信昌電 (6173)-華南永昌-斗六券商分點個股進出

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
44.50
漲跌
▼0.55
漲幅
-1.22%
成交量
628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－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/12/10	0	46.10	1	46.50	45.05	-1	716	-0.14%
2024/12/09	1	45.85	0	0.00	45.55	1	712	0.14%
2024/12/06	1	48.10	0	0.00	46.65	1	700	0.14%
2024/12/05	2	50.15	4	49.83	48.70	-2	667	-0.30%
2024/12/04	2	49.60	3	48.73	49.95	-1	547	-0.18%
2024/12/03	0	0.00	3	46.27	46.35	-3	442	-0.68%
2024/12/02	4	45.49	4	46.74	45.45	0	388	0.00%
2024/11/29	1	44.15	1	43.75	43.95	0	343	0.00%
2024/11/22	0	0.00	1	43.25	43.15	-1	356	-0.28%
2024/11/21	1	42.40	0	0.00	42.50	1	357	0.28%
2024/11/15	1	43.05	1	42.95	42.80	0	376	0.00%
2024/11/14	0.1	43.00	0	0.00	42.75	0.1	382	0.03%
2024/11/06	0.1	45.00	0	0.00	44.90	0.1	420	0.02%
2024/11/05	0	45.00	0	0.00	44.90	0	433	0.01%
2024/11/04	1	45.00	0	0.00	45.10	1	451	0.22%
2024/10/29	0.1	47.50	0	0.00	46.60	0.1	484	0.02%
2024/10/15	3	48.25	0	0.00	48.00	3	1,051	0.29%
2024/10/01	0	0.00	1	47.40	47.40	-1	1,243	-0.08%
2024/09/27	1	48.70	0	0.00	48.70	1	1,278	0.08%
2024/09/26	1	48.80	0	0.00	48.55	1	1,295	0.08%
2024/09/13	0	0.00	3	49.00	48.10	-3	2,065	-0.15%
2024/09/11	0	0.00	1	44.95	44.95	-1	2,050	-0.05%
2024/09/10	11	44.60	0	0.00	44.60	11	2,063	0.53%
2024/09/04	0.1	46.50	0	0.00	45.90	0.1	2,113	0.00%
2024/09/02	4	48.80	1	49.25	49.00	3	2,118	0.14%
2024/08/23	10	47.65	0	0.00	48.60	10	2,187	0.46%
2024/08/05	2	44.75	0	0.00	44.75	2	2,186	0.09%
2024/07/30	0.2	48.60	0	0.00	49.65	0.2	2,408	0.01%
2024/07/29	0.1	49.50	0	0.00	48.75	0.1	2,405	0.00%
2024/07/23	6	51.50	1	51.90	51.20	5	2,389	0.21%
2024/07/22	0.4	51.50	0	0.00	50.90	0.4	2,373	0.02%
2024/07/19	2.6	52.85	1	54.90	52.40	1.6	2,353	0.07%
2024/07/17	23	58.53	3	58.13	57.80	20	2,262	0.88%
2024/07/16	51.2	56.21	57.9	56.77	57.00	-6.7	2,038	-0.33%
2024/07/12	0	0.00	1	54.50	53.90	-1	1,854	-0.05%
2024/07/11	1	55.30	15	55.50	55.30	-14	1,827	-0.77%
2024/07/09	0.1	51.80	0	0.00	52.40	0.1	1,754	0.01%
2024/07/08	4	52.85	0	0.00	52.60	4	1,738	0.23%
2024/07/03	1	53.10	2	53.00	52.90	-1	1,676	-0.06%
2024/06/28	0	0.00	13	54.79	54.90	-13	1,659	-0.78%
2024/06/27	21.2	53.27	3	53.00	53.00	18.2	1,679	1.08%
2024/06/26	0.2	54.30	0	0.00	54.30	0.2	1,657	0.01%
2024/06/25	13.4	55.39	1	56.80	55.10	12.4	1,612	0.77%
2024/06/24	14	55.31	16	54.78	56.60	-2	1,459	-0.14%
2024/06/21	6.1	52.14	1	52.30	54.00	5.1	1,155	0.44%
2024/06/20	0	0.00	5	50.70	51.00	-5	987	-0.51%
2024/06/14	1	50.70	3.2	49.84	49.75	-2.2	946	-0.23%
2024/06/13	0	0.00	10	49.05	49.05	-10	901	-1.11%
2024/06/12	0.1	48.25	0	0.00	48.65	0.1	897	0.01%
2024/06/07	2	49.75	1	49.60	49.30	1	902	0.11%
2024/05/31	2	50.08	1	49.60	49.20	1	892	0.11%
2024/05/28	0.1	48.75	4.2	49.20	49.00	-4.1	848	-0.48%
2024/05/27	0	0.00	0	48.65	48.25	0	836	0.00%
2024/05/24	0	0.00	1	47.50	47.50	-1	817	-0.12%
2024/05/22	0	0.00	1	47.50	47.45	-1	818	-0.12%
2024/05/06	20	49.58	20	49.00	48.05	0	770	0.00%
2024/05/03	1	47.40	4	49.04	49.05	-3	593	-0.51%
2024/04/19	10	43.00	0	0.00	42.95	10	650	1.54%
2024/04/08	1	47.70	0	0.00	47.20	1	648	0.15%
2024/04/02	1	47.30	0	0.00	47.30	1	628	0.16%
2024/04/01	0	0.00	6	46.90	47.75	-6	612	-0.98%
2024/03/29	1	46.60	1	45.45	45.40	0	559	0.00%
2024/03/21	1	45.00	0	0.00	45.10	1	581	0.17%
2024/03/19	6	44.90	0	0.00	44.80	6	640	0.94%
2024/03/07	0	0.00	1	45.45	45.40	-1	765	-0.13%
2024/03/06	0	0.00	1	46.60	46.50	-1	790	-0.13%
2024/03/04	1	46.10	0	0.00	46.00	1	1,126	0.09%
2024/02/29	1	46.65	1	46.55	46.70	0	1,283	0.00%
2024/02/27	1	46.15	0	0.00	45.35	1	1,365	0.07%
2024/02/20	5	47.21	0	0.00	46.40	5	1,375	0.36%
2024/02/01	0	0.00	1	45.80	45.50	-1	1,389	-0.07%
2024/01/23	0	0.00	5	47.15	47.30	-5	1,617	-0.31%
2024/01/22	0.1	46.75	0	0.00	46.45	0.1	1,610	0.00%
2024/01/17	1	47.05	1	46.65	46.50	0	1,555	0.00%
2024/01/12	5	45.50	0	0.00	45.35	5	1,517	0.33%
2024/01/04	0	0.00	3	47.05	46.90	-3	1,513	-0.20%
2024/01/03	2	47.50	0	0.00	47.60	2	1,511	0.13%
2023/12/20	6	49.48	0	0.00	49.45	6	1,499	0.40%
2023/12/19	0	0.00	1	49.40	49.45	-1	1,497	-0.07%
2023/12/14	1	51.80	0	0.00	52.60	1	1,471	0.07%
2023/12/13	4	50.85	0	0.00	50.80	4	1,446	0.28%
2023/12/07	1	51.90	1	53.30	51.90	0	1,423	0.00%
2023/12/06	1	51.80	0	0.00	51.90	1	1,407	0.07%
2023/12/04	1	54.30	1	53.70	53.00	0	1,415	0.00%
2023/12/01	0	0.00	2	54.20	54.60	-2	1,404	-0.14%
2023/11/30	3	55.10	2	54.50	54.50	1	1,446	0.07%
2023/11/29	2	54.75	21	53.70	54.80	-19	1,577	-1.20%
2023/11/28	23	52.32	4	50.51	52.50	19	1,449	1.31%
2023/11/27	4	49.49	2	49.23	49.00	2	1,337	0.15%
2023/11/24	2	48.33	2	49.95	48.55	0	1,305	0.00%
2023/11/17	0	0.00	1	46.25	46.05	-1	1,293	-0.08%
2023/11/13	0	0.00	0.1	46.00	45.75	-0.1	1,326	-0.01%
2023/11/08	2	48.55	2	48.48	48.30	0	1,325	0.00%
2023/11/02	2	47.23	1	47.30	46.85	1	1,214	0.08%
2023/11/01	1	45.40	3	46.72	45.75	-2	1,159	-0.17%
2023/10/11	0	44.85	0	0.00	44.00	0	1,129	0.00%
2023/09/19	1	48.90	0	0.00	48.50	1	1,160	0.09%
2023/09/15	2	49.55	0	0.00	49.15	2	1,141	0.18%
2023/09/06	0	0.00	1	51.00	51.10	-1	1,165	-0.09%
2023/09/04	2	52.25	5	53.84	51.80	-3	1,068	-0.28%
2023/09/01	1	47.45	4	50.39	51.10	-3	852	-0.35%
2023/08/31	3	47.05	1	47.20	47.25	2	722	0.28%
2023/08/29	1	46.90	0	0.00	46.15	1	732	0.14%
2023/08/24	1	43.50	0	0.00	43.75	1	644	0.16%
2023/08/23	0	0.00	11	44.20	44.30	-11	644	-1.71%
2023/08/17	0	0.00	1	43.75	43.70	-1	623	-0.16%
2023/08/07	0	40.25	0	0.00	40.70	0	653	0.00%
2023/07/28	1	40.90	1	40.70	40.80	0	849	0.00%
2023/07/25	0	39.90	0	0.00	40.20	0	837	0.00%
2023/07/24	0.1	40.90	0	0.00	39.90	0.1	833	0.01%
2023/07/21	10	41.50	0	0.00	41.30	10	823	1.21%
2023/07/20	1	41.85	0	0.00	41.90	1	823	0.12%
2023/07/06	0	0.00	0	44.85	44.25	0	810	0.00%
2023/06/26	0	0.00	3	42.95	42.95	-3	783	-0.38%
2023/06/21	0	0.00	1	43.25	43.50	-1	784	-0.13%
2023/06/19	5	43.85	7	43.50	43.50	-2	775	-0.26%
2023/06/16	6	44.28	0	0.00	43.95	6	773	0.78%
2023/06/07	0	43.08	0	0.00	43.25	0	694	0.00%
2023/06/06	1	43.10	0	0.00	42.90	1	693	0.14%
2023/06/05	0	0.00	1	44.50	44.00	-1	692	-0.14%
2023/06/02	5	43.95	0	0.00	44.00	5	679	0.74%
2023/06/01	0	0.00	1	43.00	43.00	-1	670	-0.15%
2023/05/31	1	43.25	0	0.00	42.80	1	678	0.15%
2023/05/22	2	42.65	2	43.00	43.20	0	718	0.00%
2023/05/08	0.1	43.40	2	43.78	43.50	-1.9	725	-0.26%
2023/04/13	0	41.59	0	0.00	41.25	0	614	0.00%
2023/04/12	0	0.00	2	41.28	41.85	-2	589	-0.34%
2023/04/10	6	40.75	3	40.47	40.35	3	567	0.53%
2023/03/16	1	38.30	0	0.00	38.10	1	554	0.18%
2023/03/15	0	41.00	0	0.00	39.00	0	556	0.00%
2023/03/13	0	41.00	0	0.00	39.50	0	555	0.00%
2023/03/01	0	0.00	4	42.20	42.05	-4	503	-0.79%
2023/02/24	4	43.33	0	0.00	42.85	4	498	0.80%
2023/02/16	1	40.25	1	40.70	41.05	0	379	0.00%
2023/02/08	0	0.00	1	38.50	38.55	-1	328	-0.30%
2023/02/06	1	39.10	0	0.00	38.30	1	336	0.30%
2023/02/03	1	39.55	1	39.65	39.05	0	337	0.00%
2023/02/01	1	37.20	1	37.95	38.40	0	311	0.00%
2023/01/10	0	0.00	1	35.00	34.65	-1	280	-0.36%
2022/12/21	1	34.75	0	0.00	34.85	1	298	0.33%
2022/12/13	0	0.00	1	35.20	35.10	-1	287	-0.35%
2022/11/02	1	31.95	1	32.45	32.95	0	271	0.00%
2022/10/31	2	32.25	2	31.20	31.00	0	250	0.00%
2022/09/20	1	40.10	0	0.00	40.05	1	292	0.34%
2022/09/08	1	39.25	4	39.88	40.20	-3	300	-1.00%
2022/09/02	1	41.70	1	41.15	41.00	0	311	0.00%
2022/08/18	0.1	41.00	0	0.00	41.50	0.1	302	0.02%
2022/08/05	0.1	38.00	0	0.00	38.20	0.1	288	0.02%
2022/07/20	0	0.00	5	39.80	39.50	-5	307	-1.63%
2022/07/08	1	42.70	1	42.15	41.40	0	276	0.00%
2022/06/28	1	42.30	0	0.00	42.35	1	256	0.39%
2022/06/27	1	43.25	0	0.00	43.35	1	260	0.38%
2022/06/17	1	43.70	0	0.00	43.75	1	256	0.39%
2022/03/11	0	0.00	10	54.30	54.30	-10	749	-1.33%
2022/02/17	0	0.00	1	59.30	57.60	-1	1,208	-0.08%
2022/01/20	0	0.00	0	57.20	57.10	0	1,516	0.00%
2022/01/18	0	0.00	2	58.30	57.40	-2	1,519	-0.13%
2022/01/14	2	55.70	0	0.00	55.80	2	1,507	0.13%
2022/01/13	0	0.00	1	56.30	56.80	-1	1,500	-0.07%
2022/01/12	0	0.00	3	57.23	56.50	-3	1,500	-0.20%
2022/01/11	2	57.75	2	57.90	57.40	0	1,491	0.00%
2022/01/06	1	62.00	0	0.00	61.70	1	1,436	0.07%
2022/01/05	2	63.80	0	0.00	63.80	2	1,418	0.14%
2022/01/04	4	64.45	2	63.70	65.00	2	1,372	0.15%
2021/12/22	0	0.00	3	60.40	60.40	-3	1,251	-0.24%
2021/12/20	0	0.00	1	59.20	59.20	-1	1,247	-0.08%
2021/12/17	0	0.00	0.1	59.80	59.20	-0.1	1,251	-0.01%
2021/12/16	1	59.70	0	0.00	59.80	1	1,250	0.08%
2021/12/15	0	60.00	0	0.00	59.60	0	1,253	0.00%
2021/12/10	0	0.00	1	60.30	59.80	-1	1,251	-0.08%
2021/12/09	3	60.90	0	0.00	60.70	3	1,248	0.24%
2021/12/02	1	62.10	0	0.00	61.80	1	1,243	0.08%
2021/11/30	1	62.80	0	0.00	61.60	1	1,238	0.08%
2021/11/23	1.1	64.17	4	63.60	63.00	-2.9	1,170	-0.25%
2021/11/19	3	62.40	0	0.00	62.80	3	1,081	0.28%
2021/11/18	1	62.00	7	62.40	63.00	-6	1,053	-0.57%
2021/11/17	1	59.50	1	61.50	61.10	0	959	0.00%
2021/11/16	1	59.90	0	0.00	59.50	1	923	0.11%
2021/11/04	6	60.10	7	60.03	60.20	-1	994	-0.10%
2021/11/03	1	57.70	2	58.15	58.50	-1	913	-0.11%
2021/10/25	0	0.00	1	53.60	54.00	-1	966	-0.10%
2021/10/12	1	51.90	0	0.00	51.70	1	2,368	0.04%
2021/10/08	0	0.00	0.2	53.50	53.20	-0.2	2,434	-0.01%
2021/10/05	0.2	50.70	0	0.00	52.70	0.2	2,864	0.01%
2021/10/04	0	0.00	1	51.90	51.30	-1	2,966	-0.03%
2021/09/29	2	55.00	0	0.00	55.00	2	3,480	0.06%
2021/09/27	0	0.00	4	57.30	57.40	-4	3,506	-0.11%
2021/09/09	0	0.00	1	58.80	58.80	-1	3,841	-0.03%
2021/09/03	2	61.00	1	60.70	59.70	1	3,978	0.03%
2021/08/30	0	0.00	2	60.40	60.40	-2	4,001	-0.05%
2021/08/27	0	0.00	2	61.20	60.30	-2	4,006	-0.05%
2021/08/26	2	60.10	0	0.00	59.90	2	4,001	0.05%
2021/08/24	2	58.20	0	0.00	58.40	2	4,012	0.05%
2021/08/19	1	57.70	0	0.00	56.60	1	4,035	0.02%
2021/08/13	2	62.90	0	0.00	61.50	2	4,077	0.05%
2021/08/12	1	64.00	0	0.00	64.30	1	4,073	0.02%
2021/08/06	2	68.65	1.1	69.09	68.50	0.9	4,176	0.02%
2021/08/05	1	70.00	0	0.00	69.30	1	4,188	0.02%
2021/08/03	1	70.30	0	0.00	69.10	1	4,274	0.02%
2021/07/30	1	68.50	0	0.00	67.80	1	4,328	0.02%
2021/07/28	8	69.39	0	0.00	68.50	8	4,320	0.19%
2021/07/27	4	75.13	3.4	76.15	73.40	0.7	4,285	0.02%
2021/07/26	5	76.56	14	75.59	75.90	-9	4,256	-0.21%
2021/07/23	15.4	75.10	3	77.90	74.30	12.4	4,235	0.29%
2021/07/22	7.1	77.99	21	79.48	79.20	-13.9	4,227	-0.33%
2021/07/21	0	0.00	12	74.12	73.10	-12	3,804	-0.32%
2021/07/20	6	74.13	39	75.00	73.30	-33	3,772	-0.87%
2021/07/19	4	74.68	8	74.59	76.00	-4	3,730	-0.11%
2021/07/16	5	74.18	7	74.30	73.90	-2	3,668	-0.05%
2021/07/15	6	73.00	5	72.52	72.20	1	3,629	0.03%
2021/07/14	4	73.10	7	72.96	72.80	-3	3,654	-0.08%
2021/07/13	21	75.09	10	74.88	74.30	11	3,585	0.31%
2021/07/12	3	72.77	3	73.17	72.70	0	3,359	0.00%
2021/07/09	7	72.91	9	72.53	72.20	-2	3,319	-0.06%
2021/07/08	2	71.80	6	72.00	71.80	-4	3,293	-0.12%
2021/07/07	18	71.22	18	71.50	71.60	0	3,311	0.00%
2021/07/06	1	69.40	2	67.80	68.90	-1	3,143	-0.03%
2021/07/01	4	65.98	0	0.00	65.70	4	3,642	0.11%
2021/06/30	5	68.42	2	67.70	69.00	3	3,678	0.08%
2021/06/29	3	66.37	3	65.83	65.10	0	3,644	0.00%
2021/06/24	2	64.60	2	64.20	64.10	0	3,674	0.00%
2021/06/22	0	0.00	2	62.35	62.60	-2	3,713	-0.05%
2021/06/18	2	65.40	0	0.00	65.30	2	3,751	0.05%
2021/06/17	10	66.20	10	66.50	66.80	0	3,826	0.00%
2021/06/10	0	0.00	1	61.90	62.00	-1	3,757	-0.03%
2021/06/09	0	0.00	12	61.71	61.40	-12	3,761	-0.32%
2021/06/08	1	61.10	1	61.10	61.60	0	3,768	0.00%
2021/06/07	1	60.40	0	0.00	60.40	1	3,826	0.03%
2021/06/03	12	61.34	0	0.00	61.40	12	3,851	0.31%
2021/05/26	1	61.20	0	0.00	60.80	1	3,871	0.03%
2021/05/25	0	0.00	15	59.61	61.10	-15	3,874	-0.39%
2021/05/21	13	58.88	1	58.90	58.70	12	3,914	0.31%
2021/05/19	0	0.00	10	57.22	58.40	-10	4,066	-0.25%
2021/05/18	3	55.03	3	55.20	56.70	0	4,058	0.00%
2021/05/17	0	0.00	9	53.59	51.60	-9	4,088	-0.22%
2021/05/14	3	60.07	5	57.80	57.10	-2	4,057	-0.05%
2021/05/13	2	54.00	0	0.00	56.90	2	4,011	0.05%
2021/05/11	9	63.16	0	0.00	62.00	9	3,935	0.23%
2021/05/07	11	69.22	1	68.50	69.00	10	3,889	0.26%
2021/05/06	2	67.00	0	0.00	65.90	2	3,840	0.05%
2021/05/04	1	68.80	2	67.35	67.50	-1	3,813	-0.03%
2021/05/03	2	70.60	0	0.00	68.80	2	3,789	0.05%
2021/04/29	1	74.90	1	73.60	73.20	0	3,743	0.00%
2021/04/28	7	73.33	21	73.61	74.20	-14	3,688	-0.38%
2021/04/27	0	0.00	2	68.80	71.20	-2	3,497	-0.06%
2021/04/26	2	68.95	5	69.08	69.00	-3	3,456	-0.09%
2021/04/23	0	0.00	1	69.20	68.80	-1	3,462	-0.03%
2021/04/22	13	70.28	1	68.90	68.50	12	3,473	0.35%
2021/04/21	3	72.50	8	72.35	71.80	-5	3,441	-0.15%
2021/04/20	2	72.15	6	72.82	73.20	-4	3,452	-0.12%
2021/04/19	0	0.00	2	70.30	70.30	-2	3,435	-0.06%
2021/04/16	5	69.90	1	70.70	69.70	4	3,654	0.11%
2021/04/14	2	70.55	1	72.00	69.60	1	3,748	0.03%
2021/04/13	4	73.00	16	72.05	70.60	-12	3,731	-0.32%
2021/04/12	17	75.71	8	75.45	74.90	9	3,660	0.25%
2021/04/09	32	75.50	4	75.30	74.80	28	3,529	0.79%
2021/04/08	5	73.80	3	74.47	74.50	2	3,342	0.06%
2021/04/07	0	0.00	4	69.93	70.30	-4	3,081	-0.13%
2021/04/06	1	68.60	4	69.08	69.90	-3	3,078	-0.10%
2021/03/31	2	67.60	1	67.30	67.40	1	3,007	0.03%
2021/03/30	0	0.00	4	67.60	68.00	-4	3,170	-0.13%
2021/03/29	0	0.00	4	67.88	68.00	-4	3,158	-0.13%
2021/03/25	1	66.00	1	66.20	65.80	0	3,161	0.00%
2021/03/24	1	67.00	4	67.10	67.10	-3	3,182	-0.09%
2021/03/23	1	68.70	1	69.10	67.60	0	3,249	0.00%
2021/03/22	5	67.38	4	67.65	68.20	1	3,243	0.03%
2021/03/19	5	64.98	0	0.00	65.00	5	3,258	0.15%
2021/03/18	5	66.30	0	0.00	65.70	5	3,367	0.15%
2021/03/17	1	65.60	0	0.00	65.90	1	3,615	0.03%
2021/03/15	0	0.00	1	64.80	65.30	-1	4,366	-0.02%
2021/03/12	0	0.00	4	64.70	64.80	-4	4,388	-0.09%
2021/03/10	2	63.85	2	63.40	63.20	0	4,422	0.00%
2021/03/09	3	63.60	0	0.00	63.30	3	4,489	0.07%
2021/02/26	1	66.70	0	0.00	67.00	1	4,836	0.02%
2021/02/25	0	0.00	4	68.15	67.90	-4	4,996	-0.08%
2021/02/24	0	0.00	7	67.37	67.40	-7	5,040	-0.14%
2021/02/23	0	0.00	2	68.25	69.00	-2	5,273	-0.04%
2021/02/22	2	67.70	0	0.00	69.00	2	5,389	0.04%
2021/02/19	0	0.00	2	65.80	67.00	-2	5,353	-0.04%
2021/02/18	1	64.80	1	65.00	64.80	0	5,343	0.00%
2021/02/17	2	63.10	0	0.00	64.50	2	5,434	0.04%
2021/01/26	1	63.60	0	0.00	62.80	1	7,666	0.01%
2021/01/25	2	63.70	1	64.50	63.70	1	7,649	0.01%
2021/01/20	1	63.70	1	64.90	62.80	0	7,577	0.00%
2021/01/19	0	0.00	30	66.20	66.20	-30	7,534	-0.40%
2021/01/18	0	0.00	1	65.80	66.00	-1	7,539	-0.01%
2021/01/12	0	0.00	4	67.55	67.20	-4	7,388	-0.05%
2021/01/11	35	70.98	4	70.83	68.90	31	7,324	0.42%
2021/01/08	2	66.25	4	66.73	67.60	-2	7,102	-0.03%
2021/01/06	3	66.03	0	0.00	64.90	3	6,963	0.04%
2021/01/05	0	0.00	1	67.20	67.00	-1	6,910	-0.01%
2021/01/04	3	66.40	2	66.55	66.20	1	6,848	0.01%
2020/12/31	0	0.00	2	66.75	66.60	-2	6,834	-0.03%
2020/12/29	1	67.40	0	0.00	66.70	1	6,763	0.01%
2020/12/28	0	0.00	1	65.80	65.80	-1	6,659	-0.02%
2020/12/25	0	0.00	5	65.60	65.80	-5	6,631	-0.08%
2020/12/24	1	66.80	1	67.60	66.10	0	6,638	0.00%
2020/12/18	0	0.00	5	65.00	65.00	-5	6,365	-0.08%
2020/12/15	2	67.55	0	0.00	66.30	2	6,205	0.03%
2020/12/14	2	72.25	10	71.73	70.70	-8	6,088	-0.13%
2020/12/11	10	71.66	6	71.03	71.60	4	6,031	0.07%
2020/12/10	6	71.43	29	70.77	70.00	-23	5,796	-0.40%
2020/12/09	4	70.80	13	69.50	70.20	-9	5,449	-0.17%
2020/12/08	4	65.35	3	65.47	65.50	1	4,990	0.02%
2020/12/07	1	67.30	0	0.00	65.20	1	4,955	0.02%
2020/12/04	1	65.40	2	65.00	66.00	-1	4,874	-0.02%
2020/12/03	2	66.10	1	65.60	65.30	1	4,855	0.02%
2020/12/02	0	0.00	13	64.86	64.80	-13	4,781	-0.27%
2020/12/01	5	65.96	6	66.25	65.80	-1	4,740	-0.02%
2020/11/30	9	65.18	4	64.88	64.30	5	4,559	0.11%
2020/11/27	6	64.33	6	64.33	64.30	0	4,527	0.00%
2020/11/26	1	63.50	1	63.90	64.30	0	4,548	0.00%
2020/11/25	4	64.13	7	63.33	63.30	-3	4,518	-0.07%
2020/11/24	2	66.80	7	65.39	65.00	-5	4,402	-0.11%
2020/11/23	10	66.23	2	66.30	66.40	8	4,245	0.19%
2020/11/20	34	68.45	18	67.13	66.10	16	4,237	0.38%
2020/11/19	6	65.58	17	65.92	66.40	-11	3,957	-0.28%
2020/11/18	2	63.85	5	64.48	64.20	-3	3,780	-0.08%
2020/11/17	5	63.42	4	63.08	62.80	1	3,707	0.03%
2020/11/16	11	65.02	9	64.80	64.10	2	3,670	0.05%
2020/11/13	5	64.60	1	64.50	64.50	4	3,596	0.11%
2020/11/12	3	64.37	12	64.81	64.20	-9	3,501	-0.26%
2020/11/11	21	64.80	29	65.37	63.90	-8	3,355	-0.24%
2020/11/10	11	60.75	11	61.39	61.90	0	2,916	0.00%
2020/11/09	17	61.10	3	61.70	60.60	14	2,751	0.51%
2020/11/06	10	61.32	13	61.08	60.10	-3	2,648	-0.11%
2020/11/05	6	60.52	7	60.41	61.50	-1	2,593	-0.04%
2020/11/04	38	60.08	8	60.09	60.90	30	2,456	1.22%
2020/11/03	7	58.43	2	58.70	58.70	5	1,875	0.27%
2020/10/30	2	53.55	3	53.43	53.00	-1	1,866	-0.05%
2020/10/29	1	52.90	0	0.00	53.10	1	1,875	0.05%
2020/10/27	0	55.00	0	0.00	55.40	0	1,880	0.00%
2020/10/26	1	55.60	1	55.70	55.80	0	1,880	0.00%
2020/10/22	0	0.00	1	54.10	54.20	-1	1,880	-0.05%
2020/10/21	3	55.80	2	54.90	54.70	1	1,894	0.05%
2020/10/20	1	55.20	1	55.00	55.30	0	1,901	0.00%
2020/09/29	1	52.60	1	53.80	52.10	0	1,989	0.00%
2020/09/28	1	51.20	1	51.60	51.50	0	2,020	0.00%
2020/09/21	1	54.50	1	54.30	54.20	0	2,082	0.00%
2020/09/18	1	55.90	2	56.05	55.40	-1	2,081	-0.05%
2020/09/14	1	53.50	1	54.20	54.50	0	2,001	0.00%
2020/09/09	1	54.20	0	0.00	54.30	1	2,026	0.05%
2020/09/08	2	54.20	2	54.40	53.70	0	2,034	0.00%
2020/09/04	1	53.50	0	0.00	53.90	1	2,070	0.05%
2020/09/03	0	0.00	6	54.40	54.40	-6	2,077	-0.29%
2020/09/01	5	55.40	1	55.50	55.50	4	2,127	0.19%
2020/08/31	0	0.00	3	54.00	54.00	-3	2,184	-0.14%
2020/08/26	3	54.40	2	54.60	54.10	1	2,335	0.04%
2020/08/25	0	0.00	1	52.30	52.20	-1	2,313	-0.04%
2020/08/21	1	52.30	1	51.90	51.80	0	2,312	0.00%
2020/08/19	5	55.10	7	54.44	54.40	-2	2,296	-0.09%
2020/08/12	3	55.40	1	55.60	55.20	2	2,287	0.09%
2020/08/11	6	57.47	23	56.69	55.80	-17	2,272	-0.75%
2020/08/06	3	56.30	25	56.22	56.30	-22	2,128	-1.03%
2020/08/05	33	55.26	3	55.20	56.70	30	2,022	1.48%
2020/07/27	1	52.00	1	51.60	51.60	0	2,241	0.00%
2020/07/24	2	52.40	4	52.23	51.70	-2	2,265	-0.09%
2020/07/23	0	0.00	1	52.80	52.40	-1	2,321	-0.04%
2020/07/22	4	52.63	3	52.47	53.10	1	2,402	0.04%
2020/07/21	7	52.26	0	0.00	51.60	7	2,443	0.29%
2020/07/20	0	0.00	1	51.50	51.10	-1	2,519	-0.04%
2020/07/17	1	51.70	0	0.00	51.30	1	2,629	0.04%
2020/07/15	1	53.10	1	52.30	51.70	0	2,739	0.00%
2020/07/13	1	54.00	1	54.80	55.10	0	3,018	0.00%
2020/07/10	1	55.90	1	55.60	53.90	0	3,143	0.00%
2020/07/08	0	0.00	100	57.02	56.80	-100	3,152	-3.17%
2020/07/07	4	56.73	4	56.98	57.90	0	3,248	0.00%
2020/07/06	1	55.60	51	55.02	56.40	-50	3,367	-1.48%
2020/07/03	2	54.95	2	54.50	54.50	0	3,486	0.00%
2020/06/24	4	55.13	1	54.80	54.90	3	3,583	0.08%
2020/06/23	2	55.35	2	54.80	54.70	0	3,628	0.00%
2020/06/19	1	56.00	1	55.80	55.00	0	3,710	0.00%
2020/06/18	0	0.00	2	55.30	55.60	-2	3,736	-0.05%
2020/06/17	0	0.00	2	55.70	55.40	-2	3,750	-0.05%
2020/06/16	3	55.83	1	55.90	56.00	2	3,814	0.05%
2020/06/15	0	0.00	1	54.80	54.50	-1	3,866	-0.03%
2020/06/12	2	53.50	0	0.00	55.40	2	3,913	0.05%
2020/06/10	0	0.00	8	58.60	58.40	-8	3,988	-0.20%
2020/06/08	2	58.95	1	58.70	59.00	1	4,095	0.02%
2020/06/05	4	59.00	3	58.93	58.90	1	4,081	0.02%
2020/06/04	3	58.60	5	59.08	58.10	-2	4,023	-0.05%
2020/06/02	0	0.00	3	56.00	55.80	-3	3,911	-0.08%
2020/06/01	3	55.93	7	56.51	56.10	-4	3,922	-0.10%
2020/05/29	5	54.40	0	0.00	54.60	5	3,927	0.13%
2020/05/26	1	55.70	1	55.00	54.90	0	4,076	0.00%
2020/05/25	1	55.00	0	0.00	55.30	1	4,121	0.02%
2020/05/21	5	56.20	0	0.00	55.90	5	4,225	0.12%
2020/05/14	2	56.30	0	0.00	56.10	2	4,569	0.04%
2020/05/11	0	0.00	2	58.30	58.20	-2	4,593	-0.04%
2020/05/08	1	57.70	2	57.90	57.50	-1	4,647	-0.02%
2020/05/07	2	58.40	2	58.40	58.70	0	4,641	0.00%
2020/05/06	2	59.35	1	58.90	58.40	1	4,650	0.02%
2020/05/05	3	60.33	20	60.91	59.00	-17	4,665	-0.36%
2020/05/04	3	58.03	1	58.10	58.40	2	4,627	0.04%
2020/04/30	43	60.59	25	61.28	59.80	18	4,720	0.38%
2020/04/28	0	0.00	4	57.80	57.50	-4	4,640	-0.09%
2020/04/27	1	57.40	15	57.37	57.50	-14	4,619	-0.30%
2020/04/24	1	57.00	10	57.20	56.50	-9	4,558	-0.20%
2020/04/23	15	57.83	0	0.00	56.50	15	4,548	0.33%
2020/04/22	24	56.41	39	56.11	57.20	-15	4,547	-0.33%
2020/04/21	32	55.19	23	55.83	54.80	9	4,497	0.20%
2020/04/20	1	56.50	20	56.87	56.90	-19	4,586	-0.41%
2020/04/17	6	56.95	3	57.40	55.70	3	4,595	0.07%
2020/04/16	66	56.98	24	57.15	57.00	42	4,567	0.92%
2020/04/15	2	55.50	14	54.90	56.90	-12	4,479	-0.27%
2020/04/14	1	51.70	0	0.00	51.80	1	4,516	0.02%
2020/04/10	4	52.78	4	52.65	51.80	0	4,886	0.00%
2020/04/09	16	52.26	5	52.58	51.60	11	5,264	0.21%
2020/04/08	8	48.51	4	50.53	50.70	4	5,168	0.08%
2020/04/07	1	46.10	1	46.10	46.10	0	5,205	0.00%
2020/04/06	2	42.98	3	43.43	43.60	-1	5,481	-0.02%
2020/04/01	1	42.40	1	42.50	42.50	0	5,782	0.00%
2020/03/31	2	42.48	1	42.40	42.00	1	6,199	0.02%
2020/03/30	2	41.73	2	41.73	42.00	0	6,628	0.00%
2020/03/26	0	0.00	2	41.10	42.05	-2	6,853	-0.03%
2020/03/25	1	42.80	1	42.60	42.00	0	6,947	0.00%
2020/03/24	3	39.90	6	40.14	40.35	-3	6,946	-0.04%
2020/03/23	4	37.15	5	37.56	37.60	-1	6,914	-0.01%
2020/03/20	4	36.95	12	37.93	38.65	-8	6,902	-0.12%
2020/03/19	4	36.66	4	35.34	35.15	0	6,846	0.00%
2020/03/18	4	40.85	3	40.40	39.05	1	6,788	0.01%
2020/03/17	4	42.40	4	42.35	41.00	0	6,745	0.00%
2020/03/16	2	47.18	2	47.13	43.80	0	6,691	0.00%
2020/03/13	5	46.36	5	46.67	47.20	0	6,648	0.00%
2020/03/05	2	60.85	2	60.95	61.20	0	6,938	0.00%
2020/03/04	1	59.90	0	0.00	60.20	1	6,922	0.01%
2020/03/02	0	0.00	1	60.90	61.50	-1	6,899	-0.01%
2020/02/27	2	61.55	11	61.72	60.60	-9	6,896	-0.13%
2020/02/26	0	0.00	2	64.85	64.60	-2	6,821	-0.03%
2020/02/25	5	66.92	8	67.23	66.70	-3	6,763	-0.04%
2020/02/24	0	0.00	32	65.81	66.10	-32	6,677	-0.48%
2020/02/21	11	67.65	2	67.25	66.70	9	6,655	0.14%
2020/02/20	7	67.77	1	67.10	67.00	6	6,595	0.09%
2020/02/19	36	67.32	27	66.72	67.60	9	6,554	0.14%
2020/02/18	28	66.93	7	66.70	68.00	21	6,440	0.33%
2020/02/14	0	0.00	5	65.00	65.20	-5	6,305	-0.08%
2020/02/13	1	64.90	1	65.40	64.40	0	6,280	0.00%
2020/02/12	3	65.33	2	65.10	65.50	1	6,278	0.02%
2020/02/11	3	65.87	13	65.39	65.20	-10	6,244	-0.16%
2020/02/06	1	65.70	0	0.00	64.50	1	6,158	0.02%
2020/02/04	8	64.18	3	63.50	65.20	5	6,057	0.08%
2020/02/03	1	58.20	1	59.80	60.50	0	5,954	0.00%
2020/01/30	0	0.00	2	63.70	62.40	-2	5,865	-0.03%
2020/01/17	2	70.60	2	70.30	69.70	0	5,830	0.00%
2020/01/16	2	70.85	3	70.60	70.20	-1	5,867	-0.02%
2020/01/15	55	69.68	6	69.83	69.40	49	5,798	0.85%
2020/01/14	61	70.50	13	70.42	70.50	48	5,765	0.83%
2020/01/13	0	0.00	10	67.30	68.30	-10	5,727	-0.17%
2020/01/10	1	69.30	0	0.00	68.30	1	5,671	0.02%
2020/01/09	15	69.90	9	70.34	68.70	6	5,628	0.11%
2020/01/08	8	68.11	9	69.10	68.90	-1	5,564	-0.02%
2020/01/07	2	69.70	58	69.89	67.00	-56	5,492	-1.02%
2020/01/06	12	71.99	5	72.36	72.50	7	5,285	0.13%
2020/01/03	26	73.94	40	74.88	72.00	-14	5,151	-0.27%
2020/01/02	2	70.50	0	0.00	70.60	2	4,706	0.04%
2019/12/31	20	71.68	14	71.74	71.10	6	4,680	0.13%
2019/12/30	14	71.58	14	71.84	72.10	0	4,579	0.00%
2019/12/27	3	68.87	1	68.70	69.70	2	4,286	0.05%
2019/12/26	8	69.04	10	68.74	66.90	-2	4,099	-0.05%
2019/12/25	8	66.90	4	67.10	67.60	4	4,031	0.10%
2019/12/24	62	62.47	7	62.84	62.60	55	3,940	1.40%
2019/12/23	0	0.00	3	60.50	60.50	-3	3,961	-0.08%
2019/12/20	6	61.45	2	61.30	60.70	4	3,944	0.10%
2019/12/17	1	59.80	1	59.40	59.10	0	3,754	0.00%
2019/12/13	0	0.00	2	58.20	58.10	-2	3,737	-0.05%
2019/12/11	0	0.00	1	59.50	59.40	-1	3,745	-0.03%
2019/12/10	0	0.00	1	59.80	59.30	-1	3,738	-0.03%
2019/12/09	4	61.35	7	60.84	60.40	-3	3,723	-0.08%
2019/12/06	5	60.26	4	60.15	60.40	1	3,669	0.03%
2019/12/05	6	60.45	0	0.00	60.00	6	3,643	0.16%
2019/12/04	3	61.03	2	60.75	60.00	1	3,623	0.03%
2019/12/03	16	60.30	19	61.01	60.50	-3	3,554	-0.08%
2019/12/02	1	57.60	1	57.10	57.10	0	3,278	0.00%
2019/11/28	3	57.83	2	57.75	57.20	1	3,378	0.03%
2019/11/27	4	57.98	3	58.20	58.10	1	3,546	0.03%
2019/11/26	1	57.50	1	57.20	57.20	0	3,513	0.00%
2019/11/22	0	0.00	1	55.00	55.00	-1	3,514	-0.03%
2019/11/21	2	54.35	2	54.65	54.70	0	3,549	0.00%
2019/11/19	1	57.10	1	56.60	56.60	0	3,542	0.00%
2019/11/13	1	57.20	2	58.30	57.20	-1	3,560	-0.03%
2019/11/08	1	57.80	1	57.30	57.30	0	3,494	0.00%
2019/11/06	3	58.87	3	58.60	58.80	0	3,506	0.00%
2019/11/04	0	0.00	2	59.20	58.70	-2	3,549	-0.06%
2019/10/31	1	61.00	1	59.90	59.90	0	3,564	0.00%
2019/10/30	2	60.30	0	0.00	60.20	2	3,557	0.06%
2019/10/24	2	62.15	1	61.90	62.00	1	3,672	0.03%
2019/10/21	1	60.90	2	61.35	61.50	-1	3,595	-0.03%
2019/10/17	1	59.50	0	0.00	59.90	1	3,499	0.03%
2019/10/15	1	62.00	1	62.60	61.20	0	3,445	0.00%
2019/10/14	0	0.00	2	61.90	60.90	-2	3,342	-0.06%
2019/10/09	3	60.50	4	60.28	60.80	-1	3,319	-0.03%
2019/10/08	1.3	60.20	1	60.60	59.80	0.3	3,280	0.01%
2019/10/07	4	61.38	5	60.76	60.50	-1	3,234	-0.03%
2019/10/04	10	60.00	12	61.00	60.40	-2	3,199	-0.06%
2019/10/03	1	59.90	4	60.10	60.30	-3	3,164	-0.09%
2019/10/02	11	61.11	8	60.90	60.80	3	3,158	0.09%
2019/10/01	37	61.21	18	62.53	61.70	19	3,055	0.62%
2019/09/27	6	58.87	2	59.50	59.70	4	2,837	0.14%
2019/09/26	3	55.40	4	56.78	56.80	-1	2,554	-0.04%
2019/09/25	0	0.00	1	53.90	53.90	-1	2,294	-0.04%
2019/09/20	1	55.20	1	54.40	54.40	0	2,380	0.00%
2019/09/17	2	55.55	2	54.85	54.80	0	2,495	0.00%
2019/09/16	0	0.00	1	54.30	54.30	-1	2,507	-0.04%
2019/09/10	2	53.70	2	53.55	53.50	0	2,749	0.00%
2019/09/09	2	54.35	1	53.70	53.60	1	2,785	0.04%
2019/09/06	2	55.85	2	54.50	54.40	0	2,813	0.00%
2019/09/05	2	56.45	2	55.90	55.40	0	2,799	0.00%
2019/09/04	1	55.50	0	0.00	55.00	1	2,758	0.04%
2019/09/03	1	54.90	1	55.00	54.90	0	2,772	0.00%
2019/09/02	4	55.63	3	56.03	55.70	1	2,768	0.04%
2019/08/30	3	52.07	3	54.50	55.50	0	2,728	0.00%
2019/08/27	1	51.10	1	49.85	49.95	0	2,687	0.00%
2019/08/26	3	52.00	0	0.00	50.40	3	2,699	0.11%
2019/08/19	2	54.05	2	54.55	54.90	0	2,962	0.00%
2019/08/16	1	52.60	1	52.90	53.30	0	3,011	0.00%
2019/08/12	0	0.00	1	55.50	55.30	-1	3,338	-0.03%
2019/08/08	4	54.83	3	54.73	54.80	1	3,355	0.03%
2019/08/07	7	56.56	7	54.94	54.10	0	3,384	0.00%
2019/08/06	1	55.50	1	56.00	56.70	0	3,379	0.00%
2019/08/05	1	61.20	1	61.50	58.70	0	3,380	0.00%
2019/08/01	0	0.00	2	62.90	63.00	-2	3,399	-0.06%
2019/07/31	2	62.80	2	62.80	62.80	0	3,433	0.00%
2019/07/30	5	63.30	9	63.53	63.30	-4	3,413	-0.12%
2019/07/29	0	0.00	1	61.80	61.50	-1	3,285	-0.03%
2019/07/26	2	62.00	0	0.00	62.00	2	3,304	0.06%
2019/07/25	0	0.00	1	62.00	62.00	-1	3,310	-0.03%
2019/07/24	1	61.80	1	61.70	61.70	0	3,357	0.00%
2019/07/23	1	61.40	5	61.04	61.10	-4	3,424	-0.12%
2019/07/22	1	60.30	0	0.00	60.20	1	3,426	0.03%
2019/07/18	3	62.00	0	0.00	61.00	3	3,461	0.09%
2019/07/16	3	63.27	2	63.20	63.10	1	3,515	0.03%
2019/07/15	0	0.00	1	62.80	62.70	-1	3,559	-0.03%
2019/07/11	1	63.80	1	63.70	63.30	0	3,844	0.00%
2019/07/10	1	63.40	0	0.00	63.70	1	3,869	0.03%
2019/07/09	2	68.00	1	67.10	67.10	1	3,870	0.03%
2019/07/08	4	68.75	0	0.00	68.30	4	3,891	0.10%
2019/07/04	9	70.18	9	70.39	70.10	0	4,133	0.00%
2019/07/02	2	67.90	0	0.00	67.70	2	4,259	0.05%
2019/07/01	1	67.90	1	67.90	67.80	0	4,317	0.00%
2019/06/28	0	0.00	12	66.53	66.50	-12	4,294	-0.28%
2019/06/26	2	66.55	2	66.60	66.60	0	4,468	0.00%
2019/06/24	1	67.30	1	67.40	67.60	0	4,471	0.00%
2019/06/21	0	0.00	1	65.50	66.00	-1	4,425	-0.02%
2019/06/20	1	66.40	1	66.00	66.50	0	4,435	0.00%
2019/06/19	1	64.70	1	64.50	64.50	0	4,492	0.00%
2019/06/18	2	64.00	0	0.00	63.60	2	4,496	0.04%
2019/06/17	1	64.70	3	64.50	64.90	-2	4,512	-0.04%
2019/06/11	1	63.20	1	63.40	63.40	0	4,600	0.00%
2019/06/10	2	62.60	2	63.05	62.90	0	4,604	0.00%
2019/06/06	2	62.55	1	63.20	61.80	1	4,652	0.02%
2019/06/05	1	65.00	0.2	64.10	64.10	0.8	4,644	0.02%
2019/06/04	1	66.10	1.1	65.02	65.10	-0.1	4,667	0.00%
2019/06/03	0	0.00	0.1	64.30	64.40	-0.1	4,618	0.00%
2019/05/31	1	64.20	1.1	64.10	63.80	-0.1	4,631	0.00%
2019/05/29	1	63.40	1	62.00	63.50	0	4,663	0.00%
2019/05/28	1	62.80	0	0.00	62.70	1	4,810	0.02%
2019/05/27	0	0.00	0.1	65.90	65.20	-0.1	4,898	0.00%
2019/05/22	6	66.10	2.1	67.02	65.90	3.9	5,268	0.07%
2019/05/21	9	64.46	9	65.20	66.00	0	5,385	0.00%
2019/05/15	1	61.30	1	62.70	63.50	0	6,244	0.00%
2019/05/14	7	59.16	11	59.36	60.40	-4	6,722	-0.06%
2019/05/10	0.7	63.00	5.6	63.09	62.70	-4.9	6,989	-0.07%
2019/05/09	1	66.30	1.2	65.10	63.60	-0.2	6,969	0.00%
2019/05/08	0.8	66.40	0.8	66.40	66.20	0	6,954	0.00%
2019/05/06	57.3	69.04	0.3	68.50	68.20	57	7,101	0.80%
2019/05/02	0.1	70.10	2.1	69.53	70.00	-2	7,104	-0.03%
2019/04/30	1.3	69.32	0.3	69.70	69.70	1	7,143	0.01%
2019/04/29	3	71.00	5	71.20	69.00	-2	7,263	-0.03%
2019/04/26	1	72.20	0	0.00	72.20	1	7,232	0.01%
2019/04/25	2	72.00	0	0.00	72.90	2	7,294	0.03%
2019/04/23	2.1	73.60	0	0.00	73.60	2.1	7,418	0.03%
2019/04/22	1	76.50	14	75.78	75.70	-13	7,419	-0.18%
2019/04/19	11	76.53	0	0.00	76.00	11	7,626	0.14%
2019/04/18	17	78.29	2	77.80	75.60	15	7,724	0.19%
2019/04/17	42	78.16	5	77.28	76.80	37	7,822	0.47%
2019/04/16	6	76.45	1	76.70	75.70	5	7,674	0.07%
2019/04/15	0	0.00	1	75.80	75.60	-1	7,676	-0.01%
2019/04/12	2.1	76.21	1	77.00	75.00	1.1	7,733	0.01%
2019/04/11	3	77.40	2	77.90	76.60	1	7,723	0.01%
2019/04/10	5	77.28	14	77.45	76.80	-9	7,584	-0.12%
2019/04/09	15	77.88	14	77.27	76.60	1	7,474	0.01%
2019/04/08	3	75.07	2	74.20	73.60	1	7,278	0.01%
2019/04/03	1	74.30	9	73.54	74.40	-8	7,305	-0.11%
2019/04/02	2	73.35	1	72.60	72.60	1	7,269	0.01%
2019/04/01	6	73.85	2	72.70	73.20	4	7,294	0.05%
2019/03/29	2	73.95	4	74.60	74.00	-2	7,264	-0.03%
2019/03/28	4	72.93	9	73.17	73.10	-5	7,276	-0.07%
2019/03/27	0	0.00	3	73.40	73.40	-3	7,382	-0.04%
2019/03/26	4	72.33	1	72.50	72.30	3	7,429	0.04%
2019/03/25	3	72.80	3	72.07	72.00	0	7,489	0.00%
2019/03/22	17	75.63	19	75.14	74.70	-2	7,512	-0.03%
2019/03/21	6	72.33	4	72.50	72.80	2	7,397	0.03%
2019/03/19	0.1	71.30	0	0.00	71.30	0.1	7,632	0.00%
2019/03/18	0.1	72.00	0	0.00	71.90	0.1	7,771	0.00%
2019/03/15	6.1	72.84	12	72.33	71.60	-5.9	7,938	-0.07%
2019/03/14	3.1	71.32	0	0.00	71.00	3.1	8,057	0.04%
2019/03/13	1.1	71.71	0	0.00	71.90	1.1	8,353	0.01%
2019/03/12	3.1	72.39	2	71.40	71.70	1.1	8,516	0.01%
2019/03/11	5	70.20	7	70.74	71.50	-2	8,893	-0.02%
2019/03/08	3	69.37	0	0.00	69.60	3	8,968	0.03%
2019/03/07	2.1	72.32	0.1	70.70	70.50	2	9,192	0.02%
2019/03/06	1	73.00	3	72.90	72.40	-2	9,738	-0.02%
2019/03/05	5	72.70	2	72.55	72.20	3	10,232	0.03%
2019/03/04	5	71.80	4	72.23	73.60	1	10,311	0.01%
2019/02/27	4.1	71.95	6	72.82	71.80	-1.9	10,333	-0.02%
2019/02/26	2	77.85	10.1	76.89	76.30	-8.1	10,247	-0.08%
2019/02/25	44	77.60	4	77.15	76.50	40	10,412	0.38%
2019/02/22	12	79.00	8.1	78.77	77.10	4	10,600	0.04%
2019/02/21	3	76.37	0.1	78.10	78.10	3	10,469	0.03%
2019/02/20	11	77.95	7	77.41	76.70	4	10,503	0.04%
2019/02/19	8	76.90	10	76.39	76.10	-2	10,694	-0.02%
2019/02/18	9	77.78	5	77.14	76.60	4	10,690	0.04%
2019/02/15	13.1	73.21	21	74.70	73.60	-7.9	10,588	-0.07%
2019/02/14	25	76.94	17	77.05	76.40	8	10,592	0.08%
2019/02/13	17	73.25	19.1	73.89	75.90	-2.1	10,412	-0.02%
2019/02/12	4	66.53	5.1	65.48	69.00	-1.1	10,240	-0.01%
2019/02/11	6	62.47	2	62.75	62.80	4	10,454	0.04%
2019/01/30	0	0.00	2	62.30	61.90	-2	10,752	-0.02%
2019/01/29	1	61.90	0	0.00	62.10	1	11,015	0.01%
2019/01/28	3	63.00	5	64.44	62.80	-2	11,318	-0.02%
2019/01/25	3	63.20	4	63.93	63.30	-1	11,926	-0.01%
2019/01/24	0	0.00	2	62.05	62.00	-2	12,113	-0.02%
2019/01/23	2	62.15	0	0.00	62.50	2	12,250	0.02%
2019/01/22	3.1	63.19	0	0.00	62.60	3.1	12,402	0.02%
2019/01/21	17	64.35	13	63.80	63.70	4	12,520	0.03%
2019/01/18	0	0.00	1	61.80	62.20	-1	12,571	-0.01%
2019/01/17	3	61.73	1	63.00	61.20	2	12,676	0.02%
2019/01/16	2	61.75	0	0.00	61.80	2	12,751	0.02%
2019/01/14	0	0.00	5	60.50	60.80	-5	12,870	-0.04%
2019/01/11	1	63.30	3	62.27	61.00	-2	13,041	-0.02%
2019/01/10	1.2	60.20	1.2	60.81	60.60	0	12,973	0.00%
2019/01/09	5.1	60.73	5.1	62.98	61.90	0	13,042	0.00%
2019/01/07	5	56.70	4	56.60	56.60	1	13,515	0.01%
2019/01/04	0	0.00	10	54.58	54.90	-10	13,604	-0.07%
2019/01/02	10	59.50	0	0.00	59.00	10	13,958	0.07%
2018/12/28	2	60.65	1	59.90	59.90	1	14,233	0.01%
2018/12/27	0	0.00	1	61.60	60.50	-1	14,413	-0.01%
2018/12/26	2	60.70	2	61.10	59.00	0	14,462	0.00%
2018/12/25	1	60.10	0	0.00	60.10	1	14,485	0.01%
2018/12/24	1	61.10	1	61.70	62.10	0	14,527	0.00%
2018/12/21	3	59.50	3	59.80	63.00	0	14,582	0.00%
2018/12/20	4.1	59.80	4	60.70	60.00	0.1	14,517	0.00%
2018/12/19	3.1	64.65	4	64.63	63.60	-1	14,507	-0.01%
2018/12/17	3	65.40	4	65.88	65.60	-1	14,519	-0.01%
2018/12/14	1.1	65.60	0	0.00	65.50	1.1	14,576	0.01%
2018/12/13	5.1	66.41	5	67.00	67.10	0.1	14,561	0.00%
2018/12/12	1.1	69.00	1	68.90	68.80	0.1	14,521	0.00%
2018/12/11	0	0.00	1	67.30	66.70	-1	14,434	-0.01%
2018/12/10	0	0.00	5.2	64.31	67.20	-5.2	14,491	-0.04%
2018/12/07	1	70.00	1	67.40	69.70	0	14,415	0.00%
2018/12/06	5	66.00	5.1	67.44	67.30	-0.1	14,448	0.00%
2018/12/05	5	72.10	0.1	73.00	73.00	5	14,263	0.03%
2018/12/04	15	76.87	21	77.66	75.50	-6	14,275	-0.04%
2018/12/03	3	75.93	4.1	76.40	76.40	-1.1	14,102	-0.01%
2018/11/30	8	69.20	0	0.00	69.50	8	14,155	0.06%
2018/11/29	7	67.84	3.1	67.94	68.10	4	14,093	0.03%
2018/11/28	1	63.40	8.1	64.07	65.30	-7.1	13,716	-0.05%
2018/11/27	0	0.00	1	58.70	59.40	-1	13,348	-0.01%
2018/11/23	2	57.80	1	58.00	57.80	1	13,458	0.01%
2018/11/22	1	57.70	2	60.85	57.00	-1	13,528	-0.01%
2018/11/21	2	58.65	19.1	58.88	59.40	-17.1	13,579	-0.13%
2018/11/20	5	57.42	8	57.91	57.30	-3	13,537	-0.02%
2018/11/19	0	0.00	4	57.28	57.10	-4	13,560	-0.03%
2018/11/16	3	57.70	2.1	57.57	56.40	1	13,824	0.01%
2018/11/15	0	0.00	3	54.50	55.00	-3	13,509	-0.02%
2018/11/14	5	55.24	0	0.00	54.00	5	13,510	0.04%
2018/11/13	10	54.43	8	54.58	55.10	2	13,492	0.01%
2018/11/12	6	55.82	2	55.25	55.60	4	13,591	0.03%
2018/11/09	27	57.93	26	57.43	57.70	1	13,746	0.01%
2018/11/08	22	60.31	14	59.61	56.20	8	13,654	0.06%
2018/11/07	3	54.33	5	56.82	58.80	-2	13,455	-0.01%
2018/11/06	15	55.64	8	56.90	53.50	7	13,424	0.05%
2018/11/05	9	57.87	14.1	56.59	58.00	-5.1	13,464	-0.04%
2018/11/02	50	57.72	62	58.23	56.40	-12	13,495	-0.09%
2018/11/01	0	0.00	4	54.40	54.60	-4	13,223	-0.03%
2018/10/31	0	0.00	1	49.65	49.65	-1	13,172	-0.01%
2018/10/30	1	47.00	4	44.40	45.15	-3	13,202	-0.02%
2018/10/29	6	49.05	7	48.49	48.30	-1	13,405	-0.01%
2018/10/26	1	49.70	1	48.90	49.05	0	13,523	0.00%
2018/10/25	1	48.90	0	0.00	47.80	1	13,503	0.01%
2018/10/24	19	53.91	16	53.86	53.00	3	13,826	0.02%
2018/10/23	13	57.79	10	56.00	54.70	3	13,862	0.02%
2018/10/22	6	57.63	15.1	58.12	58.40	-9.1	13,929	-0.07%
2018/10/19	7	55.67	4	55.83	57.90	3	14,209	0.02%
2018/10/17	4	58.75	0	0.00	56.90	4	14,390	0.03%
2018/10/16	15	57.97	3.3	58.77	57.80	11.8	14,596	0.08%
2018/10/15	4	57.18	11	58.19	57.80	-7	14,590	-0.05%
2018/10/12	0	0.00	5	52.56	54.90	-5	14,413	-0.03%
2018/10/11	1	50.50	8	50.54	49.95	-7	14,518	-0.05%
2018/10/09	9	55.38	7	56.04	55.50	2	14,567	0.01%
2018/10/08	11.1	58.00	0	0.00	56.10	11.1	14,440	0.08%
2018/10/05	8	64.39	6	67.88	61.90	2	14,459	0.01%
2018/10/04	2	68.70	16	71.23	68.70	-14	14,508	-0.10%
2018/10/03	3	73.80	0	0.00	70.00	3	14,560	0.02%
2018/10/02	5	76.62	5	77.34	75.80	0	14,654	0.00%
2018/10/01	0.1	76.10	0	0.00	76.30	0.1	14,752	0.00%
2018/09/28	0	0.00	3	76.50	76.50	-3	15,013	-0.02%
2018/09/27	3	80.03	21	78.86	77.70	-18	15,134	-0.12%
2018/09/26	9	80.60	5	81.12	80.30	4	15,307	0.03%
2018/09/21	6	79.02	11	79.36	79.90	-5	15,790	-0.03%
2018/09/20	0.1	77.40	0	0.00	77.40	0.1	15,855	0.00%
2018/09/19	7	79.16	7	81.14	78.00	0	15,957	0.00%
2018/09/18	6	80.47	0	0.00	80.30	6	15,856	0.04%
2018/09/17	1	83.60	12	83.62	83.60	-11	15,751	-0.07%
2018/09/14	18	83.91	15	84.55	84.40	3	15,694	0.02%
2018/09/13	5	82.18	5	82.04	80.50	0	15,481	0.00%
2018/09/12	15	81.77	10	81.44	81.80	5	15,370	0.03%
2018/09/11	1	86.60	1	89.20	86.60	0	15,159	0.00%
2018/09/10	1	89.10	2	89.05	88.40	-1	15,010	-0.01%
2018/09/07	1	85.70	1	91.00	88.60	0	14,819	0.00%
2018/09/06	7	93.42	7	93.03	91.00	0	14,583	0.00%
2018/09/05	4	94.40	4	95.63	93.50	0	14,461	0.00%
2018/09/04	13	89.85	11	90.77	93.50	2	14,730	0.01%
2018/09/03	20	93.00	23	93.46	90.80	-3	14,981	-0.02%
2018/08/31	1	98.50	1	97.50	97.50	0	15,276	0.00%
2018/08/30	2	99.70	0.1	98.80	98.80	1.9	15,272	0.01%
2018/08/29	24	97.44	2.1	96.53	97.20	21.9	15,241	0.14%
2018/08/28	48	97.89	37.1	96.62	96.00	10.9	15,145	0.07%
2018/08/27	17	91.01	31.1	94.87	95.80	-14.1	14,889	-0.09%
2018/08/24	11	86.99	16	87.52	87.10	-5	14,728	-0.03%
2018/08/23	15.1	88.23	12	87.70	85.00	3.1	14,686	0.02%
2018/08/22	1.1	92.27	4	92.28	91.80	-2.9	14,458	-0.02%
2018/08/21	18.1	94.62	1	94.40	94.50	17.1	14,496	0.12%
2018/08/20	2	94.10	21	95.76	96.00	-19	14,706	-0.13%
2018/08/17	37	94.98	35.1	96.69	93.20	1.9	14,600	0.01%
2018/08/16	24.1	97.75	24	98.25	96.50	0.1	14,343	0.00%
2018/08/15	19.1	93.80	6	94.32	93.70	13.1	14,006	0.09%
2018/08/14	30	96.22	19	97.62	99.10	11	13,826	0.08%
2018/08/13	19.1	94.46	11	96.75	91.40	8.1	13,564	0.06%
2018/08/10	10.1	101.50	0	0.00	101.50	10.1	13,345	0.08%
2018/08/09	1	110.00	1.1	111.95	111.00	-0.1	13,078	0.00%
2018/08/08	1	115.00	3	114.33	111.00	-2	12,792	-0.02%
2018/08/07	1	108.50	1	110.00	116.50	0	12,515	0.00%
2018/08/06	4	106.25	4	108.00	106.00	0	12,378	0.00%
2018/08/03	4	104.88	4.1	106.02	108.50	-0.1	12,942	0.00%
2018/08/02	16.1	105.78	11	103.45	104.50	5.1	13,054	0.04%
2018/08/01	12	114.46	14	113.18	112.00	-2	13,076	-0.02%
2018/07/31	28	112.89	22	109.30	113.50	6	13,251	0.05%
2018/07/30	4.1	117.56	29	120.05	112.50	-25	13,021	-0.19%
2018/07/27	9	126.89	8	126.31	125.00	1	13,037	0.01%
2018/07/26	10	123.70	6	122.18	125.00	4	12,983	0.03%
2018/07/25	5	114.60	6	114.58	116.00	-1	12,712	-0.01%
2018/07/24	9	114.72	8	113.31	114.50	1	12,613	0.01%
2018/07/23	3	108.83	3	110.33	112.00	0	12,326	0.00%
2018/07/20	13	106.12	18	110.75	102.00	-5	11,957	-0.04%
2018/07/19	5	111.60	5	112.50	113.00	0	11,726	0.00%
2018/07/18	17.1	118.28	10	121.05	114.50	7.1	11,576	0.06%
2018/07/16	1.1	129.45	13	130.77	129.00	-11.9	11,294	-0.11%
2018/07/13	2	144.75	3.1	138.96	137.00	-1.1	11,314	-0.01%
2018/07/12	7	133.86	3.1	134.89	141.50	3.9	11,102	0.04%
2018/07/11	2.1	130.47	6	130.50	129.00	-3.9	11,253	-0.04%
2018/07/10	7.1	133.13	7	131.79	137.00	0.1	11,309	0.00%
2018/07/09	11	131.68	54.2	130.17	127.00	-43.2	11,156	-0.39%
2018/07/06	26.1	133.64	54	127.11	124.00	-28	11,024	-0.25%
2018/07/05	2.1	133.64	16	134.78	127.00	-13.9	10,757	-0.13%
2018/07/04	0.2	135.00	11	132.36	135.50	-10.9	10,634	-0.10%
2018/07/03	38.1	137.48	24	138.29	135.00	14.1	10,392	0.14%
2018/07/02	22	127.45	10	127.50	130.00	12	9,974	0.12%
2018/06/29	4	119.50	1.2	118.42	118.50	2.8	9,761	0.03%
2018/06/28	2.1	116.81	1	113.50	113.50	1.1	9,638	0.01%
2018/06/27	0	0.00	1	114.00	113.50	-1	9,556	-0.01%
2018/06/22	0	0.00	8	100.00	99.00	-8	9,813	-0.08%
2018/06/14	0	0.00	6	104.00	111.50	-6	10,494	-0.06%
2018/06/13	0	0.00	1	116.00	106.00	-1	10,469	-0.01%
2018/06/12	15.1	122.95	17	120.06	117.50	-1.9	10,462	-0.02%
2018/06/11	23	116.09	14.1	114.25	121.50	8.9	10,078	0.09%
2018/06/08	24	105.71	17.2	107.41	110.50	6.9	9,620	0.07%
2018/06/07	5	97.30	2.1	100.02	100.50	2.9	9,151	0.03%
2018/06/06	2	88.80	3	89.53	91.40	-1	9,048	-0.01%
2018/06/05	13	83.32	3	83.17	83.10	10	8,885	0.11%
2018/06/04	2	84.30	1	83.30	83.80	1	8,791	0.01%
2018/06/01	2	81.65	0	0.00	81.60	2	8,678	0.02%
2018/05/31	24	82.55	20	84.20	80.50	4	8,610	0.05%
2018/05/30	10.1	82.80	1	84.00	82.90	9.1	8,463	0.11%
2018/05/29	1	88.36	6	87.98	87.50	-5	8,294	-0.06%
2018/05/28	12	83.04	7.1	84.05	88.30	4.9	8,104	0.06%
2018/05/25	5	84.20	5	83.60	83.20	0	7,759	0.00%
2018/05/24	2.1	77.90	0	0.00	77.80	2.1	7,697	0.03%
2018/05/23	10	76.00	0	0.00	76.00	10	7,684	0.13%
2018/05/22	0	0.00	2	79.90	81.00	-2	7,632	-0.03%
2018/05/21	2	78.00	1.2	78.30	79.20	0.8	7,568	0.01%
2018/05/18	10	71.60	10	71.90	72.00	0	7,525	0.00%
2018/05/17	2.1	72.77	0	0.00	71.60	2.1	7,472	0.03%
2018/05/16	4.1	81.41	1	81.00	79.50	3.1	7,454	0.04%
2018/05/15	6.1	85.35	4	82.63	83.00	2.1	7,414	0.03%
2018/05/14	14.1	82.18	3	80.23	82.50	11.1	7,340	0.15%
2018/05/11	14.1	80.54	26	79.92	78.10	-11.9	7,240	-0.16%
2018/05/10	5	79.96	5	79.26	81.90	0	6,556	0.00%
2018/05/09	3	73.57	2	74.25	74.50	1	6,089	0.02%
2018/05/08	12	67.53	5	66.34	67.80	7	5,792	0.12%
2018/05/07	3	63.43	2	62.15	64.90	1	5,424	0.02%
2018/05/04	0	0.00	20	60.30	59.00	-20	5,194	-0.38%
2018/05/03	21	56.01	1	56.00	58.30	20	5,012	0.40%
2018/05/02	10	54.10	10	55.80	58.10	0	4,902	0.00%
2018/04/27	7	54.26	6	52.15	55.60	1	4,914	0.02%
2018/04/26	1	51.00	3	52.63	51.00	-2	4,957	-0.04%
2018/04/24	20	54.50	0	0.00	53.80	20	4,885	0.41%
2018/04/23	1	57.90	1	59.40	58.00	0	4,803	0.00%
2018/04/19	3	61.40	6.2	59.31	58.60	-3.2	4,687	-0.07%
2018/04/17	20	59.23	17	57.26	56.70	3	4,396	0.07%
2018/04/16	6	54.63	33	55.91	58.00	-27	4,006	-0.67%
2018/04/13	57	53.26	0	0.00	52.80	57	3,838	1.48%
2018/04/12	2	52.90	1	55.00	52.80	1	3,967	0.03%
2018/04/11	0	0.00	80	53.00	52.50	-80	4,005	-2.00%
2018/04/02	0	0.00	40	51.20	51.20	-40	4,176	-0.96%
2018/03/30	6	54.70	21	54.51	51.60	-15	4,201	-0.36%
2018/03/29	1	53.60	1	53.10	52.80	0	4,121	0.00%
2018/03/28	0	0.00	1	53.60	52.80	-1	4,244	-0.02%
2018/03/27	5	52.46	5	52.18	54.70	0	4,394	0.00%
2018/03/26	0	0.00	3	51.50	50.00	-3	4,284	-0.07%
2018/03/23	10	50.43	7	51.26	50.40	3	4,280	0.07%
2018/03/22	1	49.90	4	51.80	51.00	-3	4,205	-0.07%
2018/03/21	18	45.36	2	46.88	48.10	16	4,166	0.38%
2018/03/20	3	47.15	2	46.35	45.05	1	4,033	0.02%
2018/03/16	40	44.82	0	0.00	44.30	40	3,940	1.02%
2018/03/15	0	0.00	2	45.15	45.50	-2	3,915	-0.05%
2018/03/14	1	42.95	0	0.00	42.75	1	3,848	0.03%
2018/03/09	20	43.03	0	0.00	42.50	20	3,900	0.51%
2018/03/07	60	43.27	0	0.00	42.70	60	3,925	1.53%
2018/02/26	1	44.00	1	43.75	43.50	0	4,529	0.00%
2018/02/08	0	0.00	0.6	41.20	41.60	-0.6	4,675	-0.01%
2018/02/05	1	44.60	4	44.24	44.70	-3	4,547	-0.07%
2018/02/02	2	45.20	0	0.00	45.10	2	4,535	0.04%
2018/01/31	5	44.20	5	44.00	44.00	0	4,489	0.00%
2018/01/24	5	46.80	4	46.05	45.75	1	4,462	0.02%
2018/01/23	22	45.59	21	44.68	44.95	1	4,327	0.02%
2018/01/22	4	45.80	2	45.95	45.95	2	4,281	0.05%
2018/01/19	0	0.00	5.9	41.94	43.80	-5.9	4,164	-0.14%
2018/01/15	0	0.00	1	41.40	41.35	-1	4,170	-0.02%
2018/01/08	2	45.30	240.3	44.10	44.70	-238.3	4,152	-5.74%	大賣/鉅額交易
2018/01/05	3	42.10	3	42.33	43.40	0	4,013	0.00%
2018/01/04	0	0.00	3	41.55	41.55	-3	3,936	-0.08%
2018/01/03	8	40.29	5	40.44	40.85	3	3,841	0.08%
2018/01/02	1	38.50	1	38.60	38.65	0	3,734	0.00%