信昌電 (6173)-大昌-安康券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
49.20
漲跌
▲0.90
漲幅
+1.86%
成交量
3,218張
產業
上櫃電子零組件類股
518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

信昌電 (6173)籌碼相關－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	6	50.06	49.20	-6	892	-0.67%
2024/05/28	2	49.00	1	49.60	49.00	1	848	0.12%
2024/05/27	1	49.00	1	48.55	48.25	0	836	0.00%
2024/05/24	0	0.00	1	47.30	47.50	-1	817	-0.12%
2024/05/22	0	0.00	5	47.55	47.45	-5	818	-0.61%
2024/05/21	1	46.90	0	0.00	47.15	1	815	0.12%
2024/05/20	1	47.15	0	0.00	46.75	1	815	0.12%
2024/05/16	0	0.00	0.1	46.85	46.65	-0.1	819	-0.01%
2024/05/14	5	46.55	0	0.00	46.55	5	823	0.61%
2024/05/08	1	48.20	0	0.00	47.85	1	805	0.12%
2024/05/06	1	49.20	3	49.65	48.05	-2	770	-0.26%
2024/04/29	1	44.20	0	0.00	44.15	1	543	0.18%
2024/04/08	6	47.94	0	0.00	47.20	6	648	0.93%
2024/04/02	0	0.00	1	47.40	47.30	-1	628	-0.16%
2024/04/01	0	0.00	2	46.90	47.75	-2	612	-0.33%
2024/03/20	1	45.20	0	0.00	45.10	1	610	0.16%
2024/02/22	0	0.00	1	46.60	46.60	-1	1,372	-0.07%
2024/02/20	5	46.60	0	0.00	46.40	5	1,375	0.36%
2024/02/19	0	0.00	1	46.80	46.80	-1	1,370	-0.07%
2024/02/15	1	45.00	0	0.00	45.75	1	1,375	0.07%
2024/01/17	5	48.10	6	46.88	46.50	-1	1,555	-0.06%
2024/01/08	1	47.15	0	0.00	46.25	1	1,517	0.07%
2024/01/04	4	47.00	1	47.55	46.90	3	1,513	0.20%
2023/12/19	2	49.65	6	49.35	49.45	-4	1,497	-0.27%
2023/12/15	6	52.40	0	0.00	52.00	6	1,487	0.40%
2023/12/14	2	52.60	0	0.00	52.60	2	1,471	0.14%
2023/12/04	9	54.00	11	53.25	53.00	-2	1,415	-0.14%
2023/12/01	0	0.00	3	54.60	54.60	-3	1,404	-0.21%
2023/11/30	2	55.30	0	0.00	54.50	2	1,446	0.14%
2023/11/29	15	54.95	15.1	55.31	54.80	-0.1	1,577	-0.01%
2023/11/28	2.1	52.35	3	52.37	52.50	-0.9	1,449	-0.06%
2023/11/24	6	49.47	3	49.18	48.55	3	1,305	0.23%
2023/11/14	0	0.00	3	45.43	45.35	-3	1,317	-0.23%
2023/11/08	1	48.75	0	0.00	48.30	1	1,325	0.08%
2023/11/06	0	0.00	5	48.45	48.40	-5	1,283	-0.39%
2023/11/02	5	47.10	1	47.90	46.85	4	1,214	0.33%
2023/11/01	2	46.80	2	46.68	45.75	0	1,159	0.00%
2023/10/18	1	43.55	0	0.00	43.60	1	1,101	0.09%
2023/10/11	0	0.00	1	44.45	44.00	-1	1,129	-0.09%
2023/10/03	0	0.00	5	46.22	45.65	-5	1,147	-0.44%
2023/09/28	0	0.00	1	45.70	45.75	-1	1,156	-0.09%
2023/09/25	0	0.00	2	46.20	46.05	-2	1,186	-0.17%
2023/09/11	1	48.90	0	0.00	48.10	1	1,207	0.08%
2023/09/05	1	51.90	1	52.80	52.10	0	1,139	0.00%
2023/09/04	8	52.98	2	53.05	51.80	6	1,068	0.56%
2023/09/01	8	51.65	11	49.95	51.10	-3	852	-0.35%
2023/08/29	1	46.80	9	46.59	46.15	-8	732	-1.09%
2023/08/28	20	46.09	8	46.45	45.55	12	721	1.66%
2023/08/24	1	44.00	1	43.55	43.75	0	644	0.00%
2023/08/21	2	43.30	1	43.45	43.60	1	635	0.16%
2023/08/18	1	44.20	1	43.85	43.85	0	634	0.00%
2023/08/16	1	42.80	1	42.25	42.75	0	614	0.00%
2023/07/25	1	40.15	0	0.00	40.20	1	837	0.12%
2023/07/20	0	0.00	2	41.48	41.90	-2	823	-0.24%
2023/07/19	1	42.20	0	0.00	42.20	1	819	0.12%
2023/07/18	0	0.00	1	43.85	43.75	-1	809	-0.12%
2023/07/17	1	44.35	0	0.00	44.50	1	799	0.13%
2023/07/12	1	44.15	0	0.00	43.60	1	782	0.13%
2023/07/10	0	0.00	1	44.55	44.20	-1	803	-0.12%
2023/07/05	0	0.00	3	44.62	44.30	-3	823	-0.36%
2023/07/04	1	43.65	1	42.95	43.85	0	793	0.00%
2023/07/03	1	43.50	0	0.00	43.30	1	788	0.13%
2023/06/16	1	43.90	0	0.00	43.95	1	773	0.13%
2023/06/15	0	0.00	1	44.70	44.85	-1	731	-0.14%
2023/06/14	1	43.05	0	0.00	43.05	1	690	0.14%
2023/06/13	1	41.70	0	0.00	41.75	1	683	0.15%
2023/06/12	0	0.00	2	41.68	41.55	-2	685	-0.29%
2023/06/08	0	0.00	2	42.20	42.15	-2	683	-0.29%
2023/06/06	0	0.00	3	43.25	42.90	-3	693	-0.43%
2023/06/02	1	43.45	8	43.71	44.00	-7	679	-1.03%
2023/05/31	0	0.00	1	42.95	42.80	-1	678	-0.15%
2023/05/30	1	42.75	5	43.03	42.60	-4	675	-0.59%
2023/05/25	3	43.08	0	0.00	42.90	3	692	0.43%
2023/05/24	0	0.00	3	43.40	43.20	-3	696	-0.43%
2023/05/23	1	43.10	0	0.00	43.05	1	703	0.14%
2023/05/18	13	42.78	0	0.00	42.70	13	808	1.61%
2023/05/17	1	42.05	0	0.00	42.05	1	795	0.13%
2023/05/12	1	41.50	0	0.00	41.60	1	786	0.13%
2023/05/11	0	0.00	2	41.10	41.10	-2	780	-0.26%
2023/05/08	0	0.00	3	43.80	43.50	-3	725	-0.41%
2023/03/31	2	39.50	0	0.00	39.45	2	540	0.37%
2023/03/24	0	0.00	8	39.50	39.55	-8	544	-1.47%
2023/03/16	0	0.00	1	38.30	38.10	-1	554	-0.18%
2023/03/15	2	39.30	0	0.00	39.00	2	556	0.36%
2023/03/06	1	42.60	0	0.00	42.50	1	526	0.19%
2023/02/23	1	42.75	0	0.00	42.90	1	483	0.21%
2023/02/21	0	0.00	1	42.95	43.05	-1	469	-0.21%
2023/02/20	0	0.00	1	42.65	43.05	-1	457	-0.22%
2023/02/17	1	42.75	2	42.70	43.00	-1	439	-0.23%
2023/02/16	2	41.18	0	0.00	41.05	2	379	0.53%
2023/02/14	1	38.65	0	0.00	39.00	1	329	0.30%
2023/02/02	2	38.50	0	0.00	38.90	2	331	0.60%
2022/09/28	0	0.00	1	35.55	35.35	-1	274	-0.36%
2022/09/14	1	41.55	0	0.00	41.80	1	296	0.34%
2022/08/16	0	0.00	4	40.20	40.35	-4	295	-1.35%
2022/08/15	4	39.50	0	0.00	39.50	4	289	1.38%
2022/08/12	0	0.00	1	39.35	39.50	-1	286	-0.35%
2022/08/05	1	38.00	0	0.00	38.20	1	288	0.35%
2022/07/08	1	42.15	1	41.65	41.40	0	276	0.00%
2022/06/21	1	43.05	0	0.00	43.70	1	260	0.38%
2022/06/14	1	45.80	0	0.00	45.80	1	255	0.39%
2022/06/09	0	0.00	1	49.50	49.45	-1	249	-0.40%
2022/05/25	1	48.00	0	0.00	48.05	1	273	0.37%
2022/04/06	1	55.00	0	0.00	55.10	1	696	0.14%
2022/03/29	0	56.00	0	0.00	55.80	0	709	0.00%
2022/03/07	0	0.00	6	55.00	55.10	-6	781	-0.77%
2022/02/24	1	56.40	3	57.00	55.60	-2	971	-0.21%
2022/02/22	1	56.50	0	0.00	56.80	1	1,033	0.10%
2022/02/21	0	0.00	7	57.87	58.30	-7	1,134	-0.62%
2022/02/17	5	58.52	0	0.00	57.60	5	1,208	0.41%
2022/01/19	1	56.80	0	0.00	56.90	1	1,518	0.07%
2022/01/18	1	58.00	0	0.00	57.40	1	1,519	0.07%
2022/01/13	0	0.00	2	56.65	56.80	-2	1,500	-0.13%
2022/01/07	4	60.00	0	0.00	59.20	4	1,465	0.27%
2022/01/05	5	64.34	3	64.20	63.80	2	1,418	0.14%
2022/01/04	1	64.90	4	64.03	65.00	-3	1,372	-0.22%
2021/12/24	0	0.00	3	61.00	60.00	-3	1,239	-0.24%
2021/12/16	0	0.00	6	59.90	59.80	-6	1,250	-0.48%
2021/12/14	0	0.00	16	59.11	58.80	-16	1,251	-1.28%
2021/12/07	6	61.55	0	0.00	61.20	6	1,242	0.48%
2021/12/06	3	62.10	0	0.00	61.90	3	1,235	0.24%
2021/12/02	3	62.00	0	0.00	61.80	3	1,243	0.24%
2021/12/01	0	0.00	4	62.60	62.80	-4	1,240	-0.32%
2021/11/29	2	59.50	0	0.00	61.30	2	1,231	0.16%
2021/11/26	2	61.60	0	0.00	61.10	2	1,223	0.16%
2021/11/25	1	63.70	1	63.00	63.00	0	1,203	0.00%
2021/11/24	2	62.30	2	62.70	63.50	0	1,184	0.00%
2021/11/23	2	63.85	2	63.00	63.00	0	1,170	0.00%
2021/11/19	0	0.00	2	62.35	62.80	-2	1,081	-0.18%
2021/11/18	2	62.80	2	63.10	63.00	0	1,053	0.00%
2021/11/17	1	61.50	8	60.06	61.10	-7	959	-0.73%
2021/11/16	2	59.70	1	59.90	59.50	1	923	0.11%
2021/11/15	0	0.00	8	59.03	59.10	-8	935	-0.86%
2021/11/11	5	59.20	0	0.00	58.60	5	961	0.52%
2021/11/10	0	0.00	3	58.50	58.30	-3	976	-0.31%
2021/11/09	6	57.65	0	0.00	58.20	6	999	0.60%
2021/11/08	5	58.20	2	57.70	57.60	3	992	0.30%
2021/11/05	3	58.80	2	59.10	59.70	1	995	0.10%
2021/11/04	2	60.70	7	59.79	60.20	-5	994	-0.50%
2021/11/03	5	56.20	4	57.85	58.50	1	913	0.11%
2021/11/02	0	0.00	1	54.70	53.20	-1	846	-0.12%
2021/10/29	2	54.30	0	0.00	54.20	2	874	0.23%
2021/10/28	3	55.03	0	0.00	54.60	3	891	0.34%
2021/10/20	2	53.10	0	0.00	53.00	2	1,281	0.16%
2021/10/04	1	52.60	0	0.00	51.30	1	2,966	0.03%
2021/10/01	4	53.75	0	0.00	53.10	4	3,071	0.13%
2021/09/27	5	57.60	0	0.00	57.40	5	3,506	0.14%
2021/09/15	0	0.00	6	57.00	56.80	-6	3,742	-0.16%
2021/09/14	0	0.00	6	58.90	58.00	-6	3,751	-0.16%
2021/09/06	3	59.00	1	59.60	58.40	2	3,978	0.05%
2021/09/02	6	60.85	0	0.00	60.30	6	3,981	0.15%
2021/08/26	4	59.85	0	0.00	59.90	4	4,001	0.10%
2021/08/19	2	57.40	0	0.00	56.60	2	4,035	0.05%
2021/08/18	2	58.70	1	58.80	60.00	1	4,028	0.02%
2021/08/12	1	64.70	0	0.00	64.30	1	4,073	0.02%
2021/08/11	1	64.10	0	0.00	64.00	1	4,100	0.02%
2021/08/09	1	67.20	1	66.10	66.10	0	4,149	0.00%
2021/08/06	0	0.00	1	68.90	68.50	-1	4,176	-0.02%
2021/08/04	1	69.50	0	0.00	68.70	1	4,234	0.02%
2021/08/03	0	0.00	1	69.60	69.10	-1	4,274	-0.02%
2021/08/02	1	68.50	0	0.00	68.70	1	4,283	0.02%
2021/07/28	3	69.63	3	68.10	68.50	0	4,320	0.00%
2021/07/27	0	0.00	1	76.60	73.40	-1	4,285	-0.02%
2021/07/26	3	76.37	2	76.50	75.90	1	4,256	0.02%
2021/07/23	15	76.95	3	77.07	74.30	12	4,235	0.28%
2021/07/22	5	79.44	11	79.56	79.20	-6	4,227	-0.14%
2021/07/21	1	75.00	1	74.80	73.10	0	3,804	0.00%
2021/07/20	2	74.50	0	0.00	73.30	2	3,772	0.05%
2021/07/19	3	76.10	6	75.77	76.00	-3	3,730	-0.08%
2021/07/16	0	0.00	3	74.60	73.90	-3	3,668	-0.08%
2021/07/14	6	73.13	0	0.00	72.80	6	3,654	0.16%
2021/07/13	36	75.01	9	74.80	74.30	27	3,585	0.75%
2021/07/12	0	0.00	1.6	72.54	72.70	-1.6	3,359	-0.05%
2021/07/09	2	72.90	1	72.40	72.20	1	3,319	0.03%
2021/07/08	0	0.00	7	72.10	71.80	-7	3,293	-0.21%
2021/07/07	9	71.59	3	71.80	71.60	6	3,311	0.18%
2021/07/06	0	0.00	3	68.40	68.90	-3	3,143	-0.10%
2021/07/05	1	66.60	0	0.00	66.70	1	3,269	0.03%
2021/06/29	0	0.00	1	66.30	65.10	-1	3,644	-0.03%
2021/06/28	1	64.90	0	0.00	64.90	1	3,595	0.03%
2021/06/22	4	63.15	4	62.60	62.60	0	3,713	0.00%
2021/06/21	2	64.10	3	62.97	62.60	-1	3,716	-0.03%
2021/06/18	8	65.88	9	65.34	65.30	-1	3,751	-0.03%
2021/06/17	1	66.30	0	0.00	66.80	1	3,826	0.03%
2021/06/16	1	63.50	2	63.70	63.70	-1	3,748	-0.03%
2021/06/15	1	63.00	5	63.10	63.40	-4	3,738	-0.11%
2021/06/11	0	0.00	1	62.20	61.50	-1	3,713	-0.03%
2021/06/10	2	62.00	2	61.95	62.00	0	3,757	0.00%
2021/06/09	0	0.00	1	61.50	61.40	-1	3,761	-0.03%
2021/06/04	10	60.94	4	60.40	60.40	6	3,827	0.16%
2021/06/03	3	61.07	3	61.40	61.40	0	3,851	0.00%
2021/06/01	2	62.10	3	62.57	62.50	-1	3,853	-0.03%
2021/05/28	2	61.35	3	61.37	61.40	-1	3,872	-0.03%
2021/05/25	1	61.10	0	0.00	61.10	1	3,874	0.03%
2021/05/24	2	58.00	2	58.80	58.00	0	3,878	0.00%
2021/05/21	6	58.97	4	58.70	58.70	2	3,914	0.05%
2021/05/20	4	58.23	6	58.03	57.50	-2	4,001	-0.05%
2021/05/19	1	56.10	1	57.70	58.40	0	4,066	0.00%
2021/05/17	2	53.20	3	52.20	51.60	-1	4,088	-0.02%
2021/05/14	2	57.50	0	0.00	57.10	2	4,057	0.05%
2021/05/11	2	65.20	2	64.00	62.00	0	3,935	0.00%
2021/05/10	5	67.52	5	67.30	67.30	0	3,897	0.00%
2021/05/07	0	0.00	1	69.30	69.00	-1	3,889	-0.03%
2021/05/05	10	67.48	10	66.64	65.60	0	3,817	0.00%
2021/05/04	8	68.68	8	67.88	67.50	0	3,813	0.00%
2021/05/03	8	71.83	6	68.80	68.80	2	3,789	0.05%
2021/04/29	4	73.60	4	73.78	73.20	0	3,743	0.00%
2021/04/28	5	73.38	4	74.27	74.20	1	3,688	0.03%
2021/04/27	1	71.40	0	0.00	71.20	1	3,497	0.03%
2021/04/21	0	0.00	1	72.30	71.80	-1	3,441	-0.03%
2021/04/19	0	0.00	2	70.20	70.30	-2	3,435	-0.06%
2021/04/13	0	0.00	1	72.80	70.60	-1	3,731	-0.03%
2021/04/12	0	0.00	5	75.64	74.90	-5	3,660	-0.14%
2021/04/09	8	75.18	7	74.83	74.80	1	3,529	0.03%
2021/04/08	9	72.77	17	73.72	74.50	-8	3,342	-0.24%
2021/04/06	8	68.50	2	69.55	69.90	6	3,078	0.19%
2021/04/01	1	68.20	0	0.00	68.20	1	3,004	0.03%
2021/03/31	0	68.00	0	0.00	67.40	0	3,007	0.00%
2021/03/29	1	68.00	0	0.00	68.00	1	3,158	0.03%
2021/03/26	0	0.00	7	67.00	67.10	-7	3,138	-0.22%
2021/03/25	3	66.10	0	0.00	65.80	3	3,161	0.09%
2021/03/24	1	67.00	0	0.00	67.10	1	3,182	0.03%
2021/03/23	3	67.60	0	0.00	67.60	3	3,249	0.09%
2021/03/22	13	67.02	3	67.47	68.20	10	3,243	0.31%
2021/03/19	8	65.00	0	0.00	65.00	8	3,258	0.25%
2021/03/18	3	65.80	3	65.70	65.70	0	3,367	0.00%
2021/03/16	2	66.00	1	66.90	66.00	1	3,957	0.03%
2021/03/11	1	64.60	0	0.00	65.10	1	4,451	0.02%
2021/03/02	0	0.00	1	67.60	65.50	-1	4,733	-0.02%
2021/02/25	2	68.40	2	67.80	67.90	0	4,996	0.00%
2021/02/24	0	0.00	12	67.93	67.40	-12	5,040	-0.24%
2021/02/23	3	69.20	0	0.00	69.00	3	5,273	0.06%
2021/02/22	0	0.00	11	68.12	69.00	-11	5,389	-0.20%
2021/02/19	2	67.35	4	65.90	67.00	-2	5,353	-0.04%
2021/02/18	1	64.20	2	64.55	64.80	-1	5,343	-0.02%
2021/02/17	2	64.85	1	65.50	64.50	1	5,434	0.02%
2021/02/05	0	0.00	1	61.60	61.60	-1	5,467	-0.02%
2021/02/04	10	61.00	0	0.00	60.90	10	5,622	0.18%
2021/02/01	1	58.90	0	0.00	59.90	1	6,368	0.02%
2021/01/29	2	61.80	0	0.00	60.40	2	6,507	0.03%
2021/01/28	11	62.39	0	0.00	61.80	11	6,655	0.17%
2021/01/26	0	0.00	2	64.35	62.80	-2	7,666	-0.03%
2021/01/25	2	63.95	2	63.80	63.70	0	7,649	0.00%
2021/01/22	4	63.30	13	61.88	63.30	-9	7,619	-0.12%
2021/01/20	0	0.00	2	64.80	62.80	-2	7,577	-0.03%
2021/01/18	1	66.30	0	0.00	66.00	1	7,539	0.01%
2021/01/15	1	68.30	3	67.20	67.00	-2	7,514	-0.03%
2021/01/14	4	68.93	4	68.83	69.00	0	7,467	0.00%
2021/01/13	2	68.25	1	68.10	68.30	1	7,433	0.01%
2021/01/12	14	68.40	13	68.16	67.20	1	7,388	0.01%
2021/01/11	8	71.14	6	70.65	68.90	2	7,324	0.03%
2021/01/08	9	66.78	15	67.02	67.60	-6	7,102	-0.08%
2021/01/07	11	65.44	11	65.89	65.40	0	6,988	0.00%
2021/01/06	2	66.20	5	65.62	64.90	-3	6,963	-0.04%
2021/01/05	10	67.00	11	67.14	67.00	-1	6,910	-0.01%
2020/12/30	4	67.10	4	67.20	67.30	0	6,800	0.00%
2020/12/29	10	67.37	10	67.76	66.70	0	6,763	0.00%
2020/12/28	0	0.00	1	65.90	65.80	-1	6,659	-0.02%
2020/12/25	3	66.20	4	65.83	65.80	-1	6,631	-0.02%
2020/12/24	3	67.93	0	0.00	66.10	3	6,638	0.05%
2020/12/23	1	64.80	1	64.70	64.80	0	6,457	0.00%
2020/12/22	4	63.50	0	0.00	63.50	4	6,439	0.06%
2020/12/21	1	64.70	1	65.20	64.60	0	6,415	0.00%
2020/12/18	2	65.85	2	66.30	65.00	0	6,365	0.00%
2020/12/17	9	65.80	9	66.38	66.50	0	6,316	0.00%
2020/12/16	0	0.00	8	67.94	67.30	-8	6,240	-0.13%
2020/12/15	12	69.63	13	70.72	66.30	-1	6,205	-0.02%
2020/12/14	14	71.31	16	72.19	70.70	-2	6,088	-0.03%
2020/12/11	21	70.48	21	71.50	71.60	0	6,031	0.00%
2020/12/10	13	70.64	18	71.45	70.00	-5	5,796	-0.09%
2020/12/09	11	70.56	7	70.69	70.20	4	5,449	0.07%
2020/12/07	3	66.50	1	66.20	65.20	2	4,955	0.04%
2020/12/04	4	65.40	0	0.00	66.00	4	4,874	0.08%
2020/12/03	3	65.73	2	66.10	65.30	1	4,855	0.02%
2020/12/02	0	0.00	1	64.80	64.80	-1	4,781	-0.02%
2020/12/01	11	66.40	13	65.75	65.80	-2	4,740	-0.04%
2020/11/30	2	65.00	0	0.00	64.30	2	4,559	0.04%
2020/11/27	1	64.30	1	64.60	64.30	0	4,527	0.00%
2020/11/26	7	64.30	7	63.86	64.30	0	4,548	0.00%
2020/11/25	4	64.08	2	64.70	63.30	2	4,518	0.04%
2020/11/24	11	66.81	8	67.08	65.00	3	4,402	0.07%
2020/11/23	1	65.90	0	0.00	66.40	1	4,245	0.02%
2020/11/20	13	66.81	18	67.19	66.10	-5	4,237	-0.12%
2020/11/19	3	65.27	1	66.00	66.40	2	3,957	0.05%
2020/11/16	4	64.78	8	64.99	64.10	-4	3,670	-0.11%
2020/11/13	15	64.40	17	64.68	64.50	-2	3,596	-0.06%
2020/11/12	14	64.24	15	64.46	64.20	-1	3,501	-0.03%
2020/11/11	14	64.44	17	64.33	63.90	-3	3,355	-0.09%
2020/11/10	4	60.80	5	61.86	61.90	-1	2,916	-0.03%
2020/11/09	5	61.36	5	61.40	60.60	0	2,751	0.00%
2020/11/06	11	60.79	19	61.33	60.10	-8	2,648	-0.30%
2020/11/05	19	60.91	17	60.18	61.50	2	2,593	0.08%
2020/11/04	47	60.30	51	59.96	60.90	-4	2,456	-0.16%
2020/11/03	0	0.00	9	57.93	58.70	-9	1,875	-0.48%
2020/10/21	3	55.70	0	0.00	54.70	3	1,894	0.16%
2020/10/16	0	0.00	3	54.80	54.10	-3	1,897	-0.16%
2020/10/15	2	54.30	8	54.20	54.20	-6	1,874	-0.32%
2020/10/08	9	54.07	3	54.20	53.70	6	1,870	0.32%
2020/10/05	0	0.00	5	53.08	52.90	-5	1,937	-0.26%
2020/09/29	0	0.00	1	53.50	52.10	-1	1,989	-0.05%
2020/09/24	1	52.20	1	51.70	51.70	0	2,058	0.00%
2020/09/18	1	56.10	0	0.00	55.40	1	2,081	0.05%
2020/09/17	0	0.00	3	55.50	55.50	-3	2,063	-0.15%
2020/09/16	2	55.40	2	55.40	55.30	0	2,061	0.00%
2020/09/15	8	54.60	0	0.00	55.00	8	2,007	0.40%
2020/09/14	1.1	53.68	1	53.60	54.50	0.1	2,001	0.01%
2020/09/11	0	0.00	1	53.10	53.20	-1	2,004	-0.05%
2020/09/08	2	54.20	0	0.00	53.70	2	2,034	0.10%
2020/09/04	0	0.00	10	53.50	53.90	-10	2,070	-0.48%
2020/09/03	5	55.00	1	54.50	54.40	4	2,077	0.19%
2020/09/02	16	55.43	0	0.00	54.80	16	2,096	0.76%
2020/09/01	19	55.17	0	0.00	55.50	19	2,127	0.89%
2020/08/28	1	54.50	1	54.50	54.10	0	2,332	0.00%
2020/08/26	5	54.74	3	54.00	54.10	2	2,335	0.09%
2020/08/25	0.5	52.20	0	0.00	52.20	0.5	2,313	0.02%
2020/08/21	1	51.60	1	51.60	51.80	0	2,312	0.00%
2020/08/20	3	52.47	5	51.82	51.00	-2	2,321	-0.09%
2020/08/19	2	55.80	1	54.40	54.40	1	2,296	0.04%
2020/08/18	2	54.70	0	0.00	54.70	2	2,275	0.09%
2020/08/12	1	55.70	1	55.70	55.20	0	2,287	0.00%
2020/08/11	0	0.00	2	56.10	55.80	-2	2,272	-0.09%
2020/08/10	1	56.50	4	56.60	57.50	-3	2,196	-0.14%
2020/08/07	5	57.48	6	57.43	57.30	-1	2,208	-0.05%
2020/08/06	0	0.00	2	57.40	56.30	-2	2,128	-0.09%
2020/08/05	10	55.76	5.2	55.36	56.70	4.8	2,022	0.24%
2020/07/24	0	0.00	3	52.50	51.70	-3	2,265	-0.13%
2020/07/23	2	52.55	0	0.00	52.40	2	2,321	0.09%
2020/07/22	0	0.00	3	52.60	53.10	-3	2,402	-0.12%
2020/07/21	3.4	51.61	13	52.25	51.60	-9.6	2,443	-0.39%
2020/07/17	4	51.85	0	0.00	51.30	4	2,629	0.15%
2020/07/10	2	54.75	2	55.35	53.90	0	3,143	0.00%
2020/07/09	1	55.90	0	0.00	55.90	1	3,138	0.03%
2020/07/08	10	57.30	0	0.00	56.80	10	3,152	0.32%
2020/07/07	7	57.43	6	56.90	57.90	1	3,248	0.03%
2020/07/03	2	54.50	1	55.00	54.50	1	3,486	0.03%
2020/06/30	0	0.00	9	53.20	53.80	-9	3,573	-0.25%
2020/06/23	5	54.92	0	0.00	54.70	5	3,628	0.14%
2020/06/22	0	0.00	5	54.90	55.00	-5	3,655	-0.14%
2020/06/19	5	56.00	0	0.00	55.00	5	3,710	0.13%
2020/06/16	1	55.40	2	55.50	56.00	-1	3,814	-0.03%
2020/06/12	1	55.20	10	54.00	55.40	-9	3,913	-0.23%
2020/06/11	1.2	56.55	1	57.30	56.20	0.2	3,952	0.01%
2020/06/10	1	59.20	0	0.00	58.40	1	3,988	0.03%
2020/06/09	0	0.00	3	59.30	58.50	-3	4,054	-0.07%
2020/06/08	9	58.72	6	58.88	59.00	3	4,095	0.07%
2020/06/05	9	58.90	13	59.02	58.90	-4	4,081	-0.10%
2020/06/04	33	58.48	22	58.60	58.10	11	4,023	0.27%
2020/06/03	1	56.50	6	56.47	56.20	-5	3,911	-0.13%
2020/06/02	8	55.70	7	55.86	55.80	1	3,911	0.03%
2020/06/01	3	56.13	3	55.97	56.10	0	3,922	0.00%
2020/05/28	2	54.30	2	55.45	54.30	0	3,969	0.00%
2020/05/27	5	55.32	5	55.92	55.50	0	4,009	0.00%
2020/05/26	6	56.03	2	56.40	54.90	4	4,076	0.10%
2020/05/21	1	56.20	1	56.50	55.90	0	4,225	0.00%
2020/05/20	3	55.97	4	56.35	55.80	-1	4,278	-0.02%
2020/05/19	24	55.58	24	55.55	55.80	0	4,295	0.00%
2020/05/18	2	54.55	28	54.60	54.20	-26	4,394	-0.59%
2020/05/15	3	55.93	1	56.70	55.60	2	4,578	0.04%
2020/05/14	4	57.95	4	58.30	56.10	0	4,569	0.00%
2020/05/13	27	57.90	3	57.63	58.40	24	4,561	0.53%
2020/05/12	5	57.94	6	57.93	57.90	-1	4,570	-0.02%
2020/05/11	2	58.05	2	58.25	58.20	0	4,593	0.00%
2020/05/08	0	0.00	6	57.85	57.50	-6	4,647	-0.13%
2020/05/07	0	0.00	2	58.30	58.70	-2	4,641	-0.04%
2020/05/06	3	59.00	2	58.20	58.40	1	4,650	0.02%
2020/05/05	14	60.13	22	60.50	59.00	-8	4,665	-0.17%
2020/05/04	4	57.93	2	58.20	58.40	2	4,627	0.04%
2020/04/30	7	60.14	6	60.73	59.80	1	4,720	0.02%
2020/04/29	4	57.98	4	58.00	58.30	0	4,621	0.00%
2020/04/28	5	57.64	5	57.86	57.50	0	4,640	0.00%
2020/04/27	3	57.90	2	57.90	57.50	1	4,619	0.02%
2020/04/24	11	57.40	1	57.50	56.50	10	4,558	0.22%
2020/04/23	1	56.40	1	56.40	56.50	0	4,548	0.00%
2020/04/22	5	57.40	6	57.15	57.20	-1	4,547	-0.02%
2020/04/17	1	56.80	0	0.00	55.70	1	4,595	0.02%
2020/04/16	19	57.85	20	57.03	57.00	-1	4,567	-0.02%
2020/04/15	6	55.60	5	55.38	56.90	1	4,479	0.02%
2020/04/14	3	51.90	6	51.72	51.80	-3	4,516	-0.07%
2020/04/13	1	51.20	4	50.83	50.20	-3	4,737	-0.06%
2020/04/10	6	52.10	6	52.58	51.80	0	4,886	0.00%
2020/04/09	4	52.25	2	54.00	51.60	2	5,264	0.04%
2020/04/08	11	48.64	10	50.04	50.70	1	5,168	0.02%
2020/04/07	7	45.79	5	46.00	46.10	2	5,205	0.04%
2020/03/30	0	42.50	0	0.00	42.00	0	6,628	0.00%
2020/03/26	2	40.80	2	40.85	42.05	0	6,853	0.00%
2020/03/23	1	37.20	1	37.10	37.60	0	6,914	0.00%
2020/03/20	0	0.00	2	38.50	38.65	-2	6,902	-0.03%
2020/03/19	1	35.55	1	38.40	35.15	0	6,846	0.00%
2020/03/18	5	40.78	12	40.77	39.05	-7	6,788	-0.10%
2020/03/17	11	41.98	17	42.29	41.00	-6	6,745	-0.09%
2020/03/16	6	47.60	1	44.75	43.80	5	6,691	0.07%
2020/03/13	12	46.33	11	46.81	47.20	1	6,648	0.02%
2020/03/12	1	52.40	0	0.00	51.30	1	6,626	0.02%
2020/03/11	17	57.02	18	58.64	56.70	-1	6,598	-0.02%
2020/03/10	4	55.60	4	56.60	58.90	0	6,611	0.00%
2020/03/09	10	58.68	6	58.37	57.40	4	6,692	0.06%
2020/03/04	4	59.70	0	0.00	60.20	4	6,922	0.06%
2020/03/03	0	0.00	5	62.22	61.10	-5	6,896	-0.07%
2020/03/02	5	60.74	5	60.82	61.50	0	6,899	0.00%
2020/02/27	10	62.86	9	61.26	60.60	1	6,896	0.01%
2020/02/26	1	65.70	11	64.40	64.60	-10	6,821	-0.15%
2020/02/25	21	67.00	16	67.11	66.70	5	6,763	0.07%
2020/02/24	0	0.00	1	65.30	66.10	-1	6,677	-0.01%
2020/02/21	6	66.90	0	0.00	66.70	6	6,655	0.09%
2020/02/20	7	67.64	2	67.65	67.00	5	6,595	0.08%
2020/02/19	8	67.94	6	67.57	67.60	2	6,554	0.03%
2020/02/18	1	68.00	2	66.40	68.00	-1	6,440	-0.02%
2020/02/14	0	0.00	1	65.20	65.20	-1	6,305	-0.02%
2020/02/13	7	65.49	7	65.73	64.40	0	6,280	0.00%
2020/02/12	2	65.10	2	65.25	65.50	0	6,278	0.00%
2020/02/11	4	65.65	2	66.30	65.20	2	6,244	0.03%
2020/02/10	3	62.97	3	62.80	64.00	0	6,183	0.00%
2020/02/07	10	63.86	1	65.10	63.60	9	6,187	0.15%
2020/02/05	1	65.50	2	64.80	64.00	-1	6,112	-0.02%
2020/02/04	4	64.45	5	64.68	65.20	-1	6,057	-0.02%
2020/02/03	2	58.60	2	57.65	60.50	0	5,954	0.00%
2020/01/30	6	63.87	3	64.20	62.40	3	5,865	0.05%
2020/01/20	1	69.50	1	69.90	69.30	0	5,826	0.00%
2020/01/17	3.7	69.76	1	69.90	69.70	2.7	5,830	0.05%
2020/01/16	1	70.50	1	71.00	70.20	0	5,867	0.00%
2020/01/15	2	69.40	1	69.70	69.40	1	5,798	0.02%
2020/01/14	3	70.37	6	70.18	70.50	-3	5,765	-0.05%
2020/01/13	1	67.40	0	0.00	68.30	1	5,727	0.02%
2020/01/09	2	69.30	2	69.55	68.70	0	5,628	0.00%
2020/01/07	5	68.04	2	67.05	67.00	3	5,492	0.05%
2020/01/06	1.3	71.86	1	73.00	72.50	0.3	5,285	0.01%
2020/01/03	15	74.13	15	73.82	72.00	0	5,151	0.00%
2020/01/02	4	71.18	3	71.20	70.60	1	4,706	0.02%
2019/12/31	8	71.43	8	71.88	71.10	0	4,680	0.00%
2019/12/30	6	72.08	23	71.71	72.10	-17	4,579	-0.37%
2019/12/27	24	69.00	22	68.84	69.70	2	4,286	0.05%
2019/12/26	28	68.56	18	68.89	66.90	10	4,099	0.24%
2019/12/25	44	66.71	47	66.29	67.60	-3	4,031	-0.07%
2019/12/24	4	62.43	3	62.27	62.60	1	3,940	0.03%
2019/12/20	14	60.99	13	60.88	60.70	1	3,944	0.03%
2019/12/19	4	60.70	4	60.00	60.40	0	3,818	0.00%
2019/12/18	7	59.50	7	59.63	59.50	0	3,761	0.00%
2019/12/17	2	59.50	0	0.00	59.10	2	3,754	0.05%
2019/12/16	2	59.50	4	59.10	59.50	-2	3,745	-0.05%
2019/12/13	1	58.40	1	58.70	58.10	0	3,737	0.00%
2019/12/12	1	58.90	0	0.00	58.70	1	3,761	0.03%
2019/12/06	1	60.40	1	60.60	60.40	0	3,669	0.00%
2019/12/04	3	61.07	1	60.60	60.00	2	3,623	0.06%
2019/12/03	15	60.85	15	59.61	60.50	0	3,554	0.00%
2019/12/02	20	57.10	20	57.32	57.10	0	3,278	0.00%
2019/11/29	3	57.00	3	57.47	56.70	0	3,289	0.00%
2019/11/28	5	57.50	5	57.98	57.20	0	3,378	0.00%
2019/11/27	7	58.10	7	57.90	58.10	0	3,546	0.00%
2019/11/26	1	57.20	1	57.80	57.20	0	3,513	0.00%
2019/11/22	2	55.00	2	55.15	55.00	0	3,514	0.00%
2019/11/21	17	54.66	17	54.29	54.70	0	3,549	0.00%
2019/11/20	19	55.40	19	55.97	55.40	0	3,538	0.00%
2019/11/14	2	56.60	2	56.95	56.60	0	3,565	0.00%
2019/11/13	1	57.20	1	57.50	57.20	0	3,560	0.00%
2019/11/12	4	55.70	4	55.40	55.90	0	3,506	0.00%
2019/11/08	5	57.30	5	57.68	57.30	0	3,494	0.00%
2019/11/07	2	57.70	2	58.25	57.50	0	3,502	0.00%
2019/11/06	12	58.63	12	58.98	58.80	0	3,506	0.00%
2019/11/05	5	58.70	5	59.14	58.70	0	3,522	0.00%
2019/11/04	3	58.70	4	58.95	58.70	-1	3,549	-0.03%
2019/10/31	4	60.18	4	60.80	59.90	0	3,564	0.00%
2019/10/30	3	60.20	3	60.47	60.20	0	3,557	0.00%
2019/10/29	3	59.80	2	61.45	59.80	1	3,573	0.03%
2019/10/25	2	61.40	2	61.80	61.30	0	3,693	0.00%
2019/10/24	1	61.80	1	62.20	62.00	0	3,672	0.00%
2019/10/21	23	61.41	23	61.48	61.50	0	3,595	0.00%
2019/10/18	1	59.60	1	60.20	59.70	0	3,504	0.00%
2019/10/17	3	59.90	3	59.53	59.90	0	3,499	0.00%
2019/10/16	1	59.70	1	60.80	59.40	0	3,496	0.00%
2019/10/15	5	61.50	6	62.08	61.20	-1	3,445	-0.03%
2019/10/14	2	60.85	2	61.50	60.90	0	3,342	0.00%
2019/10/08	3	60.40	2	61.10	59.80	1	3,280	0.03%
2019/10/07	5	61.10	5	61.54	60.50	0	3,234	0.00%
2019/10/04	28	60.59	26	60.70	60.40	2	3,199	0.06%
2019/10/03	9	59.81	9	59.92	60.30	0	3,164	0.00%
2019/10/02	4	61.10	7	61.33	60.80	-3	3,158	-0.09%
2019/10/01	10	62.12	11	62.48	61.70	-1	3,055	-0.03%
2019/09/27	25	58.84	20	58.97	59.70	5	2,837	0.18%
2019/09/26	12	57.07	17	57.28	56.80	-5	2,554	-0.20%
2019/09/25	0	0.00	2	54.40	53.90	-2	2,294	-0.09%
2019/09/24	1	54.50	1	55.30	54.50	0	2,353	0.00%
2019/09/23	2	54.95	2	54.75	54.90	0	2,358	0.00%
2019/09/20	1	54.40	1	54.80	54.40	0	2,380	0.00%
2019/09/18	2	54.60	1	54.80	54.60	1	2,424	0.04%
2019/09/17	2	55.15	2	55.50	54.80	0	2,495	0.00%
2019/09/11	0	0.00	10	54.00	54.30	-10	2,733	-0.37%
2019/09/09	10	53.60	1	53.60	53.60	9	2,785	0.32%
2019/09/06	2	55.30	1	55.50	54.40	1	2,813	0.04%
2019/09/05	4	56.25	2	56.30	55.40	2	2,799	0.07%
2019/09/03	1	54.90	1	55.20	54.90	0	2,772	0.00%
2019/09/02	13	56.01	11	56.29	55.70	2	2,768	0.07%
2019/08/30	10	55.37	19	54.76	55.50	-9	2,728	-0.33%
2019/08/29	1	50.80	1	50.50	50.80	0	2,588	0.00%
2019/08/28	3	51.00	3	51.07	51.00	0	2,681	0.00%
2019/08/27	1	50.90	1	50.80	49.95	0	2,687	0.00%
2019/08/26	4	51.45	4	51.33	50.40	0	2,699	0.00%
2019/08/22	2	54.00	1	54.80	53.40	1	2,760	0.04%
2019/08/21	3	54.30	3	54.50	54.40	0	2,823	0.00%
2019/08/20	12	54.60	3	54.87	54.10	9	2,937	0.31%
2019/08/19	0	0.00	2	53.90	54.90	-2	2,962	-0.07%
2019/08/16	0	0.00	6	52.80	53.30	-6	3,011	-0.20%
2019/08/15	1	52.70	0	0.00	52.30	1	3,164	0.03%
2019/08/14	2	54.85	1	55.00	53.90	1	3,327	0.03%
2019/08/13	1	54.20	1	54.90	54.10	0	3,330	0.00%
2019/08/12	0	0.00	2	55.40	55.30	-2	3,338	-0.06%
2019/08/08	3	54.57	3	54.73	54.80	0	3,355	0.00%
2019/08/07	3	54.57	3	55.57	54.10	0	3,384	0.00%
2019/08/05	1	60.50	1	61.20	58.70	0	3,380	0.00%
2019/08/01	1	63.00	1	62.70	63.00	0	3,399	0.00%
2019/07/30	12	63.41	12	64.16	63.30	0	3,413	0.00%
2019/07/29	1	62.30	2	62.15	61.50	-1	3,285	-0.03%
2019/07/26	2	62.00	12	61.85	62.00	-10	3,304	-0.30%
2019/07/25	5	61.90	5	61.72	62.00	0	3,310	0.00%
2019/07/24	2	62.00	2	62.10	61.70	0	3,357	0.00%
2019/07/23	1	61.20	1	61.50	61.10	0	3,424	0.00%
2019/07/19	1	61.30	2	61.20	61.20	-1	3,447	-0.03%
2019/07/18	1	61.00	0	0.00	61.00	1	3,461	0.03%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/15	1	62.20	1	62.40	62.70	0	3,559	0.00%
2019/07/11	1	63.90	1	64.10	63.30	0	3,844	0.00%
2019/07/10	1	63.50	0	0.00	63.70	1	3,869	0.03%
2019/07/09	1	67.30	0	0.00	67.10	1	3,870	0.03%
2019/07/08	2	68.50	0	0.00	68.30	2	3,891	0.05%
2019/07/05	2	70.70	2	70.15	70.30	0	4,010	0.00%
2019/07/04	5	69.60	6	70.27	70.10	-1	4,133	-0.02%
2019/07/03	3	68.37	0	0.00	68.10	3	4,279	0.07%
2019/07/01	1	67.80	9	67.49	67.80	-8	4,317	-0.19%
2019/06/28	5	66.50	5	66.92	66.50	0	4,294	0.00%
2019/06/27	2	66.95	1	67.10	66.60	1	4,358	0.02%
2019/06/26	4	66.60	4	66.68	66.60	0	4,468	0.00%
2019/06/25	8	66.69	4	66.80	66.30	4	4,476	0.09%
2019/06/24	2	66.95	2	67.00	67.60	0	4,471	0.00%
2019/06/21	20	66.40	24	65.70	66.00	-4	4,425	-0.09%
2019/06/20	7	66.47	8	66.64	66.50	-1	4,435	-0.02%
2019/06/19	2	64.00	3	64.63	64.50	-1	4,492	-0.02%
2019/06/18	1	64.10	1	65.10	63.60	0	4,496	0.00%
2019/06/17	5	64.04	5	64.44	64.90	0	4,512	0.00%
2019/06/14	5	63.60	5	63.56	63.50	0	4,501	0.00%
2019/06/13	2	62.40	7	62.46	62.40	-5	4,489	-0.11%
2019/06/12	7	63.46	6	63.23	62.90	1	4,576	0.02%
2019/06/11	9	63.07	7	62.89	63.40	2	4,600	0.04%
2019/06/10	8	63.19	11	62.73	62.90	-3	4,604	-0.07%
2019/06/06	6	61.92	2	62.70	61.80	4	4,652	0.09%
2019/06/05	3	65.87	1	66.10	64.10	2	4,644	0.04%
2019/06/04	10	65.70	9	65.80	65.10	1	4,667	0.02%
2019/06/03	2	64.40	0	0.00	64.40	2	4,618	0.04%
2019/05/31	0	0.00	1	64.40	63.80	-1	4,631	-0.02%
2019/05/30	3	64.20	9	63.16	63.90	-6	4,632	-0.13%
2019/05/29	0	0.00	5	63.50	63.50	-5	4,663	-0.11%
2019/05/28	3	62.93	8	63.91	62.70	-5	4,810	-0.10%
2019/05/27	19	65.75	1	65.50	65.20	18	4,898	0.37%
2019/05/23	0	0.00	10	64.67	64.10	-10	5,218	-0.19%
2019/05/22	16	67.46	6	66.70	65.90	10	5,268	0.19%
2019/05/21	22	64.87	22	64.94	66.00	0	5,385	0.00%
2019/05/16	4	63.53	0	0.00	61.40	4	5,849	0.07%
2019/05/15	3	62.70	0	0.00	63.50	3	6,244	0.05%
2019/05/10	1	64.00	0	0.00	62.70	1	6,989	0.01%
2019/05/09	1	65.00	1	65.10	63.60	0	6,969	0.00%
2019/05/08	4	66.38	1	66.40	66.20	3	6,954	0.04%
2019/05/06	1	69.80	1	69.20	68.20	0	7,101	0.00%
2019/05/03	3	70.50	1	70.20	71.00	2	7,100	0.03%
2019/05/02	1	69.50	0	0.00	70.00	1	7,104	0.01%
2019/04/30	1	68.00	1	68.70	69.70	0	7,143	0.00%
2019/04/25	2	72.20	3	72.27	72.90	-1	7,294	-0.01%
2019/04/24	1	73.90	3	73.30	73.20	-2	7,325	-0.03%
2019/04/23	2	74.10	1	73.80	73.60	1	7,418	0.01%
2019/04/22	1	75.60	0	0.00	75.70	1	7,419	0.01%
2019/04/19	2	76.10	1	76.80	76.00	1	7,626	0.01%
2019/04/18	11	77.82	6	77.43	75.60	5	7,724	0.06%
2019/04/17	4	78.18	6	76.82	76.80	-2	7,822	-0.03%
2019/04/16	4	75.40	9	75.88	75.70	-5	7,674	-0.07%
2019/04/15	4	75.38	4	75.70	75.60	0	7,676	0.00%
2019/04/12	9	75.68	16	76.77	75.00	-7	7,733	-0.09%
2019/04/11	10	78.67	6	77.67	76.60	4	7,723	0.05%
2019/04/10	25	77.53	14	77.71	76.80	11	7,584	0.15%
2019/04/09	3	77.23	7	76.49	76.60	-4	7,474	-0.05%
2019/04/08	8	74.28	13	75.24	73.60	-5	7,278	-0.07%
2019/04/03	10	73.90	1	74.10	74.40	9	7,305	0.12%
2019/04/01	0	0.00	2	73.50	73.20	-2	7,294	-0.03%
2019/03/29	1	74.60	3	74.77	74.00	-2	7,264	-0.03%
2019/03/28	0	0.00	1	73.20	73.10	-1	7,276	-0.01%
2019/03/27	1	73.40	2	73.15	73.40	-1	7,382	-0.01%
2019/03/26	1	72.80	0	0.00	72.30	1	7,429	0.01%
2019/03/25	2	72.80	1	73.00	72.00	1	7,489	0.01%
2019/03/22	6	75.10	2	75.10	74.70	4	7,512	0.05%
2019/03/21	1	72.70	0	0.00	72.80	1	7,397	0.01%
2019/03/19	0	0.00	3	71.80	71.30	-3	7,632	-0.04%
2019/03/15	4	71.93	2	72.90	71.60	2	7,938	0.03%
2019/03/13	1	72.00	3	71.80	71.90	-2	8,353	-0.02%
2019/03/12	3	72.90	0	0.00	71.70	3	8,516	0.04%
2019/03/11	0	0.00	1	70.00	71.50	-1	8,893	-0.01%
2019/03/08	2	68.95	2	68.80	69.60	0	8,968	0.00%
2019/03/06	1	73.20	1	73.30	72.40	0	9,738	0.00%
2019/03/05	9	72.70	9	72.50	72.20	0	10,232	0.00%
2019/03/04	4	72.62	1	72.70	73.60	3	10,311	0.03%
2019/02/27	3	71.83	4	72.25	71.80	-1	10,333	-0.01%
2019/02/26	12	77.62	18	77.41	76.30	-6	10,247	-0.06%
2019/02/22	16	78.69	19	78.69	77.10	-3	10,600	-0.03%
2019/02/21	12	76.64	12	77.73	78.10	0	10,469	0.00%
2019/02/20	23	77.91	23	78.36	76.70	0	10,503	0.00%
2019/02/19	12	77.17	13	76.68	76.10	-1	10,694	-0.01%
2019/02/18	24	76.45	25	77.58	76.60	-1	10,690	-0.01%
2019/02/15	7	73.66	4	74.35	73.60	3	10,588	0.03%
2019/02/14	10	77.09	13	75.93	76.40	-3	10,592	-0.03%
2019/02/13	23	73.60	31	73.39	75.90	-8	10,412	-0.08%
2019/02/12	21	66.29	9	66.69	69.00	12	10,240	0.12%
2019/01/30	1	62.60	1	62.30	61.90	0	10,752	0.00%
2019/01/23	1	62.10	0	0.00	62.50	1	12,250	0.01%
2019/01/21	3	63.60	5	63.96	63.70	-2	12,520	-0.02%
2019/01/18	1	62.20	0	0.00	62.20	1	12,571	0.01%
2019/01/17	1	61.70	0	0.00	61.20	1	12,676	0.01%
2019/01/14	1	60.90	0	0.00	60.80	1	12,870	0.01%
2019/01/11	4	63.08	5	62.50	61.00	-1	13,041	-0.01%
2019/01/10	1	60.70	0	0.00	60.60	1	12,973	0.01%
2019/01/09	0	0.00	1	63.00	61.90	-1	13,042	-0.01%
2019/01/07	1	56.60	2	56.75	56.60	-1	13,515	-0.01%
2019/01/04	5	55.00	4	54.80	54.90	1	13,604	0.01%
2018/12/26	0	0.00	1	59.50	59.00	-1	14,462	-0.01%
2018/12/24	1	62.00	0	0.00	62.10	1	14,527	0.01%
2018/12/20	5	62.70	5	61.20	60.00	0	14,517	0.00%
2018/12/13	11	67.58	11	66.84	67.10	0	14,561	0.00%
2018/12/12	0	0.00	1	69.20	68.80	-1	14,521	-0.01%
2018/12/11	11	68.08	11	67.36	66.70	0	14,434	0.00%
2018/12/10	40	64.90	41	65.81	67.20	-1	14,491	-0.01%
2018/12/07	4	69.43	5	68.52	69.70	-1	14,415	-0.01%
2018/12/06	2	67.95	4	66.50	67.30	-2	14,448	-0.01%
2018/12/05	11	72.93	7	72.86	73.00	4	14,263	0.03%
2018/12/04	8	75.79	2	78.00	75.50	6	14,275	0.04%
2018/12/03	1	76.40	0	0.00	76.40	1	14,102	0.01%
2018/11/30	52	70.07	44	69.03	69.50	8	14,155	0.06%
2018/11/29	4	67.60	48	67.70	68.10	-44	14,093	-0.31%
2018/11/28	11	63.16	51	62.15	65.30	-40	13,716	-0.29%
2018/11/23	4	57.25	2	57.80	57.80	2	13,458	0.01%
2018/11/22	66	59.07	36	59.73	57.00	30	13,528	0.22%
2018/11/21	3	58.53	5	59.22	59.40	-2	13,579	-0.01%
2018/11/20	3	58.07	3	57.73	57.30	0	13,537	0.00%
2018/11/19	37	57.01	2	57.70	57.10	35	13,560	0.26%
2018/11/16	63	57.41	102	57.89	56.40	-39	13,824	-0.28%	大賣/
2018/11/14	31	55.49	9	55.42	54.00	22	13,510	0.16%
2018/11/13	16	53.73	17	54.18	55.10	-1	13,492	-0.01%
2018/11/12	9	55.28	1	54.90	55.60	8	13,591	0.06%
2018/11/09	25	57.07	23	57.63	57.70	2	13,746	0.01%
2018/11/08	64	58.18	45	57.16	56.20	19	13,654	0.14%
2018/11/07	1	55.60	1	54.00	58.80	0	13,455	0.00%
2018/11/06	19	54.88	17	54.95	53.50	2	13,424	0.01%
2018/11/05	43	58.27	60	57.04	58.00	-17	13,464	-0.13%
2018/11/02	17	56.45	22	59.62	56.40	-5	13,495	-0.04%
2018/11/01	24	51.99	17	54.09	54.60	7	13,223	0.05%
2018/10/31	2	48.40	2	47.30	49.65	0	13,172	0.00%
2018/10/30	1	44.55	0	0.00	45.15	1	13,202	0.01%
2018/10/29	8	50.00	9	48.80	48.30	-1	13,405	-0.01%
2018/10/26	2	48.98	12	48.97	49.05	-10	13,523	-0.07%
2018/10/25	4	48.93	3	48.87	47.80	1	13,503	0.01%
2018/10/24	2	53.95	2	54.35	53.00	0	13,826	0.00%
2018/10/23	10	56.52	9	57.00	54.70	1	13,862	0.01%
2018/10/22	24	58.07	2	57.80	58.40	22	13,929	0.16%
2018/10/19	6	55.53	6	55.93	57.90	0	14,209	0.00%
2018/10/18	7	57.97	6	58.17	58.00	1	14,162	0.01%
2018/10/17	46	57.85	47	57.76	56.90	-1	14,390	-0.01%
2018/10/16	5	58.58	4	58.80	57.80	1	14,596	0.01%
2018/10/15	6	57.68	4	58.20	57.80	2	14,590	0.01%
2018/10/11	0	0.00	1	50.10	49.95	-1	14,518	-0.01%
2018/10/09	70	54.27	69	53.68	55.50	1	14,567	0.01%
2018/10/08	12	58.16	12	58.30	56.10	0	14,440	0.00%
2018/10/05	5	65.84	1	67.70	61.90	4	14,459	0.03%
2018/10/04	5	68.46	7	68.10	68.70	-2	14,508	-0.01%
2018/10/02	2	77.35	1	77.50	75.80	1	14,654	0.01%
2018/10/01	1	76.10	4	76.12	76.30	-3	14,752	-0.02%
2018/09/28	2	77.00	7	77.06	76.50	-5	15,013	-0.03%
2018/09/27	1	79.30	1	79.90	77.70	0	15,134	0.00%
2018/09/26	0	0.00	1	80.70	80.30	-1	15,307	-0.01%
2018/09/25	3	80.83	10	78.10	79.60	-7	15,622	-0.04%
2018/09/21	0	0.00	3	79.13	79.90	-3	15,790	-0.02%
2018/09/20	9	78.72	17	77.96	77.40	-8	15,855	-0.05%
2018/09/19	1	81.10	3	81.20	78.00	-2	15,957	-0.01%
2018/09/18	1	82.00	10	80.30	80.30	-9	15,856	-0.06%
2018/09/17	10	84.80	0	0.00	83.60	10	15,751	0.06%
2018/09/14	50	82.67	52	82.91	84.40	-2	15,694	-0.01%
2018/09/13	16	82.42	15	83.20	80.50	1	15,481	0.01%
2018/09/12	13	81.16	3	81.90	81.80	10	15,370	0.07%
2018/09/11	20	88.35	20	88.44	86.60	0	15,159	0.00%
2018/09/10	29	88.30	31	88.80	88.40	-2	15,010	-0.01%
2018/09/07	38	87.58	36	87.74	88.60	2	14,819	0.01%
2018/09/06	16	92.88	16	93.39	91.00	0	14,583	0.00%
2018/09/05	51	95.77	51	95.49	93.50	0	14,461	0.00%
2018/09/04	61	92.36	46	92.23	93.50	15	14,730	0.10%
2018/09/03	39	92.61	39	92.29	90.80	0	14,981	0.00%
2018/08/31	31	97.96	30	97.82	97.50	1	15,276	0.01%
2018/08/30	31	98.18	31	98.44	98.80	0	15,272	0.00%
2018/08/29	17	96.78	17.3	97.01	97.20	-0.3	15,241	0.00%
2018/08/28	31	96.25	49	96.41	96.00	-18	15,145	-0.12%
2018/08/27	47	93.25	57	92.21	95.80	-10	14,889	-0.07%
2018/08/24	25.1	86.96	58	87.36	87.10	-32.9	14,728	-0.22%
2018/08/23	57	85.26	17	87.44	85.00	40	14,686	0.27%
2018/08/22	0.1	91.80	3	92.30	91.80	-2.9	14,458	-0.02%
2018/08/21	34.1	95.07	28	95.20	94.50	6.1	14,496	0.04%
2018/08/20	64	94.26	62	93.00	96.00	2	14,706	0.01%
2018/08/17	100	97.08	94	97.35	93.20	6	14,600	0.04%
2018/08/16	50	97.54	52.2	97.77	96.50	-2.2	14,343	-0.02%
2018/08/15	78.2	95.73	76	94.16	93.70	2.2	14,006	0.02%
2018/08/14	8	95.35	8	94.30	99.10	0	13,826	0.00%
2018/08/13	38.1	96.52	41	94.63	91.40	-3	13,564	-0.02%
2018/08/10	45	107.52	33	105.53	101.50	12	13,345	0.09%
2018/08/09	56	112.13	51	111.29	111.00	5	13,078	0.04%
2018/08/08	12	116.63	14	116.75	111.00	-2	12,792	-0.02%
2018/08/07	4	109.50	13	109.62	116.50	-9	12,515	-0.07%
2018/08/06	19	107.18	9	107.17	106.00	10	12,378	0.08%
2018/08/03	10	105.35	18	106.72	108.50	-8	12,942	-0.06%
2018/08/02	14	106.61	1	106.50	104.50	13	13,054	0.10%
2018/08/01	7	113.71	9	113.11	112.00	-2	13,076	-0.02%
2018/07/31	37	106.57	43	112.94	113.50	-6	13,251	-0.05%
2018/07/30	30	114.65	18	116.69	112.50	12	13,021	0.09%
2018/07/27	7	125.79	8	125.19	125.00	-1	13,037	-0.01%
2018/07/26	20	122.90	19	121.95	125.00	1	12,983	0.01%
2018/07/25	12	115.13	11	114.05	116.00	1	12,712	0.01%
2018/07/24	111	115.30	123	113.80	114.50	-12	12,613	-0.10%	大買/大賣/
2018/07/23	17	107.56	16	109.03	112.00	1	12,326	0.01%
2018/07/20	16	108.56	10	115.00	102.00	6	11,957	0.05%
2018/07/19	33	112.52	22	114.05	113.00	11	11,726	0.09%
2018/07/18	12	118.33	10	120.70	114.50	2	11,576	0.02%
2018/07/17	6	124.42	5	123.40	126.00	1	11,432	0.01%
2018/07/16	4	134.75	4	134.00	129.00	0	11,294	0.00%
2018/07/13	30	141.80	30	143.32	137.00	0	11,314	0.00%
2018/07/12	7	133.93	6	134.58	141.50	1	11,102	0.01%
2018/07/11	5	131.50	4	132.13	129.00	1	11,253	0.01%
2018/07/10	4	132.63	5	132.40	137.00	-1	11,309	-0.01%
2018/07/09	2	130.00	1	131.00	127.00	1	11,156	0.01%
2018/07/06	8	133.06	7	130.71	124.00	1	11,024	0.01%
2018/07/05	37	136.36	37	133.57	127.00	0	10,757	0.00%
2018/07/04	1	132.00	2	136.50	135.50	-1	10,634	-0.01%
2018/07/03	3	137.00	4	132.75	135.00	-1	10,392	-0.01%
2018/07/02	13	123.85	13	126.31	130.00	0	9,974	0.00%
2018/06/29	6	118.42	5	119.40	118.50	1	9,761	0.01%
2018/06/28	0	0.00	7	115.50	113.50	-7	9,638	-0.07%
2018/06/26	0	0.00	1	108.50	108.50	-1	9,576	-0.01%
2018/06/25	1	102.50	0	0.00	103.50	1	9,658	0.01%
2018/06/20	2	97.70	0	0.00	98.00	2	10,072	0.02%
2018/06/14	0	0.00	1	111.50	111.50	-1	10,494	-0.01%
2018/06/12	15	120.93	9	122.00	117.50	6	10,462	0.06%
2018/06/11	6	116.00	9	115.28	121.50	-3	10,078	-0.03%
2018/06/08	10	105.65	9	107.56	110.50	1	9,620	0.01%
2018/06/07	2	98.00	0	0.00	100.50	2	9,151	0.02%
2018/06/06	0	0.00	12	91.01	91.40	-12	9,048	-0.13%
2018/06/05	11	82.42	8	83.69	83.10	3	8,885	0.03%
2018/06/04	1	85.60	0	0.00	83.80	1	8,791	0.01%
2018/06/01	0	0.00	10	83.00	81.60	-10	8,678	-0.12%
2018/05/31	14	82.13	1	86.20	80.50	13	8,610	0.15%
2018/05/30	3	83.20	0	0.00	82.90	3	8,463	0.04%
2018/05/29	1	88.00	5	88.98	87.50	-4	8,294	-0.05%
2018/05/28	13	87.48	10	85.40	88.30	3	8,104	0.04%
2018/05/25	4	81.00	1	82.50	83.20	3	7,759	0.04%
2018/05/22	4	80.00	0	0.00	81.00	4	7,632	0.05%
2018/05/21	0	0.00	1	75.20	79.20	-1	7,568	-0.01%
2018/05/18	1	74.30	0	0.00	72.00	1	7,525	0.01%
2018/05/17	0	0.00	2	75.00	71.60	-2	7,472	-0.03%
2018/05/16	1	82.20	0	0.00	79.50	1	7,454	0.01%
2018/05/15	1	86.00	1	82.50	83.00	0	7,414	0.00%
2018/05/14	0	82.30	0	0.00	82.50	0	7,340	0.00%
2018/05/11	98	80.66	95	82.68	78.10	3	7,240	0.04%
2018/05/10	33	78.87	31	80.67	81.90	2	6,556	0.03%
2018/05/09	10	72.20	13	74.12	74.50	-3	6,089	-0.05%
2018/05/08	0	0.00	1	67.00	67.80	-1	5,792	-0.02%
2018/05/07	0	0.00	8	62.00	64.90	-8	5,424	-0.15%
2018/05/03	2	56.70	2	57.40	58.30	0	5,012	0.00%
2018/05/02	3	56.40	0	0.00	58.10	3	4,902	0.06%
2018/04/30	6	53.20	6	53.17	53.10	0	4,896	0.00%
2018/04/25	0	0.00	1	52.60	52.40	-1	4,934	-0.02%
2018/04/23	0	0.00	1	58.00	58.00	-1	4,803	-0.02%
2018/04/20	0	0.00	1	57.30	57.10	-1	4,745	-0.02%
2018/04/19	8	60.40	6	60.45	58.60	2	4,687	0.04%
2018/04/17	9	59.74	3	56.30	56.70	6	4,396	0.14%
2018/04/13	0	0.00	1	53.00	52.80	-1	3,838	-0.03%
2018/04/12	2	54.30	0	0.00	52.80	2	3,967	0.05%
2018/04/10	1	55.00	2	53.40	53.40	-1	4,108	-0.02%
2018/03/30	2	55.80	0	0.00	51.60	2	4,201	0.05%
2018/03/29	0	0.00	1	52.70	52.80	-1	4,121	-0.02%
2018/03/28	1	53.40	0	0.00	52.80	1	4,244	0.02%
2018/03/22	0	50.60	4	52.45	51.00	-4	4,205	-0.10%
2018/03/21	3	45.75	18	46.53	48.10	-15	4,166	-0.36%
2018/03/15	0	45.30	1	45.00	45.50	-1	3,915	-0.03%
2018/03/13	0	0.00	1	42.75	42.60	-1	3,873	-0.03%
2018/03/12	0	0.00	3.2	42.70	42.70	-3.2	3,876	-0.08%
2018/03/07	0	0.00	1	43.30	42.70	-1	3,925	-0.03%
2018/03/06	1	43.90	0	0.00	42.75	1	3,992	0.03%
2018/02/26	4	43.58	1	43.70	43.50	3	4,529	0.07%
2018/02/09	1	39.35	1	39.90	40.50	0	4,606	0.00%
2018/02/08	1	38.90	1	40.60	41.60	0	4,675	0.00%
2018/02/07	1	42.75	2	42.90	42.00	-1	4,637	-0.02%
2018/02/06	1	43.90	0	0.00	40.30	1	4,610	0.02%
2018/02/02	10	45.00	0	0.00	45.10	10	4,535	0.22%
2018/01/31	0	0.00	1	43.85	44.00	-1	4,489	-0.02%
2018/01/30	1	43.60	1	44.60	43.90	0	4,491	0.00%
2018/01/29	1	43.55	3.3	44.05	44.95	-2.3	4,479	-0.05%
2018/01/26	0	0.00	1	44.60	43.30	-1	4,482	-0.02%
2018/01/25	3	45.53	1	46.00	44.30	2	4,479	0.04%
2018/01/24	6	46.13	5	46.07	45.75	1	4,462	0.02%
2018/01/23	3	45.67	0	0.00	44.95	3	4,327	0.07%
2018/01/22	4	44.15	1	44.30	45.95	3	4,281	0.07%
2018/01/18	0	0.00	1	41.90	41.60	-1	4,152	-0.02%
2018/01/16	1	42.40	0	0.00	42.40	1	4,167	0.02%
2018/01/11	0	0.00	1	43.85	42.50	-1	4,154	-0.02%
2018/01/10	1	43.40	0	0.00	42.95	1	4,151	0.02%
2018/01/05	1	42.10	1	41.75	43.40	0	4,013	0.00%
2018/01/04	0	0.00	1	41.40	41.55	-1	3,936	-0.03%
2018/01/03	1	40.35	13	40.47	40.85	-12	3,841	-0.31%