信昌電 (6173)-國票-南京券商分點個股進出

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
54.0
漲跌
▲3.0
漲幅
+5.88%
成交量
10,603張
產業
上櫃電子零組件類股
517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－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京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
2024/06/21	5	52.64	4	51.90	54.00	1	1,155	0.09%
2024/06/13	0	48.90	0	0.00	49.05	0	901	0.00%
2024/06/03	1	49.90	0	0.00	49.80	1	897	0.11%
2024/05/28	0	0.00	1	49.20	49.00	-1	848	-0.12%
2024/05/27	0	0.00	2	48.30	48.25	-2	836	-0.24%
2024/05/06	2	50.20	0	0.00	48.05	2	770	0.26%
2024/04/29	0	0.00	3	44.10	44.15	-3	543	-0.55%
2024/04/19	1	43.25	0	0.00	42.95	1	650	0.15%
2024/04/16	2	43.95	0	0.00	43.40	2	645	0.31%
2024/04/10	0	0.00	1	46.60	46.60	-1	650	-0.15%
2024/04/08	1	47.80	1	47.20	47.20	0	648	0.00%
2024/04/02	2	47.40	4	47.08	47.30	-2	628	-0.32%
2024/04/01	3	47.50	0	0.00	47.75	3	612	0.49%
2024/02/23	0	0.00	2	46.00	45.70	-2	1,373	-0.15%
2024/02/22	0	0.00	1	46.30	46.60	-1	1,372	-0.07%
2024/01/31	0	0.00	0.1	45.85	45.60	-0.1	1,407	-0.01%
2024/01/17	0.1	47.75	0	0.00	46.50	0.1	1,555	0.01%
2024/01/10	0	0.00	0	46.00	45.65	0	1,519	0.00%
2024/01/04	0	0.00	0.1	47.30	46.90	-0.1	1,513	-0.01%
2023/12/15	2	52.10	0	0.00	52.00	2	1,487	0.13%
2023/12/14	1	51.90	0	0.00	52.60	1	1,471	0.07%
2023/12/12	0.1	52.20	0	0.00	50.80	0.1	1,445	0.00%
2023/12/07	1	53.50	0	0.00	51.90	1	1,423	0.07%
2023/12/05	0	0.00	0.1	52.20	52.10	-0.1	1,405	0.00%
2023/11/30	0	0.00	3.1	54.80	54.50	-3.1	1,446	-0.21%
2023/11/29	8.1	55.85	2	55.40	54.80	6.1	1,577	0.38%
2023/11/28	1.1	50.11	3	50.50	52.50	-2	1,449	-0.13%
2023/11/27	3	48.80	0	0.00	49.00	3	1,337	0.22%
2023/11/24	1.2	49.51	2	50.00	48.55	-0.9	1,305	-0.07%
2023/11/22	2	46.60	0	0.00	47.15	2	1,265	0.16%
2023/11/21	1	46.70	0	0.00	46.70	1	1,290	0.08%
2023/11/14	0	0.00	1	45.85	45.35	-1	1,317	-0.08%
2023/11/13	0	0.00	30	45.90	45.75	-30	1,326	-2.26%
2023/11/09	30	47.93	0	0.00	47.30	30	1,330	2.25%
2023/11/07	0	48.50	0	0.00	48.05	0	1,311	0.00%
2023/11/01	2	47.60	3	47.47	45.75	-1	1,159	-0.09%
2023/09/14	1	49.00	0	0.00	49.35	1	1,138	0.09%
2023/09/11	0	0.00	0	48.85	48.10	0	1,207	0.00%
2023/09/06	0	51.10	0	51.00	51.10	0	1,165	0.00%
2023/09/05	1	51.50	0	0.00	52.10	1	1,139	0.09%
2023/09/04	0.1	52.97	0	0.00	51.80	0.1	1,068	0.00%
2023/09/01	5	51.46	6	51.52	51.10	-1	852	-0.12%
2023/08/31	0	47.00	0	0.00	47.25	0	722	0.00%
2023/08/28	0	0.00	3	46.47	45.55	-3	721	-0.42%
2023/08/25	3	45.90	0	0.00	45.05	3	673	0.45%
2023/07/12	0	0.00	1	44.15	43.60	-1	782	-0.13%
2023/06/21	1	43.40	0	0.00	43.50	1	784	0.13%
2023/05/16	1	41.60	1	41.80	42.00	0	797	0.00%
2023/05/11	1	42.20	4	41.16	41.10	-3	780	-0.38%
2023/05/10	3	42.63	6	42.98	42.60	-3	767	-0.39%
2023/05/09	8	43.07	2	42.70	42.45	6	755	0.79%
2023/05/08	5	44.02	12	44.28	43.50	-7	725	-0.97%
2023/05/03	0	0.00	16	38.04	38.10	-16	634	-2.52%
2023/04/17	10	41.35	0	0.00	41.20	10	625	1.60%
2023/04/14	0	0.00	9	42.20	41.65	-9	622	-1.45%
2023/04/13	21	42.47	10	41.69	41.25	11	614	1.79%
2023/04/12	0	0.00	1	41.80	41.85	-1	589	-0.17%
2023/04/11	10	40.45	0	0.00	40.90	10	571	1.75%
2023/04/10	1	40.90	0	0.00	40.35	1	567	0.18%
2023/03/24	0	39.60	0	0.00	39.55	0	544	0.00%
2023/03/15	0	39.35	0	0.00	39.00	0	556	0.00%
2023/03/03	3	41.65	3	42.20	41.50	0	517	0.00%
2023/02/24	20	42.28	20	42.98	42.85	0	498	0.00%
2023/02/23	5	42.62	5	43.06	42.90	0	483	0.00%
2023/02/21	27	42.65	27	43.06	43.05	0	469	0.00%
2023/02/17	26	42.30	26	42.86	43.00	0	439	0.00%
2023/02/01	3	37.30	3	37.25	38.40	0	311	0.00%
2022/11/25	0	0.00	10	35.21	34.60	-10	275	-3.63%
2022/11/18	10	35.00	0	0.00	34.65	10	278	3.60%
2022/11/02	3	31.50	3	32.28	32.95	0	271	0.00%
2022/10/05	0	0.00	3	37.35	36.55	-3	250	-1.20%
2022/09/28	3	35.75	0	0.00	35.35	3	274	1.09%
2022/08/24	0	0.00	10	40.01	40.15	-10	305	-3.27%
2022/08/22	10	41.10	0	0.00	40.35	10	310	3.22%
2022/05/05	0	0.00	1	50.40	50.30	-1	336	-0.30%
2022/03/16	0	0.00	2	53.40	53.40	-2	727	-0.27%
2022/03/01	0	0.00	2	57.20	57.10	-2	859	-0.23%
2022/02/18	0	0.00	1	58.10	57.90	-1	1,185	-0.08%
2022/01/21	0	0.00	6	56.30	56.10	-6	1,507	-0.40%
2022/01/10	5	58.40	10	58.40	58.40	-5	1,478	-0.34%
2022/01/05	16	63.74	0	0.00	63.80	16	1,418	1.13%
2021/11/25	0	0.00	1	64.00	63.00	-1	1,203	-0.08%
2021/11/24	0	0.00	10	62.29	63.50	-10	1,184	-0.84%
2021/11/23	0	0.00	2	63.85	63.00	-2	1,170	-0.17%
2021/11/19	1	62.50	0	0.00	62.80	1	1,081	0.09%
2021/11/18	12	62.85	0	0.00	63.00	12	1,053	1.14%
2021/11/12	0	0.00	1	57.90	57.90	-1	941	-0.11%
2021/11/11	1	58.80	0	0.00	58.60	1	961	0.10%
2021/11/05	0	0.00	4	59.10	59.70	-4	995	-0.40%
2021/11/04	4	60.10	1	59.90	60.20	3	994	0.30%
2021/11/03	7	57.21	6	57.85	58.50	1	913	0.11%
2021/08/26	1	61.00	20	60.10	59.90	-19	4,001	-0.47%
2021/08/20	0	0.00	1	56.00	57.20	-1	4,038	-0.02%
2021/08/18	10	57.70	0	0.00	60.00	10	4,028	0.25%
2021/08/09	1	66.80	0	0.00	66.10	1	4,149	0.02%
2021/07/29	0	0.00	1	68.70	68.50	-1	4,329	-0.02%
2021/07/23	12	77.32	6	76.87	74.30	6	4,235	0.14%
2021/07/22	7	79.73	0	0.00	79.20	7	4,227	0.17%
2021/07/21	1	73.60	0	0.00	73.10	1	3,804	0.03%
2021/07/20	0	0.00	1	74.80	73.30	-1	3,772	-0.03%
2021/07/19	0	0.00	10	75.80	76.00	-10	3,730	-0.27%
2021/07/13	13	74.82	3	74.17	74.30	10	3,585	0.28%
2021/07/12	1	72.90	1	72.70	72.70	0	3,359	0.00%
2021/07/09	2	72.70	5	72.00	72.20	-3	3,319	-0.09%
2021/07/07	16	71.39	17	71.61	71.60	-1	3,311	-0.03%
2021/06/29	1	66.80	1	65.10	65.10	0	3,644	0.00%
2021/06/22	0	0.00	6	62.50	62.60	-6	3,713	-0.16%
2021/06/17	3	65.40	3	65.83	66.80	0	3,826	0.00%
2021/06/03	1	61.80	4	61.50	61.40	-3	3,851	-0.08%
2021/05/27	0	0.00	19	60.26	60.40	-19	3,865	-0.49%
2021/05/26	5	60.60	5	60.00	60.80	0	3,871	0.00%
2021/05/25	0	0.00	5	60.40	61.10	-5	3,874	-0.13%
2021/05/24	1	59.30	0	0.00	58.00	1	3,878	0.03%
2021/05/21	3	58.90	0	0.00	58.70	3	3,914	0.08%
2021/05/20	0	0.00	5	57.80	57.50	-5	4,001	-0.12%
2021/05/14	5	58.20	0	0.00	57.10	5	4,057	0.12%
2021/05/12	5	61.70	0	0.00	57.50	5	3,990	0.13%
2021/05/11	0	0.00	10	65.39	62.00	-10	3,935	-0.25%
2021/05/10	2	67.90	2	67.30	67.30	0	3,897	0.00%
2021/05/07	1	68.30	1	69.30	69.00	0	3,889	0.00%
2021/05/06	1	66.90	1	65.30	65.90	0	3,840	0.00%
2021/05/04	3	69.70	3	70.20	67.50	0	3,813	0.00%
2021/05/03	10	70.90	10	68.90	68.80	0	3,789	0.00%
2021/04/29	10	74.10	4	73.10	73.20	6	3,743	0.16%
2021/04/28	31	73.75	2	73.85	74.20	29	3,688	0.79%
2021/04/26	2	68.80	0	0.00	69.00	2	3,456	0.06%
2021/04/23	0	0.00	1	69.10	68.80	-1	3,462	-0.03%
2021/04/21	1	72.60	0	0.00	71.80	1	3,441	0.03%
2021/04/15	0	0.00	1	70.60	70.60	-1	3,737	-0.03%
2021/04/14	2	69.40	1	69.90	69.60	1	3,748	0.03%
2021/04/13	1	74.00	1	70.80	70.60	0	3,731	0.00%
2021/04/12	1	77.30	2	76.00	74.90	-1	3,660	-0.03%
2021/04/09	0	0.00	5	75.40	74.80	-5	3,529	-0.14%
2021/04/08	5	74.90	20	71.55	74.50	-15	3,342	-0.45%
2021/04/07	10	70.21	10	69.70	70.30	0	3,081	0.00%
2021/04/06	21	68.70	3	69.17	69.90	18	3,078	0.58%
2021/03/30	1	68.20	0	0.00	68.00	1	3,170	0.03%
2021/03/24	0	0.00	1	67.40	67.10	-1	3,182	-0.03%
2021/03/23	1	68.20	1	67.20	67.60	0	3,249	0.00%
2021/03/22	1	66.80	5	66.80	68.20	-4	3,243	-0.12%
2021/03/16	1	66.40	1	67.40	66.00	0	3,957	0.00%
2021/03/15	2	64.60	0	0.00	65.30	2	4,366	0.05%
2021/03/11	0	0.00	10	65.00	65.10	-10	4,451	-0.22%
2021/03/10	2	63.75	2	63.25	63.20	0	4,422	0.00%
2021/03/09	10	63.00	0	0.00	63.30	10	4,489	0.22%
2021/02/26	1	66.40	2	66.55	67.00	-1	4,836	-0.02%
2021/02/25	1	68.30	0	0.00	67.90	1	4,996	0.02%
2021/02/24	3	68.97	1	67.20	67.40	2	5,040	0.04%
2021/02/23	1	67.80	2	69.45	69.00	-1	5,273	-0.02%
2021/02/22	1	67.90	21	69.04	69.00	-20	5,389	-0.37%
2021/01/13	0	0.00	1	69.00	68.30	-1	7,433	-0.01%
2021/01/12	1	69.00	0	0.00	67.20	1	7,388	0.01%
2021/01/11	12	69.98	12	72.10	68.90	0	7,324	0.00%
2021/01/08	2	67.35	2	67.20	67.60	0	7,102	0.00%
2021/01/07	0	0.00	1	65.90	65.40	-1	6,988	-0.01%
2021/01/06	1	64.90	0	0.00	64.90	1	6,963	0.01%
2021/01/05	10	67.20	10	67.90	67.00	0	6,910	0.00%
2020/12/30	0	0.00	1	67.50	67.30	-1	6,800	-0.01%
2020/12/29	10	66.98	10	68.20	66.70	0	6,763	0.00%
2020/12/28	0	0.00	10	65.90	65.80	-10	6,659	-0.15%
2020/12/25	1	66.30	0	0.00	65.80	1	6,631	0.02%
2020/12/24	5	68.00	4	66.95	66.10	1	6,638	0.02%
2020/12/23	1	63.60	2	64.40	64.80	-1	6,457	-0.02%
2020/12/22	0	0.00	2	65.50	63.50	-2	6,439	-0.03%
2020/12/21	3	64.03	0	0.00	64.60	3	6,415	0.05%
2020/12/18	0	0.00	63	65.81	65.00	-63	6,365	-0.99%
2020/12/17	4	66.35	0	0.00	66.50	4	6,316	0.06%
2020/12/16	4	67.30	7	68.30	67.30	-3	6,240	-0.05%
2020/12/15	9	66.61	0	0.00	66.30	9	6,205	0.15%
2020/12/14	0	0.00	2	72.70	70.70	-2	6,088	-0.03%
2020/12/11	12	70.92	13	72.46	71.60	-1	6,031	-0.02%
2020/12/10	89	70.24	18	70.66	70.00	71	5,796	1.22%
2020/12/09	21	70.21	36	68.38	70.20	-15	5,449	-0.28%
2020/12/07	19	65.82	4	67.18	65.20	15	4,955	0.30%
2020/12/04	5	65.00	0	0.00	66.00	5	4,874	0.10%
2020/12/02	1	65.00	0	0.00	64.80	1	4,781	0.02%
2020/12/01	11	67.15	1	67.10	65.80	10	4,740	0.21%
2020/11/30	1	65.10	2	64.55	64.30	-1	4,559	-0.02%
2020/11/26	1	64.10	2	64.25	64.30	-1	4,548	-0.02%
2020/11/24	1	67.20	1	67.50	65.00	0	4,402	0.00%
2020/11/23	0	0.00	2	66.60	66.40	-2	4,245	-0.05%
2020/11/20	4	68.35	2	67.90	66.10	2	4,237	0.05%
2020/11/18	2	63.65	2	64.05	64.20	0	3,780	0.00%
2020/11/17	1	64.10	2	63.00	62.80	-1	3,707	-0.03%
2020/11/16	1	64.10	0	0.00	64.10	1	3,670	0.03%
2020/11/13	0	0.00	6	64.88	64.50	-6	3,596	-0.17%
2020/11/12	3	65.33	14	64.41	64.20	-11	3,501	-0.31%
2020/11/11	21	64.88	31	63.69	63.90	-10	3,355	-0.30%
2020/11/10	10	60.30	30	61.85	61.90	-20	2,916	-0.69%
2020/11/09	23	61.47	16	60.91	60.60	7	2,751	0.25%
2020/11/06	15	61.01	7	61.06	60.10	8	2,648	0.30%
2020/11/05	26	59.76	5	60.70	61.50	21	2,593	0.81%
2020/11/04	33	59.86	35	60.21	60.90	-2	2,456	-0.08%
2020/11/03	13	58.15	1	58.10	58.70	12	1,875	0.64%
2020/10/26	1	55.60	2	55.80	55.80	-1	1,880	-0.05%
2020/10/23	0	0.00	2	54.60	55.10	-2	1,865	-0.11%
2020/10/21	3	54.87	1	55.90	54.70	2	1,894	0.11%
2020/10/20	2	55.35	3	55.47	55.30	-1	1,901	-0.05%
2020/10/19	2	54.80	2	55.00	54.70	0	1,894	0.00%
2020/10/16	4	54.43	2	54.95	54.10	2	1,897	0.11%
2020/10/15	1	54.20	1	54.40	54.20	0	1,874	0.00%
2020/10/14	0	0.00	1	54.00	54.00	-1	1,873	-0.05%
2020/10/13	0	0.00	1	54.00	53.70	-1	1,865	-0.05%
2020/10/12	2	53.40	0	0.00	53.00	2	1,859	0.11%
2020/10/07	2	53.60	1	53.50	53.40	1	1,878	0.05%
2020/10/05	0	0.00	1	52.90	52.90	-1	1,937	-0.05%
2020/09/30	1	51.80	1	52.20	52.90	0	1,956	0.00%
2020/09/29	1	53.70	2	53.55	52.10	-1	1,989	-0.05%
2020/09/24	1	52.40	0	0.00	51.70	1	2,058	0.05%
2020/09/23	0	0.00	1	53.60	53.10	-1	2,056	-0.05%
2020/09/22	1	53.80	0	0.00	53.60	1	2,063	0.05%
2020/09/18	1	56.80	2	56.55	55.40	-1	2,081	-0.05%
2020/09/17	2	55.35	1	55.80	55.50	1	2,063	0.05%
2020/09/16	1	55.80	0	0.00	55.30	1	2,061	0.05%
2020/09/15	1	54.10	2	54.90	55.00	-1	2,007	-0.05%
2020/09/14	0	0.00	3	54.20	54.50	-3	2,001	-0.15%
2020/09/11	1	53.20	0	0.00	53.20	1	2,004	0.05%
2020/09/10	1	54.10	0	0.00	53.60	1	2,011	0.05%
2020/09/09	1	53.30	1	53.70	54.30	0	2,026	0.00%
2020/09/08	1	54.10	2	55.00	53.70	-1	2,034	-0.05%
2020/09/07	2	54.00	1	53.20	53.20	1	2,046	0.05%
2020/09/04	1	53.40	3	53.40	53.90	-2	2,070	-0.10%
2020/09/03	1	54.60	1	54.80	54.40	0	2,077	0.00%
2020/09/02	5	55.46	4	54.88	54.80	1	2,096	0.05%
2020/09/01	4	55.25	8	55.21	55.50	-4	2,127	-0.19%
2020/08/31	2	54.20	1	54.60	54.00	1	2,184	0.05%
2020/08/28	1	53.50	1	54.10	54.10	0	2,332	0.00%
2020/08/27	3	54.60	0	0.00	53.70	3	2,341	0.13%
2020/08/26	3	54.10	16	54.01	54.10	-13	2,335	-0.56%
2020/08/24	15	52.00	0	0.00	51.80	15	2,307	0.65%
2020/08/19	0	0.00	4	55.00	54.40	-4	2,296	-0.17%
2020/08/18	2	54.90	1	56.00	54.70	1	2,275	0.04%
2020/08/17	2	55.40	5	56.12	55.50	-3	2,278	-0.13%
2020/08/14	3	54.33	3	54.90	55.30	0	2,269	0.00%
2020/08/13	1	54.90	0	0.00	54.50	1	2,282	0.04%
2020/08/12	4	55.78	1	55.50	55.20	3	2,287	0.13%
2020/08/11	0	0.00	4	56.60	55.80	-4	2,272	-0.18%
2020/08/07	3	57.53	4	57.35	57.30	-1	2,208	-0.05%
2020/08/06	1	57.10	2	57.60	56.30	-1	2,128	-0.05%
2020/08/05	3	56.60	7	55.93	56.70	-4	2,022	-0.20%
2020/08/04	3	51.27	2	51.75	52.00	1	1,842	0.05%
2020/08/03	2	51.05	1	51.90	50.50	1	1,865	0.05%
2020/07/30	1	49.80	0	0.00	50.30	1	1,916	0.05%
2020/07/27	2	52.00	0	0.00	51.60	2	2,241	0.09%
2020/07/16	0	0.00	1	52.00	52.30	-1	2,682	-0.04%
2020/07/14	2	53.10	1	53.20	52.50	1	2,823	0.04%
2020/07/13	2	54.20	2	54.40	55.10	0	3,018	0.00%
2020/07/10	1	55.70	0	0.00	53.90	1	3,143	0.03%
2020/07/09	1	56.00	7	55.91	55.90	-6	3,138	-0.19%
2020/07/08	3	56.93	0	0.00	56.80	3	3,152	0.10%
2020/07/07	2	57.20	1	57.80	57.90	1	3,248	0.03%
2020/07/06	0	0.00	2	56.05	56.40	-2	3,367	-0.06%
2020/07/03	0	0.00	3	55.30	54.50	-3	3,486	-0.09%
2020/07/02	0	0.00	2	54.50	55.00	-2	3,551	-0.06%
2020/07/01	0	0.00	1	54.70	54.40	-1	3,567	-0.03%
2020/06/29	1	54.20	0	0.00	53.90	1	3,572	0.03%
2020/06/24	0	0.00	1	54.90	54.90	-1	3,583	-0.03%
2020/06/23	1	55.20	0	0.00	54.70	1	3,628	0.03%
2020/06/18	1	55.30	0	0.00	55.60	1	3,736	0.03%
2020/06/16	0	0.00	1	55.40	56.00	-1	3,814	-0.03%
2020/06/12	1	54.00	0	0.00	55.40	1	3,913	0.03%
2020/06/10	1	58.40	0	0.00	58.40	1	3,988	0.03%
2020/06/09	2	58.60	2	58.95	58.50	0	4,054	0.00%
2020/06/08	3	58.83	2	59.10	59.00	1	4,095	0.02%
2020/06/05	2	58.65	4	59.70	58.90	-2	4,081	-0.05%
2020/06/04	6	58.43	4	59.23	58.10	2	4,023	0.05%
2020/06/03	0	0.00	4	56.28	56.20	-4	3,911	-0.10%
2020/06/02	2	56.00	0	0.00	55.80	2	3,911	0.05%
2020/06/01	0	0.00	1	55.80	56.10	-1	3,922	-0.03%
2020/05/29	2	54.40	2	54.75	54.60	0	3,927	0.00%
2020/05/27	1	55.60	0	0.00	55.50	1	4,009	0.02%
2020/05/25	4	54.63	4	54.28	55.30	0	4,121	0.00%
2020/05/22	1	54.50	1	54.50	54.30	0	4,210	0.00%
2020/05/21	1	55.90	1	56.00	55.90	0	4,225	0.00%
2020/05/20	0	0.00	1	57.30	55.80	-1	4,278	-0.02%
2020/05/19	1	55.80	0	0.00	55.80	1	4,295	0.02%
2020/05/18	1	54.90	2	54.80	54.20	-1	4,394	-0.02%
2020/05/14	2	57.85	1	56.60	56.10	1	4,569	0.02%
2020/05/13	0	0.00	1	58.60	58.40	-1	4,561	-0.02%
2020/05/12	1	57.80	0	0.00	57.90	1	4,570	0.02%
2020/05/11	1	58.10	1	58.70	58.20	0	4,593	0.00%
2020/05/08	3	58.50	4	58.00	57.50	-1	4,647	-0.02%
2020/05/07	0	0.00	1	58.70	58.70	-1	4,641	-0.02%
2020/05/06	5	58.62	2	59.10	58.40	3	4,650	0.06%
2020/05/05	4	60.33	4	60.93	59.00	0	4,665	0.00%
2020/05/04	5	58.14	1	58.60	58.40	4	4,627	0.09%
2020/04/30	2	60.30	9	60.74	59.80	-7	4,720	-0.15%
2020/04/28	0	0.00	4	57.50	57.50	-4	4,640	-0.09%
2020/04/27	3	57.50	4	58.80	57.50	-1	4,619	-0.02%
2020/04/24	1	56.50	0	0.00	56.50	1	4,558	0.02%
2020/04/23	0	0.00	3	56.50	56.50	-3	4,548	-0.07%
2020/04/22	4	56.85	1	56.50	57.20	3	4,547	0.07%
2020/04/21	1	55.30	0	0.00	54.80	1	4,497	0.02%
2020/04/17	8	57.81	0	0.00	55.70	8	4,595	0.17%
2020/04/16	9	57.49	9	57.70	57.00	0	4,567	0.00%
2020/04/15	6	55.95	7	56.67	56.90	-1	4,479	-0.02%
2020/04/14	1	51.60	1	52.00	51.80	0	4,516	0.00%
2020/04/10	3	52.87	3	52.87	51.80	0	4,886	0.00%
2020/04/09	6	52.42	4	52.80	51.60	2	5,264	0.04%
2020/04/08	8	48.42	22	48.20	50.70	-14	5,168	-0.27%
2020/04/07	7	46.14	5	46.24	46.10	2	5,205	0.04%
2020/04/01	2	42.03	2	42.25	42.50	0	5,782	0.00%
2020/03/30	0	0.00	1	40.30	42.00	-1	6,628	-0.02%
2020/03/27	11	43.26	5	42.66	41.80	6	6,880	0.09%
2020/03/25	0	0.00	2	42.50	42.00	-2	6,947	-0.03%
2020/03/24	1	40.80	11	40.09	40.35	-10	6,946	-0.14%
2020/03/19	1	35.20	1	36.00	35.15	0	6,846	0.00%
2020/03/18	0	0.00	1	39.05	39.05	-1	6,788	-0.01%
2020/03/17	1	41.00	1	42.00	41.00	0	6,745	0.00%
2020/03/16	1	43.80	2	44.50	43.80	-1	6,691	-0.01%
2020/03/13	0	0.00	8	46.58	47.20	-8	6,648	-0.12%
2020/03/12	1	51.30	11	52.25	51.30	-10	6,626	-0.15%
2020/03/10	1	58.60	2	56.10	58.90	-1	6,611	-0.02%
2020/03/09	0	0.00	10	58.70	57.40	-10	6,692	-0.15%
2020/03/06	3	60.47	1	60.90	60.20	2	6,939	0.03%
2020/03/05	3	60.80	0	0.00	61.20	3	6,938	0.04%
2020/03/03	10	62.20	0	0.00	61.10	10	6,896	0.14%
2020/03/02	1	61.30	0	0.00	61.50	1	6,899	0.01%
2020/02/27	0	0.00	2	60.55	60.60	-2	6,896	-0.03%
2020/02/26	13	65.31	3	64.60	64.60	10	6,821	0.15%
2020/02/25	5	66.76	4	67.20	66.70	1	6,763	0.01%
2020/02/24	1	65.60	1	65.30	66.10	0	6,677	0.00%
2020/02/21	2	66.85	1	68.00	66.70	1	6,655	0.02%
2020/02/20	1	67.10	3	67.33	67.00	-2	6,595	-0.03%
2020/02/19	3	67.07	7	67.49	67.60	-4	6,554	-0.06%
2020/02/18	8	67.09	8	67.04	68.00	0	6,440	0.00%
2020/02/13	2	65.25	14	65.09	64.40	-12	6,280	-0.19%
2020/02/11	4	65.58	24	65.70	65.20	-20	6,244	-0.32%
2020/02/10	7	63.84	0	0.00	64.00	7	6,183	0.11%
2020/02/07	10	64.41	7	64.96	63.60	3	6,187	0.05%
2020/02/06	1	64.50	0	0.00	64.50	1	6,158	0.02%
2020/02/05	11	65.54	3	64.97	64.00	8	6,112	0.13%
2020/02/04	4	64.38	2	65.00	65.20	2	6,057	0.03%
2020/02/03	10	57.50	1	57.10	60.50	9	5,954	0.15%
2020/01/30	2	62.45	3	62.47	62.40	-1	5,865	-0.02%
2020/01/17	2	70.10	2	70.20	69.70	0	5,830	0.00%
2020/01/16	4	69.85	1	70.90	70.20	3	5,867	0.05%
2020/01/15	3	69.70	3	70.00	69.40	0	5,798	0.00%
2020/01/14	4	69.95	3	70.40	70.50	1	5,765	0.02%
2020/01/10	2	68.50	1	69.60	68.30	1	5,671	0.02%
2020/01/09	4	69.75	3	70.10	68.70	1	5,628	0.02%
2020/01/08	3	68.73	3	67.63	68.90	0	5,564	0.00%
2020/01/07	3	67.17	4	68.45	67.00	-1	5,492	-0.02%
2020/01/06	7	72.36	3	72.87	72.50	4	5,285	0.08%
2020/01/03	36	74.46	44	73.37	72.00	-8	5,151	-0.16%
2020/01/02	3	70.97	1	70.60	70.60	2	4,706	0.04%
2019/12/31	8	71.49	5	72.02	71.10	3	4,680	0.06%
2019/12/30	28	71.67	13	71.76	72.10	15	4,579	0.33%
2019/12/27	12	68.63	12	69.26	69.70	0	4,286	0.00%
2019/12/26	18	68.91	16	68.31	66.90	2	4,099	0.05%
2019/12/25	21	66.56	16	66.26	67.60	5	4,031	0.12%
2019/12/24	4	62.00	11	62.24	62.60	-7	3,940	-0.18%
2019/12/23	1	60.20	0	0.00	60.50	1	3,961	0.03%
2019/12/20	7	61.30	3	61.60	60.70	4	3,944	0.10%
2019/12/19	1	60.30	1	61.00	60.40	0	3,818	0.00%
2019/12/17	1	59.40	1	59.90	59.10	0	3,754	0.00%
2019/12/16	0	0.00	1	59.40	59.50	-1	3,745	-0.03%
2019/12/11	3	59.97	0	0.00	59.40	3	3,745	0.08%
2019/12/10	1	59.90	1	59.50	59.30	0	3,738	0.00%
2019/12/09	1	61.40	6	61.07	60.40	-5	3,723	-0.13%
2019/12/06	1	60.50	0	0.00	60.40	1	3,669	0.03%
2019/12/04	7	60.60	6	61.07	60.00	1	3,623	0.03%
2019/12/03	17	60.68	19	60.68	60.50	-2	3,554	-0.06%
2019/11/27	1	57.10	0	0.00	58.10	1	3,546	0.03%
2019/11/26	2	57.30	3	57.80	57.20	-1	3,513	-0.03%
2019/11/21	1	54.00	0	0.00	54.70	1	3,549	0.03%
2019/11/13	1	57.50	2	57.90	57.20	-1	3,560	-0.03%
2019/11/11	2	54.90	1	56.20	54.70	1	3,513	0.03%
2019/11/07	1	57.70	0	0.00	57.50	1	3,502	0.03%
2019/11/05	2	59.05	2	58.70	58.70	0	3,522	0.00%
2019/11/01	2	59.20	0	0.00	58.70	2	3,585	0.06%
2019/10/31	4	60.33	4	61.18	59.90	0	3,564	0.00%
2019/10/30	0	0.00	1	60.50	60.20	-1	3,557	-0.03%
2019/10/29	2	60.55	3	61.00	59.80	-1	3,573	-0.03%
2019/10/24	2	62.50	1	62.20	62.00	1	3,672	0.03%
2019/10/23	0	0.00	2	60.60	60.80	-2	3,605	-0.06%
2019/10/21	1	61.70	3	61.43	61.50	-2	3,595	-0.06%
2019/10/17	1	59.50	0	0.00	59.90	1	3,499	0.03%
2019/10/16	3	60.30	1	59.70	59.40	2	3,496	0.06%
2019/10/15	0	0.00	3	61.00	61.20	-3	3,445	-0.09%
2019/10/14	5	61.30	0	0.00	60.90	5	3,342	0.15%
2019/10/09	2	61.00	1	60.80	60.80	1	3,319	0.03%
2019/10/08	1	59.90	1	59.70	59.80	0	3,280	0.00%
2019/10/04	3	60.40	2	60.80	60.40	1	3,199	0.03%
2019/10/03	1	59.80	0	0.00	60.30	1	3,164	0.03%
2019/10/02	3	60.37	3	60.80	60.80	0	3,158	0.00%
2019/10/01	10	62.55	18	61.54	61.70	-8	3,055	-0.26%
2019/09/27	18	58.93	14	58.77	59.70	4	2,837	0.14%
2019/09/26	6	57.20	7	57.11	56.80	-1	2,554	-0.04%
2019/09/24	1	55.00	1	54.80	54.50	0	2,353	0.00%
2019/09/23	1	55.00	1	54.80	54.90	0	2,358	0.00%
2019/09/20	1	55.30	1	54.60	54.40	0	2,380	0.00%
2019/09/19	2	54.90	2	54.60	54.30	0	2,388	0.00%
2019/09/18	2	54.70	1	54.60	54.60	1	2,424	0.04%
2019/09/17	0	0.00	1	55.60	54.80	-1	2,495	-0.04%
2019/09/09	1	53.60	0	0.00	53.60	1	2,785	0.04%
2019/09/06	2	55.30	0	0.00	54.40	2	2,813	0.07%
2019/09/05	2	55.80	4	55.93	55.40	-2	2,799	-0.07%
2019/09/03	1	54.80	0	0.00	54.90	1	2,772	0.04%
2019/09/02	0	0.00	3	56.00	55.70	-3	2,768	-0.11%
2019/08/30	14	54.71	14	54.69	55.50	0	2,728	0.00%
2019/08/29	1	50.50	0	0.00	50.80	1	2,588	0.04%
2019/08/27	1	50.90	0	0.00	49.95	1	2,687	0.04%
2019/08/20	1	54.30	0	0.00	54.10	1	2,937	0.03%
2019/08/08	2	54.50	1	54.80	54.80	1	3,355	0.03%
2019/08/07	22	57.47	21	54.20	54.10	1	3,384	0.03%
2019/08/06	1	56.60	2	55.55	56.70	-1	3,379	-0.03%
2019/08/05	0	0.00	1	59.70	58.70	-1	3,380	-0.03%
2019/07/31	1	63.20	0	0.00	62.80	1	3,433	0.03%
2019/07/30	6	63.18	12	63.68	63.30	-6	3,413	-0.18%
2019/07/24	1	62.20	1	61.90	61.70	0	3,357	0.00%
2019/07/18	2	61.35	0	0.00	61.00	2	3,461	0.06%
2019/07/15	0	0.00	1	62.40	62.70	-1	3,559	-0.03%
2019/07/11	1	63.90	2	63.80	63.30	-1	3,844	-0.03%
2019/07/10	2	63.10	2	63.70	63.70	0	3,869	0.00%
2019/07/09	3	67.33	0	0.00	67.10	3	3,870	0.08%
2019/07/08	2	68.60	3	69.17	68.30	-1	3,891	-0.03%
2019/07/05	1	70.10	1	71.00	70.30	0	4,010	0.00%
2019/07/04	3	70.00	3	70.30	70.10	0	4,133	0.00%
2019/07/03	4	68.80	5	68.36	68.10	-1	4,279	-0.02%
2019/07/02	1	68.20	0	0.00	67.70	1	4,259	0.02%
2019/07/01	1	67.70	2	67.60	67.80	-1	4,317	-0.02%
2019/06/27	1	67.30	1	66.80	66.60	0	4,358	0.00%
2019/06/26	2	66.45	2	67.00	66.60	0	4,468	0.00%
2019/06/25	1	66.40	0	0.00	66.30	1	4,476	0.02%
2019/06/24	0	0.00	1	67.30	67.60	-1	4,471	-0.02%
2019/06/21	1	65.60	0	0.00	66.00	1	4,425	0.02%
2019/06/20	5	66.38	6	66.52	66.50	-1	4,435	-0.02%
2019/06/19	1	64.10	0	0.00	64.50	1	4,492	0.02%
2019/06/17	0	0.00	1	64.70	64.90	-1	4,512	-0.02%
2019/06/14	2	63.95	2	63.70	63.50	0	4,501	0.00%
2019/06/13	4	63.00	0	0.00	62.40	4	4,489	0.09%
2019/06/12	0	0.00	1	63.90	62.90	-1	4,576	-0.02%
2019/06/11	0	0.00	3	62.80	63.40	-3	4,600	-0.07%
2019/06/06	3	61.60	2	62.10	61.80	1	4,652	0.02%
2019/06/05	3	65.87	4	64.45	64.10	-1	4,644	-0.02%
2019/06/04	3	65.63	3	65.03	65.10	0	4,667	0.00%
2019/06/03	2	64.45	2	64.50	64.40	0	4,618	0.00%
2019/05/31	1	64.30	0	0.00	63.80	1	4,631	0.02%
2019/05/29	1	63.50	1	63.50	63.50	0	4,663	0.00%
2019/05/28	2	63.05	2	62.80	62.70	0	4,810	0.00%
2019/05/24	0	0.00	1	64.80	64.40	-1	4,895	-0.02%
2019/05/23	0	0.00	3	65.60	64.10	-3	5,218	-0.06%
2019/05/22	9	67.33	7	67.73	65.90	2	5,268	0.04%
2019/05/21	7	65.01	5	63.98	66.00	2	5,385	0.04%
2019/05/17	0	0.00	1	61.30	61.60	-1	5,665	-0.02%
2019/05/16	0	0.00	1	61.90	61.40	-1	5,849	-0.02%
2019/05/15	0	0.00	1	62.30	63.50	-1	6,244	-0.02%
2019/05/14	2	59.25	1	59.80	60.40	1	6,722	0.01%
2019/05/13	1	62.80	0	0.00	60.10	1	6,998	0.01%
2019/05/09	1	66.10	1	66.30	63.60	0	6,969	0.00%
2019/05/08	2	66.30	0	0.00	66.20	2	6,954	0.03%
2019/05/07	0	0.00	1	69.40	68.80	-1	6,982	-0.01%
2019/05/06	3	68.93	2	68.95	68.20	1	7,101	0.01%
2019/05/03	0	0.00	1	71.00	71.00	-1	7,100	-0.01%
2019/04/29	3	70.63	10	70.60	69.00	-7	7,263	-0.10%
2019/04/25	0	0.00	10	71.50	72.90	-10	7,294	-0.14%
2019/04/24	0	0.00	1	73.00	73.20	-1	7,325	-0.01%
2019/04/23	2	74.45	0	0.00	73.60	2	7,418	0.03%
2019/04/19	20	76.55	0	0.00	76.00	20	7,626	0.26%
2019/04/18	3	77.43	14	77.11	75.60	-11	7,724	-0.14%
2019/04/17	2	77.75	3	77.77	76.80	-1	7,822	-0.01%
2019/04/15	15	76.00	0	0.00	75.60	15	7,676	0.20%
2019/04/12	3	75.73	0	0.00	75.00	3	7,733	0.04%
2019/04/11	3	77.57	13	78.07	76.60	-10	7,723	-0.13%
2019/04/10	2	78.10	2	76.80	76.80	0	7,584	0.00%
2019/04/09	16	75.97	9	77.22	76.60	7	7,474	0.09%
2019/04/08	1	73.70	0	0.00	73.60	1	7,278	0.01%
2019/04/03	1	73.90	2	74.55	74.40	-1	7,305	-0.01%
2019/04/01	1	72.60	3	74.93	73.20	-2	7,294	-0.03%
2019/03/29	5	74.74	2	74.45	74.00	3	7,264	0.04%
2019/03/25	1	72.90	0	0.00	72.00	1	7,489	0.01%
2019/03/22	5	74.92	6	74.88	74.70	-1	7,512	-0.01%
2019/03/21	0	0.00	1	72.60	72.80	-1	7,397	-0.01%
2019/03/15	1	72.90	1	71.60	71.60	0	7,938	0.00%
2019/03/14	0	0.00	45	70.87	71.00	-45	8,057	-0.56%
2019/03/13	1	71.70	1	71.70	71.90	0	8,353	0.00%
2019/03/12	1	72.80	1	71.40	71.70	0	8,516	0.00%
2019/03/08	0	0.00	1	68.80	69.60	-1	8,968	-0.01%
2019/03/06	0	0.00	1	73.20	72.40	-1	9,738	-0.01%
2019/03/05	1	72.70	0	0.00	72.20	1	10,232	0.01%
2019/03/04	1	72.50	1	71.90	73.60	0	10,311	0.00%
2019/02/27	23	73.89	24	72.26	71.80	-1	10,333	-0.01%
2019/02/26	2	77.50	1	78.40	76.30	1	10,247	0.01%
2019/02/22	2	79.85	11	79.05	77.10	-9	10,600	-0.08%
2019/02/21	13	76.72	21	77.52	78.10	-8	10,469	-0.08%
2019/02/20	47	77.70	43	77.57	76.70	4	10,503	0.04%
2019/02/19	11	76.92	15	77.21	76.10	-4	10,694	-0.04%
2019/02/18	19	76.89	15	77.65	76.60	4	10,690	0.04%
2019/02/15	2	75.15	2	73.70	73.60	0	10,588	0.00%
2019/02/14	35	77.25	16	77.00	76.40	19	10,592	0.18%
2019/02/13	22	73.67	34	73.79	75.90	-12	10,412	-0.12%
2019/02/12	15	67.33	15	66.66	69.00	0	10,240	0.00%
2019/02/11	1	62.70	2	62.70	62.80	-1	10,454	-0.01%
2019/01/30	1	62.20	0	0.00	61.90	1	10,752	0.01%
2019/01/29	2	61.90	0	0.00	62.10	2	11,015	0.02%
2019/01/28	2	64.20	4	63.63	62.80	-2	11,318	-0.02%
2019/01/25	8	63.78	7	63.51	63.30	1	11,926	0.01%
2019/01/24	1	63.00	2	62.10	62.00	-1	12,113	-0.01%
2019/01/23	1	62.10	0	0.00	62.50	1	12,250	0.01%
2019/01/22	2	63.00	0	0.00	62.60	2	12,402	0.02%
2019/01/21	8	64.69	4	63.93	63.70	4	12,520	0.03%
2019/01/18	1	62.50	1	62.20	62.20	0	12,571	0.00%
2019/01/17	2	61.55	1	62.70	61.20	1	12,676	0.01%
2019/01/16	1	62.20	0	0.00	61.80	1	12,751	0.01%
2019/01/15	6	62.22	6	62.10	61.90	0	12,833	0.00%
2019/01/11	10	62.51	11	62.38	61.00	-1	13,041	-0.01%
2019/01/10	6	61.02	1	61.70	60.60	5	12,973	0.04%
2019/01/09	2	61.50	5	61.18	61.90	-3	13,042	-0.02%
2019/01/07	1	56.60	0	0.00	56.60	1	13,515	0.01%
2019/01/03	3	58.30	0	0.00	57.10	3	13,685	0.02%
2019/01/02	0	0.00	3	59.40	59.00	-3	13,958	-0.02%
2018/12/28	3	60.10	1	60.00	59.90	2	14,233	0.01%
2018/12/26	1	62.00	2	59.75	59.00	-1	14,462	-0.01%
2018/12/24	1	61.70	1	62.10	62.10	0	14,527	0.00%
2018/12/22	1	61.60	0	0.00	61.30	1	14,512	0.01%
2018/12/21	1	60.40	3	62.47	63.00	-2	14,582	-0.01%
2018/12/20	2	61.00	2	61.60	60.00	0	14,517	0.00%
2018/12/19	2	65.30	0	0.00	63.60	2	14,507	0.01%
2018/12/18	10	64.80	0	0.00	63.90	10	14,503	0.07%
2018/12/14	12	65.15	11	64.98	65.50	1	14,576	0.01%
2018/12/13	4	67.60	4	68.10	67.10	0	14,561	0.00%
2018/12/12	8	68.69	6	68.65	68.80	2	14,521	0.01%
2018/12/11	8	67.69	5	68.36	66.70	3	14,434	0.02%
2018/12/10	4	65.50	2	65.90	67.20	2	14,491	0.01%
2018/12/07	4	69.43	10	69.32	69.70	-6	14,415	-0.04%
2018/12/06	3	69.57	5	69.10	67.30	-2	14,448	-0.01%
2018/12/04	25	76.86	19	77.58	75.50	6	14,275	0.04%
2018/12/03	10	76.40	13	74.01	76.40	-3	14,102	-0.02%
2018/11/30	11	69.09	14	69.39	69.50	-3	14,155	-0.02%
2018/11/29	41	68.18	43	68.48	68.10	-2	14,093	-0.01%
2018/11/28	14	63.16	16	63.75	65.30	-2	13,716	-0.01%
2018/11/27	5	58.48	5	59.10	59.40	0	13,348	0.00%
2018/11/26	8	58.59	8	58.86	58.60	0	13,347	0.00%
2018/11/23	7	57.34	15	57.97	57.80	-8	13,458	-0.06%
2018/11/22	18	59.54	21	59.90	57.00	-3	13,528	-0.02%
2018/11/21	16	58.48	2	59.35	59.40	14	13,579	0.10%
2018/11/20	3	57.90	5	57.60	57.30	-2	13,537	-0.01%
2018/11/19	11	57.21	22	57.25	57.10	-11	13,560	-0.08%
2018/11/16	38	57.56	39	57.87	56.40	-1	13,824	-0.01%
2018/11/15	13	54.58	13	54.91	55.00	0	13,509	0.00%
2018/11/14	8	55.84	20	55.69	54.00	-12	13,510	-0.09%
2018/11/13	22	54.86	12	54.12	55.10	10	13,492	0.07%
2018/11/12	7	55.34	0	0.00	55.60	7	13,591	0.05%
2018/11/09	4	56.90	6	57.45	57.70	-2	13,746	-0.01%
2018/11/08	26	59.15	24	59.85	56.20	2	13,654	0.01%
2018/11/07	26	55.96	36	56.26	58.80	-10	13,455	-0.07%
2018/11/06	21	55.15	17	56.20	53.50	4	13,424	0.03%
2018/11/05	15	57.31	14	57.49	58.00	1	13,464	0.01%
2018/11/02	48	57.41	43	57.81	56.40	5	13,495	0.04%
2018/11/01	15	51.99	28	52.04	54.60	-13	13,223	-0.10%
2018/10/31	7	48.23	3	48.55	49.65	4	13,172	0.03%
2018/10/30	6	45.79	16	44.74	45.15	-10	13,202	-0.08%
2018/10/29	16	48.31	5	48.67	48.30	11	13,405	0.08%
2018/10/26	10	49.39	8	49.36	49.05	2	13,523	0.01%
2018/10/25	5	48.42	7	48.42	47.80	-2	13,503	-0.01%
2018/10/24	2	54.40	3	54.53	53.00	-1	13,826	-0.01%
2018/10/23	18	57.73	18	56.12	54.70	0	13,862	0.00%
2018/10/22	6	58.03	4	57.63	58.40	2	13,929	0.01%
2018/10/19	9	55.72	6	55.65	57.90	3	14,209	0.02%
2018/10/18	6	57.97	6	57.72	58.00	0	14,162	0.00%
2018/10/17	4	58.28	5	58.66	56.90	-1	14,390	-0.01%
2018/10/16	4	58.28	4	58.08	57.80	0	14,596	0.00%
2018/10/15	13	56.54	12	56.93	57.80	1	14,590	0.01%
2018/10/12	5	51.10	11	51.90	54.90	-6	14,413	-0.04%
2018/10/11	0	0.00	1	50.40	49.95	-1	14,518	-0.01%
2018/10/09	24	55.51	35	55.11	55.50	-11	14,567	-0.08%
2018/10/08	7	56.67	1	58.80	56.10	6	14,440	0.04%
2018/10/05	8	66.58	11	64.27	61.90	-3	14,459	-0.02%
2018/10/04	6	70.18	4	69.50	68.70	2	14,508	0.01%
2018/10/03	12	75.33	2	75.40	70.00	10	14,560	0.07%
2018/10/02	2	77.15	13	77.18	75.80	-11	14,654	-0.08%
2018/10/01	3	76.60	2	76.20	76.30	1	14,752	0.01%
2018/09/28	6	76.77	5	78.00	76.50	1	15,013	0.01%
2018/09/27	4	79.30	4	79.73	77.70	0	15,134	0.00%
2018/09/26	4	80.58	5	81.40	80.30	-1	15,307	-0.01%
2018/09/25	7	79.01	6	79.77	79.60	1	15,622	0.01%
2018/09/21	11	79.16	11	78.92	79.90	0	15,790	0.00%
2018/09/20	9	79.13	2	77.50	77.40	7	15,855	0.04%
2018/09/19	11	81.94	1	82.20	78.00	10	15,957	0.06%
2018/09/18	7	80.96	5	81.48	80.30	2	15,856	0.01%
2018/09/17	1	84.00	1	84.70	83.60	0	15,751	0.00%
2018/09/14	16	83.41	28	83.98	84.40	-12	15,694	-0.08%
2018/09/13	17	82.54	6	84.35	80.50	11	15,481	0.07%
2018/09/12	21	83.71	18	81.52	81.80	3	15,370	0.02%
2018/09/11	1	89.20	4	88.13	86.60	-3	15,159	-0.02%
2018/09/10	3	89.60	1	88.40	88.40	2	15,010	0.01%
2018/09/07	8	90.10	8	89.18	88.60	0	14,819	0.00%
2018/09/06	3	93.63	2	92.55	91.00	1	14,583	0.01%
2018/09/05	2	95.90	6	94.70	93.50	-4	14,461	-0.03%
2018/09/04	12	93.18	4	94.68	93.50	8	14,730	0.05%
2018/09/03	3	93.20	8	89.81	90.80	-5	14,981	-0.03%
2018/08/31	2	97.90	2	97.65	97.50	0	15,276	0.00%
2018/08/30	4	97.90	14	98.59	98.80	-10	15,272	-0.07%
2018/08/29	8	97.25	10	97.70	97.20	-2	15,241	-0.01%
2018/08/28	7	97.96	5	97.16	96.00	2	15,145	0.01%
2018/08/27	1	94.20	10	91.83	95.80	-9	14,889	-0.06%
2018/08/24	1	87.20	10	87.08	87.10	-9	14,728	-0.06%
2018/08/23	7	87.37	25	86.15	85.00	-18	14,686	-0.12%
2018/08/22	15	92.92	12	92.13	91.80	3	14,458	0.02%
2018/08/21	7	94.44	12	95.05	94.50	-5	14,496	-0.03%
2018/08/20	20	93.52	18	94.56	96.00	2	14,706	0.01%
2018/08/17	24	95.44	22	95.29	93.20	2	14,600	0.01%
2018/08/16	28	98.69	25	98.55	96.50	3	14,343	0.02%
2018/08/15	3	94.13	14	93.85	93.70	-11	14,006	-0.08%
2018/08/14	17	98.69	12	94.51	99.10	5	13,826	0.04%
2018/08/13	3	98.63	83	96.91	91.40	-80	13,564	-0.59%
2018/08/10	9	105.56	8	106.38	101.50	1	13,345	0.01%
2018/08/09	10	111.40	6	112.08	111.00	4	13,078	0.03%
2018/08/08	138	114.86	139	116.60	111.00	-1	12,792	-0.01%	大買/大賣/
2018/08/07	7	108.93	49	114.64	116.50	-42	12,515	-0.34%
2018/08/06	10	108.15	10	107.50	106.00	0	12,378	0.00%
2018/08/03	15	104.33	16	106.59	108.50	-1	12,942	-0.01%
2018/08/02	160	106.83	160	104.08	104.50	0	13,054	0.00%	大買/大賣/
2018/08/01	5	116.00	5	114.00	112.00	0	13,076	0.00%
2018/07/31	25	111.32	23	108.13	113.50	2	13,251	0.02%
2018/07/30	14	116.29	18	116.33	112.50	-4	13,021	-0.03%
2018/07/27	15	125.43	3	126.17	125.00	12	13,037	0.09%
2018/07/26	119	119.53	122	120.60	125.00	-3	12,983	-0.02%	大買/大賣/
2018/07/25	29	113.67	26	114.63	116.00	3	12,712	0.02%
2018/07/24	17	114.29	6	113.33	114.50	11	12,613	0.09%
2018/07/23	7	105.14	36	110.99	112.00	-29	12,326	-0.24%
2018/07/20	16	106.47	15	104.20	102.00	1	11,957	0.01%
2018/07/19	6	113.58	7	113.93	113.00	-1	11,726	-0.01%
2018/07/18	36	117.32	121	122.31	114.50	-85	11,576	-0.73%	大賣/
2018/07/17	13	124.73	4	126.75	126.00	9	11,432	0.08%
2018/07/16	160	135.53	119	129.13	129.00	41	11,294	0.36%	大買/大賣/
2018/07/13	156	142.13	20	140.85	137.00	136	11,314	1.20%	大買/鉅額交易
2018/07/12	65	137.76	92	132.61	141.50	-27	11,102	-0.24%
2018/07/11	29	132.36	0	0.00	129.00	29	11,253	0.26%
2018/07/10	9	130.50	6	132.25	137.00	3	11,309	0.03%
2018/07/09	3	128.33	4	130.75	127.00	-1	11,156	-0.01%
2018/07/06	4	125.75	2	128.00	124.00	2	11,024	0.02%
2018/07/05	122	133.45	117	134.16	127.00	5	10,757	0.05%	大買/大賣/
2018/07/04	115	132.76	120	137.04	135.50	-5	10,634	-0.05%	大買/大賣/
2018/07/03	8	137.06	21	138.64	135.00	-13	10,392	-0.13%
2018/07/02	2	126.50	7	125.14	130.00	-5	9,974	-0.05%
2018/06/29	6	119.00	3	119.00	118.50	3	9,761	0.03%
2018/06/28	3	116.33	3	118.00	113.50	0	9,638	0.00%
2018/06/26	8	102.50	8	101.00	108.50	0	9,576	0.00%
2018/06/15	0	0.00	1	106.50	111.00	-1	10,374	-0.01%
2018/06/14	0	0.00	0.1	110.50	111.50	-0.1	10,494	0.00%
2018/06/12	24	120.69	12	124.67	117.50	12	10,462	0.11%
2018/06/11	63	121.26	63	117.49	121.50	0	10,078	0.00%
2018/06/08	11	107.09	17	106.82	110.50	-6	9,620	-0.06%
2018/06/07	0	0.00	3	98.50	100.50	-3	9,151	-0.03%
2018/06/06	3	91.40	2	90.70	91.40	1	9,048	0.01%
2018/06/05	1	82.00	0	0.00	83.10	1	8,885	0.01%
2018/06/04	2	83.25	3	83.33	83.80	-1	8,791	-0.01%
2018/06/01	0	0.00	1	83.50	81.60	-1	8,678	-0.01%
2018/05/31	7	82.67	9	81.68	80.50	-2	8,610	-0.02%
2018/05/30	3	83.77	2	85.80	82.90	1	8,463	0.01%
2018/05/29	1	89.70	1	90.00	87.50	0	8,294	0.00%
2018/05/28	20	89.38	33	88.29	88.30	-13	8,104	-0.16%
2018/05/25	4	80.70	5	80.46	83.20	-1	7,759	-0.01%
2018/05/23	3	75.33	30	75.80	76.00	-27	7,684	-0.35%
2018/05/22	1	81.90	2	81.45	81.00	-1	7,632	-0.01%
2018/05/21	19	75.53	43	76.27	79.20	-24	7,568	-0.32%
2018/05/18	2	71.75	0	0.00	72.00	2	7,525	0.03%
2018/05/17	21	75.79	0	0.00	71.60	21	7,472	0.28%
2018/05/16	1	79.00	8	82.93	79.50	-7	7,454	-0.09%
2018/05/15	33	81.00	38	83.09	83.00	-5	7,414	-0.07%
2018/05/14	30	81.73	2	83.75	82.50	28	7,340	0.38%
2018/05/11	70	85.33	36	86.12	78.10	34	7,240	0.47%
2018/05/10	20	79.61	18	78.79	81.90	2	6,556	0.03%
2018/05/09	6	73.67	5	73.98	74.50	1	6,089	0.02%
2018/05/08	5	66.56	7	66.70	67.80	-2	5,792	-0.03%
2018/05/07	3	63.80	32	62.93	64.90	-29	5,424	-0.53%
2018/05/04	32	60.90	1	58.50	59.00	31	5,194	0.60%
2018/05/03	2	56.60	2	56.45	58.30	0	5,012	0.00%
2018/05/02	1	56.90	1	57.70	58.10	0	4,902	0.00%
2018/04/30	2	54.20	2	53.10	53.10	0	4,896	0.00%
2018/04/27	1	52.10	1	52.60	55.60	0	4,914	0.00%
2018/04/26	4	53.30	4	51.15	51.00	0	4,957	0.00%
2018/04/24	0	0.00	3	54.70	53.80	-3	4,885	-0.06%
2018/04/19	14	60.91	11	61.91	58.60	3	4,687	0.06%
2018/04/18	2	57.70	2	57.90	57.80	0	4,472	0.00%
2018/04/17	4	59.08	3	59.97	56.70	1	4,396	0.02%
2018/04/16	2	56.35	2	56.75	58.00	0	4,006	0.00%
2018/03/30	1	53.80	1	54.40	51.60	0	4,201	0.00%
2018/03/28	0	0.00	2	53.80	52.80	-2	4,244	-0.05%
2018/03/27	3	54.53	1	54.70	54.70	2	4,394	0.05%
2018/03/23	12	50.43	1	50.40	50.40	11	4,280	0.26%
2018/03/21	1	47.75	24	47.78	48.10	-23	4,166	-0.55%
2018/03/20	11	46.18	11	46.23	45.05	0	4,033	0.00%
2018/03/15	12	45.15	32	44.73	45.50	-20	3,915	-0.51%
2018/03/05	3	44.73	3	44.92	43.65	0	4,016	0.00%
2018/02/26	20	43.70	2	43.70	43.50	18	4,529	0.40%
2018/02/23	4	43.73	2	43.95	43.15	2	4,519	0.04%
2018/02/08	23	41.96	0	0.00	41.60	23	4,675	0.49%
2018/01/24	0	0.00	41	46.97	45.75	-41	4,462	-0.92%
2018/01/22	0	0.00	3	45.85	45.95	-3	4,281	-0.07%
2018/01/19	41	41.70	0	0.00	43.80	41	4,164	0.98%
2018/01/18	1	41.60	1	41.90	41.60	0	4,152	0.00%
2018/01/17	4	41.53	4	41.55	41.45	0	4,178	0.00%
2018/01/16	3	42.40	3	41.55	42.40	0	4,167	0.00%
2018/01/15	1	41.40	1	42.90	41.35	0	4,170	0.00%
2018/01/10	1	42.80	3	42.78	42.95	-2	4,151	-0.05%
2018/01/05	1	41.20	1	41.65	43.40	0	4,013	0.00%
2018/01/02	2	38.35	2	38.13	38.65	0	3,734	0.00%