.05%
2021/01/11	2	66.10	3	65.70	65.50	-1	1,826	-0.05%
2021/01/08	1	66.20	3	66.07	65.90	-2	1,830	-0.11%
2021/01/06	2	65.45	2	64.10	64.30	0	1,808	0.00%
2021/01/05	1	65.10	2	65.20	65.60	-1	1,790	-0.06%
2021/01/04	5	63.20	5	63.00	63.00	0	1,762	0.00%
2020/12/31	0	0.00	18	63.01	62.30	-18	1,770	-1.02%
2020/12/30	0	0.00	1	63.30	63.30	-1	1,771	-0.06%
2020/12/28	2	64.25	0	0.00	64.10	2	1,877	0.11%
2020/12/23	0	0.00	1	64.20	64.20	-1	1,949	-0.05%
2020/12/22	2	64.45	0	0.00	64.00	2	1,983	0.10%
2020/12/21	0	0.00	1	65.00	64.80	-1	1,992	-0.05%
2020/12/18	1	64.10	0	0.00	64.20	1	1,985	0.05%
2020/12/17	2	64.60	0	0.00	64.60	2	1,989	0.10%
2020/12/16	0	0.00	1	65.50	65.40	-1	1,990	-0.05%
2020/12/15	0	0.00	1	64.90	64.40	-1	1,987	-0.05%
2020/12/14	0	0.00	3	64.60	64.50	-3	1,989	-0.15%
2020/12/11	3	63.57	0	0.00	64.20	3	1,996	0.15%
2020/12/09	0	0.00	1	66.90	66.70	-1	2,011	-0.05%
2020/12/07	2	66.10	0	0.00	65.60	2	2,012	0.10%
2020/12/04	0	0.00	1	67.90	66.80	-1	2,002	-0.05%
2020/12/03	2	67.60	1	68.60	67.60	1	2,007	0.05%
2020/12/01	7	68.47	0	0.00	68.30	7	2,002	0.35%
2020/11/30	4	68.93	0	69.30	69.40	4	1,983	0.20%
2020/11/27	1	68.00	0.2	68.23	68.40	0.8	1,910	0.04%
2020/11/25	3	65.60	3	64.80	65.00	0	1,858	0.00%
2020/11/23	0.1	68.50	2	68.10	67.90	-1.9	1,810	-0.10%
2020/11/20	1	69.00	0	0.00	68.40	1	1,830	0.05%
2020/11/19	0.2	69.00	1	68.40	69.10	-0.8	1,814	-0.04%
2020/11/18	70	69.31	63	69.55	68.50	7	1,780	0.39%
2020/11/17	5	64.60	0	0.00	64.40	5	1,626	0.31%
2020/11/16	9	64.83	0	0.00	64.90	9	1,688	0.53%
2020/11/13	3	64.53	1	64.40	64.50	2	1,692	0.12%
2020/11/12	38	66.36	32	66.57	65.70	6	1,655	0.36%
2020/11/11	1	62.60	2.1	62.77	62.30	-1.1	1,453	-0.08%
2020/11/10	2	62.80	0	0.00	62.20	2	1,449	0.14%
2020/11/09	1	61.80	2	61.70	61.80	-1	1,435	-0.07%
2020/11/04	3	58.47	4	57.80	57.80	-1	1,420	-0.07%
2020/11/03	4	58.05	3	58.10	57.80	1	1,473	0.07%
2020/11/02	1	54.80	1	55.00	55.00	0	1,460	0.00%
2020/10/30	0	0.00	8	56.70	56.60	-8	1,457	-0.55%
2020/10/29	0	0.00	0.1	58.00	56.70	-0.1	1,469	-0.01%
2020/10/28	0	0.00	0.5	59.50	57.60	-0.5	1,532	-0.03%
2020/10/26	5	60.60	5	60.10	60.00	0	1,559	0.00%
2020/10/21	3	61.83	0	0.00	61.90	3	1,665	0.18%
2020/10/19	8	61.70	0	0.00	62.10	8	1,730	0.46%
2020/10/16	1	62.50	1.2	60.85	60.70	-0.2	1,757	-0.01%
2020/10/14	1.3	63.69	3.5	64.00	63.40	-2.2	1,834	-0.12%
2020/10/13	6	62.80	1	62.50	62.50	5	1,895	0.26%
2020/10/12	0	0.00	1	63.50	63.50	-1	1,934	-0.05%
2020/10/08	0	0.00	1	64.80	64.20	-1	2,100	-0.05%
2020/10/07	1	64.80	3	64.80	64.80	-2	2,129	-0.09%
2020/10/06	4	65.08	1	65.50	65.40	3	2,178	0.14%
2020/10/05	3	64.57	11	62.82	65.70	-8	2,251	-0.36%
2020/09/30	0	0.00	1	61.03	61.10	-1	2,300	-0.04%
2020/09/28	3	60.47	3	60.43	59.80	0	2,769	0.00%
2020/09/25	1	57.00	0	0.00	56.20	1	2,815	0.04%
2020/09/24	0	0.00	12	60.83	60.10	-12	2,847	-0.42%
2020/09/23	0	0.00	10	62.75	62.70	-10	2,871	-0.35%
2020/09/22	1	63.00	90	63.12	63.00	-89	2,912	-3.06%
2020/09/21	11	64.85	7	64.96	64.30	4	2,939	0.14%
2020/09/18	11	65.16	0	0.00	64.70	11	2,996	0.37%
2020/09/17	0	0.00	1	65.00	65.00	-1	3,012	-0.03%
2020/09/15	3	64.43	1.1	64.31	64.00	1.9	3,053	0.06%
2020/09/14	1	65.10	1	65.20	65.00	0	3,082	0.00%
2020/09/11	66	63.57	2	63.45	62.40	64	3,089	2.07%
2020/09/10	21	63.40	0	0.00	63.70	21	3,116	0.67%
2020/09/09	16	63.43	2	62.60	64.00	14	3,139	0.45%
2020/09/08	0	0.00	6	63.60	63.00	-6	3,159	-0.19%
2020/09/07	0	0.00	0.2	65.00	63.80	-0.2	3,194	0.00%
2020/09/04	1	66.20	0	0.00	66.10	1	3,218	0.03%
2020/09/02	3	67.70	1	67.40	67.40	2	3,253	0.06%
2020/09/01	3	67.03	2	66.95	66.90	1	3,325	0.03%
2020/08/31	3	66.87	0	0.00	66.80	3	3,403	0.09%
2020/08/28	1	68.20	1	66.90	67.30	0	3,448	0.00%
2020/08/27	9	67.54	0	0.00	67.20	9	3,487	0.26%
2020/08/25	0	0.00	0.5	67.80	66.80	-0.5	3,637	-0.01%
2020/08/21	1	66.00	3	66.10	67.30	-2	3,710	-0.05%
2020/08/20	6.1	66.61	1	65.70	65.40	5.1	3,746	0.14%
2020/08/19	0	0.00	0.5	76.00	72.60	-0.5	3,790	-0.01%
2020/08/18	0	0.00	3	75.83	75.60	-3	3,805	-0.08%
2020/08/17	2	76.40	0	0.00	76.30	2	3,839	0.05%
2020/08/14	2	75.60	1	75.60	76.10	1	3,873	0.03%
2020/08/13	7	75.59	0	0.00	75.10	7	3,893	0.18%
2020/08/12	2	77.00	1	75.50	76.10	1	3,914	0.03%
2020/08/11	2	75.85	1	77.40	76.00	1	3,950	0.03%
2020/08/07	1	79.90	0	0.00	79.50	1	4,125	0.02%
2020/08/06	1	77.40	2	77.45	77.40	-1	4,122	-0.02%
2020/08/05	0	0.00	0.2	79.40	78.60	-0.2	4,167	-0.01%
2020/08/04	1	78.60	0.4	79.80	78.30	0.6	4,217	0.01%
2020/08/03	4	78.93	1	78.30	78.40	3	4,296	0.07%
2020/07/31	0	0.00	2.8	81.23	82.00	-2.8	4,366	-0.06%
2020/07/30	1	79.70	0	0.00	81.10	1	4,442	0.02%
2020/07/29	2	78.50	0	0.00	78.90	2	4,670	0.04%
2020/07/28	2	80.10	1	80.10	77.00	1	4,731	0.02%
2020/07/27	3	80.47	1	80.30	80.10	2	4,772	0.04%
2020/07/24	1	82.00	2	82.65	82.00	-1	4,999	-0.02%
2020/07/23	0	0.00	0.1	85.00	83.80	-0.1	5,474	0.00%
2020/07/22	1	85.20	1	85.40	85.10	0	5,504	0.00%
2020/07/21	9	84.67	2.2	84.96	84.70	6.8	5,508	0.12%
2020/07/17	4	85.23	3	87.40	84.40	1	5,552	0.02%
2020/07/16	0	0.00	5	87.16	87.00	-5	5,584	-0.09%
2020/07/15	5	89.98	29	89.64	87.40	-24	5,595	-0.43%
2020/07/14	2	87.60	2	87.35	87.50	0	5,562	0.00%
2020/07/13	22	86.76	4	86.70	86.50	18	5,645	0.32%
2020/07/10	4.1	86.90	1	87.10	86.50	3.1	5,669	0.05%
2020/07/09	2	90.95	2	90.15	90.20	0	5,663	0.00%
2020/07/08	1	90.90	1	91.70	91.70	0	5,700	0.00%
2020/07/07	10	91.90	8	93.01	92.20	2	5,743	0.03%
2020/07/06	4	89.75	26	90.01	90.50	-22	5,507	-0.40%
2020/07/03	3	88.70	2	88.30	88.10	1	5,512	0.02%
2020/07/02	2	89.65	1	90.60	89.40	1	5,676	0.02%
2020/07/01	1	91.00	0.1	91.20	90.10	0.9	5,836	0.02%
2020/06/30	5	90.68	1	90.70	90.60	4	5,904	0.07%
2020/06/29	2	89.55	1	89.80	89.70	1	5,942	0.02%
2020/06/24	2	88.70	0	0.00	88.60	2	5,986	0.03%
2020/06/23	20	88.90	0	0.00	88.60	20	6,074	0.33%
2020/06/19	1	89.00	1	88.80	89.00	0	6,400	0.00%
2020/06/18	0	0.00	1	89.10	88.60	-1	6,555	-0.02%
2020/06/17	1	89.30	1	91.30	89.50	0	6,682	0.00%
2020/06/16	1	88.90	2.5	90.40	90.20	-1.5	6,780	-0.02%
2020/06/15	1	88.20	0	0.00	87.60	1	7,043	0.01%
2020/06/12	2	87.10	0.2	90.50	88.00	1.8	7,310	0.03%
2020/06/11	0	0.00	1.3	90.14	89.60	-1.3	7,479	-0.02%
2020/06/10	0	0.00	3	91.30	91.10	-3	7,712	-0.04%
2020/06/09	2	91.80	2	92.25	91.20	0	7,911	0.00%
2020/06/08	3	93.87	1	95.10	92.60	2	8,061	0.02%
2020/06/05	1	93.90	2	93.80	94.60	-1	8,267	-0.01%
2020/06/04	1	95.00	0	0.00	93.50	1	8,463	0.01%
2020/06/03	2	93.55	2	93.20	93.20	0	8,549	0.00%
2020/06/02	10	93.68	7	94.26	91.90	3	8,694	0.03%
2020/05/29	0	0.00	1.7	90.30	89.00	-1.7	9,020	-0.02%
2020/05/28	1	91.50	3	90.93	89.80	-2	9,091	-0.02%
2020/05/27	0	0.00	1.7	92.35	90.90	-1.7	9,238	-0.02%
2020/05/26	9	92.14	8.7	93.13	92.70	0.3	9,535	0.00%
2020/05/25	0	0.00	1.3	90.09	89.80	-1.3	9,889	-0.01%
2020/05/22	1	92.50	0	0.00	90.80	1	10,018	0.01%
2020/05/21	1	91.80	1	90.70	92.00	0	9,998	0.00%
2020/05/20	0	0.00	2	90.60	90.50	-2	9,983	-0.02%
2020/05/19	0	0.00	1	92.40	91.80	-1	9,972	-0.01%
2020/05/18	3	91.10	4	90.70	90.90	-1	9,965	-0.01%
2020/05/15	5	91.42	3	90.43	90.30	2	9,945	0.02%
2020/05/14	9	95.07	4	94.15	92.60	5	9,870	0.05%
2020/05/13	7	93.66	5	93.70	93.70	2	9,811	0.02%
2020/05/12	1	93.70	2	94.25	93.90	-1	9,963	-0.01%
2020/05/11	2	95.95	2	96.25	95.30	0	9,941	0.00%
2020/05/08	4	95.83	2	95.20	94.60	2	9,931	0.02%
2020/05/07	4	100.05	6.1	98.18	96.90	-2.1	9,868	-0.02%
2020/05/06	3	98.23	9.1	97.54	98.20	-6.1	9,762	-0.06%
2020/05/05	5	100.16	39.1	98.89	98.50	-34.1	9,741	-0.35%
2020/05/04	3	95.07	2.2	95.84	98.00	0.8	9,542	0.01%
2020/04/30	8	97.40	7	97.10	96.70	1	9,499	0.01%
2020/04/29	22	100.40	22	98.53	97.00	0	9,497	0.00%
2020/04/28	37	95.97	27	97.73	99.20	10	9,332	0.11%
2020/04/27	15	91.05	3.1	91.44	90.90	11.9	8,871	0.13%
2020/04/24	6	89.98	3	89.40	90.00	3	8,832	0.03%
2020/04/23	2	89.05	2	89.10	90.00	0	8,807	0.00%
2020/04/22	3	88.07	2	88.10	88.00	1	8,741	0.01%
2020/04/21	3	90.37	4.1	89.68	87.90	-1.1	8,709	-0.01%
2020/04/20	2	88.95	1.1	89.05	89.30	0.9	8,631	0.01%
2020/04/17	9	90.97	28.1	89.94	88.10	-19.1	8,629	-0.22%
2020/04/16	25	92.25	3	92.27	90.80	22	8,588	0.26%
2020/04/15	0	0.00	1	90.80	91.10	-1	8,512	-0.01%
2020/04/14	3	90.47	3	89.83	91.30	0	8,509	0.00%
2020/04/13	7	91.54	5	91.96	90.10	2	8,521	0.02%
2020/04/10	5	90.50	10	90.76	90.60	-5	8,423	-0.06%
2020/04/09	0	0.00	6	88.88	87.50	-6	8,305	-0.07%
2020/04/08	4	90.53	1	90.00	90.60	3	8,261	0.04%
2020/04/07	14	91.75	12	91.61	90.10	2	8,198	0.02%
2020/04/06	5.1	91.17	10	90.34	91.80	-4.9	8,011	-0.06%
2020/04/01	3	87.57	1	86.80	87.60	2	7,877	0.03%
2020/03/31	2	87.40	1	87.90	86.70	1	7,985	0.01%
2020/03/30	8	87.49	17	87.01	87.10	-9	7,973	-0.11%
2020/03/27	7	89.33	2	86.55	84.70	5	8,009	0.06%
2020/03/26	9	86.34	8	86.40	88.00	1	8,005	0.01%
2020/03/25	9	88.17	15	87.67	84.00	-6	7,898	-0.08%
2020/03/24	13	84.13	16	84.55	84.90	-3	7,733	-0.04%
2020/03/23	10	78.09	8	77.38	80.00	2	7,629	0.03%
2020/03/20	3	76.03	7	75.96	77.00	-4	7,849	-0.05%
2020/03/19	26	75.80	28	73.81	70.00	-2	8,024	-0.02%
2020/03/18	23	81.63	20	81.76	77.70	3	7,779	0.04%
2020/03/17	15	79.08	15	79.56	79.80	0	7,527	0.00%
2020/03/16	18	85.28	17	85.75	77.00	1	7,345	0.01%
2020/03/13	15	78.91	20	79.11	85.00	-5	7,123	-0.07%
2020/03/12	21	84.23	5.6	83.81	84.30	15.4	6,970	0.22%
2020/03/11	10	91.29	14.1	89.65	88.80	-4.1	6,873	-0.06%
2020/03/10	12	88.06	11	87.65	91.00	1	6,670	0.01%
2020/03/09	8	86.90	46	87.66	84.10	-38	6,453	-0.59%
2020/03/06	55	90.06	15	89.96	89.90	40	6,382	0.63%
2020/03/05	40	89.10	47	89.10	89.20	-7	6,342	-0.11%
2020/03/04	7	82.36	8	82.61	83.60	-1	6,476	-0.02%
2020/03/03	8	85.03	3	81.90	82.50	5	6,458	0.08%
2020/03/02	15	81.89	18	81.81	82.10	-3	6,374	-0.05%
2020/02/27	30	84.53	19	84.06	79.70	11	6,266	0.18%
2020/02/26	15	83.99	25	85.12	86.90	-10	6,006	-0.17%
2020/02/25	10.1	77.40	15.1	77.39	79.00	-5	5,555	-0.09%
2020/02/24	2	72.80	1	73.10	74.90	1	5,443	0.02%
2020/02/21	2.1	75.10	0	0.00	74.00	2.1	5,577	0.04%
2020/02/20	1.1	75.47	0.2	75.20	75.20	0.9	5,588	0.02%
2020/02/19	0	0.00	16	75.53	74.90	-16	5,672	-0.28%
2020/02/18	0.1	76.00	9	75.87	75.10	-8.9	5,734	-0.16%
2020/02/17	0	0.00	1.1	76.85	76.40	-1.1	5,816	-0.02%
2020/02/14	1	78.40	0	0.00	77.70	1	5,862	0.02%
2020/02/13	16	79.38	3	78.87	77.10	13	5,845	0.22%
2020/02/11	0	0.00	1	75.30	75.60	-1	5,831	-0.02%
2020/02/10	16	75.40	0	0.00	74.80	16	5,900	0.27%
2020/02/07	1	74.50	0	0.00	74.50	1	6,099	0.02%
2020/02/06	3	76.20	2	76.50	77.20	1	6,246	0.02%
2020/02/05	5	74.28	4	74.13	74.50	1	6,232	0.02%
2020/02/04	2	73.75	3	73.60	73.60	-1	6,302	-0.02%
2020/02/03	4.1	72.07	3.5	72.14	71.70	0.6	6,414	0.01%
2020/01/31	5	74.30	3	75.03	76.80	2	6,410	0.03%
2020/01/30	1.1	80.10	1	80.70	80.10	0.1	6,575	0.00%
2020/01/17	1	89.90	2	89.75	89.50	-1	6,804	-0.01%
2020/01/16	1	89.80	1	90.00	89.80	0	6,887	0.00%
2020/01/13	3	89.43	2.2	90.42	90.50	0.8	7,440	0.01%
2020/01/10	1	90.00	1	87.90	88.00	0	7,504	0.00%
2020/01/09	2	90.00	1.5	90.60	90.00	0.5	7,496	0.01%
2020/01/08	1	90.20	1	89.90	89.90	0	7,601	0.00%
2020/01/07	2	93.65	1	92.50	91.90	1	7,621	0.01%
2020/01/06	5	92.12	0	0.00	91.60	5	7,678	0.07%
2020/01/03	8	95.91	10	93.63	94.20	-2	7,785	-0.03%
2020/01/02	1	96.00	1	96.00	96.00	0	7,952	0.00%
2019/12/31	1	94.70	1	94.50	94.70	0	8,302	0.00%
2019/12/30	1	94.50	1	94.80	94.50	0	8,535	0.00%
2019/12/27	10	96.00	11	96.28	95.00	-1	8,834	-0.01%
2019/12/26	21	98.08	60	98.59	96.00	-39	8,889	-0.44%
2019/12/25	4	97.43	11	97.19	97.00	-7	8,756	-0.08%
2019/12/24	62	96.64	1.1	96.63	97.60	60.9	8,898	0.68%
2019/12/23	0	0.00	1	96.60	95.00	-1	8,878	-0.01%
2019/12/20	2	96.00	3	95.37	95.50	-1	8,867	-0.01%
2019/12/19	1	94.80	1	94.40	95.50	0	8,965	0.00%
2019/12/18	4	95.18	3	95.20	94.10	1	9,095	0.01%
2019/12/17	22	97.76	27	97.93	95.60	-5	9,503	-0.05%
2019/12/16	23	95.57	20	95.59	95.40	3	9,286	0.03%
2019/12/13	1	89.90	1	91.00	90.70	0	9,183	0.00%
2019/12/12	1	91.70	0	0.00	91.40	1	9,402	0.01%
2019/12/11	0	0.00	1	92.10	91.50	-1	9,484	-0.01%
2019/12/10	0.1	92.10	1	93.70	92.70	-0.9	9,607	-0.01%
2019/12/09	0	0.00	3	94.37	93.80	-3	9,898	-0.03%
2019/12/06	3	93.87	2	93.85	93.10	1	9,987	0.01%
2019/12/05	1	92.80	2.4	92.94	93.20	-1.4	10,004	-0.01%
2019/12/04	3	91.20	2	91.10	91.10	1	10,187	0.01%
2019/12/02	4	92.98	9	91.34	92.00	-5	10,553	-0.05%
2019/11/29	117	96.95	111	96.90	93.00	6	10,837	0.06%	大買/大賣/
2019/11/28	0.4	92.90	3	92.90	93.00	-2.6	10,567	-0.02%
2019/11/27	0	0.00	0	92.50	91.80	0	10,976	0.00%
2019/11/26	1	91.50	0.1	91.50	91.00	0.9	11,262	0.01%
2019/11/25	5	91.68	1	92.20	90.20	4	11,385	0.04%
2019/11/22	1	89.50	1	88.70	88.00	0	11,524	0.00%
2019/11/21	3	88.20	3	88.90	88.90	0	11,884	0.00%
2019/11/20	3	87.47	3.2	87.69	87.80	-0.2	12,429	0.00%
2019/11/19	2	91.00	3	90.70	89.90	-1	12,550	-0.01%
2019/11/18	5	89.76	3	89.53	90.90	2	12,826	0.02%
2019/11/15	9	91.01	5	90.90	90.20	4	13,084	0.03%
2019/11/14	2	92.05	2	91.95	91.40	0	13,242	0.00%
2019/11/13	0	0.00	5	93.90	94.70	-5	13,400	-0.04%
2019/11/12	4	93.55	4	93.18	93.80	0	13,731	0.00%
2019/11/11	1	93.00	3	94.37	92.00	-2	14,183	-0.01%
2019/11/08	4	94.15	3	94.30	94.30	1	14,793	0.01%
2019/11/07	19	94.08	25	93.52	92.90	-6	15,392	-0.04%
2019/11/06	8	97.10	7	97.16	95.50	1	15,765	0.01%
2019/11/05	7	95.30	4	95.65	96.00	3	15,825	0.02%
2019/11/04	29	92.73	2	92.60	92.80	27	15,816	0.17%
2019/11/01	10	90.05	4	91.73	92.20	6	15,865	0.04%
2019/10/31	1	90.20	5	91.82	90.60	-4	15,969	-0.03%
2019/10/30	7	92.71	2	92.60	92.80	5	16,076	0.03%
2019/10/29	22	95.06	7	94.71	92.80	15	16,206	0.09%
2019/10/28	3	98.67	2.1	98.69	97.80	0.9	16,139	0.01%
2019/10/25	17	99.21	14.1	98.94	97.80	2.9	16,135	0.02%
2019/10/24	4	98.00	2	98.00	98.00	2	16,112	0.01%
2019/10/23	7.5	99.23	6.5	99.78	97.60	1	16,129	0.01%
2019/10/22	4	98.78	9.8	99.73	100.50	-5.8	16,011	-0.04%
2019/10/18	3	96.67	5	96.84	97.00	-2	16,083	-0.01%
2019/10/17	24	95.20	22.1	95.19	95.90	1.9	16,075	0.01%
2019/10/16	6	94.43	20.1	94.12	93.60	-14.1	16,133	-0.09%
2019/10/15	5	96.42	2	96.45	95.60	3	16,127	0.02%
2019/10/14	15	99.37	32	99.17	96.90	-17	16,236	-0.10%
2019/10/09	3	98.50	1	98.30	97.30	2	16,162	0.01%
2019/10/08	13	99.11	7	98.77	97.50	6	16,156	0.04%
2019/10/07	19	99.78	36.3	101.06	99.80	-17.3	16,067	-0.11%
2019/10/04	16	97.09	12.1	97.17	95.10	3.9	15,759	0.02%
2019/10/03	11	96.09	20	92.94	96.50	-9	15,622	-0.06%
2019/10/02	9	91.81	7.8	92.24	92.30	1.2	15,378	0.01%
2019/10/01	11	90.45	11.1	89.80	91.50	-0.1	15,417	0.00%
2019/09/27	15	89.49	15.7	89.86	89.70	-0.7	15,448	0.00%
2019/09/26	12	92.57	10	92.53	91.00	2	15,364	0.01%
2019/09/25	5	91.66	3	91.70	91.20	2	15,396	0.01%
2019/09/24	5	94.90	1	95.80	92.20	4	15,598	0.03%
2019/09/23	40	94.96	9	94.79	94.20	31	15,578	0.20%
2019/09/20	39	94.05	50.5	93.89	96.30	-11.5	15,538	-0.07%
2019/09/19	11	89.23	15.2	89.17	89.00	-4.2	15,258	-0.03%
2019/09/18	4	88.28	10.1	87.86	89.20	-6.1	15,388	-0.04%
2019/09/17	14	87.06	18.2	88.15	86.60	-4.2	15,311	-0.03%
2019/09/16	6	90.15	12	90.64	90.40	-6	15,312	-0.04%
2019/09/12	9	91.28	4	91.03	91.00	5	15,693	0.03%
2019/09/11	39	90.64	41	90.21	91.30	-2	15,835	-0.01%
2019/09/10	3	90.67	1	90.50	88.60	2	15,670	0.01%
2019/09/09	1	91.10	1	91.90	91.10	0	15,735	0.00%
2019/09/06	11	92.15	13	91.88	91.00	-2	15,763	-0.01%
2019/09/05	15	92.11	12	91.89	93.30	3	15,706	0.02%
2019/09/04	20	90.11	22	90.18	90.40	-2	15,718	-0.01%
2019/09/03	13	89.15	14	90.19	89.70	-1	15,971	-0.01%
2019/09/02	27	91.46	27	92.61	94.10	0	15,784	0.00%
2019/08/30	54	99.37	29	102.87	94.10	25	15,603	0.16%
2019/08/29	65	101.15	68	101.71	104.50	-3	15,310	-0.02%
2019/08/28	37	99.12	18	98.42	99.50	19	15,040	0.13%
2019/08/27	16	99.41	18	99.86	98.70	-2	14,919	-0.01%
2019/08/26	14	99.10	8	99.23	96.50	6	14,827	0.04%
2019/08/23	42.1	100.72	34	101.36	102.50	8.1	14,486	0.06%
2019/08/22	7	92.56	14	92.85	95.00	-7	13,937	-0.05%
2019/08/21	17	85.19	21	83.52	86.40	-4	13,830	-0.03%
2019/08/20	38	85.39	37	85.60	83.60	1	13,650	0.01%
2019/08/19	9	83.94	68	84.11	84.00	-59	13,465	-0.44%
2019/08/16	71	83.64	27	83.58	84.00	44	13,304	0.33%
2019/08/15	45	82.56	36	82.77	82.60	9	13,138	0.07%
2019/08/14	58	81.96	52	82.08	83.00	6	12,923	0.05%
2019/08/13	35	76.78	49	75.88	78.80	-14	12,624	-0.11%
2019/08/12	37	72.34	53	72.04	73.10	-16	12,124	-0.13%
2019/08/08	44	66.86	103	66.43	69.30	-59	11,526	-0.51%	大賣/
2019/08/07	15	63.04	28	63.36	63.00	-13	11,283	-0.12%
2019/08/06	9	59.27	9	59.79	62.00	0	11,240	0.00%
2019/08/05	15	60.57	12	59.91	59.50	3	11,145	0.03%
2019/08/02	29	62.05	11	61.86	60.90	18	11,223	0.16%
2019/08/01	23	64.69	16	64.48	63.90	7	11,152	0.06%
2019/07/31	13	60.16	10	60.95	62.90	3	11,202	0.03%
2019/07/30	22	59.63	28	59.88	58.80	-6	11,277	-0.05%
2019/07/29	11	63.28	30	63.31	62.90	-19	11,281	-0.17%
2019/07/26	43	63.32	29	63.41	62.80	14	11,471	0.12%
2019/07/25	15	62.45	58	62.09	62.80	-43	11,385	-0.38%
2019/07/24	64	61.83	39	62.14	62.60	25	11,330	0.22%
2019/07/23	66	62.09	55	62.21	61.10	11	11,231	0.10%
2019/07/22	4	59.13	6	59.10	59.50	-2	10,977	-0.02%
2019/07/19	6	57.50	4	58.38	57.60	2	10,913	0.02%
2019/07/18	11	57.36	4	57.48	57.30	7	10,868	0.06%
2019/07/17	22	59.21	9	59.40	59.10	13	10,796	0.12%
2019/07/16	39	62.86	74	63.13	61.50	-35	10,708	-0.33%
2019/07/15	62	63.84	17	63.36	64.00	45	10,593	0.42%
2019/07/12	36	62.92	27	63.43	63.00	9	10,628	0.08%
2019/07/11	15	62.95	73	62.42	62.90	-58	10,841	-0.54%
2019/07/10	22	61.50	10	60.96	61.50	12	11,154	0.11%
2019/07/09	12	60.32	6	60.28	59.80	6	11,151	0.05%
2019/07/08	8	62.41	11	61.94	62.00	-3	11,535	-0.03%
2019/07/05	2	63.30	15	63.48	62.50	-13	11,722	-0.11%
2019/07/04	18	62.36	15	61.52	61.30	3	11,745	0.03%
2019/07/03	12	63.38	2	64.90	63.20	10	11,991	0.08%
2019/07/02	6	66.47	6	66.27	64.80	0	12,050	0.00%
2019/07/01	22	64.69	26	65.12	64.80	-4	12,119	-0.03%
2019/06/28	9	61.90	4	62.38	61.80	5	12,219	0.04%
2019/06/27	6	62.18	4	62.55	62.00	2	12,399	0.02%
2019/06/26	15	61.25	29	60.97	62.70	-14	12,304	-0.11%
2019/06/25	34	62.51	27	62.67	61.20	7	12,128	0.06%
2019/06/24	14	60.61	14	60.46	61.10	0	11,920	0.00%
2019/06/21	38	62.31	27	62.26	61.10	11	11,847	0.09%
2019/06/20	64	59.58	62	59.77	63.40	2	11,615	0.02%
2019/06/19	75	58.75	105	59.03	58.50	-30	11,369	-0.26%	大賣/
2019/06/18	53	57.47	24	58.84	56.70	29	11,234	0.26%
2019/06/17	40	59.28	15	59.40	60.10	25	11,231	0.22%
2019/06/14	58	58.37	52	58.70	58.70	6	11,073	0.05%
2019/06/13	11	58.62	121	58.52	58.00	-110	10,957	-1.00%	大賣/鉅額交易
2019/06/12	219	58.12	165.2	57.80	59.00	53.9	10,794	0.50%	大買/大賣/
2019/06/11	108	56.96	69	57.20	57.50	39	10,554	0.37%	大買/
2019/06/10	25	52.65	78	52.47	54.80	-53	10,059	-0.53%
2019/06/06	0	0.00	28	49.81	49.90	-28	9,846	-0.28%
2019/06/05	11	48.14	11	48.74	48.15	0	9,730	0.00%
2019/06/04	5	47.50	0	0.00	46.80	5	9,586	0.05%
2019/06/03	5	47.26	12	47.61	46.90	-7	9,617	-0.07%
2019/05/31	86	49.23	10	49.04	48.70	76	9,743	0.78%
2019/05/30	2	47.35	7	46.89	47.20	-5	9,599	-0.05%
2019/05/29	21	46.25	19	46.78	46.30	2	9,596	0.02%
2019/05/28	11	45.74	18	46.34	47.50	-7	9,627	-0.07%
2019/05/27	9	48.30	4	46.85	46.75	5	9,734	0.05%
2019/05/24	8	48.70	14	49.17	48.90	-6	9,861	-0.06%
2019/05/23	5	47.99	5	47.74	47.50	0	9,729	0.00%
2019/05/22	15	49.40	15	50.19	49.35	0	9,720	0.00%
2019/05/21	17	50.11	12	49.76	50.70	5	9,634	0.05%
2019/05/20	6	48.34	7	48.09	47.90	-1	9,479	-0.01%
2019/05/17	16	52.54	12	51.96	50.50	4	9,331	0.04%
2019/05/16	7	56.97	4	56.45	54.50	3	9,202	0.03%
2019/05/15	15	56.46	19	56.29	57.50	-4	9,122	-0.04%
2019/05/14	22	54.48	25	54.22	55.50	-3	8,926	-0.03%
2019/05/13	5	52.64	0	0.00	52.10	5	8,773	0.06%
2019/05/10	15	53.07	20	53.08	54.00	-5	8,788	-0.06%
2019/05/09	7	56.16	5	56.36	54.30	2	8,664	0.02%
2019/05/08	29	55.78	30	55.75	57.50	-1	8,634	-0.01%
2019/05/07	14.2	58.09	11	58.00	55.00	3.2	8,405	0.04%
2019/05/06	20	61.10	12	61.48	58.60	8	8,198	0.10%
2019/05/03	10	63.12	57	61.61	62.50	-47	8,044	-0.58%
2019/05/02	44	64.66	0	63.30	63.60	44	7,822	0.56%
2019/04/30	6	61.70	9	61.24	62.00	-3	7,819	-0.04%
2019/04/29	10	58.81	0	0.00	58.70	10	7,862	0.13%
2019/04/26	0	0.00	4	61.20	61.30	-4	7,920	-0.05%
2019/04/25	4	60.95	0	0.00	60.00	4	7,981	0.05%
2019/04/24	0	0.00	5	60.62	61.00	-5	8,074	-0.06%
2019/04/23	6	59.80	4	57.90	58.50	2	8,183	0.02%
2019/04/22	4	60.60	6	61.30	60.80	-2	8,490	-0.02%
2019/04/19	5	63.88	3	65.60	60.70	2	8,704	0.02%
2019/04/18	4	63.98	4	65.05	63.80	0	9,006	0.00%
2019/04/17	17	62.39	23	63.01	66.90	-6	9,317	-0.06%
2019/04/16	48	61.34	27	61.54	62.00	21	9,335	0.22%
2019/04/15	2	56.20	2	57.95	58.60	0	8,995	0.00%
2019/04/12	21	51.84	50	52.05	53.30	-29	8,983	-0.32%
2019/04/11	42	50.02	38	50.40	49.40	4	8,634	0.05%
2019/04/10	19	48.66	16	47.66	48.35	3	8,412	0.04%
2019/04/09	24	49.29	27	48.44	49.60	-3	8,328	-0.04%
2019/04/08	7	45.86	12	47.23	48.15	-5	8,086	-0.06%
2019/04/03	6	43.34	9.3	43.70	43.80	-3.3	8,052	-0.04%
2019/04/02	18	42.35	67	43.23	43.55	-49	8,075	-0.61%
2019/04/01	8	38.54	15.2	38.84	39.70	-7.2	8,016	-0.09%
2019/03/29	2	36.40	2	36.20	36.10	0	7,944	0.00%
2019/03/28	22	37.44	33	36.98	36.30	-11	8,027	-0.14%
2019/03/27	18	36.46	12	36.49	37.05	6	8,119	0.07%
2019/03/26	40	35.80	0	0.00	36.20	40	8,275	0.48%
2019/03/25	2	35.70	5	35.40	35.30	-3	8,446	-0.04%
2019/03/22	31	37.33	57	37.58	36.55	-26	8,669	-0.30%
2019/03/21	8	36.43	21	36.78	36.95	-13	8,582	-0.15%
2019/03/20	15	35.89	6	35.33	35.55	9	8,619	0.10%
2019/03/19	10	35.00	16	34.78	34.30	-6	8,513	-0.07%
2019/03/18	0	0.00	2	33.90	34.20	-2	8,445	-0.02%
2019/03/15	12	33.94	5	34.40	33.80	7	8,432	0.08%
2019/03/13	0	0.00	2	34.00	33.65	-2	8,426	-0.02%
2019/03/12	6	34.07	0	0.00	33.80	6	8,435	0.07%
2019/03/08	0	0.00	2	33.43	33.95	-2	8,430	-0.02%
2019/03/07	12	34.28	4	34.40	33.40	8	8,379	0.10%
2019/03/06	17	36.01	17	35.52	35.00	0	8,268	0.00%
2019/03/05	1	35.30	1	34.90	34.90	0	8,060	0.00%
2019/03/04	5.2	35.10	0	0.00	35.00	5.2	8,032	0.07%
2019/02/27	10	36.00	22	35.41	35.50	-12	7,976	-0.15%
2019/02/26	10	37.86	19	37.64	36.00	-9	7,885	-0.11%
2019/02/25	24	35.45	13	36.50	37.50	11	7,609	0.14%
2019/02/22	0	0.00	6	34.30	34.10	-6	7,341	-0.08%
2019/02/21	10	34.43	3	34.42	34.15	7	7,289	0.10%
2019/02/20	0.1	33.70	12	33.75	33.70	-11.9	7,201	-0.17%
2019/02/19	0.2	33.70	0	0.00	33.70	0.2	7,169	0.00%
2019/02/18	23	33.90	13	33.37	34.20	10	7,134	0.14%
2019/02/15	1	32.95	1	33.05	33.15	0	7,080	0.00%
2019/02/14	60	34.46	58	34.80	33.80	2	7,026	0.03%
2019/02/13	3	34.27	2	33.85	33.60	1	6,930	0.01%
2019/02/12	0	0.00	24	35.77	34.80	-24	6,873	-0.35%
2019/02/11	25	35.20	6	34.68	35.10	19	6,773	0.28%
2019/01/30	4	33.34	5	33.48	33.30	-1	6,671	-0.01%
2019/01/29	30	32.61	19	32.70	32.70	11	6,605	0.17%
2019/01/28	7	35.31	9	35.13	34.80	-2	6,478	-0.03%
2019/01/25	3	35.42	11	35.33	35.20	-8	6,386	-0.13%
2019/01/24	16	34.81	6	34.89	34.80	10	6,306	0.16%
2019/01/23	15	34.72	17	34.94	35.00	-2	6,257	-0.03%
2019/01/22	33	35.55	29	35.39	34.70	4	6,203	0.06%
2019/01/21	16	35.13	24	35.01	35.30	-8	6,119	-0.13%
2019/01/18	39	37.17	9	36.76	36.20	30	6,020	0.50%
2019/01/17	14	36.64	16	36.62	36.60	-2	5,891	-0.03%
2019/01/16	16	37.35	18	37.48	37.25	-2	5,795	-0.03%
2019/01/15	13	37.58	19	37.30	38.35	-6	5,643	-0.11%
2019/01/14	65	37.30	49	37.59	37.15	16	5,462	0.29%
2019/01/11	18	35.74	21	35.92	36.10	-3	5,073	-0.06%
2019/01/10	7	35.26	16	35.28	35.85	-9	4,792	-0.19%
2019/01/09	19	35.55	19	35.50	34.90	0	4,390	0.00%
2019/01/08	45	33.70	51	33.70	34.95	-6	3,940	-0.15%
2019/01/07	29	31.77	40	31.23	31.80	-11	3,550	-0.31%
2019/01/04	2	28.53	16	28.32	29.50	-14	3,422	-0.41%
2019/01/03	27	31.15	26	31.15	30.10	1	3,335	0.03%
2019/01/02	13	31.13	32	31.09	31.70	-19	3,175	-0.60%
2018/12/28	12	31.80	5	31.18	31.40	7	3,122	0.22%
2018/12/27	41	31.53	10	31.70	32.00	31	3,038	1.02%
2018/12/26	23	32.93	25	31.41	31.20	-2	2,925	-0.07%
2018/12/25	57	33.17	34	33.18	32.10	23	2,824	0.81%
2018/12/24	74	34.54	67	34.74	35.25	7	2,592	0.27%
2018/12/22	34	32.88	26	32.94	33.40	8	2,312	0.35%
2018/12/21	9	30.28	4	30.25	31.85	5	2,188	0.23%
2018/12/20	6	30.28	24	30.18	29.85	-18	2,085	-0.86%
2018/12/19	27	31.58	53	31.61	31.85	-26	1,952	-1.33%
2018/12/18	55	30.98	30	30.93	31.05	25	1,724	1.45%
2018/12/17	3	29.67	10	29.38	29.80	-7	1,532	-0.46%
2018/12/14	10	29.60	3	29.32	29.95	7	1,329	0.53%
2018/12/13	9	28.40	22	28.16	28.90	-13	1,149	-1.13%
2018/12/12	0	0.00	3	25.07	26.30	-3	938	-0.32%
2018/12/11	1	23.65	0	0.00	23.95	1	870	0.11%
2018/12/07	1	24.10	0	0.00	23.95	1	862	0.12%
2018/12/06	6	24.38	6	23.71	24.35	0	837	0.00%
2018/12/04	1	23.95	0	0.00	23.10	1	799	0.13%
2018/11/06	0	0.00	1	21.25	20.90	-1	764	-0.13%
2018/11/02	0	0.00	3	21.15	20.95	-3	757	-0.40%
2018/11/01	1	21.05	6	21.03	20.80	-5	753	-0.66%
2018/10/31	9	21.18	0	0.00	21.20	9	753	1.19%
2018/10/25	0	0.00	2	19.65	19.55	-2	739	-0.27%
2018/10/24	0	0.00	7	20.30	20.15	-7	735	-0.95%
2018/10/22	9	21.11	0	0.00	21.05	9	728	1.24%
2018/10/17	0	0.00	5	20.70	20.70	-5	720	-0.69%
2018/10/09	0	0.00	1	22.50	22.55	-1	686	-0.15%
2018/10/03	3	25.07	1	24.50	24.15	2	632	0.32%
2018/10/01	6	25.00	3	24.13	24.35	3	572	0.52%
2018/09/28	31	23.75	30	23.78	24.35	1	511	0.20%
2018/09/21	1	22.10	1	21.80	22.20	0	331	0.00%
2018/08/30	0	0.00	1	19.65	19.70	-1	182	-0.55%
2018/08/29	1	19.45	0	0.00	19.55	1	181	0.55%
2018/08/27	0	0.00	1	18.75	18.75	-1	172	-0.58%
2018/08/22	0	0.00	1	18.35	18.30	-1	158	-0.63%
2018/08/15	5	18.47	0	0.00	18.50	5	152	3.28%
2018/06/05	0	0.00	1	21.40	21.50	-1	116	-0.86%
2018/05/09	0	0.00	1	20.30	20.50	-1	124	-0.80%
2018/04/24	1	21.00	0	0.00	20.30	1	127	0.78%
2018/04/19	0	0.00	18	21.13	21.25	-18	127	-14.11%
2018/04/16	0	0.00	1	22.20	22.30	-1	126	-0.79%
2018/04/10	0	0.00	4	22.85	22.85	-4	135	-2.95%
2018/03/22	4	24.00	0	0.00	24.10	4	184	2.16%
2018/03/02	1	25.75	0	0.00	25.75	1	215	0.46%
2018/02/12	0	0.00	5	25.50	25.50	-5	249	-2.00%
2018/01/25	5	28.04	1	28.10	28.05	4	360	1.11%
2018/01/03	0	0.00	2	29.58	29.50	-2	686	-0.29%