信昌電 (6173)-凱基-中港券商分點個股進出

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
43.20
漲跌
▼0.70
漲幅
-1.59%
成交量
482張
產業
上櫃電子零組件類股
519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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/12/13	1	43.25	0	0.00	43.20	1	701	0.14%
2024/12/12	10	44.90	0	0.00	43.90	10	716	1.40%
2024/12/05	7	50.16	21	50.55	48.70	-14	667	-2.10%
2024/12/04	14	48.88	7	49.12	49.95	7	547	1.28%
2024/12/03	6	46.60	5	46.86	46.35	1	442	0.23%
2024/12/02	1	46.75	0	0.00	45.45	1	388	0.26%
2024/11/25	0	0.00	1	43.95	44.00	-1	349	-0.29%
2024/11/19	1	42.45	0	0.00	42.80	1	366	0.27%
2024/11/14	0	0.00	3	43.80	42.75	-3	382	-0.79%
2024/10/18	0	0.00	2	47.85	47.45	-2	602	-0.33%
2024/09/24	0	0.00	1	47.95	48.05	-1	1,332	-0.08%
2024/09/23	1	48.30	0	0.00	48.00	1	1,366	0.07%
2024/09/06	0	0.00	1	46.05	45.95	-1	2,112	-0.05%
2024/08/27	0	0.00	1	48.30	48.60	-1	2,183	-0.05%
2024/08/26	0	0.00	10	48.60	48.55	-10	2,187	-0.46%
2024/08/20	0	0.00	2	48.50	48.75	-2	2,229	-0.09%
2024/08/16	1	48.20	0	0.00	48.05	1	2,228	0.04%
2024/08/07	0	0.00	1	45.20	46.90	-1	2,200	-0.05%
2024/08/02	1	50.10	0	0.00	49.65	1	2,173	0.05%
2024/08/01	0	0.00	2	51.70	51.60	-2	2,189	-0.09%
2024/07/31	1	51.00	1	51.50	50.70	0	2,365	0.00%
2024/07/30	1	48.55	0.2	49.05	49.65	0.8	2,408	0.03%
2024/07/23	10	51.60	0	0.00	51.20	10	2,389	0.42%
2024/07/22	1	51.10	0	0.00	50.90	1	2,373	0.04%
2024/07/19	2	53.30	0	0.00	52.40	2	2,353	0.08%
2024/07/18	0	0.00	2	56.50	56.10	-2	2,306	-0.09%
2024/07/17	15.2	58.13	1	57.80	57.80	14.2	2,262	0.63%
2024/07/16	7	55.21	13	56.35	57.00	-6	2,038	-0.29%
2024/07/15	0	0.00	0.4	53.50	53.50	-0.4	1,863	-0.02%
2024/07/11	5	55.30	4	55.20	55.30	1	1,827	0.05%
2024/07/10	0.1	51.90	0	0.00	51.60	0.1	1,760	0.00%
2024/07/09	0	0.00	1	51.50	52.40	-1	1,754	-0.06%
2024/07/05	2	54.25	1	54.20	54.20	1	1,722	0.06%
2024/07/02	0	0.00	3	52.67	52.10	-3	1,673	-0.18%
2024/07/01	1	53.70	2	53.50	53.40	-1	1,659	-0.06%
2024/06/28	1	53.60	0	0.00	54.90	1	1,659	0.06%
2024/06/26	0	0.00	1	54.30	54.30	-1	1,657	-0.06%
2024/06/25	1	54.80	0	0.00	55.10	1	1,612	0.06%
2024/06/24	25	55.22	55.1	55.10	56.60	-30.1	1,459	-2.06%
2024/06/21	36.1	52.67	3	52.77	54.00	33.1	1,155	2.86%
2024/06/20	0	0.00	6	49.90	51.00	-6	987	-0.61%
2024/06/19	1.1	49.45	0	0.00	49.05	1.1	966	0.11%
2024/06/17	0	0.00	1	49.40	50.00	-1	956	-0.10%
2024/06/13	0	0.00	2	48.95	49.05	-2	901	-0.22%
2024/06/12	0	0.00	1	48.50	48.65	-1	897	-0.11%
2024/06/11	1	49.25	0	0.00	48.45	1	901	0.11%
2024/06/07	0	0.00	3	49.47	49.30	-3	902	-0.33%
2024/06/06	0	0.00	2	48.50	48.35	-2	895	-0.22%
2024/05/31	4	50.39	2	49.45	49.20	2	892	0.22%
2024/05/30	1	48.35	0	0.00	48.30	1	852	0.12%
2024/05/28	0	0.00	3	49.10	49.00	-3	848	-0.35%
2024/05/27	2	48.68	0	0.00	48.25	2	836	0.24%
2024/05/24	1	47.30	0	0.00	47.50	1	817	0.12%
2024/05/23	0	0.00	1	46.90	46.50	-1	816	-0.12%
2024/05/22	1	47.45	0	0.00	47.45	1	818	0.12%
2024/05/21	1	46.85	0	0.00	47.15	1	815	0.12%
2024/05/14	1	46.70	0	0.00	46.55	1	823	0.12%
2024/05/10	0	0.00	1	46.80	46.85	-1	820	-0.12%
2024/05/07	2	47.40	0	0.00	47.80	2	795	0.25%
2024/05/06	10	49.31	5	49.85	48.05	5	770	0.65%
2024/05/03	0	0.00	6	49.05	49.05	-6	593	-1.01%
2024/04/18	1	43.65	0	0.00	43.85	1	645	0.15%
2024/04/11	1	46.10	0	0.00	45.95	1	649	0.15%
2024/04/10	1	47.20	0	0.00	46.60	1	650	0.15%
2024/04/08	3	47.68	0	0.00	47.20	3	648	0.46%
2024/04/02	0	0.00	30	47.08	47.30	-30	628	-4.78%
2024/04/01	0	0.00	20	46.65	47.75	-20	612	-3.27%
2024/03/28	1	45.70	0	0.00	45.30	1	549	0.18%
2024/03/26	0	0.00	10	45.57	44.85	-10	548	-1.82%
2024/03/25	0	0.00	14	45.53	45.50	-14	549	-2.55%
2024/03/22	0	0.00	9	45.06	44.90	-9	572	-1.57%
2024/03/21	0	0.00	0.4	45.05	45.10	-0.4	581	-0.07%
2024/03/20	0	0.00	1	45.20	45.10	-1	610	-0.16%
2024/03/19	0	0.00	1	44.85	44.80	-1	640	-0.16%
2024/03/18	0	0.00	4	44.20	44.65	-4	646	-0.62%
2024/03/14	0	0.00	1	44.90	44.65	-1	669	-0.15%
2024/03/11	1	44.80	0	0.00	44.80	1	716	0.14%
2024/03/08	0	0.00	0.1	45.00	44.65	-0.1	736	-0.01%
2024/03/06	0	0.00	20	46.85	46.50	-20	790	-2.53%
2024/02/29	0.5	46.70	0	0.00	46.70	0.5	1,283	0.04%
2024/01/31	6	45.60	5	45.60	45.60	1	1,407	0.07%
2024/01/30	0	0.00	5	46.05	46.05	-5	1,435	-0.35%
2024/01/25	0	0.00	5	46.65	46.50	-5	1,555	-0.32%
2024/01/24	2	47.50	1	47.80	47.10	1	1,626	0.06%
2024/01/22	0	0.00	1	46.50	46.45	-1	1,610	-0.06%
2024/01/19	1	47.40	2	46.95	46.85	-1	1,606	-0.06%
2024/01/18	3	46.60	81	45.41	47.60	-78	1,585	-4.92%
2024/01/17	1	47.90	30	46.90	46.50	-29	1,555	-1.86%
2024/01/12	0	0.00	2	45.48	45.35	-2	1,517	-0.13%
2024/01/05	1	46.95	0	0.00	46.75	1	1,508	0.07%
2023/12/28	0	0.00	18	49.14	49.20	-18	1,501	-1.20%
2023/12/19	1	49.45	0	0.00	49.45	1	1,497	0.07%
2023/12/18	1	50.60	0	0.00	50.60	1	1,478	0.07%
2023/12/14	8	52.40	5	52.58	52.60	3	1,471	0.20%
2023/12/13	0	0.00	5	51.02	50.80	-5	1,446	-0.35%
2023/12/12	2	51.00	0	0.00	50.80	2	1,445	0.14%
2023/12/11	0	0.00	1	51.90	51.80	-1	1,438	-0.07%
2023/12/08	0	0.00	3	51.43	51.70	-3	1,428	-0.21%
2023/12/07	3	52.57	1	52.80	51.90	2	1,423	0.14%
2023/12/06	1	51.80	0	0.00	51.90	1	1,407	0.07%
2023/12/04	0	0.00	2	53.80	53.00	-2	1,415	-0.14%
2023/12/01	0	0.00	1	54.20	54.60	-1	1,404	-0.07%
2023/11/30	0	0.00	6	54.33	54.50	-6	1,446	-0.41%
2023/11/29	24	55.10	30	55.10	54.80	-6	1,577	-0.38%
2023/11/28	6	51.15	15	52.04	52.50	-9	1,449	-0.62%
2023/11/27	0	0.00	1	49.25	49.00	-1	1,337	-0.07%
2023/11/24	5	49.43	23	48.29	48.55	-18	1,305	-1.38%
2023/11/23	2	47.15	2	47.45	46.90	0	1,220	0.00%
2023/11/22	1	46.60	3	46.92	47.15	-2	1,265	-0.16%
2023/11/21	1	46.90	0	0.00	46.70	1	1,290	0.08%
2023/11/15	0	0.00	1	45.60	45.60	-1	1,304	-0.08%
2023/11/14	1	45.45	2	45.05	45.35	-1	1,317	-0.08%
2023/11/13	0	0.00	3	45.97	45.75	-3	1,326	-0.23%
2023/11/08	2	48.50	3	48.83	48.30	-1	1,325	-0.08%
2023/11/07	1	48.15	0	0.00	48.05	1	1,311	0.08%
2023/11/03	1	48.10	11	48.00	48.10	-10	1,258	-0.79%
2023/11/02	1	47.00	25	47.87	46.85	-24	1,214	-1.98%
2023/11/01	19	46.46	14	46.40	45.75	5	1,159	0.43%
2023/10/26	0	0.00	2	44.35	44.20	-2	1,088	-0.18%
2023/10/25	2	45.80	1	45.85	45.35	1	1,090	0.09%
2023/10/24	7	45.34	1	45.00	45.65	6	1,089	0.55%
2023/10/18	1	43.70	3	43.85	43.60	-2	1,101	-0.18%
2023/10/05	1	45.55	0	0.00	44.85	1	1,140	0.09%
2023/10/04	1	44.85	0	0.00	45.00	1	1,142	0.09%
2023/09/22	0	0.00	1	45.65	46.45	-1	1,185	-0.08%
2023/09/21	1	45.65	1	45.90	45.60	0	1,187	0.00%
2023/09/20	1	46.65	0	0.00	46.65	1	1,178	0.08%
2023/09/19	2	48.55	0	0.00	48.50	2	1,160	0.17%
2023/09/15	1	49.30	0	0.00	49.15	1	1,141	0.09%
2023/09/13	2	48.65	1	49.05	48.70	1	1,137	0.09%
2023/09/12	5	48.58	7	48.74	48.70	-2	1,173	-0.17%
2023/09/11	1	48.85	2	49.95	48.10	-1	1,207	-0.08%
2023/09/08	4	49.86	2	49.83	49.75	2	1,202	0.17%
2023/09/07	11	50.64	7	51.36	50.20	4	1,190	0.34%
2023/09/06	4	51.15	3	51.20	51.10	1	1,165	0.09%
2023/09/05	6	52.20	5	52.12	52.10	1	1,139	0.09%
2023/09/04	15	53.64	10	53.41	51.80	5	1,068	0.47%
2023/09/01	2	51.05	7	51.61	51.10	-5	852	-0.59%
2023/08/31	0	0.00	2.7	47.26	47.25	-2.7	722	-0.38%
2023/08/28	6	46.68	2	46.55	45.55	4	721	0.55%
2023/08/22	1	44.15	1	43.95	43.80	0	642	0.00%
2023/08/09	0	0.00	1	41.00	40.80	-1	634	-0.16%
2023/08/08	0	0.00	1	40.75	40.90	-1	640	-0.16%
2023/08/02	0.1	40.30	0	0.00	39.90	0.1	703	0.01%
2023/07/31	1	40.50	0	0.00	40.50	1	855	0.12%
2023/07/27	1	40.00	0	0.00	40.25	1	846	0.12%
2023/07/24	0	0.00	2	40.10	39.90	-2	833	-0.24%
2023/07/21	0	0.00	3	41.23	41.30	-3	823	-0.36%
2023/07/19	2	42.50	2	43.55	42.20	0	819	0.00%
2023/07/13	2	44.10	0	0.00	43.15	2	790	0.25%
2023/07/05	1	44.70	0	0.00	44.30	1	823	0.12%
2023/07/04	2	43.90	0	0.00	43.85	2	793	0.25%
2023/06/19	0	0.00	2	43.73	43.50	-2	775	-0.26%
2023/06/16	0	0.00	1	43.95	43.95	-1	773	-0.13%
2023/06/15	1	44.75	5	44.65	44.85	-4	731	-0.55%
2023/06/14	2	41.85	0	0.00	43.05	2	690	0.29%
2023/06/12	1	41.55	0	0.00	41.55	1	685	0.15%
2023/06/09	1	42.35	0	0.00	42.30	1	681	0.15%
2023/06/08	3	42.53	0	0.00	42.15	3	683	0.44%
2023/06/06	1.3	42.99	0	0.00	42.90	1.3	693	0.19%
2023/06/05	2	44.15	0	0.00	44.00	2	692	0.29%
2023/05/26	0	0.00	2	42.60	42.50	-2	686	-0.29%
2023/05/25	30	43.04	0	0.00	42.90	30	692	4.33%
2023/05/23	70	43.15	10	43.05	43.05	60	703	8.52%
2023/05/22	50	42.67	0	0.00	43.20	50	718	6.96%
2023/05/08	111	44.29	0	0.00	43.50	111	725	15.30%	大買/鉅額交易
2023/05/05	50	41.95	1	42.00	42.00	49	618	7.92%
2023/04/25	1	38.20	1	38.05	38.05	0	640	0.00%
2023/04/21	2	39.60	0	0.00	39.05	2	636	0.31%
2023/04/18	0	41.30	0	0.00	41.15	0	628	0.00%
2023/04/12	1	41.95	0	0.00	41.85	1	589	0.17%
2023/04/07	0	0.00	1	39.60	39.55	-1	543	-0.18%
2023/03/10	0	39.70	0	0.00	39.50	0	553	0.00%
2023/03/08	1	42.85	1	42.15	42.15	0	537	0.00%
2023/03/07	0	0.00	2	42.28	42.15	-2	531	-0.38%
2023/03/06	0	0.00	1	42.50	42.50	-1	526	-0.19%
2023/03/03	1	41.80	0	0.00	41.50	1	517	0.19%
2023/03/02	0.1	41.80	0	0.00	41.75	0.1	504	0.03%
2023/03/01	0	0.00	2	42.30	42.05	-2	503	-0.40%
2023/02/24	1	43.55	0	0.00	42.85	1	498	0.20%
2023/02/23	4	43.00	5	42.79	42.90	-1	483	-0.21%
2023/02/22	1	42.55	1	42.10	42.55	0	473	0.00%
2023/02/21	2	43.00	1	42.80	43.05	1	469	0.21%
2023/02/20	5	42.75	6	42.60	43.05	-1	457	-0.22%
2023/02/17	6	42.28	3	42.87	43.00	3	439	0.68%
2023/02/13	0	0.00	1	37.25	37.65	-1	324	-0.31%
2023/02/09	0	0.00	10	38.15	38.25	-10	329	-3.03%
2023/02/06	0	0.00	2	39.15	38.30	-2	336	-0.60%
2023/02/03	10	40.20	1	39.45	39.05	9	337	2.66%
2023/02/02	2	38.75	1	38.65	38.90	1	331	0.30%
2023/02/01	6	38.50	0	0.00	38.40	6	311	1.93%
2023/01/31	0	0.00	1	36.20	36.30	-1	288	-0.35%
2023/01/17	2	34.10	0	0.00	34.05	2	279	0.72%
2022/11/09	0	0.00	2	33.70	34.00	-2	282	-0.71%
2022/11/07	1	33.55	0	0.00	33.95	1	277	0.36%
2022/11/01	1	31.40	1	31.30	31.45	0	259	0.00%
2022/10/31	1	31.00	0	0.00	31.00	1	250	0.40%
2022/10/12	1	33.40	0	0.00	33.85	1	232	0.43%
2022/10/07	0	0.00	1	36.35	36.10	-1	237	-0.42%
2022/10/05	1	37.15	0	0.00	36.55	1	250	0.40%
2022/09/08	0	0.00	1	39.80	40.20	-1	300	-0.33%
2022/08/30	0.1	41.70	0	0.00	40.75	0.1	307	0.03%
2022/08/19	0.1	41.70	0	0.00	41.55	0.1	308	0.03%
2022/08/16	0	0.00	1	40.00	40.35	-1	295	-0.34%
2022/07/08	1	40.70	1	41.70	41.40	0	276	0.00%
2022/06/28	0	0.00	2	43.00	42.35	-2	256	-0.78%
2022/06/22	2	42.90	0	0.00	41.80	2	262	0.76%
2022/06/15	1	46.20	0	0.00	45.80	1	249	0.40%
2022/05/31	0	0.00	1	49.50	49.80	-1	268	-0.37%
2022/05/27	1	48.50	0	0.00	48.50	1	266	0.37%
2022/04/25	0	0.00	2	50.50	50.30	-2	358	-0.56%
2022/04/22	0	0.00	1	51.60	52.10	-1	359	-0.28%
2022/04/18	0	0.00	1	50.70	50.60	-1	401	-0.25%
2022/04/11	1	52.80	1	52.50	52.10	0	664	0.00%
2022/04/07	1	54.60	0	0.00	53.50	1	696	0.14%
2022/04/06	1	55.10	0	0.00	55.10	1	696	0.14%
2022/04/01	0	0.00	1	55.10	55.30	-1	698	-0.14%
2022/03/31	1	55.80	0	0.00	55.50	1	706	0.14%
2022/03/30	0	0.00	2	56.50	56.40	-2	708	-0.28%
2022/03/29	2	55.85	0	0.00	55.80	2	709	0.28%
2022/03/18	0	0.00	1	54.60	54.90	-1	726	-0.14%
2022/03/17	1	54.40	0	0.00	54.80	1	729	0.14%
2022/03/07	1.1	55.04	0	0.00	55.10	1.1	781	0.14%
2022/03/03	1	57.20	2	57.60	57.40	-1	812	-0.13%
2022/03/01	0	0.00	3	57.20	57.10	-3	859	-0.35%
2022/02/24	2.1	56.59	2	57.00	55.60	0.1	971	0.01%
2022/02/23	2	57.20	1	57.70	57.20	1	998	0.10%
2022/02/22	4	56.40	0	0.00	56.80	4	1,033	0.39%
2022/02/21	0	57.93	1	57.90	58.30	-1	1,134	-0.09%
2022/02/18	1	58.20	0	0.00	57.90	1	1,185	0.08%
2022/02/17	0	0.00	2.2	57.80	57.60	-2.2	1,208	-0.18%
2022/02/16	0	0.00	5	57.82	57.90	-5	1,210	-0.41%
2022/02/14	4	56.20	0	0.00	56.60	4	1,224	0.33%
2022/02/10	1	57.30	0	0.00	57.80	1	1,253	0.08%
2022/02/09	2	57.45	0.1	57.80	57.80	1.9	1,272	0.15%
2022/02/08	0	0.00	1.1	56.83	57.20	-1.1	1,295	-0.08%
2022/02/07	0	0.00	1	56.00	56.30	-1	1,410	-0.07%
2022/01/26	1	54.80	0	0.00	55.00	1	1,497	0.07%
2022/01/25	0	0.00	1	54.90	54.30	-1	1,503	-0.07%
2022/01/21	1.2	56.37	0	0.00	56.10	1.2	1,507	0.08%
2022/01/19	2	57.00	17	56.92	56.90	-15	1,518	-0.99%
2022/01/18	4	57.63	10	58.20	57.40	-6	1,519	-0.39%
2022/01/17	1	56.80	7	56.59	57.20	-6	1,509	-0.40%
2022/01/14	8.1	55.84	0	0.00	55.80	8.1	1,507	0.53%
2022/01/12	5	56.60	0	0.00	56.50	5	1,500	0.33%
2022/01/11	0	0.00	1	57.40	57.40	-1	1,491	-0.07%
2022/01/10	3	58.80	0	0.00	58.40	3	1,478	0.20%
2022/01/07	17	60.00	6	59.77	59.20	11	1,465	0.75%
2022/01/06	1.1	61.81	16	62.06	61.70	-14.9	1,436	-1.04%
2022/01/05	3.1	63.97	4	64.28	63.80	-0.9	1,418	-0.06%
2022/01/04	15	64.60	4.2	63.87	65.00	10.8	1,372	0.79%
2022/01/03	1	62.00	29	61.27	62.00	-28	1,237	-2.26%
2021/12/30	0	0.00	3	60.90	60.70	-3	1,211	-0.25%
2021/12/29	3	60.33	0	0.00	60.60	3	1,212	0.25%
2021/12/28	1.6	60.98	2	61.40	60.60	-0.4	1,219	-0.03%
2021/12/27	0	0.00	6	60.70	60.80	-6	1,231	-0.49%
2021/12/23	0	0.00	4	61.05	60.50	-4	1,239	-0.32%
2021/12/22	0	0.00	4	60.65	60.40	-4	1,251	-0.32%
2021/12/21	0	0.00	4	60.00	60.30	-4	1,249	-0.32%
2021/12/17	2	59.30	0	0.00	59.20	2	1,251	0.16%
2021/12/16	1	59.90	2	60.20	59.80	-1	1,250	-0.08%
2021/12/15	1	59.60	0	0.00	59.60	1	1,253	0.08%
2021/12/14	2	59.50	0	0.00	58.80	2	1,251	0.16%
2021/12/10	2	60.00	8	59.98	59.80	-6	1,251	-0.48%
2021/12/08	0.1	60.90	1	60.80	60.50	-0.9	1,248	-0.07%
2021/12/07	14	61.24	0	0.00	61.20	14	1,242	1.13%
2021/12/06	3	61.90	0	0.00	61.90	3	1,235	0.24%
2021/12/03	2	62.20	0	0.00	62.20	2	1,241	0.16%
2021/12/02	27	62.33	0	0.00	61.80	27	1,243	2.17%
2021/12/01	0	0.00	1	62.70	62.80	-1	1,240	-0.08%
2021/11/30	3	62.60	16	62.81	61.60	-13	1,238	-1.05%
2021/11/29	1	61.20	1	61.50	61.30	0	1,231	0.00%
2021/11/26	1.1	61.51	10	63.80	61.10	-9	1,223	-0.73%
2021/11/25	3	63.57	0	0.00	63.00	3	1,203	0.25%
2021/11/24	0.1	62.20	1	62.20	63.50	-0.9	1,184	-0.08%
2021/11/23	1	63.70	2	63.70	63.00	-1	1,170	-0.09%
2021/11/22	1	62.90	1	62.90	62.90	0	1,099	0.00%
2021/11/19	16	63.29	3	62.60	62.80	13	1,081	1.20%
2021/11/18	24	62.81	8	62.89	63.00	16	1,053	1.52%
2021/11/17	2	60.65	13	60.66	61.10	-11	959	-1.15%
2021/11/16	0	0.00	3	59.90	59.50	-3	923	-0.32%
2021/11/15	1	59.10	22	59.10	59.10	-21	935	-2.24%
2021/11/12	1	58.10	0	0.00	57.90	1	941	0.11%
2021/11/11	2.1	58.61	20	58.60	58.60	-17.9	961	-1.86%
2021/11/10	6	58.10	5	58.62	58.30	1	976	0.10%
2021/11/09	1	57.40	1	59.00	58.20	0	999	0.00%
2021/11/08	7	58.10	1	58.20	57.60	6	992	0.60%
2021/11/05	6	58.98	5	59.02	59.70	1	995	0.10%
2021/11/04	47	60.13	7	60.03	60.20	40	994	4.02%
2021/11/03	6	57.83	7	57.81	58.50	-1	913	-0.11%
2021/11/02	1	53.70	0	0.00	53.20	1	846	0.12%
2021/11/01	2	54.40	0	0.00	54.50	2	860	0.23%
2021/10/29	0	0.00	4	55.00	54.20	-4	874	-0.46%
2021/10/28	4	54.80	5	55.24	54.60	-1	891	-0.11%
2021/10/27	1	54.20	0	0.00	54.20	1	901	0.11%
2021/10/26	2	53.65	0	0.00	53.50	2	930	0.21%
2021/10/25	3	53.80	0	0.00	54.00	3	966	0.31%
2021/10/21	0.1	52.90	0	0.00	52.50	0.1	1,167	0.01%
2021/10/05	0	0.00	1	50.10	52.70	-1	2,864	-0.03%
2021/10/04	0	0.00	10	52.30	51.30	-10	2,966	-0.34%
2021/09/29	0	0.00	8	54.90	55.00	-8	3,480	-0.23%
2021/09/24	1	57.60	0	0.00	57.60	1	3,579	0.03%
2021/09/23	2	56.50	0	0.00	56.50	2	3,648	0.05%
2021/09/15	0	0.00	3	57.27	56.80	-3	3,742	-0.08%
2021/09/14	1	58.60	0	0.00	58.00	1	3,751	0.03%
2021/09/13	1	58.10	0	0.00	58.20	1	3,767	0.03%
2021/09/09	0	0.00	1	58.90	58.80	-1	3,841	-0.03%
2021/09/07	0	0.00	2	58.70	59.00	-2	3,946	-0.05%
2021/09/06	1	58.40	3	59.87	58.40	-2	3,978	-0.05%
2021/09/01	1	61.00	1	61.60	61.60	0	3,991	0.00%
2021/08/30	4	60.50	1	60.50	60.40	3	4,001	0.07%
2021/08/27	3	61.00	2	61.00	60.30	1	4,006	0.02%
2021/08/26	4	60.00	0	0.00	59.90	4	4,001	0.10%
2021/08/23	0	0.00	5	59.08	59.30	-5	4,022	-0.12%
2021/08/19	1	57.00	0	0.00	56.60	1	4,035	0.02%
2021/08/18	5	58.62	7	58.50	60.00	-2	4,028	-0.05%
2021/08/17	10	59.04	3	60.40	57.70	7	4,060	0.17%
2021/08/16	3	59.60	7	61.30	59.70	-4	4,066	-0.10%
2021/08/13	4.1	62.21	5	62.30	61.50	-0.9	4,077	-0.02%
2021/08/12	6	64.58	0	0.00	64.30	6	4,073	0.15%
2021/08/11	6.1	63.90	10	64.08	64.00	-3.9	4,100	-0.10%
2021/08/10	1	64.70	0	0.00	64.70	1	4,126	0.02%
2021/08/09	1.2	66.74	0	0.00	66.10	1.2	4,149	0.03%
2021/08/06	2	68.55	1	69.00	68.50	1	4,176	0.02%
2021/08/05	1.1	69.98	0	0.00	69.30	1.1	4,188	0.03%
2021/08/04	1	68.80	0	0.00	68.70	1	4,234	0.02%
2021/08/03	1	69.10	0	0.00	69.10	1	4,274	0.02%
2021/08/02	1	68.70	0	0.00	68.70	1	4,283	0.02%
2021/07/29	1.1	68.70	0	0.00	68.50	1.1	4,329	0.02%
2021/07/28	9.2	68.71	4	70.80	68.50	5.2	4,320	0.12%
2021/07/27	8.2	74.08	1	74.30	73.40	7.2	4,285	0.17%
2021/07/26	5.4	76.79	1	76.00	75.90	4.4	4,256	0.10%
2021/07/23	9.2	76.13	6.2	76.75	74.30	3.1	4,235	0.07%
2021/07/22	40.2	79.06	30.2	79.15	79.20	10	4,227	0.24%
2021/07/21	1	73.10	1	74.10	73.10	0	3,804	0.00%
2021/07/20	5	74.30	6	74.17	73.30	-1	3,772	-0.03%
2021/07/19	14	75.82	9.2	75.73	76.00	4.8	3,730	0.13%
2021/07/16	8	73.63	8.1	73.83	73.90	-0.1	3,668	0.00%
2021/07/15	10	72.53	9	72.34	72.20	1	3,629	0.03%
2021/07/14	10.3	73.90	5	73.28	72.80	5.3	3,654	0.15%
2021/07/13	19	75.07	23	75.13	74.30	-4	3,585	-0.11%
2021/07/12	2	73.20	1	72.40	72.70	1	3,359	0.03%
2021/07/09	4	72.10	1	72.10	72.20	3	3,319	0.09%
2021/07/08	15	71.65	18.1	72.11	71.80	-3.1	3,293	-0.09%
2021/07/07	31	71.22	28	71.55	71.60	3	3,311	0.09%
2021/07/06	5	68.10	11	68.58	68.90	-6	3,143	-0.19%
2021/07/05	3.1	66.71	1	66.30	66.70	2.1	3,269	0.06%
2021/07/02	1	65.60	1	65.00	65.60	0	3,549	0.00%
2021/07/01	6	66.57	4	66.65	65.70	2	3,642	0.05%
2021/06/30	1	69.00	0	0.00	69.00	1	3,678	0.03%
2021/06/24	0	0.00	1	64.60	64.10	-1	3,674	-0.03%
2021/06/23	0	0.00	1	64.00	64.00	-1	3,697	-0.03%
2021/06/22	2	62.75	1	63.40	62.60	1	3,713	0.03%
2021/06/21	2	63.25	2	63.30	62.60	0	3,716	0.00%
2021/06/18	7	65.50	1	65.30	65.30	6	3,751	0.16%
2021/06/17	2	66.25	3	66.03	66.80	-1	3,826	-0.03%
2021/06/16	1	63.70	0	0.00	63.70	1	3,748	0.03%
2021/06/10	2	61.90	2	62.10	62.00	0	3,757	0.00%
2021/06/09	1	61.40	0	0.00	61.40	1	3,761	0.03%
2021/06/04	0	0.00	1	60.70	60.40	-1	3,827	-0.03%
2021/06/03	3	61.23	0	0.00	61.40	3	3,851	0.08%
2021/06/02	4	61.93	2	61.10	61.00	2	3,858	0.05%
2021/05/28	1	61.50	0	0.00	61.40	1	3,872	0.03%
2021/05/25	0	0.00	1	59.44	61.10	-1	3,874	-0.03%
2021/05/24	1	58.00	0	0.00	58.00	1	3,878	0.03%
2021/05/21	26	59.54	28	58.73	58.70	-2	3,914	-0.05%
2021/05/19	1	58.40	0	0.00	58.40	1	4,066	0.02%
2021/05/18	4	54.78	0	0.00	56.70	4	4,058	0.10%
2021/05/17	0	0.00	2	53.20	51.60	-2	4,088	-0.05%
2021/05/14	5	59.12	2	57.10	57.10	3	4,057	0.07%
2021/05/12	1	57.50	0	0.00	57.50	1	3,990	0.03%
2021/05/11	0	0.00	2	65.55	62.00	-2	3,935	-0.05%
2021/05/10	4	67.63	0	0.00	67.30	4	3,897	0.10%
2021/05/07	1	68.80	4	68.55	69.00	-3	3,889	-0.08%
2021/05/06	1	65.90	0	0.00	65.90	1	3,840	0.03%
2021/05/05	1	67.00	0	0.00	65.60	1	3,817	0.03%
2021/05/04	2	68.50	3	68.23	67.50	-1	3,813	-0.03%
2021/05/03	3	69.83	8	69.38	68.80	-5	3,789	-0.13%
2021/04/29	6	74.95	2	74.05	73.20	4	3,743	0.11%
2021/04/28	5	72.92	19	74.18	74.20	-14	3,688	-0.38%
2021/04/27	6	70.27	1	71.00	71.20	5	3,497	0.14%
2021/04/26	1	68.70	0	0.00	69.00	1	3,456	0.03%
2021/04/23	0	0.00	1	69.20	68.80	-1	3,462	-0.03%
2021/04/22	1	69.10	8	69.98	68.50	-7	3,473	-0.20%
2021/04/21	0	0.00	5	72.04	71.80	-5	3,441	-0.15%
2021/04/20	4	72.73	4	72.83	73.20	0	3,452	0.00%
2021/04/19	0	0.00	1	71.00	70.30	-1	3,435	-0.03%
2021/04/16	5	69.70	5	70.80	69.70	0	3,654	0.00%
2021/04/15	1	70.30	1	70.60	70.60	0	3,737	0.00%
2021/04/14	1	70.50	7	68.93	69.60	-6	3,748	-0.16%
2021/04/13	5	73.64	0	0.00	70.60	5	3,731	0.13%
2021/04/12	7	76.23	35	76.17	74.90	-28	3,660	-0.76%
2021/04/09	11.3	74.71	2	74.35	74.80	9.3	3,529	0.26%
2021/04/08	33	74.23	27	71.51	74.50	6	3,342	0.18%
2021/04/07	13	70.12	3	69.70	70.30	10	3,081	0.32%
2021/04/06	14	69.82	3	69.90	69.90	11	3,078	0.36%
2021/04/01	1	67.90	1	67.50	68.20	0	3,004	0.00%
2021/03/31	1	67.50	2	67.30	67.40	-1	3,007	-0.03%
2021/03/30	0	0.00	1	68.00	68.00	-1	3,170	-0.03%
2021/03/29	0	0.00	11	67.57	68.00	-11	3,158	-0.35%
2021/03/26	1	67.20	0	0.00	67.10	1	3,138	0.03%
2021/03/25	1	65.80	1	66.50	65.80	0	3,161	0.00%
2021/03/24	0	0.00	11	67.02	67.10	-11	3,182	-0.35%
2021/03/23	12	67.89	0	0.00	67.60	12	3,249	0.37%
2021/03/22	12	66.88	29	67.02	68.20	-17	3,243	-0.52%
2021/03/19	1	65.00	0	0.00	65.00	1	3,258	0.03%
2021/03/18	0	0.00	1	65.70	65.70	-1	3,367	-0.03%
2021/03/17	2	66.05	1	65.70	65.90	1	3,615	0.03%
2021/03/16	0	0.00	4	66.33	66.00	-4	3,957	-0.10%
2021/03/15	4	65.18	0	0.00	65.30	4	4,366	0.09%
2021/03/12	1	64.50	1	64.80	64.80	0	4,388	0.00%
2021/03/11	2	65.30	3	65.67	65.10	-1	4,451	-0.02%
2021/03/09	1	63.30	1	63.40	63.30	0	4,489	0.00%
2021/03/08	3	65.97	1	65.30	64.50	2	4,512	0.04%
2021/03/05	1	66.40	0	0.00	66.40	1	4,685	0.02%
2021/03/04	2	66.85	21	67.77	66.30	-19	4,720	-0.40%
2021/03/02	0	0.00	1	66.10	65.50	-1	4,733	-0.02%
2021/02/26	4	66.83	1	66.40	67.00	3	4,836	0.06%
2021/02/25	1	68.70	5	67.74	67.90	-4	4,996	-0.08%
2021/02/24	5	68.04	2	67.85	67.40	3	5,040	0.06%
2021/02/23	3	68.90	6	69.15	69.00	-3	5,273	-0.06%
2021/02/22	7	69.10	8	68.98	69.00	-1	5,389	-0.02%
2021/02/19	2	67.25	3	66.83	67.00	-1	5,353	-0.02%
2021/02/18	2	64.10	0	0.00	64.80	2	5,343	0.04%
2021/02/17	13	63.81	12	64.19	64.50	1	5,434	0.02%
2021/02/02	0	0.00	1	60.90	60.90	-1	6,240	-0.02%
2021/02/01	1	59.90	1	59.50	59.90	0	6,368	0.00%
2021/01/29	0	0.00	2	60.60	60.40	-2	6,507	-0.03%
2021/01/28	3	61.93	2	61.85	61.80	1	6,655	0.02%
2021/01/27	1	63.50	1	63.10	63.10	0	7,332	0.00%
2021/01/26	1	62.80	1	63.20	62.80	0	7,666	0.00%
2021/01/25	0.9	64.30	2	64.20	63.70	-1.1	7,649	-0.01%
2021/01/22	4	61.80	0	0.00	63.30	4	7,619	0.05%
2021/01/21	2	62.30	6	63.02	61.30	-4	7,605	-0.05%
2021/01/20	2	63.25	4	64.48	62.80	-2	7,577	-0.03%
2021/01/18	2	66.00	3	66.10	66.00	-1	7,539	-0.01%
2021/01/15	3	68.40	0	0.00	67.00	3	7,514	0.04%
2021/01/13	10	68.16	1	68.40	68.30	9	7,433	0.12%
2021/01/12	11	68.55	23	67.53	67.20	-12	7,388	-0.16%
2021/01/11	21.1	70.77	7	71.66	68.90	14.1	7,324	0.19%
2021/01/08	2	67.05	9	67.02	67.60	-7	7,102	-0.10%
2021/01/07	8	65.79	9	65.69	65.40	-1	6,988	-0.01%
2021/01/06	8	65.93	6	65.60	64.90	2	6,963	0.03%
2021/01/05	4	67.63	1	67.00	67.00	3	6,910	0.04%
2021/01/04	5	66.20	2	66.50	66.20	3	6,848	0.04%
2020/12/31	26	66.65	2	67.30	66.60	24	6,834	0.35%
2020/12/30	1	67.20	17	67.06	67.30	-16	6,800	-0.24%
2020/12/29	12	67.28	6	67.10	66.70	6	6,763	0.09%
2020/12/28	24	65.82	0	0.00	65.80	24	6,659	0.36%
2020/12/25	10	66.10	1	66.30	65.80	9	6,631	0.14%
2020/12/24	26	67.59	16	66.77	66.10	10	6,638	0.15%
2020/12/23	10	64.85	10.2	64.76	64.80	-0.2	6,457	0.00%
2020/12/22	1	65.40	0	0.00	63.50	1	6,439	0.02%
2020/12/21	1	64.60	0	0.00	64.60	1	6,415	0.02%
2020/12/18	2	65.20	15	65.51	65.00	-13	6,365	-0.20%
2020/12/17	8	65.91	13	66.26	66.50	-5	6,316	-0.08%
2020/12/16	2	67.30	0	0.00	67.30	2	6,240	0.03%
2020/12/15	17	68.32	9	69.59	66.30	8	6,205	0.13%
2020/12/14	25	71.76	10	71.20	70.70	15	6,088	0.25%
2020/12/11	26	69.45	41	70.46	71.60	-15	6,031	-0.25%
2020/12/10	63	71.14	61	71.18	70.00	2	5,796	0.03%
2020/12/09	98	70.44	76.2	70.18	70.20	21.8	5,449	0.40%
2020/12/08	5	65.48	1	65.50	65.50	4	4,990	0.08%
2020/12/07	8	65.78	6	66.18	65.20	2	4,955	0.04%
2020/12/04	1	65.50	1	66.10	66.00	0	4,874	0.00%
2020/12/03	8	66.21	10	65.75	65.30	-2	4,855	-0.04%
2020/12/02	3	64.93	1	64.90	64.80	2	4,781	0.04%
2020/12/01	94	65.67	82	66.33	65.80	12	4,740	0.25%
2020/11/26	4	63.70	3	63.50	64.30	1	4,548	0.02%
2020/11/25	3	63.80	15	63.86	63.30	-12	4,518	-0.27%
2020/11/24	11	66.62	23	65.42	65.00	-12	4,402	-0.27%
2020/11/23	0	0.00	2	66.45	66.40	-2	4,245	-0.05%
2020/11/20	38	68.16	53	67.82	66.10	-15	4,237	-0.35%
2020/11/19	23	65.72	11	65.39	66.40	12	3,957	0.30%
2020/11/18	2	64.50	8	63.94	64.20	-6	3,780	-0.16%
2020/11/17	2	63.00	2	63.30	62.80	0	3,707	0.00%
2020/11/16	21.2	64.32	21	65.08	64.10	0.2	3,670	0.01%
2020/11/13	36	64.57	27.3	64.61	64.50	8.7	3,596	0.24%
2020/11/12	17	64.74	20.1	64.78	64.20	-3.1	3,501	-0.09%
2020/11/11	70.1	64.89	62	65.13	63.90	8.1	3,355	0.24%
2020/11/10	23.3	61.66	22	61.41	61.90	1.3	2,916	0.04%
2020/11/09	19	61.11	1	61.40	60.60	18	2,751	0.65%
2020/11/06	4	61.25	3	60.93	60.10	1	2,648	0.04%
2020/11/05	28	60.67	13	59.98	61.50	15	2,593	0.58%
2020/11/04	41	60.11	54	60.02	60.90	-13	2,456	-0.53%
2020/11/03	7	55.46	22	58.65	58.70	-15	1,875	-0.80%
2020/10/26	0	0.00	1	55.80	55.80	-1	1,880	-0.05%
2020/10/20	2	55.40	1	55.20	55.30	1	1,901	0.05%
2020/10/14	0	0.00	4	54.23	54.00	-4	1,873	-0.21%
2020/10/13	1	54.30	0	0.00	53.70	1	1,865	0.05%
2020/10/12	1	53.10	0	0.00	53.00	1	1,859	0.05%
2020/10/08	0	0.00	6	53.80	53.70	-6	1,870	-0.32%
2020/10/07	1	53.60	5	53.50	53.40	-4	1,878	-0.21%
2020/10/06	1	53.30	0	0.00	53.50	1	1,901	0.05%
2020/09/29	11	53.50	12	53.58	52.10	-1	1,989	-0.05%
2020/09/24	1	52.00	0	0.00	51.70	1	2,058	0.05%
2020/09/22	1	54.00	3	53.77	53.60	-2	2,063	-0.10%
2020/09/21	0	0.00	0.4	54.00	54.20	-0.4	2,082	-0.02%
2020/09/18	10	56.00	0	0.00	55.40	10	2,081	0.48%
2020/09/16	20	55.47	21	55.73	55.30	-1	2,061	-0.05%
2020/09/15	1	55.10	0	0.00	55.00	1	2,007	0.05%
2020/09/14	0	0.00	1	53.80	54.50	-1	2,001	-0.05%
2020/09/11	0	0.00	0	53.60	53.20	0	2,004	0.00%
2020/09/10	0	0.00	2	54.10	53.60	-2	2,011	-0.10%
2020/09/09	1	54.30	0	0.00	54.30	1	2,026	0.05%
2020/09/08	1	54.50	2	54.45	53.70	-1	2,034	-0.05%
2020/09/07	0	0.00	7	53.50	53.20	-7	2,046	-0.34%
2020/09/04	5	53.46	6	53.40	53.90	-1	2,070	-0.05%
2020/09/03	1	55.20	0	0.00	54.40	1	2,077	0.05%
2020/09/02	2	55.35	1	55.20	54.80	1	2,096	0.05%
2020/09/01	2	55.80	4	55.63	55.50	-2	2,127	-0.09%
2020/08/31	0	0.00	4	54.50	54.00	-4	2,184	-0.18%
2020/08/28	7	54.40	0	0.00	54.10	7	2,332	0.30%
2020/08/26	3	54.03	1	54.30	54.10	2	2,335	0.09%
2020/08/20	2	52.20	2	50.85	51.00	0	2,321	0.00%
2020/08/19	3	54.00	8	54.39	54.40	-5	2,296	-0.22%
2020/08/18	1	55.40	0	0.00	54.70	1	2,275	0.04%
2020/08/14	0	0.00	1	54.40	55.30	-1	2,269	-0.04%
2020/08/12	3	55.50	1	55.00	55.20	2	2,287	0.09%
2020/08/11	8	57.46	12	57.39	55.80	-4	2,272	-0.18%
2020/08/10	4	56.93	6	56.90	57.50	-2	2,196	-0.09%
2020/08/07	29	57.50	9	57.56	57.30	20	2,208	0.91%
2020/08/06	4	57.20	7	57.29	56.30	-3	2,128	-0.14%
2020/08/05	15	55.19	18	55.98	56.70	-3	2,022	-0.15%
2020/08/04	0	0.00	1	51.60	52.00	-1	1,842	-0.05%
2020/08/03	3	51.10	0	0.00	50.50	3	1,865	0.16%
2020/07/31	1	50.20	0	0.00	50.10	1	1,878	0.05%
2020/07/28	0	0.00	2	50.38	49.50	-2	2,084	-0.10%
2020/07/24	2	52.80	2	51.80	51.70	0	2,265	0.00%
2020/07/23	5	52.90	1	53.20	52.40	4	2,321	0.17%
2020/07/22	1	53.10	0	0.00	53.10	1	2,402	0.04%
2020/07/13	5	54.76	0	0.00	55.10	5	3,018	0.17%
2020/07/10	4	56.10	0	0.00	53.90	4	3,143	0.13%
2020/07/09	3	56.90	1	56.60	55.90	2	3,138	0.06%
2020/07/08	0	0.00	1	57.50	56.80	-1	3,152	-0.03%
2020/07/07	9	57.04	6	57.55	57.90	3	3,248	0.09%
2020/07/03	4	54.70	0	0.00	54.50	4	3,486	0.11%
2020/06/30	0	0.00	1	53.20	53.80	-1	3,573	-0.03%
2020/06/29	2	54.00	3	53.97	53.90	-1	3,572	-0.03%
2020/06/23	1	55.60	2	55.15	54.70	-1	3,628	-0.03%
2020/06/22	1	55.20	4	55.25	55.00	-3	3,655	-0.08%
2020/06/19	2	56.00	1	55.20	55.00	1	3,710	0.03%
2020/06/18	1	55.00	0	0.00	55.60	1	3,736	0.03%
2020/06/17	0	0.00	20	55.67	55.40	-20	3,750	-0.53%
2020/06/15	2	54.50	1	55.10	54.50	1	3,866	0.03%
2020/06/12	6	54.35	41	53.83	55.40	-35	3,913	-0.89%
2020/06/11	5	57.38	4	57.43	56.20	1	3,952	0.03%
2020/06/10	1	58.40	3	58.90	58.40	-2	3,988	-0.05%
2020/06/09	1	59.40	0	0.00	58.50	1	4,054	0.02%
2020/06/08	8	59.18	3	59.00	59.00	5	4,095	0.12%
2020/06/05	40	59.11	7	59.04	58.90	33	4,081	0.81%
2020/06/04	21	58.58	20	58.94	58.10	1	4,023	0.02%
2020/06/03	1	56.80	0	0.00	56.20	1	3,911	0.03%
2020/06/01	4	56.45	4	56.45	56.10	0	3,922	0.00%
2020/05/28	1	54.60	1	55.50	54.30	0	3,969	0.00%
2020/05/27	5	55.64	3	55.50	55.50	2	4,009	0.05%
2020/05/22	0	0.00	1	55.70	54.30	-1	4,210	-0.02%
2020/05/21	1	55.90	2	56.50	55.90	-1	4,225	-0.02%
2020/05/20	2	56.10	1	57.10	55.80	1	4,278	0.02%
2020/05/19	1	55.80	1	55.30	55.80	0	4,295	0.00%
2020/05/18	1	54.20	0	0.00	54.20	1	4,394	0.02%
2020/05/14	0	0.00	2	57.95	56.10	-2	4,569	-0.04%
2020/05/13	2	58.40	2	57.80	58.40	0	4,561	0.00%
2020/05/12	0	0.00	1	57.90	57.90	-1	4,570	-0.02%
2020/05/07	2	58.60	0	0.00	58.70	2	4,641	0.04%
2020/05/06	10	58.68	4	58.80	58.40	6	4,650	0.13%
2020/05/05	27	61.03	28	60.43	59.00	-1	4,665	-0.02%
2020/05/04	5	58.28	3	58.37	58.40	2	4,627	0.04%
2020/04/30	30	60.92	28	61.09	59.80	2	4,720	0.04%
2020/04/29	12	57.89	14	57.93	58.30	-2	4,621	-0.04%
2020/04/28	13	58.18	13	58.20	57.50	0	4,640	0.00%
2020/04/27	8	57.45	6	57.80	57.50	2	4,619	0.04%
2020/04/24	26	56.92	21	57.17	56.50	5	4,558	0.11%
2020/04/23	36	56.49	34	56.86	56.50	2	4,548	0.04%
2020/04/22	30	56.04	30	55.82	57.20	0	4,547	0.00%
2020/04/21	21	54.79	21	55.15	54.80	0	4,497	0.00%
2020/04/20	1	56.20	1	56.80	56.90	0	4,586	0.00%
2020/04/17	26	57.92	29	57.28	55.70	-3	4,595	-0.07%
2020/04/16	20	57.45	24	57.43	57.00	-4	4,567	-0.09%
2020/04/15	17	54.75	17	55.01	56.90	0	4,479	0.00%
2020/04/10	87	52.73	87	52.84	51.80	0	4,886	0.00%
2020/04/09	72	52.12	62	52.49	51.60	10	5,264	0.19%
2020/04/08	55	48.39	54	48.03	50.70	1	5,168	0.02%
2020/04/07	12	46.06	12	46.14	46.10	0	5,205	0.00%
2020/04/06	0	0.00	3	43.17	43.60	-3	5,481	-0.05%
2020/03/31	1	42.90	1	43.30	42.00	0	6,199	0.00%
2020/03/27	18	42.66	19	43.37	41.80	-1	6,880	-0.01%
2020/03/26	22	41.50	23	41.60	42.05	-1	6,853	-0.01%
2020/03/25	8	42.04	9	42.32	42.00	-1	6,947	-0.01%
2020/03/24	7	40.19	6	39.64	40.35	1	6,946	0.01%
2020/03/23	8	37.53	10	36.85	37.60	-2	6,914	-0.03%
2020/03/19	16	37.44	25	37.09	35.15	-9	6,846	-0.13%
2020/03/18	10	39.24	7	41.54	39.05	3	6,788	0.04%
2020/03/17	2	41.98	0	0.00	41.00	2	6,745	0.03%
2020/03/16	17	45.34	19	46.78	43.80	-2	6,691	-0.03%
2020/03/13	2	46.65	1	46.45	47.20	1	6,648	0.02%
2020/03/12	1	52.00	3	53.17	51.30	-2	6,626	-0.03%
2020/03/11	8	57.03	13	58.61	56.70	-5	6,598	-0.08%
2020/03/10	8	56.50	7	57.34	58.90	1	6,611	0.02%
2020/03/09	5	58.52	0	0.00	57.40	5	6,692	0.07%
2020/03/04	2	60.20	2	60.10	60.20	0	6,922	0.00%
2020/03/03	6	61.35	5	62.60	61.10	1	6,896	0.01%
2020/03/02	6	60.52	8	60.50	61.50	-2	6,899	-0.03%
2020/02/27	5	63.20	7	63.47	60.60	-2	6,896	-0.03%
2020/02/26	4	65.35	3	65.57	64.60	1	6,821	0.01%
2020/02/25	9	66.90	7	67.04	66.70	2	6,763	0.03%
2020/02/24	6	66.10	7	66.09	66.10	-1	6,677	-0.01%
2020/02/21	24	67.16	15	67.18	66.70	9	6,655	0.14%
2020/02/20	7	67.01	7	67.86	67.00	0	6,595	0.00%
2020/02/19	21	67.29	17	67.45	67.60	4	6,554	0.06%
2020/02/18	23	67.30	20	67.37	68.00	3	6,440	0.05%
2020/02/17	1	65.00	0	0.00	64.80	1	6,253	0.02%
2020/02/14	1	65.20	1	64.50	65.20	0	6,305	0.00%
2020/02/13	2	65.35	0	0.00	64.40	2	6,280	0.03%
2020/02/12	3	65.20	1	65.50	65.50	2	6,278	0.03%
2020/02/11	1	66.50	2	65.80	65.20	-1	6,244	-0.02%
2020/02/10	2	62.30	3	63.40	64.00	-1	6,183	-0.02%
2020/02/07	12	64.38	12	65.03	63.60	0	6,187	0.00%
2020/02/06	5	64.96	3	65.53	64.50	2	6,158	0.03%
2020/02/05	7	64.20	11	64.65	64.00	-4	6,112	-0.07%
2020/02/04	21	64.79	19	64.96	65.20	2	6,057	0.03%
2020/02/03	4	58.95	4	58.75	60.50	0	5,954	0.00%
2020/01/30	4	62.40	0	0.00	62.40	4	5,865	0.07%
2020/01/20	1	69.50	23	69.33	69.30	-22	5,826	-0.38%
2020/01/17	0	0.00	14	69.79	69.70	-14	5,830	-0.24%
2020/01/16	14	70.61	27	70.59	70.20	-13	5,867	-0.22%
2020/01/15	10	69.67	6	70.02	69.40	4	5,798	0.07%
2020/01/14	13	70.02	13	70.28	70.50	0	5,765	0.00%
2020/01/13	4	67.35	4	67.80	68.30	0	5,727	0.00%
2020/01/10	3	68.77	6	68.82	68.30	-3	5,671	-0.05%
2020/01/09	1	69.60	1	70.50	68.70	0	5,628	0.00%
2020/01/08	16	68.55	24	68.70	68.90	-8	5,564	-0.14%
2020/01/07	104	69.15	100	69.26	67.00	4	5,492	0.07%	大買/
2020/01/06	16	72.39	53	72.66	72.50	-37	5,285	-0.70%
2020/01/03	156	74.19	142	74.37	72.00	14	5,151	0.27%	大買/大賣/
2020/01/02	16	70.94	9.2	70.85	70.60	6.8	4,706	0.14%
2019/12/31	45	71.55	48	71.80	71.10	-3	4,680	-0.06%
2019/12/30	18	71.96	43	71.77	72.10	-25	4,579	-0.55%
2019/12/27	52	68.98	75	69.09	69.70	-23	4,286	-0.54%
2019/12/26	91	68.10	53	68.60	66.90	38	4,099	0.93%
2019/12/25	82	65.70	68	65.87	67.60	14	4,031	0.35%
2019/12/24	75	62.43	82	62.49	62.60	-7	3,940	-0.18%
2019/12/23	2	60.45	0	0.00	60.50	2	3,961	0.05%
2019/12/20	7	61.17	7	60.70	60.70	0	3,944	0.00%
2019/12/19	0	0.00	20	60.75	60.40	-20	3,818	-0.52%
2019/12/16	23	59.31	23	59.42	59.50	0	3,745	0.00%
2019/12/13	4	58.10	4	59.20	58.10	0	3,737	0.00%
2019/12/12	4	58.70	4	59.70	58.70	0	3,761	0.00%
2019/12/11	5	59.40	5	59.40	59.40	0	3,745	0.00%
2019/12/09	16	61.12	3	60.80	60.40	13	3,723	0.35%
2019/12/05	0	0.00	3	61.00	60.00	-3	3,643	-0.08%
2019/12/04	15	60.81	21	60.98	60.00	-6	3,623	-0.17%
2019/12/03	71	60.47	54	60.65	60.50	17	3,554	0.48%
2019/11/27	0	0.00	2	58.15	58.10	-2	3,546	-0.06%
2019/11/26	1	57.30	0	0.00	57.20	1	3,513	0.03%
2019/11/20	0	0.00	1	55.60	55.40	-1	3,538	-0.03%
2019/11/19	0	0.00	1	56.90	56.60	-1	3,542	-0.03%
2019/11/14	2	56.70	0	0.00	56.60	2	3,565	0.06%
2019/11/13	6	57.05	11	58.31	57.20	-5	3,560	-0.14%
2019/11/12	1	55.90	0	0.00	55.90	1	3,506	0.03%
2019/11/11	1	54.50	1	54.50	54.70	0	3,513	0.00%
2019/11/08	4	57.30	5	57.86	57.30	-1	3,494	-0.03%
2019/11/07	4.5	57.52	5	58.36	57.50	-0.5	3,502	-0.01%
2019/11/06	4	58.80	3	58.50	58.80	1	3,506	0.03%
2019/11/05	4	58.70	4	59.00	58.70	0	3,522	0.00%
2019/11/01	1	58.60	3	59.00	58.70	-2	3,585	-0.06%
2019/10/30	0	0.00	1	60.40	60.20	-1	3,557	-0.03%
2019/10/29	1	60.00	0	0.00	59.80	1	3,573	0.03%
2019/10/25	8	61.30	8	62.50	61.30	0	3,693	0.00%
2019/10/24	15.5	61.87	12	61.73	62.00	3.5	3,672	0.10%
2019/10/23	7	60.80	8	61.06	60.80	-1	3,605	-0.03%
2019/10/21	20	61.41	16	61.20	61.50	4	3,595	0.11%
2019/10/18	7	59.70	7	60.10	59.70	0	3,504	0.00%
2019/10/17	10	59.90	4	59.10	59.90	6	3,499	0.17%
2019/10/16	13	59.49	23	61.23	59.40	-10	3,496	-0.29%
2019/10/15	16	61.86	15	61.49	61.20	1	3,445	0.03%
2019/10/14	6	61.17	0	0.00	60.90	6	3,342	0.18%
2019/10/09	2	60.60	0	0.00	60.80	2	3,319	0.06%
2019/10/08	11	59.80	11	61.30	59.80	0	3,280	0.00%
2019/10/07	29	61.00	29	61.29	60.50	0	3,234	0.00%
2019/10/04	38	60.39	36	60.78	60.40	2	3,199	0.06%
2019/10/03	2	59.90	10	59.85	60.30	-8	3,164	-0.25%
2019/10/02	41	60.85	21	61.42	60.80	20	3,158	0.63%
2019/10/01	76	61.91	64	61.64	61.70	12	3,055	0.39%
2019/09/27	40	58.32	52	58.73	59.70	-12	2,837	-0.42%
2019/09/26	13	56.91	5	57.18	56.80	8	2,554	0.31%
2019/09/25	0	0.00	1	54.00	53.90	-1	2,294	-0.04%
2019/09/23	0	0.00	1	54.60	54.90	-1	2,358	-0.04%
2019/09/20	1	55.20	0	0.00	54.40	1	2,380	0.04%
2019/09/17	4	55.80	1	54.80	54.80	3	2,495	0.12%
2019/09/10	1	53.60	1	53.50	53.50	0	2,749	0.00%
2019/09/06	7	54.40	14	54.90	54.40	-7	2,813	-0.25%
2019/09/05	11	55.52	0	0.00	55.40	11	2,799	0.39%
2019/09/04	5	55.00	5	55.00	55.00	0	2,758	0.00%
2019/09/03	8	54.90	9	55.41	54.90	-1	2,772	-0.04%
2019/09/02	5	55.90	12	55.59	55.70	-7	2,768	-0.25%
2019/08/30	18	55.06	2	54.65	55.50	16	2,728	0.59%
2019/08/29	7	50.60	2	50.75	50.80	5	2,588	0.19%
2019/08/28	5	51.38	4	50.90	51.00	1	2,681	0.04%
2019/08/26	0	0.00	7	50.47	50.40	-7	2,699	-0.26%
2019/08/20	4	54.85	2	54.80	54.10	2	2,937	0.07%
2019/08/19	1	54.90	2	54.35	54.90	-1	2,962	-0.03%
2019/08/16	0	0.00	1	52.60	53.30	-1	3,011	-0.03%
2019/08/15	1	52.50	1	53.00	52.30	0	3,164	0.00%
2019/08/13	1	54.20	4	54.33	54.10	-3	3,330	-0.09%
2019/08/12	1	55.30	3	54.50	55.30	-2	3,338	-0.06%
2019/08/08	9	54.43	3	55.10	54.80	6	3,355	0.18%
2019/08/07	0	0.00	1	57.80	54.10	-1	3,384	-0.03%
2019/08/06	3	56.23	2	56.60	56.70	1	3,379	0.03%
2019/08/05	1	58.70	1	59.60	58.70	0	3,380	0.00%
2019/08/02	5	61.62	4	62.50	61.50	1	3,378	0.03%
2019/07/31	11	62.87	24	62.70	62.80	-13	3,433	-0.38%
2019/07/30	15	64.79	8	63.78	63.30	7	3,413	0.21%
2019/07/29	0	0.00	1	61.80	61.50	-1	3,285	-0.03%
2019/07/18	0	0.00	1	62.50	61.00	-1	3,461	-0.03%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/16	0	0.00	1	63.40	63.10	-1	3,515	-0.03%
2019/07/15	2	62.60	1	62.40	62.70	1	3,559	0.03%
2019/07/12	1	63.40	1	63.90	63.60	0	3,669	0.00%
2019/07/11	6	63.30	8	63.85	63.30	-2	3,844	-0.05%
2019/07/10	3	63.47	31	63.51	63.70	-28	3,869	-0.72%
2019/07/09	7	67.81	1	67.30	67.10	6	3,870	0.16%
2019/07/08	1	69.50	3	69.07	68.30	-2	3,891	-0.05%
2019/07/05	1	70.30	3	70.60	70.30	-2	4,010	-0.05%
2019/07/04	27	70.49	24	70.55	70.10	3	4,133	0.07%
2019/07/03	14	68.34	7	68.10	68.10	7	4,279	0.16%
2019/07/02	7	67.76	6	67.90	67.70	1	4,259	0.02%
2019/07/01	23	67.90	23	67.97	67.80	0	4,317	0.00%
2019/06/28	2	66.50	0	0.00	66.50	2	4,294	0.05%
2019/06/27	1	66.70	0	0.00	66.60	1	4,358	0.02%
2019/06/25	1	66.60	1	67.60	66.30	0	4,476	0.00%
2019/06/24	3	67.37	3	67.40	67.60	0	4,471	0.00%
2019/06/21	5	66.16	5	65.50	66.00	0	4,425	0.00%
2019/06/20	56	66.82	57	66.97	66.50	-1	4,435	-0.02%
2019/06/19	0	0.00	1	64.60	64.50	-1	4,492	-0.02%
2019/06/18	1	63.70	1	63.90	63.60	0	4,496	0.00%
2019/06/17	1	64.90	1	64.00	64.90	0	4,512	0.00%
2019/06/12	0	0.00	3	63.00	62.90	-3	4,576	-0.07%
2019/06/06	2	61.80	5	62.30	61.80	-3	4,652	-0.06%
2019/06/05	7	64.67	2	66.10	64.10	5	4,644	0.11%
2019/06/04	3	65.83	6	65.95	65.10	-3	4,667	-0.06%
2019/06/03	2	63.35	2	64.30	64.40	0	4,618	0.00%
2019/05/31	4	63.93	3	64.37	63.80	1	4,631	0.02%
2019/05/30	2	63.80	0	0.00	63.90	2	4,632	0.04%
2019/05/29	1	63.60	3	63.60	63.50	-2	4,663	-0.04%
2019/05/28	7	63.27	2	62.60	62.70	5	4,810	0.10%
2019/05/27	18	65.79	16	65.71	65.20	2	4,898	0.04%
2019/05/24	1	64.90	1	64.60	64.40	0	4,895	0.00%
2019/05/23	3	64.70	2	64.50	64.10	1	5,218	0.02%
2019/05/22	82	67.15	96	66.69	65.90	-14	5,268	-0.27%
2019/05/21	41	63.94	30	63.29	66.00	11	5,385	0.20%
2019/05/17	5	61.34	4	61.43	61.60	1	5,665	0.02%
2019/05/16	2	62.85	0	0.00	61.40	2	5,849	0.03%
2019/05/15	2	62.80	23	62.57	63.50	-21	6,244	-0.34%
2019/05/14	4	58.83	1	58.80	60.40	3	6,722	0.04%
2019/05/13	4	60.20	4	60.40	60.10	0	6,998	0.00%
2019/05/10	3	62.90	2	64.00	62.70	1	6,989	0.01%
2019/05/09	4	62.55	6	63.60	63.60	-2	6,969	-0.03%
2019/05/06	1	68.50	1	69.00	68.20	0	7,101	0.00%
2019/05/03	1	70.10	2	70.50	71.00	-1	7,100	-0.01%
2019/05/02	1	69.80	1	69.80	70.00	0	7,104	0.00%
2019/04/30	1	68.80	1	69.20	69.70	0	7,143	0.00%
2019/04/29	6	69.53	5	70.46	69.00	1	7,263	0.01%
2019/04/26	1	72.00	5	72.20	72.20	-4	7,232	-0.06%
2019/04/25	11	72.15	10	71.95	72.90	1	7,294	0.01%
2019/04/24	3	73.70	0	0.00	73.20	3	7,325	0.04%
2019/04/23	8	73.90	6	74.15	73.60	2	7,418	0.03%
2019/04/22	7	75.76	8	75.93	75.70	-1	7,419	-0.01%
2019/04/19	10	75.72	12	76.11	76.00	-2	7,626	-0.03%
2019/04/18	7	76.53	71	76.80	75.60	-64	7,724	-0.83%
2019/04/17	20	78.42	53	77.31	76.80	-33	7,822	-0.42%
2019/04/16	1	75.70	1	75.50	75.70	0	7,674	0.00%
2019/04/15	3	75.73	1	75.70	75.60	2	7,676	0.03%
2019/04/12	1	75.20	1	76.10	75.00	0	7,733	0.00%
2019/04/11	33	78.05	18	78.41	76.60	15	7,723	0.19%
2019/04/10	37	77.64	15	77.02	76.80	22	7,584	0.29%
2019/04/09	23	77.14	42	77.17	76.60	-19	7,474	-0.25%
2019/04/08	98	75.06	4	74.88	73.60	94	7,278	1.29%
2019/04/03	2	74.10	5	73.76	74.40	-3	7,305	-0.04%
2019/04/02	7	73.56	0	0.00	72.60	7	7,269	0.10%
2019/04/01	5	72.76	6	72.72	73.20	-1	7,294	-0.01%
2019/03/29	25	74.52	26	74.70	74.00	-1	7,264	-0.01%
2019/03/28	1	73.50	3	73.00	73.10	-2	7,276	-0.03%
2019/03/26	1	73.00	2	72.50	72.30	-1	7,429	-0.01%
2019/03/25	8	72.85	5	73.16	72.00	3	7,489	0.04%
2019/03/22	31	74.80	22	74.58	74.70	9	7,512	0.12%
2019/03/21	35	72.63	3	72.73	72.80	32	7,397	0.43%
2019/03/20	1	71.50	2	72.05	72.30	-1	7,516	-0.01%
2019/03/19	2	71.75	2	71.80	71.30	0	7,632	0.00%
2019/03/18	2	72.10	1	72.00	71.90	1	7,771	0.01%
2019/03/15	11	72.05	11	72.24	71.60	0	7,938	0.00%
2019/03/14	3	72.27	2	71.65	71.00	1	8,057	0.01%
2019/03/13	12	72.00	12	71.95	71.90	0	8,353	0.00%
2019/03/12	22	72.01	24	72.09	71.70	-2	8,516	-0.02%
2019/03/11	2	70.40	6	70.08	71.50	-4	8,893	-0.04%
2019/03/08	47	68.99	43	69.04	69.60	4	8,968	0.04%
2019/03/07	3	70.27	3	70.17	70.50	0	9,192	0.00%
2019/03/06	15	73.17	14	73.41	72.40	1	9,738	0.01%
2019/03/05	15	72.74	22	72.74	72.20	-7	10,232	-0.07%
2019/03/04	55	72.35	50	72.26	73.60	5	10,311	0.05%
2019/02/27	64	72.62	61	72.66	71.80	3	10,333	0.03%
2019/02/26	25	78.21	27	78.18	76.30	-2	10,247	-0.02%
2019/02/25	10	77.64	16	77.68	76.50	-6	10,412	-0.06%
2019/02/22	36	78.70	33	78.83	77.10	3	10,600	0.03%
2019/02/21	6	76.55	7	76.63	78.10	-1	10,469	-0.01%
2019/02/20	35	78.27	52	78.38	76.70	-17	10,503	-0.16%
2019/02/19	16	76.79	15	77.01	76.10	1	10,694	0.01%
2019/02/18	21	76.40	25	76.50	76.60	-4	10,690	-0.04%
2019/02/15	9	74.33	12	74.84	73.60	-3	10,588	-0.03%
2019/02/14	272	76.39	265	76.89	76.40	7	10,592	0.07%	大買/大賣/
2019/02/13	238	73.46	225	72.96	75.90	13	10,412	0.12%	大買/大賣/
2019/02/12	45	65.83	48	66.22	69.00	-3	10,240	-0.03%
2019/02/11	1	63.10	3	62.80	62.80	-2	10,454	-0.02%
2019/01/30	1	62.70	3	62.00	61.90	-2	10,752	-0.02%
2019/01/29	17	61.95	17	62.10	62.10	0	11,015	0.00%
2019/01/28	10	64.33	12	64.30	62.80	-2	11,318	-0.02%
2019/01/25	39	63.34	43	63.66	63.30	-4	11,926	-0.03%
2019/01/24	2	62.80	3	62.00	62.00	-1	12,113	-0.01%
2019/01/23	1	61.70	0	0.00	62.50	1	12,250	0.01%
2019/01/22	3	63.17	5	63.20	62.60	-2	12,402	-0.02%
2019/01/21	68	64.49	66	64.50	63.70	2	12,520	0.02%
2019/01/18	7	61.80	7	61.94	62.20	0	12,571	0.00%
2019/01/17	11	63.09	13	62.91	61.20	-2	12,676	-0.02%
2019/01/16	2	61.90	11	61.85	61.80	-9	12,751	-0.07%
2019/01/15	45	62.35	48	62.33	61.90	-3	12,833	-0.02%
2019/01/14	9	60.99	10	61.22	60.80	-1	12,870	-0.01%
2019/01/11	108	62.59	104	62.52	61.00	4	13,041	0.03%	大買/大賣/
2019/01/10	62	60.94	59	60.75	60.60	3	12,973	0.02%
2019/01/09	35	58.85	50	59.40	61.90	-15	13,042	-0.12%
2019/01/08	12	56.67	17	56.71	57.30	-5	13,120	-0.04%
2019/01/07	9	56.73	6	56.70	56.60	3	13,515	0.02%
2019/01/04	43	54.76	46	54.96	54.90	-3	13,604	-0.02%
2019/01/03	5	57.20	0	0.00	57.10	5	13,685	0.04%
2019/01/02	4	59.70	1	59.10	59.00	3	13,958	0.02%
2018/12/28	9	60.76	9	60.88	59.90	0	14,233	0.00%
2018/12/27	21	61.45	20	61.69	60.50	1	14,413	0.01%
2018/12/26	21	61.68	22	61.49	59.00	-1	14,462	-0.01%
2018/12/25	12	60.22	14	60.18	60.10	-2	14,485	-0.01%
2018/12/24	11	61.95	11	62.03	62.10	0	14,527	0.00%
2018/12/22	6	61.68	6	62.12	61.30	0	14,512	0.00%
2018/12/21	45	61.28	52	61.25	63.00	-7	14,582	-0.05%
2018/12/20	5	62.06	2	61.05	60.00	3	14,517	0.02%
2018/12/19	30	64.88	17	64.97	63.60	13	14,507	0.09%
2018/12/18	30	64.21	30	64.43	63.90	0	14,503	0.00%
2018/12/17	29	65.91	25	66.26	65.60	4	14,519	0.03%
2018/12/14	58	64.87	57	64.84	65.50	1	14,576	0.01%
2018/12/13	71	67.84	83	68.14	67.10	-12	14,561	-0.08%
2018/12/12	72	68.49	80	68.66	68.80	-8	14,521	-0.06%
2018/12/11	73	67.72	70	68.04	66.70	3	14,434	0.02%
2018/12/10	121	65.87	117	66.40	67.20	4	14,491	0.03%	大買/大賣/
2018/12/07	26	69.41	33	69.22	69.70	-7	14,415	-0.05%
2018/12/06	23	71.05	16	73.32	67.30	7	14,448	0.05%
2018/12/05	41	72.93	25	73.04	73.00	16	14,263	0.11%
2018/12/04	69	77.06	56	77.13	75.50	13	14,275	0.09%
2018/12/03	32	73.33	24	74.92	76.40	8	14,102	0.06%
2018/11/30	59	69.03	77	69.41	69.50	-18	14,155	-0.13%
2018/11/29	136	67.76	112	67.79	68.10	24	14,093	0.17%	大買/大賣/
2018/11/28	33	62.65	121	62.66	65.30	-88	13,716	-0.64%	大賣/
2018/11/27	42	58.87	55	59.05	59.40	-13	13,348	-0.10%
2018/11/26	79	58.63	74	58.64	58.60	5	13,347	0.04%
2018/11/23	12	57.89	10	57.83	57.80	2	13,458	0.01%
2018/11/22	106	59.44	87	60.47	57.00	19	13,528	0.14%	大買/
2018/11/21	54	58.12	68	58.51	59.40	-14	13,579	-0.10%
2018/11/20	82	57.65	89	57.94	57.30	-7	13,537	-0.05%
2018/11/19	54	57.15	35	57.13	57.10	19	13,560	0.14%
2018/11/16	111	57.49	63	57.56	56.40	48	13,824	0.35%	大買/
2018/11/15	63	54.55	67	54.70	55.00	-4	13,509	-0.03%
2018/11/14	54	55.30	52	55.70	54.00	2	13,510	0.01%
2018/11/13	116	53.27	110	53.40	55.10	6	13,492	0.04%	大買/大賣/
2018/11/12	67	55.51	53	55.59	55.60	14	13,591	0.10%
2018/11/09	78	56.68	88	57.12	57.70	-10	13,746	-0.07%
2018/11/08	77	59.37	64	60.23	56.20	13	13,654	0.10%
2018/11/07	64	55.07	75	55.82	58.80	-11	13,455	-0.08%
2018/11/06	84	57.13	68	57.86	53.50	16	13,424	0.12%
2018/11/05	77	56.45	79	56.62	58.00	-2	13,464	-0.01%
2018/11/02	126	57.07	164	58.09	56.40	-38	13,495	-0.28%	大買/大賣/
2018/11/01	62	52.09	61	52.15	54.60	1	13,223	0.01%
2018/10/31	49	47.60	52	47.99	49.65	-3	13,172	-0.02%
2018/10/30	49	47.03	46	47.33	45.15	3	13,202	0.02%
2018/10/29	34	49.21	34	49.41	48.30	0	13,405	0.00%
2018/10/26	56	49.49	56	49.58	49.05	0	13,523	0.00%
2018/10/25	28	49.39	30	49.26	47.80	-2	13,503	-0.01%
2018/10/24	54	53.61	52	53.80	53.00	2	13,826	0.01%
2018/10/23	31	56.85	38	56.73	54.70	-7	13,862	-0.05%
2018/10/22	75	57.63	37	57.08	58.40	38	13,929	0.27%
2018/10/19	47	54.90	45	54.95	57.90	2	14,209	0.01%
2018/10/18	28	57.61	28	57.80	58.00	0	14,162	0.00%
2018/10/17	67	58.69	64	58.98	56.90	3	14,390	0.02%
2018/10/16	57	58.12	60	58.18	57.80	-3	14,596	-0.02%
2018/10/15	89	58.12	79	57.72	57.80	10	14,590	0.07%
2018/10/12	28	51.94	34	52.75	54.90	-6	14,413	-0.04%
2018/10/11	48	50.92	50	51.11	49.95	-2	14,518	-0.01%
2018/10/09	82	55.80	79	55.97	55.50	3	14,567	0.02%
2018/10/08	49	59.13	41	59.76	56.10	8	14,440	0.06%
2018/10/05	10	66.22	15	64.71	61.90	-5	14,459	-0.03%
2018/10/04	26	69.95	29	70.02	68.70	-3	14,508	-0.02%
2018/10/03	28	74.67	25	75.28	70.00	3	14,560	0.02%
2018/10/02	6	76.75	6	77.18	75.80	0	14,654	0.00%
2018/10/01	14	76.45	15	76.27	76.30	-1	14,752	-0.01%
2018/09/28	42	77.10	38	78.19	76.50	4	15,013	0.03%
2018/09/27	4	78.55	5	78.30	77.70	-1	15,134	-0.01%
2018/09/26	9	80.71	5	81.40	80.30	4	15,307	0.03%
2018/09/25	13	79.88	12	78.44	79.60	1	15,622	0.01%
2018/09/21	9	78.59	11	78.87	79.90	-2	15,790	-0.01%
2018/09/20	6	78.60	4	78.05	77.40	2	15,855	0.01%
2018/09/19	5	80.44	1	78.70	78.00	4	15,957	0.03%
2018/09/18	13	80.11	16	81.18	80.30	-3	15,856	-0.02%
2018/09/17	1	83.50	0	0.00	83.60	1	15,751	0.01%
2018/09/14	4	83.13	5	83.26	84.40	-1	15,694	-0.01%
2018/09/13	6	83.90	6	83.45	80.50	0	15,481	0.00%
2018/09/12	32	81.93	31	84.11	81.80	1	15,370	0.01%
2018/09/11	20	88.20	20	88.75	86.60	0	15,159	0.00%
2018/09/10	13	88.61	12	89.04	88.40	1	15,010	0.01%
2018/09/07	27	89.66	25	89.64	88.60	2	14,819	0.01%
2018/09/06	7	93.57	6	93.98	91.00	1	14,583	0.01%
2018/09/05	56	94.51	55	94.23	93.50	1	14,461	0.01%
2018/09/04	21	90.69	22	91.23	93.50	-1	14,730	-0.01%
2018/09/03	36	92.31	37	93.20	90.80	-1	14,981	-0.01%
2018/08/31	13	98.18	16	97.11	97.50	-3	15,276	-0.02%
2018/08/30	17	98.52	11	98.58	98.80	6	15,272	0.04%
2018/08/29	4	97.93	4	97.58	97.20	0	15,241	0.00%
2018/08/28	40	97.09	33	96.88	96.00	7	15,145	0.05%
2018/08/27	13	92.48	15	93.31	95.80	-2	14,889	-0.01%
2018/08/24	21	86.76	22	87.06	87.10	-1	14,728	-0.01%
2018/08/23	24	86.68	36	88.87	85.00	-12	14,686	-0.08%
2018/08/22	12	92.44	13	93.42	91.80	-1	14,458	-0.01%
2018/08/21	15	94.47	20	94.61	94.50	-5	14,496	-0.03%
2018/08/20	37	95.05	36	94.15	96.00	1	14,706	0.01%
2018/08/17	19	94.65	20	98.01	93.20	-1	14,600	-0.01%
2018/08/16	40	97.60	43	96.64	96.50	-3	14,343	-0.02%
2018/08/15	11	94.66	9	94.66	93.70	2	14,006	0.01%
2018/08/14	25	95.57	20	94.18	99.10	5	13,826	0.04%
2018/08/13	12	97.33	9	97.72	91.40	3	13,564	0.02%
2018/08/10	62	105.73	59	104.94	101.50	3	13,345	0.02%
2018/08/09	42	111.18	41	111.40	111.00	1	13,078	0.01%
2018/08/08	30	115.60	39	116.67	111.00	-9	12,792	-0.07%
2018/08/07	39	110.27	34	109.71	116.50	5	12,515	0.04%
2018/08/06	14	106.96	14	107.79	106.00	0	12,378	0.00%
2018/08/03	20	106.25	23	106.24	108.50	-3	12,942	-0.02%
2018/08/02	19	104.47	25	106.00	104.50	-6	13,054	-0.05%
2018/08/01	21	112.50	18	114.25	112.00	3	13,076	0.02%
2018/07/31	50	111.74	50	111.96	113.50	0	13,251	0.00%
2018/07/30	31	117.84	16	117.81	112.50	15	13,021	0.12%
2018/07/27	39	125.55	43	125.85	125.00	-4	13,037	-0.03%
2018/07/26	28	120.36	21	121.62	125.00	7	12,983	0.05%
2018/07/25	14	114.07	15	113.40	116.00	-1	12,712	-0.01%
2018/07/24	27	112.59	28	114.36	114.50	-1	12,613	-0.01%
2018/07/23	82	107.77	80	108.44	112.00	2	12,326	0.02%
2018/07/20	11	109.14	10	107.60	102.00	1	11,957	0.01%
2018/07/19	55	112.64	63.1	112.73	113.00	-8.1	11,726	-0.07%
2018/07/18	10	122.95	11	123.45	114.50	-1	11,576	-0.01%
2018/07/17	50	124.73	47	125.27	126.00	3	11,432	0.03%
2018/07/16	17	131.41	13	132.38	129.00	4	11,294	0.04%
2018/07/13	14	143.07	28	138.25	137.00	-14	11,314	-0.12%
2018/07/12	2	134.75	5	135.80	141.50	-3	11,102	-0.03%
2018/07/11	9	131.56	3	130.50	129.00	6	11,253	0.05%
2018/07/10	2	133.25	5	133.10	137.00	-3	11,309	-0.03%
2018/07/09	8	129.25	2	130.75	127.00	6	11,156	0.05%
2018/07/06	49	126.47	44	125.14	124.00	5	11,024	0.05%
2018/07/05	42	133.88	53	132.01	127.00	-11	10,757	-0.10%
2018/07/04	27	132.07	23	134.52	135.50	4	10,634	0.04%
2018/07/03	35	139.16	41	137.37	135.00	-6	10,392	-0.06%
2018/07/02	26	126.15	9	125.67	130.00	17	9,974	0.17%
2018/06/29	23	118.59	15	118.97	118.50	8	9,761	0.08%
2018/06/28	15	115.80	13	118.08	113.50	2	9,638	0.02%
2018/06/27	2	111.00	2	113.25	113.50	0	9,556	0.00%
2018/06/26	0	0.00	9	108.33	108.50	-9	9,576	-0.09%
2018/06/25	1	103.00	6	104.00	103.50	-5	9,658	-0.05%
2018/06/22	0	0.00	2	99.00	99.00	-2	9,813	-0.02%
2018/06/21	1	98.30	2	102.00	98.40	-1	9,867	-0.01%
2018/06/20	11	98.85	1	99.40	98.00	10	10,072	0.10%
2018/06/19	1	108.50	4	113.63	108.50	-3	10,238	-0.03%
2018/06/15	3	105.50	3	110.83	111.00	0	10,374	0.00%
2018/06/14	0.3	110.50	5	109.80	111.50	-4.7	10,494	-0.05%
2018/06/13	7	106.71	1	106.00	106.00	6	10,469	0.06%
2018/06/12	25	121.74	35	121.24	117.50	-10	10,462	-0.10%
2018/06/11	28	117.05	25	117.54	121.50	3	10,078	0.03%
2018/06/08	24	106.33	12	108.21	110.50	12	9,620	0.12%
2018/06/07	0	0.00	6	97.73	100.50	-6	9,151	-0.07%
2018/06/06	8	87.90	7	88.11	91.40	1	9,048	0.01%
2018/06/05	5	82.90	4	81.70	83.10	1	8,885	0.01%
2018/06/04	3	83.33	2	84.55	83.80	1	8,791	0.01%
2018/06/01	6	81.43	12	81.43	81.60	-6	8,678	-0.07%
2018/05/31	16	82.19	4	81.10	80.50	12	8,610	0.14%
2018/05/30	4	84.30	5	85.14	82.90	-1	8,463	-0.01%
2018/05/29	2	88.20	34	87.20	87.50	-32	8,294	-0.39%
2018/05/28	41	84.51	7	87.53	88.30	34	8,104	0.42%
2018/05/25	3	81.33	0	0.00	83.20	3	7,759	0.04%
2018/05/24	0	0.00	1	77.90	77.80	-1	7,697	-0.01%
2018/05/23	1	74.00	0	0.00	76.00	1	7,684	0.01%
2018/05/22	1	81.90	11	80.37	81.00	-10	7,632	-0.13%
2018/05/21	0	0.00	4	76.43	79.20	-4	7,568	-0.05%
2018/05/18	0	0.00	3	69.50	72.00	-3	7,525	-0.04%
2018/05/17	9	71.60	5	76.00	71.60	4	7,472	0.05%
2018/05/16	9	80.97	6	80.52	79.50	3	7,454	0.04%
2018/05/15	5	82.44	7	85.70	83.00	-2	7,414	-0.03%
2018/05/14	6	80.80	2	80.00	82.50	4	7,340	0.05%
2018/05/11	29	83.80	59	85.37	78.10	-30	7,240	-0.41%
2018/05/10	59	79.17	46	79.65	81.90	13	6,556	0.20%
2018/05/09	47	72.44	68	70.73	74.50	-21	6,089	-0.35%
2018/05/08	68	66.26	49.2	65.67	67.80	18.8	5,792	0.33%
2018/05/07	10	64.90	3	62.73	64.90	7	5,424	0.13%
2018/05/04	13	59.52	13	59.26	59.00	0	5,194	0.00%
2018/05/03	4	56.95	10	56.55	58.30	-6	5,012	-0.12%
2018/05/02	7	56.97	5	57.34	58.10	2	4,902	0.04%
2018/04/30	9	53.29	4	53.90	53.10	5	4,896	0.10%
2018/04/27	1	54.50	3	55.87	55.60	-2	4,914	-0.04%
2018/04/26	4	51.83	5	51.90	51.00	-1	4,957	-0.02%
2018/04/25	5	52.50	7	52.80	52.40	-2	4,934	-0.04%
2018/04/24	0	0.00	20	54.48	53.80	-20	4,885	-0.41%
2018/04/23	2	59.20	10	58.24	58.00	-8	4,803	-0.17%
2018/04/20	6	58.00	4	57.43	57.10	2	4,745	0.04%
2018/04/19	3	60.07	7.1	59.95	58.60	-4.1	4,687	-0.09%
2018/04/18	8	57.33	8	57.70	57.80	0	4,472	0.00%
2018/04/17	20	58.68	36	58.39	56.70	-16	4,396	-0.36%
2018/04/16	8	56.18	7	57.30	58.00	1	4,006	0.02%
2018/04/13	13	53.38	10	52.80	52.80	3	3,838	0.08%
2018/04/12	1	53.80	1	54.70	52.80	0	3,967	0.00%
2018/04/11	2	54.00	1	53.00	52.50	1	4,005	0.02%
2018/04/10	7	53.70	10	54.27	53.40	-3	4,108	-0.07%
2018/04/09	5	51.70	5	51.00	51.00	0	4,150	0.00%
2018/04/03	0	0.00	3	50.77	52.00	-3	4,158	-0.07%
2018/04/02	2	51.20	1	51.20	51.20	1	4,176	0.02%
2018/03/31	5	50.80	5	51.00	51.00	0	4,171	0.00%
2018/03/30	11	54.99	15	55.05	51.60	-4	4,201	-0.10%
2018/03/29	1	53.50	1	52.80	52.80	0	4,121	0.00%
2018/03/28	3	53.60	3	53.23	52.80	0	4,244	0.00%
2018/03/27	1	52.20	1	52.30	54.70	0	4,394	0.00%
2018/03/26	1	50.50	1	51.00	50.00	0	4,284	0.00%
2018/03/23	20	51.03	11	51.38	50.40	9	4,280	0.21%
2018/03/22	2	51.45	18	50.78	51.00	-16	4,205	-0.38%
2018/03/21	2	46.63	15	47.03	48.10	-13	4,166	-0.31%
2018/03/20	11	46.29	6	46.28	45.05	5	4,033	0.12%
2018/03/19	0	0.00	2	44.45	44.90	-2	3,944	-0.05%
2018/03/16	1	44.55	4	44.45	44.30	-3	3,940	-0.08%
2018/03/15	3	44.90	9	44.40	45.50	-6	3,915	-0.15%
2018/03/14	0	42.60	8	42.92	42.75	-8	3,848	-0.21%
2018/03/13	0	42.60	2	42.50	42.60	-2	3,873	-0.05%
2018/03/12	4	42.80	1	42.85	42.70	3	3,876	0.08%
2018/03/09	1	42.50	0	0.00	42.50	1	3,900	0.03%
2018/03/07	3	42.93	0	0.00	42.70	3	3,925	0.08%
2018/03/06	9	43.07	0	0.00	42.75	9	3,992	0.23%
2018/03/05	19	44.23	2	44.48	43.65	17	4,016	0.42%
2018/03/02	0	0.00	8	43.71	43.65	-8	4,049	-0.20%
2018/03/01	0	0.00	7	43.06	43.30	-7	4,194	-0.17%
2018/02/26	0	0.00	4	43.80	43.50	-4	4,529	-0.09%
2018/02/23	12	43.98	0	0.00	43.15	12	4,519	0.27%
2018/02/22	1	44.10	0	0.00	43.85	1	4,563	0.02%
2018/02/21	0	0.00	7	43.23	44.00	-7	4,575	-0.15%
2018/02/12	0	0.00	2	41.70	42.00	-2	4,573	-0.04%
2018/02/09	0	0.00	4	39.50	40.50	-4	4,606	-0.09%
2018/02/07	1	42.10	6	42.83	42.00	-5	4,637	-0.11%
2018/02/06	15	40.87	2.4	41.80	40.30	12.6	4,610	0.27%
2018/02/05	3	44.70	6	44.48	44.70	-3	4,547	-0.07%
2018/02/02	9	45.42	4	45.30	45.10	5	4,535	0.11%
2018/02/01	0	0.00	8	44.88	44.30	-8	4,498	-0.18%
2018/01/30	0	0.00	3	44.62	43.90	-3	4,491	-0.07%
2018/01/29	0	0.00	1	43.55	44.95	-1	4,479	-0.02%
2018/01/25	19	44.54	5	46.12	44.30	14	4,479	0.31%
2018/01/24	11	45.84	3	46.12	45.75	8	4,462	0.18%
2018/01/23	3	44.97	3	45.13	44.95	0	4,327	0.00%
2018/01/22	15	44.52	18	45.08	45.95	-3	4,281	-0.07%
2018/01/19	1	41.65	0	0.00	43.80	1	4,164	0.02%
2018/01/18	1	41.50	1	41.90	41.60	0	4,152	0.00%
2018/01/16	6	42.93	0.7	42.20	42.40	5.3	4,167	0.13%
2018/01/15	1	42.40	2	41.45	41.35	-1	4,170	-0.02%
2018/01/12	4	42.59	0	0.00	42.40	4	4,154	0.10%
2018/01/11	1	43.10	0	0.00	42.50	1	4,154	0.02%
2018/01/10	6	42.65	0	0.00	42.95	6	4,151	0.14%
2018/01/09	7	41.85	1	42.20	43.80	6	4,210	0.14%
2018/01/08	15	44.78	2	44.53	44.70	13	4,152	0.31%
2018/01/05	0	0.00	3	42.77	43.40	-3	4,013	-0.07%
2018/01/04	3	41.75	7	41.63	41.55	-4	3,936	-0.10%
2018/01/03	6	40.48	5	40.21	40.85	1	3,841	0.03%