信昌電 (6173)-元大-北府券商分點個股進出

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
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/04/25	0	0.00	1	43.35	43.30	-1	569	-0.18%
2024/04/19	1	43.05	0	0.00	42.95	1	650	0.15%
2024/04/09	2	47.15	7	47.47	47.10	-5	653	-0.76%
2024/04/08	3	47.97	0	0.00	47.20	3	648	0.46%
2024/04/01	5	47.39	4	47.73	47.75	1	612	0.16%
2024/03/21	1	45.10	0	0.00	45.10	1	581	0.17%
2024/03/18	0	44.50	0	0.00	44.65	0	646	0.00%
2024/03/11	0	44.90	0	0.00	44.80	0	716	0.00%
2024/03/07	1	45.50	0	0.00	45.40	1	765	0.13%
2024/02/29	0	0.00	1	47.15	46.70	-1	1,283	-0.08%
2024/02/15	2	45.70	0	0.00	45.75	2	1,375	0.15%
2024/02/05	0	0.00	1	44.80	44.60	-1	1,376	-0.07%
2024/02/01	1	45.70	0	0.00	45.50	1	1,389	0.07%
2024/01/29	0	0.00	1	45.90	46.15	-1	1,459	-0.07%
2024/01/24	0	0.00	1	47.40	47.10	-1	1,626	-0.06%
2024/01/23	2	47.10	2	47.28	47.30	0	1,617	0.00%
2024/01/19	3	46.80	0	0.00	46.85	3	1,606	0.19%
2024/01/18	2	45.73	4	46.06	47.60	-2	1,585	-0.13%
2024/01/17	4	47.31	0	0.00	46.50	4	1,555	0.26%
2023/12/25	1	48.80	1	49.30	48.65	0	1,499	0.00%
2023/12/19	1	49.50	2	49.38	49.45	-1	1,497	-0.07%
2023/12/18	1	50.80	1	50.60	50.60	0	1,478	0.00%
2023/12/15	3	52.13	4	51.70	52.00	-1	1,487	-0.07%
2023/12/14	1	52.30	2	52.55	52.60	-1	1,471	-0.07%
2023/12/13	0	0.00	2	51.20	50.80	-2	1,446	-0.14%
2023/12/12	0	0.00	5	51.80	50.80	-5	1,445	-0.35%
2023/12/11	6	51.90	1	52.00	51.80	5	1,438	0.34%
2023/12/08	2	51.50	0	0.00	51.70	2	1,428	0.14%
2023/12/07	3	52.30	1	53.80	51.90	2	1,423	0.14%
2023/12/06	2	51.90	0	0.00	51.90	2	1,407	0.14%
2023/12/05	1	52.10	2	52.50	52.10	-1	1,405	-0.07%
2023/12/01	0	0.00	1	54.50	54.60	-1	1,404	-0.07%
2023/11/30	1	54.30	2	54.60	54.50	-1	1,446	-0.07%
2023/11/29	14	55.14	21	55.24	54.80	-7	1,577	-0.44%
2023/11/28	8	51.35	6	51.48	52.50	2	1,449	0.14%
2023/11/27	1	49.55	0	0.00	49.00	1	1,337	0.07%
2023/11/24	5	49.91	2	49.65	48.55	3	1,305	0.23%
2023/11/22	3	46.75	0	0.00	47.15	3	1,265	0.24%
2023/11/20	1	46.10	0	0.00	46.10	1	1,291	0.08%
2023/11/17	0	0.00	1	46.15	46.05	-1	1,293	-0.08%
2023/11/09	2	47.30	0	0.00	47.30	2	1,330	0.15%
2023/11/08	0	0.00	1	48.70	48.30	-1	1,325	-0.08%
2023/11/07	1	48.05	1	49.10	48.05	0	1,311	0.00%
2023/11/03	0	48.30	1	48.30	48.10	-1	1,258	-0.08%
2023/11/01	2	46.20	1	47.25	45.75	1	1,159	0.09%
2023/10/13	0	0.00	2	45.18	45.05	-2	1,124	-0.18%
2023/10/12	1	45.65	0	0.00	45.50	1	1,132	0.09%
2023/10/06	0	0.00	1	44.85	44.60	-1	1,134	-0.09%
2023/09/22	0	0.00	1	46.30	46.45	-1	1,185	-0.08%
2023/09/21	1	45.70	0	0.00	45.60	1	1,187	0.08%
2023/09/20	8	48.41	0	0.00	46.65	8	1,178	0.68%
2023/09/19	1	48.80	1	48.85	48.50	0	1,160	0.00%
2023/09/18	2	49.93	3	49.65	50.10	-1	1,146	-0.09%
2023/09/15	1	49.35	1	49.40	49.15	0	1,141	0.00%
2023/09/14	0	0.00	1	49.30	49.35	-1	1,138	-0.09%
2023/09/13	1	48.70	2	48.85	48.70	-1	1,137	-0.09%
2023/09/12	4	48.88	1	48.95	48.70	3	1,173	0.26%
2023/09/11	1	49.90	1	49.15	48.10	0	1,207	0.00%
2023/09/07	2	51.50	3	50.97	50.20	-1	1,190	-0.08%
2023/09/06	1	52.00	3	51.07	51.10	-2	1,165	-0.17%
2023/09/05	3	52.47	11	52.40	52.10	-8	1,139	-0.70%
2023/09/04	7	52.44	4	53.80	51.80	3	1,068	0.28%
2023/09/01	15	50.92	6	50.40	51.10	9	852	1.06%
2023/08/31	2	46.68	0	0.00	47.25	2	722	0.28%
2023/08/30	1	46.60	2	46.78	46.50	-1	726	-0.14%
2023/08/29	3	45.85	3	46.20	46.15	0	732	0.00%
2023/08/28	5	45.60	3	45.67	45.55	2	721	0.28%
2023/08/22	0	0.00	1	43.85	43.80	-1	642	-0.16%
2023/08/16	0	0.00	2	42.53	42.75	-2	614	-0.33%
2023/07/27	2	40.10	0	0.00	40.25	2	846	0.24%
2023/07/26	6	40.00	0	0.00	39.60	6	843	0.71%
2023/07/12	0	0.00	2	44.30	43.60	-2	782	-0.26%
2023/07/11	1	44.15	5	44.00	44.10	-4	784	-0.51%
2023/07/10	5	44.46	0	0.00	44.20	5	803	0.62%
2023/07/06	0	0.00	1	44.15	44.25	-1	810	-0.12%
2023/07/05	0	0.00	1	44.05	44.30	-1	823	-0.12%
2023/07/04	1	43.90	0	0.00	43.85	1	793	0.13%
2023/06/30	0	0.00	1	43.05	43.20	-1	791	-0.13%
2023/06/26	0	0.00	1	43.20	42.95	-1	783	-0.13%
2023/06/21	1	43.55	2	43.55	43.50	-1	784	-0.13%
2023/06/19	0	0.00	1	43.50	43.50	-1	775	-0.13%
2023/06/16	1	45.00	2	45.30	43.95	-1	773	-0.13%
2023/06/15	0	0.00	1	44.65	44.85	-1	731	-0.14%
2023/06/13	2	41.70	0	0.00	41.75	2	683	0.29%
2023/06/12	0	0.00	2	41.70	41.55	-2	685	-0.29%
2023/06/09	0	0.00	1	42.40	42.30	-1	681	-0.15%
2023/06/08	0	0.00	1	42.40	42.15	-1	683	-0.15%
2023/06/07	0	0.00	1	43.00	43.25	-1	694	-0.14%
2023/06/05	0	0.00	1	44.25	44.00	-1	692	-0.14%
2023/06/02	1	43.90	0	0.00	44.00	1	679	0.15%
2023/05/25	1	43.00	0	0.00	42.90	1	692	0.14%
2023/05/19	1	42.85	1	42.85	42.55	0	771	0.00%
2023/05/18	0	0.00	1	42.25	42.70	-1	808	-0.12%
2023/05/17	0	0.00	6	41.93	42.05	-6	795	-0.75%
2023/05/16	6	42.00	6	41.94	42.00	0	797	0.00%
2023/05/11	0	0.00	2	41.20	41.10	-2	780	-0.26%
2023/05/10	2	42.60	0	0.00	42.60	2	767	0.26%
2023/05/09	0	0.00	2	42.70	42.45	-2	755	-0.26%
2023/05/08	3	43.85	2	44.03	43.50	1	725	0.14%
2023/05/05	0	0.00	1	42.00	42.00	-1	618	-0.16%
2023/04/27	1	37.95	1	38.25	38.45	0	642	0.00%
2023/04/25	1	38.60	0	0.00	38.05	1	640	0.16%
2023/04/21	1	39.70	0	39.50	39.05	1	636	0.15%
2023/04/19	1	40.80	0	0.00	40.40	1	630	0.16%
2023/04/18	0	0.00	1	41.80	41.15	-1	628	-0.16%
2023/04/13	1	41.65	0	0.00	41.25	1	614	0.16%
2023/04/12	0	40.90	1	41.90	41.85	-1	589	-0.17%
2023/04/10	2.1	40.96	2	41.35	40.35	0.1	567	0.01%
2023/03/31	0	0.00	1	39.70	39.45	-1	540	-0.18%
2023/03/23	2	39.30	0	0.00	39.35	2	544	0.37%
2023/03/22	1	39.60	0	0.00	39.55	1	547	0.18%
2023/03/10	1	40.60	0	0.00	39.50	1	553	0.18%
2023/03/08	3	42.50	3	42.22	42.15	0	537	0.00%
2023/02/23	0	0.00	0.1	42.95	42.90	-0.1	483	-0.01%
2023/02/22	2	42.10	0	0.00	42.55	2	473	0.42%
2023/02/21	1	42.70	0	0.00	43.05	1	469	0.21%
2023/02/17	1	42.65	1	41.70	43.00	0	439	0.00%
2023/02/16	0	0.00	1	40.50	41.05	-1	379	-0.26%
2023/02/15	1	38.40	0	0.00	38.30	1	331	0.30%
2023/02/14	0	0.00	2	39.05	39.00	-2	329	-0.61%
2023/02/10	1	37.35	0	0.00	37.35	1	329	0.30%
2023/02/09	2	38.35	0	0.00	38.25	2	329	0.61%
2023/02/07	1	37.90	0	0.00	38.35	1	327	0.31%
2023/02/01	2	36.45	3	37.52	38.40	-1	311	-0.32%
2023/01/31	10	35.20	1	35.10	36.30	9	288	3.13%
2023/01/09	0	0.00	1	35.30	35.20	-1	285	-0.35%
2022/12/26	1	34.10	0	0.00	34.20	1	294	0.34%
2022/12/22	0	0.00	1	35.70	35.00	-1	297	-0.34%
2022/12/21	0	0.00	1	35.10	34.85	-1	298	-0.33%
2022/12/20	1	34.00	0	0.00	33.85	1	294	0.34%
2022/12/14	0	0.00	2	35.83	36.40	-2	292	-0.68%
2022/12/12	2	35.20	1	35.65	35.50	1	287	0.35%
2022/12/09	1	35.65	0	0.00	35.70	1	284	0.35%
2022/12/08	1	36.60	0	0.00	35.40	1	284	0.35%
2022/12/05	1	37.60	0	0.00	37.35	1	280	0.36%
2022/11/29	0	0.00	1	34.30	35.00	-1	271	-0.37%
2022/11/09	0.1	34.25	10	33.46	34.00	-9.9	282	-3.52%
2022/11/02	11	32.96	2	32.90	32.95	9	271	3.32%
2022/10/26	0	0.00	2	31.05	31.00	-2	239	-0.83%
2022/10/20	0	0.00	4	31.45	31.50	-4	237	-1.68%
2022/10/18	2	32.70	0	0.00	32.50	2	236	0.85%
2022/10/07	0	0.00	2	36.10	36.10	-2	237	-0.84%
2022/10/03	2	35.40	0	0.00	36.00	2	267	0.75%
2022/09/22	0	0.00	1	39.20	39.25	-1	292	-0.34%
2022/09/13	0	0.00	1	41.90	41.60	-1	298	-0.34%
2022/09/02	1	41.50	0	0.00	41.00	1	311	0.32%
2022/09/01	1	40.70	0	0.00	40.90	1	309	0.32%
2022/08/26	1	42.00	0	0.00	41.40	1	308	0.32%
2022/08/23	0	0.00	1	39.80	40.45	-1	306	-0.33%
2022/08/16	0.1	40.00	0	0.00	40.35	0.1	295	0.03%
2022/08/10	0	0.00	1	38.50	38.70	-1	282	-0.35%
2022/08/03	1	37.65	0	0.00	37.65	1	292	0.34%
2022/08/02	0	0.00	1	38.80	38.45	-1	292	-0.34%
2022/07/25	0	0.00	0.2	40.85	40.40	-0.2	304	-0.05%
2022/07/13	0.1	36.90	0	0.00	36.60	0.1	295	0.03%
2022/07/06	0	0.00	2	39.60	39.15	-2	273	-0.73%
2022/06/24	0.1	42.35	0	0.00	42.30	0.1	260	0.04%
2022/06/17	0.1	44.50	0	0.00	43.75	0.1	256	0.04%
2022/06/06	0.1	50.25	0	0.00	50.50	0.1	254	0.03%
2022/06/01	0	0.00	2	50.30	50.30	-2	267	-0.75%
2022/05/25	2	47.80	0	0.00	48.05	2	273	0.73%
2022/05/17	0	0.00	1	48.95	49.25	-1	328	-0.30%
2022/05/10	0.1	47.40	0	0.00	48.00	0.1	336	0.03%
2022/05/09	0.1	48.80	0	0.00	48.00	0.1	336	0.03%
2022/04/28	10	49.35	0	0.00	50.40	10	347	2.88%
2022/04/25	1	50.10	0.1	51.00	50.30	0.9	358	0.25%
2022/04/19	0.1	51.71	0	0.00	51.30	0.1	386	0.03%
2022/04/15	0.1	51.40	0	0.00	51.20	0.1	418	0.02%
2022/04/14	3	51.83	0	0.00	51.80	3	448	0.67%
2022/04/11	1	52.10	0	0.00	52.10	1	664	0.15%
2022/03/28	0.2	55.30	0	0.00	55.50	0.2	712	0.03%
2022/03/25	0.3	56.30	0	0.00	55.60	0.3	715	0.04%
2022/03/24	0	0.00	0	55.60	55.90	0	714	0.00%
2022/03/22	2	55.40	0	0.00	55.40	2	718	0.28%
2022/03/17	0	0.00	1	54.90	54.80	-1	729	-0.14%
2022/03/09	1	54.00	0	0.00	53.90	1	760	0.13%
2022/03/07	1	54.80	0	0.00	55.10	1	781	0.13%
2022/03/02	0	0.00	1	56.70	57.30	-1	836	-0.12%
2022/02/22	1	56.80	0	0.00	56.80	1	1,033	0.10%
2022/02/11	4	57.30	0	0.00	57.40	4	1,234	0.32%
2022/02/10	1	57.40	0	0.00	57.80	1	1,253	0.08%
2022/02/08	0	0.00	1	57.20	57.20	-1	1,295	-0.08%
2022/01/21	1	56.30	0	0.00	56.10	1	1,507	0.07%
2022/01/13	1	56.90	0	0.00	56.80	1	1,500	0.07%
2022/01/12	4	57.65	0	0.00	56.50	4	1,500	0.27%
2022/01/11	1	57.20	0	0.00	57.40	1	1,491	0.07%
2022/01/10	1	58.80	0	0.00	58.40	1	1,478	0.07%
2022/01/07	3	60.37	4	61.73	59.20	-1	1,465	-0.07%
2022/01/06	5	62.14	8	62.18	61.70	-3	1,436	-0.21%
2022/01/05	19	64.31	6	63.93	63.80	13	1,418	0.92%
2022/01/04	5	62.58	14	63.68	65.00	-9	1,372	-0.66%
2022/01/03	5	62.04	1	62.10	62.00	4	1,237	0.32%
2021/12/30	4	60.70	0	0.00	60.70	4	1,211	0.33%
2021/12/27	1	60.70	0	0.00	60.80	1	1,231	0.08%
2021/12/24	0	0.00	6	60.55	60.00	-6	1,239	-0.48%
2021/12/22	0	0.00	1	60.50	60.40	-1	1,251	-0.08%
2021/12/16	1	59.80	0	0.00	59.80	1	1,250	0.08%
2021/12/15	1	59.20	0	0.00	59.60	1	1,253	0.08%
2021/12/09	1	60.60	0	0.00	60.70	1	1,248	0.08%
2021/12/08	5	60.78	0	0.00	60.50	5	1,248	0.40%
2021/12/06	1	61.80	0	0.00	61.90	1	1,235	0.08%
2021/12/01	1	62.80	1	62.50	62.80	0	1,240	0.00%
2021/11/30	2	62.80	2	62.30	61.60	0	1,238	0.00%
2021/11/29	1	60.50	0	0.00	61.30	1	1,231	0.08%
2021/11/26	1	62.80	3	61.87	61.10	-2	1,223	-0.16%
2021/11/25	7	63.14	0	0.00	63.00	7	1,203	0.58%
2021/11/24	1	63.50	0	0.00	63.50	1	1,184	0.08%
2021/11/23	4	63.90	6	63.42	63.00	-2	1,170	-0.17%
2021/11/22	4	62.88	3	62.90	62.90	1	1,099	0.09%
2021/11/19	2	62.80	1	63.50	62.80	1	1,081	0.09%
2021/11/18	5	63.02	6	62.65	63.00	-1	1,053	-0.09%
2021/11/17	2	61.15	2	61.00	61.10	0	959	0.00%
2021/11/12	0	0.00	1	58.60	57.90	-1	941	-0.11%
2021/11/11	1	59.20	1	59.10	58.60	0	961	0.00%
2021/11/10	0	0.00	3	58.20	58.30	-3	976	-0.31%
2021/11/09	4	58.50	0	0.00	58.20	4	999	0.40%
2021/11/08	1	57.70	0	0.00	57.60	1	992	0.10%
2021/11/05	2	58.65	2	59.25	59.70	0	995	0.00%
2021/11/04	5	60.04	4	60.65	60.20	1	994	0.10%
2021/11/03	3	57.17	11	57.79	58.50	-8	913	-0.88%
2021/11/02	2	54.70	6	53.83	53.20	-4	846	-0.47%
2021/11/01	0	0.00	1	54.60	54.50	-1	860	-0.12%
2021/10/26	3	53.80	0	0.00	53.50	3	930	0.32%
2021/10/25	1	53.70	0	0.00	54.00	1	966	0.10%
2021/10/15	1	51.80	1	52.20	52.30	0	2,067	0.00%
2021/10/13	1	51.10	0	0.00	50.40	1	2,287	0.04%
2021/10/07	0	0.00	1	52.80	52.60	-1	2,540	-0.04%
2021/10/06	3	51.73	0	0.00	51.00	3	2,799	0.11%
2021/10/01	1	53.00	0	0.00	53.10	1	3,071	0.03%
2021/09/30	3	55.33	1	55.40	55.50	2	3,384	0.06%
2021/09/29	1	54.90	0	0.00	55.00	1	3,480	0.03%
2021/09/17	2	57.20	0	0.00	57.50	2	3,722	0.05%
2021/09/15	1	56.80	0	0.00	56.80	1	3,742	0.03%
2021/09/13	2	58.60	1	58.50	58.20	1	3,767	0.03%
2021/09/07	1	58.70	2	59.20	59.00	-1	3,946	-0.03%
2021/09/03	3	60.00	0	0.00	59.70	3	3,978	0.08%
2021/09/01	0	0.00	1	61.30	61.60	-1	3,991	-0.03%
2021/08/27	1	60.30	1	61.20	60.30	0	4,006	0.00%
2021/08/26	1	60.50	0	0.00	59.90	1	4,001	0.02%
2021/08/25	1	60.10	4	60.33	60.70	-3	4,012	-0.07%
2021/08/23	0	0.00	3	59.00	59.30	-3	4,022	-0.07%
2021/08/19	3	57.23	0	0.00	56.60	3	4,035	0.07%
2021/08/18	3	57.83	3	59.40	60.00	0	4,028	0.00%
2021/08/17	1	57.70	0	0.00	57.70	1	4,060	0.02%
2021/08/11	4	64.98	1	65.90	64.00	3	4,100	0.07%
2021/08/10	1	66.00	0	0.00	64.70	1	4,126	0.02%
2021/08/09	3	66.67	1	67.80	66.10	2	4,149	0.05%
2021/08/05	0	0.00	1	70.00	69.30	-1	4,188	-0.02%
2021/08/04	0	0.00	2	69.00	68.70	-2	4,234	-0.05%
2021/08/03	1	69.20	0	0.00	69.10	1	4,274	0.02%
2021/08/02	0	0.00	0	67.80	68.70	0	4,283	0.00%
2021/07/30	1	68.50	0	68.80	67.80	1	4,328	0.02%
2021/07/28	7	67.63	0	0.00	68.50	7	4,320	0.16%
2021/07/27	2	73.80	4	74.78	73.40	-2	4,285	-0.05%
2021/07/26	2	76.20	2	75.95	75.90	0	4,256	0.00%
2021/07/23	12	76.21	2	76.75	74.30	10	4,235	0.24%
2021/07/22	8	79.61	21	79.23	79.20	-13	4,227	-0.31%
2021/07/21	7	73.89	16	73.61	73.10	-9	3,804	-0.24%
2021/07/20	6	73.82	5	73.86	73.30	1	3,772	0.03%
2021/07/19	4	75.85	8	75.61	76.00	-4	3,730	-0.11%
2021/07/16	3	74.17	4	74.20	73.90	-1	3,668	-0.03%
2021/07/15	1	72.00	3	73.73	72.20	-2	3,629	-0.06%
2021/07/14	4	73.00	0	0.00	72.80	4	3,654	0.11%
2021/07/13	5	73.88	8	75.63	74.30	-3	3,585	-0.08%
2021/07/12	6	72.80	5	72.58	72.70	1	3,359	0.03%
2021/07/09	8	71.96	1	73.50	72.20	7	3,319	0.21%
2021/07/08	2	72.20	1	72.40	71.80	1	3,293	0.03%
2021/07/07	5.1	71.34	27.1	71.02	71.60	-22	3,311	-0.66%
2021/07/06	2	67.25	16	68.36	68.90	-14	3,143	-0.45%
2021/07/05	2	66.70	4	67.00	66.70	-2	3,269	-0.06%
2021/07/02	17	65.38	4	65.85	65.60	13	3,549	0.37%
2021/07/01	12	66.76	2	67.75	65.70	10	3,642	0.27%
2021/06/30	15	68.22	16	67.50	69.00	-1	3,678	-0.03%
2021/06/29	12	66.01	10	67.20	65.10	2	3,644	0.06%
2021/06/28	0	0.00	3	64.87	64.90	-3	3,595	-0.08%
2021/06/24	1	64.60	2	64.15	64.10	-1	3,674	-0.03%
2021/06/23	9	63.54	0	0.00	64.00	9	3,697	0.24%
2021/06/22	0	0.00	4	62.78	62.60	-4	3,713	-0.11%
2021/06/21	1	63.70	1	62.60	62.60	0	3,716	0.00%
2021/06/18	4	65.90	2	66.10	65.30	2	3,751	0.05%
2021/06/17	5	65.86	6	66.00	66.80	-1	3,826	-0.03%
2021/06/16	7	63.34	1	63.70	63.70	6	3,748	0.16%
2021/06/15	2	63.40	2	63.35	63.40	0	3,738	0.00%
2021/06/08	0	0.00	4	61.65	61.60	-4	3,768	-0.11%
2021/06/04	0	0.00	1	61.00	60.40	-1	3,827	-0.03%
2021/06/01	0	0.00	1	62.50	62.50	-1	3,853	-0.03%
2021/05/28	11	61.47	0	0.00	61.40	11	3,872	0.28%
2021/05/27	0	0.00	2	60.20	60.40	-2	3,865	-0.05%
2021/05/26	4	60.30	6	60.47	60.80	-2	3,871	-0.05%
2021/05/25	11	60.73	0	0.00	61.10	11	3,874	0.28%
2021/05/20	2	58.20	0	0.00	57.50	2	4,001	0.05%
2021/05/19	1	57.90	0	0.00	58.40	1	4,066	0.02%
2021/05/18	4	55.50	3	55.83	56.70	1	4,058	0.02%
2021/05/14	0	0.00	1	58.30	57.10	-1	4,057	-0.02%
2021/05/12	3	57.97	3	60.17	57.50	0	3,990	0.00%
2021/05/10	1	68.20	0	0.00	67.30	1	3,897	0.03%
2021/05/07	1	68.70	1	69.30	69.00	0	3,889	0.00%
2021/05/06	0	0.00	2	66.80	65.90	-2	3,840	-0.05%
2021/05/04	2	67.65	0	0.00	67.50	2	3,813	0.05%
2021/05/03	4	70.10	0	0.00	68.80	4	3,789	0.11%
2021/04/29	2	73.35	2	73.45	73.20	0	3,743	0.00%
2021/04/28	10	73.24	132	72.88	74.20	-122	3,688	-3.31%	大賣/鉅額交易
2021/04/27	122	70.30	2	70.50	71.20	120	3,497	3.43%	大買/鉅額交易
2021/04/23	3	68.93	3	69.40	68.80	0	3,462	0.00%
2021/04/22	2	69.85	1	71.60	68.50	1	3,473	0.03%
2021/04/21	1	72.40	1	73.30	71.80	0	3,441	0.00%
2021/04/20	4	72.45	4	72.30	73.20	0	3,452	0.00%
2021/04/15	1	69.10	1	70.20	70.60	0	3,737	0.00%
2021/04/13	9.1	73.64	0	0.00	70.60	9.1	3,731	0.24%
2021/04/12	0	0.00	1	75.10	74.90	-1	3,660	-0.03%
2021/04/09	11	74.77	6	74.95	74.80	5	3,529	0.14%
2021/04/08	15	71.93	12	73.25	74.50	3	3,342	0.09%
2021/04/07	4	70.05	18	70.00	70.30	-14	3,081	-0.45%
2021/04/06	31	68.95	12	69.45	69.90	19	3,078	0.62%
2021/04/01	2	68.20	6	67.85	68.20	-4	3,004	-0.13%
2021/03/31	2	67.30	2	68.15	67.40	0	3,007	0.00%
2021/03/30	2	67.85	3	68.13	68.00	-1	3,170	-0.03%
2021/03/29	3	68.10	3.2	67.78	68.00	-0.2	3,158	-0.01%
2021/03/26	2	66.95	1	66.40	67.10	1	3,138	0.03%
2021/03/25	2	65.80	1	65.80	65.80	1	3,161	0.03%
2021/03/24	2	67.10	2	67.30	67.10	0	3,182	0.00%
2021/03/23	1	67.00	0.4	68.10	67.60	0.7	3,249	0.02%
2021/03/22	4	67.68	10.4	67.30	68.20	-6.4	3,243	-0.20%
2021/03/19	2	65.05	1.5	65.10	65.00	0.6	3,258	0.02%
2021/03/18	2	65.70	2	66.00	65.70	0	3,367	0.00%
2021/03/17	3.2	66.07	3	66.10	65.90	0.2	3,615	0.01%
2021/03/16	34	67.14	34	66.16	66.00	0	3,957	0.00%
2021/03/12	3	65.40	2	65.00	64.80	1	4,388	0.02%
2021/03/11	4	65.65	4	65.95	65.10	0	4,451	0.00%
2021/03/10	2	63.50	0	0.00	63.20	2	4,422	0.05%
2021/03/09	2	63.40	0	0.00	63.30	2	4,489	0.04%
2021/03/08	2	64.50	14	65.22	64.50	-12	4,512	-0.27%
2021/03/05	0	0.00	1	66.70	66.40	-1	4,685	-0.02%
2021/03/04	5	66.84	2	67.75	66.30	3	4,720	0.06%
2021/03/03	9	66.36	10	66.76	67.10	-1	4,717	-0.02%
2021/03/02	0	0.00	5	67.10	65.50	-5	4,733	-0.11%
2021/02/26	0	0.00	5	67.00	67.00	-5	4,836	-0.10%
2021/02/24	4	68.05	0	0.00	67.40	4	5,040	0.08%
2021/02/23	2	68.60	3	68.30	69.00	-1	5,273	-0.02%
2021/02/22	25	68.60	14.4	69.45	69.00	10.6	5,389	0.20%
2021/02/19	2	65.55	5.8	66.24	67.00	-3.8	5,353	-0.07%
2021/02/18	4	64.55	2.2	64.82	64.80	1.8	5,343	0.03%
2021/02/17	4	63.95	12.2	64.55	64.50	-8.2	5,434	-0.15%
2021/02/05	1	61.60	2	61.60	61.60	-1	5,467	-0.02%
2021/02/04	0.1	61.10	0	0.00	60.90	0.1	5,622	0.00%
2021/02/03	2.5	60.93	0	0.00	60.40	2.5	6,063	0.04%
2021/02/02	0.3	61.30	1	61.00	60.90	-0.7	6,240	-0.01%
2021/02/01	0	0.00	1	59.40	59.90	-1	6,368	-0.02%
2021/01/29	1	60.90	0	0.00	60.40	1	6,507	0.02%
2021/01/28	0	0.00	1	62.20	61.80	-1	6,655	-0.02%
2021/01/27	7	63.10	2	63.35	63.10	5	7,332	0.07%
2021/01/26	2	63.10	2	64.65	62.80	0	7,666	0.00%
2021/01/25	7	64.17	4	64.85	63.70	3	7,649	0.04%
2021/01/22	1	61.90	4	62.23	63.30	-3	7,619	-0.04%
2021/01/21	5	61.46	0	0.00	61.30	5	7,605	0.07%
2021/01/20	3.2	64.22	5	65.32	62.80	-1.9	7,577	-0.02%
2021/01/19	3.7	66.46	4	67.05	66.20	-0.4	7,534	0.00%
2021/01/18	11	65.80	7	66.01	66.00	4	7,539	0.05%
2021/01/15	4.3	67.35	22	68.82	67.00	-17.7	7,514	-0.24%
2021/01/14	4.1	68.77	7	68.23	69.00	-2.9	7,467	-0.04%
2021/01/13	22.5	68.44	4	68.30	68.30	18.5	7,433	0.25%
2021/01/12	8.1	68.21	10	68.96	67.20	-2	7,388	-0.03%
2021/01/11	6	70.40	8.8	71.21	68.90	-2.8	7,324	-0.04%
2021/01/08	6.7	67.38	6	67.08	67.60	0.7	7,102	0.01%
2021/01/07	7	65.83	12	65.48	65.40	-5	6,988	-0.07%
2021/01/06	5.3	66.41	1.1	64.82	64.90	4.2	6,963	0.06%
2021/01/05	4.3	67.06	4	67.43	67.00	0.3	6,910	0.00%
2021/01/04	3	66.17	3	66.73	66.20	0	6,848	0.00%
2020/12/31	5	66.48	8	67.50	66.60	-3	6,834	-0.04%
2020/12/30	8	67.15	3	67.13	67.30	5	6,800	0.07%
2020/12/29	10.7	67.33	7	67.33	66.70	3.7	6,763	0.05%
2020/12/28	2	65.80	1	66.30	65.80	1	6,659	0.02%
2020/12/25	3	66.10	8	66.41	65.80	-5	6,631	-0.08%
2020/12/24	15	67.24	15	67.43	66.10	0	6,638	0.00%
2020/12/23	2	64.80	6	64.15	64.80	-4	6,457	-0.06%
2020/12/22	5	65.42	4	65.45	63.50	1	6,439	0.02%
2020/12/21	2	63.75	5	63.90	64.60	-3	6,415	-0.05%
2020/12/18	2	65.45	2	65.75	65.00	0	6,365	0.00%
2020/12/17	5	66.50	4	66.45	66.50	1	6,316	0.02%
2020/12/16	4	67.53	3	68.10	67.30	1	6,240	0.02%
2020/12/15	8	68.30	5	69.80	66.30	3	6,205	0.05%
2020/12/14	22	71.45	5	71.98	70.70	17	6,088	0.28%
2020/12/11	41	70.41	44	71.84	71.60	-3	6,031	-0.05%
2020/12/10	44	70.41	55	71.51	70.00	-11	5,796	-0.19%
2020/12/09	40	70.42	33	69.94	70.20	7	5,449	0.13%
2020/12/08	3	65.57	2	65.80	65.50	1	4,990	0.02%
2020/12/07	4	65.73	6.4	66.71	65.20	-2.4	4,955	-0.05%
2020/12/04	13	65.21	3	65.33	66.00	10	4,874	0.21%
2020/12/03	7	65.83	7	65.44	65.30	0	4,855	0.00%
2020/12/02	2	64.80	6	64.88	64.80	-4	4,781	-0.08%
2020/12/01	12	66.09	7.2	66.26	65.80	4.9	4,740	0.10%
2020/11/30	3	64.63	6	65.13	64.30	-3	4,559	-0.07%
2020/11/26	2	63.70	0	0.00	64.30	2	4,548	0.04%
2020/11/25	5	64.22	5.5	64.12	63.30	-0.5	4,518	-0.01%
2020/11/24	15	66.65	4	66.58	65.00	11	4,402	0.25%
2020/11/23	3	66.63	9	66.49	66.40	-6	4,245	-0.14%
2020/11/20	24	67.44	12	67.62	66.10	12	4,237	0.28%
2020/11/19	4	65.65	13	65.36	66.40	-9	3,957	-0.23%
2020/11/18	2	64.10	11	64.10	64.20	-9	3,780	-0.24%
2020/11/17	4	63.30	14	63.70	62.80	-10	3,707	-0.27%
2020/11/16	13	64.54	3	65.17	64.10	10	3,670	0.27%
2020/11/13	6	64.10	11	64.40	64.50	-5	3,596	-0.14%
2020/11/12	4	64.20	17	64.37	64.20	-13	3,501	-0.37%
2020/11/11	13	64.44	21	64.24	63.90	-8	3,355	-0.24%
2020/11/10	10	60.87	9	60.86	61.90	1	2,916	0.03%
2020/11/09	5	61.08	6	61.62	60.60	-1	2,751	-0.04%
2020/11/06	8	60.85	3	60.77	60.10	5	2,648	0.19%
2020/11/05	13	60.43	4	60.50	61.50	9	2,593	0.35%
2020/11/04	11	60.18	15	59.98	60.90	-4	2,456	-0.16%
2020/11/03	5	55.30	29	58.43	58.70	-24	1,875	-1.28%
2020/11/02	5	53.70	0	0.00	53.40	5	1,662	0.30%
2020/10/30	14	53.20	0	0.00	53.00	14	1,866	0.75%
2020/10/29	11	52.96	1	53.00	53.10	10	1,875	0.53%
2020/10/28	1	54.50	17	54.80	54.00	-16	1,883	-0.85%
2020/10/27	0	0.00	13	55.35	55.40	-13	1,880	-0.69%
2020/10/26	2	55.75	3	55.73	55.80	-1	1,880	-0.05%
2020/10/22	7	54.46	0	0.00	54.20	7	1,880	0.37%
2020/10/21	1	55.00	0	0.00	54.70	1	1,894	0.05%
2020/10/16	3	55.13	2	55.35	54.10	1	1,897	0.05%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	1	54.20	1	54.20	54.00	0	1,873	0.00%
2020/10/13	5	53.60	0	0.00	53.70	5	1,865	0.27%
2020/10/12	8	53.25	6	53.55	53.00	2	1,859	0.11%
2020/10/08	0	0.00	1	54.20	53.70	-1	1,870	-0.05%
2020/10/07	0	0.00	8	53.50	53.40	-8	1,878	-0.43%
2020/10/06	5	53.40	1	53.50	53.50	4	1,901	0.21%
2020/10/05	0	0.00	2	53.20	52.90	-2	1,937	-0.10%
2020/09/30	8	52.20	1	52.30	52.90	7	1,956	0.36%
2020/09/29	2	52.75	4	53.40	52.10	-2	1,989	-0.10%
2020/09/28	5	51.30	0	0.00	51.50	5	2,020	0.25%
2020/09/25	4	51.23	0	0.00	50.80	4	2,054	0.19%
2020/09/24	3	52.10	0	0.00	51.70	3	2,058	0.15%
2020/09/23	3	53.47	2	53.65	53.10	1	2,056	0.05%
2020/09/21	1	54.60	0	0.00	54.20	1	2,082	0.05%
2020/09/17	0	0.00	1	55.60	55.50	-1	2,063	-0.05%
2020/09/16	6	55.70	31	55.87	55.30	-25	2,061	-1.21%
2020/09/15	30	54.90	2	54.80	55.00	28	2,007	1.39%
2020/09/14	0	0.00	1	53.90	54.50	-1	2,001	-0.05%
2020/09/10	1	53.60	0	0.00	53.60	1	2,011	0.05%
2020/09/08	1	53.70	1	54.40	53.70	0	2,034	0.00%
2020/09/04	2	53.45	2	53.10	53.90	0	2,070	0.00%
2020/09/01	2	55.50	2	55.10	55.50	0	2,127	0.00%
2020/08/31	0	0.00	6	54.50	54.00	-6	2,184	-0.27%
2020/08/28	0	0.00	1	54.00	54.10	-1	2,332	-0.04%
2020/08/27	2	54.00	2	54.45	53.70	0	2,341	0.00%
2020/08/26	7	54.77	12	54.40	54.10	-5	2,335	-0.21%
2020/08/24	0	0.00	1	52.30	51.80	-1	2,307	-0.04%
2020/08/21	3	51.43	1	52.00	51.80	2	2,312	0.09%
2020/08/20	13	51.07	0	0.00	51.00	13	2,321	0.56%
2020/08/19	0	0.00	1	55.60	54.40	-1	2,296	-0.04%
2020/08/18	1	54.70	0	0.00	54.70	1	2,275	0.04%
2020/08/14	2	54.85	7	54.80	55.30	-5	2,269	-0.22%
2020/08/13	1	54.60	0	0.00	54.50	1	2,282	0.04%
2020/08/12	3	55.43	4	55.18	55.20	-1	2,287	-0.04%
2020/08/11	7	56.31	7	57.67	55.80	0	2,272	0.00%
2020/08/10	3	56.70	1	57.10	57.50	2	2,196	0.09%
2020/08/07	11	57.36	8	57.35	57.30	3	2,208	0.14%
2020/08/06	6	56.32	14	57.18	56.30	-8	2,128	-0.38%
2020/08/05	15	56.07	7	55.04	56.70	8	2,022	0.40%
2020/08/04	2	51.60	10	51.86	52.00	-8	1,842	-0.43%
2020/08/03	4	51.03	3	51.50	50.50	1	1,865	0.05%
2020/07/31	1	50.40	0	0.00	50.10	1	1,878	0.05%
2020/07/28	15	50.06	0	0.00	49.50	15	2,084	0.72%
2020/07/27	2	52.25	4	52.35	51.60	-2	2,241	-0.09%
2020/07/24	2	52.10	2	53.35	51.70	0	2,265	0.00%
2020/07/22	0	0.00	3	52.50	53.10	-3	2,402	-0.12%
2020/07/21	1	51.60	1	52.40	51.60	0	2,443	0.00%
2020/07/20	0	0.00	3	51.60	51.10	-3	2,519	-0.12%
2020/07/17	1	51.60	2	52.25	51.30	-1	2,629	-0.04%
2020/07/16	1	52.10	0	0.00	52.30	1	2,682	0.04%
2020/07/14	3	53.10	0	0.00	52.50	3	2,823	0.11%
2020/07/13	0	0.00	6	54.75	55.10	-6	3,018	-0.20%
2020/07/10	9	54.61	2	56.95	53.90	7	3,143	0.22%
2020/07/09	2	56.30	0	0.00	55.90	2	3,138	0.06%
2020/07/08	2	57.05	0	0.00	56.80	2	3,152	0.06%
2020/07/07	1	57.60	0	0.00	57.90	1	3,248	0.03%
2020/07/06	0	0.00	12	55.68	56.40	-12	3,367	-0.36%
2020/07/03	1	54.50	8	54.60	54.50	-7	3,486	-0.20%
2020/06/30	9	53.30	3	53.60	53.80	6	3,573	0.17%
2020/06/29	11	54.17	0	0.00	53.90	11	3,572	0.31%
2020/06/19	2	55.30	0	0.00	55.00	2	3,710	0.05%
2020/06/17	0	0.00	1	56.00	55.40	-1	3,750	-0.03%
2020/06/16	0	0.00	8	55.80	56.00	-8	3,814	-0.21%
2020/06/15	2	55.00	0	0.00	54.50	2	3,866	0.05%
2020/06/12	8	54.20	0	0.00	55.40	8	3,913	0.20%
2020/06/11	0	0.00	1	56.50	56.20	-1	3,952	-0.03%
2020/06/09	1	58.50	0	0.00	58.50	1	4,054	0.02%
2020/06/08	0	0.00	2	59.05	59.00	-2	4,095	-0.05%
2020/06/05	2	58.85	5	59.36	58.90	-3	4,081	-0.07%
2020/06/04	5	58.52	5	58.56	58.10	0	4,023	0.00%
2020/06/03	1	56.30	8	56.78	56.20	-7	3,911	-0.18%
2020/06/02	0	0.00	1	55.90	55.80	-1	3,911	-0.03%
2020/06/01	4	55.95	12	55.75	56.10	-8	3,922	-0.20%
2020/05/29	8	54.00	0	0.00	54.60	8	3,927	0.20%
2020/05/27	0	0.00	2	55.65	55.50	-2	4,009	-0.05%
2020/05/26	2	55.40	6	55.70	54.90	-4	4,076	-0.10%
2020/05/25	3	55.20	2	54.25	55.30	1	4,121	0.02%
2020/05/22	1	54.70	0	0.00	54.30	1	4,210	0.02%
2020/05/21	0	0.00	1	56.60	55.90	-1	4,225	-0.02%
2020/05/20	3	56.27	0	0.00	55.80	3	4,278	0.07%
2020/05/19	3	55.00	0	0.00	55.80	3	4,295	0.07%
2020/05/18	1	54.40	2	54.45	54.20	-1	4,394	-0.02%
2020/05/15	0	0.00	3	56.60	55.60	-3	4,578	-0.07%
2020/05/14	7	56.31	0	0.00	56.10	7	4,569	0.15%
2020/05/13	0	0.00	2	58.50	58.40	-2	4,561	-0.04%
2020/05/11	0	0.00	1	58.70	58.20	-1	4,593	-0.02%
2020/05/08	2	57.95	1	58.20	57.50	1	4,647	0.02%
2020/05/07	1	58.70	1	59.10	58.70	0	4,641	0.00%
2020/05/06	1	58.10	2	59.40	58.40	-1	4,650	-0.02%
2020/05/05	15	60.18	4	60.00	59.00	11	4,665	0.24%
2020/05/04	1	57.90	1	58.40	58.40	0	4,627	0.00%
2020/04/30	8	60.20	7	61.06	59.80	1	4,720	0.02%
2020/04/29	3	58.07	3	58.00	58.30	0	4,621	0.00%
2020/04/27	4	58.00	2	57.50	57.50	2	4,619	0.04%
2020/04/24	1	56.50	1	57.40	56.50	0	4,558	0.00%
2020/04/23	0	0.00	2	56.75	56.50	-2	4,548	-0.04%
2020/04/22	4	56.28	3	56.67	57.20	1	4,547	0.02%
2020/04/21	1	55.60	0	0.00	54.80	1	4,497	0.02%
2020/04/20	2	56.40	2	56.75	56.90	0	4,586	0.00%
2020/04/17	0	0.00	5	57.60	55.70	-5	4,595	-0.11%
2020/04/16	9	57.46	1	57.10	57.00	8	4,567	0.18%
2020/04/15	0	0.00	5	55.56	56.90	-5	4,479	-0.11%
2020/04/14	2	51.60	1	51.70	51.80	1	4,516	0.02%
2020/04/13	3	50.53	1	51.50	50.20	2	4,737	0.04%
2020/04/10	3	52.07	3	52.80	51.80	0	4,886	0.00%
2020/04/09	5	52.22	9	52.68	51.60	-4	5,264	-0.08%
2020/04/08	7	48.81	3	50.23	50.70	4	5,168	0.08%
2020/04/07	0	0.00	2	44.65	46.10	-2	5,205	-0.04%
2020/04/06	6	42.96	3	43.10	43.60	3	5,481	0.05%
2020/04/01	2	42.50	0	0.00	42.50	2	5,782	0.03%
2020/03/31	2	42.00	6	42.65	42.00	-4	6,199	-0.06%
2020/03/30	9	41.64	8	40.69	42.00	1	6,628	0.02%
2020/03/27	2	42.20	5	42.80	41.80	-3	6,880	-0.04%
2020/03/26	3	41.33	1	41.70	42.05	2	6,853	0.03%
2020/03/25	3	42.72	4	42.80	42.00	-1	6,947	-0.01%
2020/03/24	2	40.00	4	39.60	40.35	-2	6,946	-0.03%
2020/03/23	2	37.40	0	0.00	37.60	2	6,914	0.03%
2020/03/20	2	37.93	2	37.58	38.65	0	6,902	0.00%
2020/03/19	0	0.00	1	38.10	35.15	-1	6,846	-0.01%
2020/03/18	1	41.00	1	42.00	39.05	0	6,788	0.00%
2020/03/17	0	0.00	1	41.40	41.00	-1	6,745	-0.01%
2020/03/16	2	47.78	0	0.00	43.80	2	6,691	0.03%
2020/03/13	3	46.50	2	47.15	47.20	1	6,648	0.02%
2020/03/12	2	54.10	5	53.56	51.30	-3	6,626	-0.05%
2020/03/11	0	0.00	2	59.10	56.70	-2	6,598	-0.03%
2020/03/10	4	58.15	1	56.90	58.90	3	6,611	0.05%
2020/03/09	0	0.00	6	58.90	57.40	-6	6,692	-0.09%
2020/03/06	2	60.80	1	60.60	60.20	1	6,939	0.01%
2020/03/05	4	61.20	2	61.10	61.20	2	6,938	0.03%
2020/03/04	2	59.60	1	60.70	60.20	1	6,922	0.01%
2020/03/03	1	63.40	2	62.55	61.10	-1	6,896	-0.01%
2020/03/02	3	60.13	0	0.00	61.50	3	6,899	0.04%
2020/02/27	1	63.30	1	63.60	60.60	0	6,896	0.00%
2020/02/26	1	65.50	1	65.50	64.60	0	6,821	0.00%
2020/02/25	3	66.57	5	67.02	66.70	-2	6,763	-0.03%
2020/02/24	1	65.70	1	65.80	66.10	0	6,677	0.00%
2020/02/21	3	66.77	11	67.47	66.70	-8	6,655	-0.12%
2020/02/20	3	67.13	0	0.00	67.00	3	6,595	0.05%
2020/02/19	2	67.55	3	67.27	67.60	-1	6,554	-0.02%
2020/02/18	4	67.08	5	66.80	68.00	-1	6,440	-0.02%
2020/02/14	2	65.35	4	65.18	65.20	-2	6,305	-0.03%
2020/02/13	0	0.00	2	65.45	64.40	-2	6,280	-0.03%
2020/02/12	2	65.30	0	0.00	65.50	2	6,278	0.03%
2020/02/11	1	65.20	1	65.20	65.20	0	6,244	0.00%
2020/02/10	2	63.85	4	63.53	64.00	-2	6,183	-0.03%
2020/02/07	3	64.17	3	64.07	63.60	0	6,187	0.00%
2020/02/06	3	64.63	3	65.17	64.50	0	6,158	0.00%
2020/02/05	2	64.00	4	65.25	64.00	-2	6,112	-0.03%
2020/02/04	14	64.85	3	63.23	65.20	11	6,057	0.18%
2020/02/03	0	0.00	2	57.70	60.50	-2	5,954	-0.03%
2020/01/31	2	61.80	1	63.30	61.30	1	5,894	0.02%
2020/01/30	2	63.70	3	62.70	62.40	-1	5,865	-0.02%
2020/01/20	2	69.50	5	69.60	69.30	-3	5,826	-0.05%
2020/01/17	1	69.70	48	69.81	69.70	-47	5,830	-0.81%
2020/01/16	11	70.43	3	70.73	70.20	8	5,867	0.14%
2020/01/15	4	69.68	2	70.30	69.40	2	5,798	0.03%
2020/01/14	1	70.30	5	70.44	70.50	-4	5,765	-0.07%
2020/01/13	0	0.00	1	67.10	68.30	-1	5,727	-0.02%
2020/01/10	9	68.78	1	69.50	68.30	8	5,671	0.14%
2020/01/09	7	69.09	2	70.20	68.70	5	5,628	0.09%
2020/01/08	4	68.73	4	68.15	68.90	0	5,564	0.00%
2020/01/07	3	69.53	7	70.54	67.00	-4	5,492	-0.07%
2020/01/06	3	72.90	4	72.00	72.50	-1	5,285	-0.02%
2020/01/03	13	73.15	11	73.16	72.00	2	5,151	0.04%
2020/01/02	2	70.90	2	72.05	70.60	0	4,706	0.00%
2019/12/31	5	71.38	5	71.64	71.10	0	4,680	0.00%
2019/12/30	146	72.10	148	71.42	72.10	-2	4,579	-0.04%	大買/大賣/
2019/12/27	8	68.64	17	68.99	69.70	-9	4,286	-0.21%
2019/12/26	136	68.97	131	67.00	66.90	5	4,099	0.12%	大買/大賣/
2019/12/25	9	65.40	25	65.34	67.60	-16	4,031	-0.40%
2019/12/24	11	62.55	13	62.58	62.60	-2	3,940	-0.05%
2019/12/23	1	60.30	0	0.00	60.50	1	3,961	0.03%
2019/12/20	6	61.27	10	61.46	60.70	-4	3,944	-0.10%
2019/12/19	1	60.40	3	61.00	60.40	-2	3,818	-0.05%
2019/12/18	1	59.00	1	59.70	59.50	0	3,761	0.00%
2019/12/16	0	0.00	1	59.20	59.50	-1	3,745	-0.03%
2019/12/13	5	58.20	0	0.00	58.10	5	3,737	0.13%
2019/12/12	0	0.00	1	59.00	58.70	-1	3,761	-0.03%
2019/12/11	2	59.75	0	0.00	59.40	2	3,745	0.05%
2019/12/10	0	0.00	1	59.50	59.30	-1	3,738	-0.03%
2019/12/06	2	61.00	2	60.20	60.40	0	3,669	0.00%
2019/12/04	3	60.57	2	60.10	60.00	1	3,623	0.03%
2019/12/03	13	61.04	5	60.44	60.50	8	3,554	0.23%
2019/12/02	3	57.20	0	0.00	57.10	3	3,278	0.09%
2019/11/27	0	0.00	6	57.95	58.10	-6	3,546	-0.17%
2019/11/26	1	57.50	2	57.15	57.20	-1	3,513	-0.03%
2019/11/21	1	54.30	0	0.00	54.70	1	3,549	0.03%
2019/11/20	1	55.50	0	0.00	55.40	1	3,538	0.03%
2019/11/18	0	0.00	10	57.05	56.60	-10	3,543	-0.28%
2019/11/15	1	56.70	8	56.96	56.80	-7	3,554	-0.20%
2019/11/13	2	57.65	2	58.15	57.20	0	3,560	0.00%
2019/11/12	1	55.30	0	0.00	55.90	1	3,506	0.03%
2019/11/11	1	55.80	1	56.60	54.70	0	3,513	0.00%
2019/11/08	0	0.00	2	57.80	57.30	-2	3,494	-0.06%
2019/11/07	2	57.50	1	57.70	57.50	1	3,502	0.03%
2019/11/06	0	0.00	5	58.52	58.80	-5	3,506	-0.14%
2019/11/04	3	58.97	1	58.90	58.70	2	3,549	0.06%
2019/11/01	1	58.80	0	0.00	58.70	1	3,585	0.03%
2019/10/29	0	0.00	1	60.00	59.80	-1	3,573	-0.03%
2019/10/28	1	61.40	1	61.00	60.90	0	3,698	0.00%
2019/10/25	2	61.75	0	0.00	61.30	2	3,693	0.05%
2019/10/24	2	61.60	3	62.20	62.00	-1	3,672	-0.03%
2019/10/23	1	60.60	7	60.94	60.80	-6	3,605	-0.17%
2019/10/21	1	61.50	1	61.50	61.50	0	3,595	0.00%
2019/10/18	1	59.50	0	0.00	59.70	1	3,504	0.03%
2019/10/17	1	59.20	3	59.87	59.90	-2	3,499	-0.06%
2019/10/16	4	60.35	6	59.25	59.40	-2	3,496	-0.06%
2019/10/15	2	61.50	3	61.63	61.20	-1	3,445	-0.03%
2019/10/14	0	0.00	3	61.30	60.90	-3	3,342	-0.09%
2019/10/09	1	60.50	1	60.00	60.80	0	3,319	0.00%
2019/10/08	8	60.38	3	60.80	59.80	5	3,280	0.15%
2019/10/07	2	61.05	2	61.30	60.50	0	3,234	0.00%
2019/10/04	5	61.80	2	60.70	60.40	3	3,199	0.09%
2019/10/03	1	59.40	2	60.15	60.30	-1	3,164	-0.03%
2019/10/02	9	60.64	6	61.17	60.80	3	3,158	0.09%
2019/10/01	4	62.00	38	62.21	61.70	-34	3,055	-1.11%
2019/09/27	36	58.31	19	58.77	59.70	17	2,837	0.60%
2019/09/26	6	56.92	15	57.32	56.80	-9	2,554	-0.35%
2019/09/24	1	55.30	1	54.50	54.50	0	2,353	0.00%
2019/09/20	2	54.45	0	0.00	54.40	2	2,380	0.08%
2019/09/18	0	0.00	1	54.60	54.60	-1	2,424	-0.04%
2019/09/17	1	55.80	0	0.00	54.80	1	2,495	0.04%
2019/09/12	0	0.00	1	54.80	54.40	-1	2,709	-0.04%
2019/09/11	0	0.00	1	54.00	54.30	-1	2,733	-0.04%
2019/09/10	2	53.60	2	53.50	53.50	0	2,749	0.00%
2019/09/05	3	56.07	2	56.70	55.40	1	2,799	0.04%
2019/09/03	0	0.00	2	55.10	54.90	-2	2,772	-0.07%
2019/09/02	14	56.46	17	56.52	55.70	-3	2,768	-0.11%
2019/08/30	7	54.59	24	55.11	55.50	-17	2,728	-0.62%
2019/08/29	0	0.00	0.8	50.80	50.80	-0.8	2,588	-0.03%
2019/08/28	6	50.93	1	51.60	51.00	5	2,681	0.19%
2019/08/27	0	0.00	21	49.81	49.95	-21	2,687	-0.78%
2019/08/26	1	51.00	1	52.40	50.40	0	2,699	0.00%
2019/08/23	1	53.80	0	0.00	53.40	1	2,700	0.04%
2019/08/22	2	53.55	1	53.40	53.40	1	2,760	0.04%
2019/08/20	1	55.40	0	0.00	54.10	1	2,937	0.03%
2019/08/19	24	54.45	0	0.00	54.90	24	2,962	0.81%
2019/08/15	0	0.00	1	53.00	52.30	-1	3,164	-0.03%
2019/08/13	5	54.48	0	0.00	54.10	5	3,330	0.15%
2019/08/12	1	55.40	1	54.20	55.30	0	3,338	0.00%
2019/08/08	3	54.63	0	0.00	54.80	3	3,355	0.09%
2019/08/07	10	56.20	0	0.00	54.10	10	3,384	0.30%
2019/08/06	1	56.00	14	57.30	56.70	-13	3,379	-0.38%
2019/08/05	0	0.00	1	59.70	58.70	-1	3,380	-0.03%
2019/08/02	2	62.05	2	61.75	61.50	0	3,378	0.00%
2019/08/01	0	0.00	1	62.00	63.00	-1	3,399	-0.03%
2019/07/31	4	63.05	2	63.45	62.80	2	3,433	0.06%
2019/07/30	29	63.16	6	63.87	63.30	23	3,413	0.67%
2019/07/25	10	62.00	1	62.00	62.00	9	3,310	0.27%
2019/07/23	1	60.80	0	0.00	61.10	1	3,424	0.03%
2019/07/22	1	60.60	10	60.40	60.20	-9	3,426	-0.26%
2019/07/19	1	61.20	1	61.30	61.20	0	3,447	0.00%
2019/07/17	1	62.30	0	0.00	62.40	1	3,486	0.03%
2019/07/15	4	62.78	2	62.45	62.70	2	3,559	0.06%
2019/07/12	2	63.45	1	64.00	63.60	1	3,669	0.03%
2019/07/11	0	0.00	2	63.60	63.30	-2	3,844	-0.05%
2019/07/10	3	63.73	2	63.90	63.70	1	3,869	0.03%
2019/07/09	3	67.27	9	67.58	67.10	-6	3,870	-0.16%
2019/07/08	2	68.95	3	68.87	68.30	-1	3,891	-0.03%
2019/07/05	14	70.26	1	70.30	70.30	13	4,010	0.32%
2019/07/04	12	70.09	14	70.48	70.10	-2	4,133	-0.05%
2019/07/03	6	68.60	3	68.43	68.10	3	4,279	0.07%
2019/07/02	6	67.85	0	0.00	67.70	6	4,259	0.14%
2019/07/01	10	67.60	6	67.70	67.80	4	4,317	0.09%
2019/06/27	2	67.00	5	66.82	66.60	-3	4,358	-0.07%
2019/06/26	3.2	66.73	1	66.90	66.60	2.2	4,468	0.05%
2019/06/25	0	0.00	3	67.30	66.30	-3	4,476	-0.07%
2019/06/24	7.3	67.36	3	67.43	67.60	4.3	4,471	0.10%
2019/06/21	1	65.50	2	66.00	66.00	-1	4,425	-0.02%
2019/06/20	9	66.97	10	66.66	66.50	-1	4,435	-0.02%
2019/06/19	3	64.60	0	0.00	64.50	3	4,492	0.07%
2019/06/18	11	64.92	6	64.30	63.60	5	4,496	0.11%
2019/06/17	3	64.47	1	64.00	64.90	2	4,512	0.04%
2019/06/13	0	0.00	1	62.70	62.40	-1	4,489	-0.02%
2019/06/12	1	62.90	1	63.60	62.90	0	4,576	0.00%
2019/06/11	1	62.40	0	0.00	63.40	1	4,600	0.02%
2019/06/10	0	0.00	1	63.10	62.90	-1	4,604	-0.02%
2019/06/06	3	61.77	2	62.05	61.80	1	4,652	0.02%
2019/06/05	3	65.90	2	64.85	64.10	1	4,644	0.02%
2019/06/04	4	65.50	5	65.34	65.10	-1	4,667	-0.02%
2019/06/03	2.2	63.89	1	64.30	64.40	1.2	4,618	0.03%
2019/05/31	1.1	64.19	2	64.20	63.80	-0.9	4,631	-0.02%
2019/05/30	4	63.63	1	63.70	63.90	3	4,632	0.06%
2019/05/29	2	62.30	5	63.70	63.50	-3	4,663	-0.06%
2019/05/28	6	62.45	1	62.90	62.70	5	4,810	0.10%
2019/05/27	2	66.40	3	65.43	65.20	-1	4,898	-0.02%
2019/05/24	2	64.75	1	64.30	64.40	1	4,895	0.02%
2019/05/23	3	64.70	6	64.77	64.10	-3	5,218	-0.06%
2019/05/22	7	67.54	9	66.67	65.90	-2	5,268	-0.04%
2019/05/21	52	65.32	4	64.45	66.00	48	5,385	0.89%
2019/05/20	1	61.70	0	0.00	61.40	1	5,363	0.02%
2019/05/17	6	61.38	2	62.00	61.60	4	5,665	0.07%
2019/05/16	1	63.00	1	63.50	61.40	0	5,849	0.00%
2019/05/15	2	61.20	3	62.50	63.50	-1	6,244	-0.02%
2019/05/14	3	59.27	1	60.40	60.40	2	6,722	0.03%
2019/05/10	5	63.80	7	63.27	62.70	-2	6,989	-0.03%
2019/05/09	1	64.30	0	0.00	63.60	1	6,969	0.01%
2019/05/08	3	66.50	2	65.90	66.20	1	6,954	0.01%
2019/05/07	2	69.40	2	69.20	68.80	0	6,982	0.00%
2019/05/03	2	70.70	1	70.70	71.00	1	7,100	0.01%
2019/05/02	1	69.80	0	0.00	70.00	1	7,104	0.01%
2019/04/30	3	69.27	3	68.70	69.70	0	7,143	0.00%
2019/04/29	5	68.96	1	69.10	69.00	4	7,263	0.06%
2019/04/26	4	72.43	1	72.90	72.20	3	7,232	0.04%
2019/04/25	1	71.70	1	72.40	72.90	0	7,294	0.00%
2019/04/24	4	73.48	4	73.40	73.20	0	7,325	0.00%
2019/04/23	5	74.80	3	73.20	73.60	2	7,418	0.03%
2019/04/22	2	76.70	0	0.00	75.70	2	7,419	0.03%
2019/04/19	10	75.95	6	76.30	76.00	4	7,626	0.05%
2019/04/18	3	76.53	9	76.59	75.60	-6	7,724	-0.08%
2019/04/17	14	77.61	11	77.45	76.80	3	7,822	0.04%
2019/04/16	0	0.00	2	75.95	75.70	-2	7,674	-0.03%
2019/04/12	10	77.50	12	75.43	75.00	-2	7,733	-0.03%
2019/04/11	8	78.51	13	78.40	76.60	-5	7,723	-0.06%
2019/04/10	13	77.42	2	77.50	76.80	11	7,584	0.15%
2019/04/09	8	78.09	13	76.68	76.60	-5	7,474	-0.07%
2019/04/08	5	74.86	3	74.20	73.60	2	7,278	0.03%
2019/04/03	3	73.33	3	73.90	74.40	0	7,305	0.00%
2019/04/02	1	72.80	1	72.80	72.60	0	7,269	0.00%
2019/04/01	2	73.10	1	72.50	73.20	1	7,294	0.01%
2019/03/29	6	75.00	3	74.40	74.00	3	7,264	0.04%
2019/03/28	1	73.20	0	0.00	73.10	1	7,276	0.01%
2019/03/27	1	73.20	2	73.40	73.40	-1	7,382	-0.01%
2019/03/26	1	73.00	2	72.85	72.30	-1	7,429	-0.01%
2019/03/25	2	73.00	1	72.50	72.00	1	7,489	0.01%
2019/03/22	2	74.05	4	75.10	74.70	-2	7,512	-0.03%
2019/03/21	1	72.40	1	72.60	72.80	0	7,397	0.00%
2019/03/20	1	71.80	0	0.00	72.30	1	7,516	0.01%
2019/03/19	1	71.90	0	0.00	71.30	1	7,632	0.01%
2019/03/18	2	71.95	2	71.80	71.90	0	7,771	0.00%
2019/03/15	1	72.40	8	72.86	71.60	-7	7,938	-0.09%
2019/03/14	1	71.50	0	0.00	71.00	1	8,057	0.01%
2019/03/13	3	71.80	0	0.00	71.90	3	8,353	0.04%
2019/03/12	1	71.50	0	0.00	71.70	1	8,516	0.01%
2019/03/11	0	0.00	2	69.80	71.50	-2	8,893	-0.02%
2019/03/08	3	69.27	15	68.50	69.60	-12	8,968	-0.13%
2019/03/07	2	71.25	0	0.00	70.50	2	9,192	0.02%
2019/03/06	15	72.50	1	73.30	72.40	14	9,738	0.14%
2019/03/04	0	0.00	3	72.33	73.60	-3	10,311	-0.03%
2019/02/27	10	72.31	22	72.00	71.80	-12	10,333	-0.12%
2019/02/26	16	77.62	16	77.59	76.30	0	10,247	0.00%
2019/02/25	5	76.62	1	76.50	76.50	4	10,412	0.04%
2019/02/22	28	78.70	18	78.81	77.10	10	10,600	0.09%
2019/02/21	10	76.99	6	77.70	78.10	4	10,469	0.04%
2019/02/20	34	78.08	35	77.52	76.70	-1	10,503	-0.01%
2019/02/19	21	76.86	21	76.17	76.10	0	10,694	0.00%
2019/02/18	30	76.60	45	76.43	76.60	-15	10,690	-0.14%
2019/02/15	21	73.85	21	73.94	73.60	0	10,588	0.00%
2019/02/14	17	77.05	15	76.43	76.40	2	10,592	0.02%
2019/02/13	94	73.24	76	74.16	75.90	18	10,412	0.17%
2019/02/12	9	65.28	16	66.98	69.00	-7	10,240	-0.07%
2019/02/11	1	62.80	2	62.80	62.80	-1	10,454	-0.01%
2019/01/30	1	62.10	1	62.50	61.90	0	10,752	0.00%
2019/01/29	2	61.80	0	0.00	62.10	2	11,015	0.02%
2019/01/28	0	0.00	1	63.70	62.80	-1	11,318	-0.01%
2019/01/25	0	0.00	9	63.63	63.30	-9	11,926	-0.08%
2019/01/24	1	62.00	0	0.00	62.00	1	12,113	0.01%
2019/01/22	1	62.50	0	0.00	62.60	1	12,402	0.01%
2019/01/21	2	63.85	5	64.06	63.70	-3	12,520	-0.02%
2019/01/18	3	61.90	1	62.10	62.20	2	12,571	0.02%
2019/01/17	2	62.20	21	61.75	61.20	-19	12,676	-0.15%
2019/01/16	3	61.80	3	62.07	61.80	0	12,751	0.00%
2019/01/15	3	62.33	5	62.16	61.90	-2	12,833	-0.02%
2019/01/14	19	60.69	0	0.00	60.80	19	12,870	0.15%
2019/01/11	8	62.49	4	62.08	61.00	4	13,041	0.03%
2019/01/10	5	61.00	1	62.20	60.60	4	12,973	0.03%
2019/01/09	1	60.20	5	61.38	61.90	-4	13,042	-0.03%
2019/01/07	1	56.70	4	56.73	56.60	-3	13,515	-0.02%
2019/01/04	2	55.15	2	55.20	54.90	0	13,604	0.00%
2019/01/02	0	0.00	1	59.00	59.00	-1	13,958	-0.01%
2018/12/28	7	60.14	1	61.00	59.90	6	14,233	0.04%
2018/12/27	3	60.93	3	61.37	60.50	0	14,413	0.00%
2018/12/26	2	61.90	1	61.50	59.00	1	14,462	0.01%
2018/12/25	1	60.10	3	59.93	60.10	-2	14,485	-0.01%
2018/12/24	1	61.90	4	61.85	62.10	-3	14,527	-0.02%
2018/12/21	2	59.60	1	63.00	63.00	1	14,582	0.01%
2018/12/20	3	62.73	21	60.12	60.00	-18	14,517	-0.12%
2018/12/19	3	64.53	1	64.80	63.60	2	14,507	0.01%
2018/12/18	23	63.82	3	64.37	63.90	20	14,503	0.14%
2018/12/17	5	65.86	1	66.40	65.60	4	14,519	0.03%
2018/12/14	19	65.71	20	64.98	65.50	-1	14,576	-0.01%
2018/12/13	2	67.10	8	68.04	67.10	-6	14,561	-0.04%
2018/12/12	17	68.82	17	68.71	68.80	0	14,521	0.00%
2018/12/11	9	67.44	5	68.28	66.70	4	14,434	0.03%
2018/12/10	5	65.28	3	65.80	67.20	2	14,491	0.01%
2018/12/07	5	69.40	8	68.98	69.70	-3	14,415	-0.02%
2018/12/06	6	69.88	6	73.85	67.30	0	14,448	0.00%
2018/12/05	14	73.28	6	73.08	73.00	8	14,263	0.06%
2018/12/04	15	77.19	11	76.20	75.50	4	14,275	0.03%
2018/12/03	2	72.70	14	75.68	76.40	-12	14,102	-0.09%
2018/11/30	11	69.41	8	68.80	69.50	3	14,155	0.02%
2018/11/29	16	67.76	12	68.91	68.10	4	14,093	0.03%
2018/11/28	12	63.00	14	62.54	65.30	-2	13,716	-0.01%
2018/11/27	9	59.23	6	59.28	59.40	3	13,348	0.02%
2018/11/26	6	58.47	14	58.72	58.60	-8	13,347	-0.06%
2018/11/23	11	57.67	15	57.82	57.80	-4	13,458	-0.03%
2018/11/22	29	58.76	15	59.97	57.00	14	13,528	0.10%
2018/11/21	36	58.91	62	59.17	59.40	-26	13,579	-0.19%
2018/11/20	40	57.77	21	57.93	57.30	19	13,537	0.14%
2018/11/19	8	57.21	7	57.41	57.10	1	13,560	0.01%
2018/11/16	14	57.60	44	57.53	56.40	-30	13,824	-0.22%
2018/11/15	11	54.68	2	55.05	55.00	9	13,509	0.07%
2018/11/14	2	55.60	6	55.80	54.00	-4	13,510	-0.03%
2018/11/13	11	53.59	12	53.81	55.10	-1	13,492	-0.01%
2018/11/12	14	55.34	14	55.89	55.60	0	13,591	0.00%
2018/11/09	14	57.37	18	57.29	57.70	-4	13,746	-0.03%
2018/11/08	49	58.30	16	57.73	56.20	33	13,654	0.24%
2018/11/07	6	54.70	17	57.35	58.80	-11	13,455	-0.08%
2018/11/06	8	56.00	12	55.68	53.50	-4	13,424	-0.03%
2018/11/05	23	57.40	25	57.31	58.00	-2	13,464	-0.01%
2018/11/02	39	57.78	37	59.06	56.40	2	13,495	0.01%
2018/11/01	21	53.10	10	53.89	54.60	11	13,223	0.08%
2018/10/31	1	47.20	6	49.15	49.65	-5	13,172	-0.04%
2018/10/30	3	45.80	3	45.57	45.15	0	13,202	0.00%
2018/10/29	2	49.55	0	0.00	48.30	2	13,405	0.01%
2018/10/26	3	49.43	5	49.31	49.05	-2	13,523	-0.01%
2018/10/25	7	49.28	6	48.38	47.80	1	13,503	0.01%
2018/10/24	0	0.00	1	53.50	53.00	-1	13,826	-0.01%
2018/10/23	7	57.14	4	56.33	54.70	3	13,862	0.02%
2018/10/22	7	57.99	6	58.03	58.40	1	13,929	0.01%
2018/10/19	6	55.47	12	55.60	57.90	-6	14,209	-0.04%
2018/10/18	4	57.90	12	57.81	58.00	-8	14,162	-0.06%
2018/10/17	13	58.37	8	58.74	56.90	5	14,390	0.03%
2018/10/16	14	58.26	16	58.10	57.80	-2	14,596	-0.01%
2018/10/15	16	57.49	1	59.00	57.80	15	14,590	0.10%
2018/10/12	0	0.00	1	51.10	54.90	-1	14,413	-0.01%
2018/10/11	2	49.95	5	50.48	49.95	-3	14,518	-0.02%
2018/10/09	3	55.93	4	55.18	55.50	-1	14,567	-0.01%
2018/10/08	7	56.64	4	57.60	56.10	3	14,440	0.02%
2018/10/05	10	62.91	7	64.51	61.90	3	14,459	0.02%
2018/10/04	5	70.40	5	69.36	68.70	0	14,508	0.00%
2018/10/03	2	75.50	4	75.60	70.00	-2	14,560	-0.01%
2018/10/02	6	77.65	3	77.00	75.80	3	14,654	0.02%
2018/10/01	1	76.30	3	76.57	76.30	-2	14,752	-0.01%
2018/09/28	12	77.91	7	77.11	76.50	5	15,013	0.03%
2018/09/27	2	78.85	2	78.10	77.70	0	15,134	0.00%
2018/09/26	2	79.30	4	81.48	80.30	-2	15,307	-0.01%
2018/09/25	7	80.00	0	0.00	79.60	7	15,622	0.04%
2018/09/21	3	79.43	10	79.48	79.90	-7	15,790	-0.04%
2018/09/20	6	78.67	1	78.90	77.40	5	15,855	0.03%
2018/09/19	9	79.26	6	79.95	78.00	3	15,957	0.02%
2018/09/18	5	80.60	5	80.84	80.30	0	15,856	0.00%
2018/09/17	1	83.30	1	83.20	83.60	0	15,751	0.00%
2018/09/14	3	82.73	6	84.03	84.40	-3	15,694	-0.02%
2018/09/13	1	82.60	1	81.20	80.50	0	15,481	0.00%
2018/09/12	2	80.90	16	82.43	81.80	-14	15,370	-0.09%
2018/09/11	12	88.48	4	87.70	86.60	8	15,159	0.05%
2018/09/10	16	89.15	10	89.42	88.40	6	15,010	0.04%
2018/09/07	3	86.10	11	86.06	88.60	-8	14,819	-0.05%
2018/09/06	7	93.14	7	92.39	91.00	0	14,583	0.00%
2018/09/05	10	94.21	1	93.40	93.50	9	14,461	0.06%
2018/09/04	11	91.69	14	94.19	93.50	-3	14,730	-0.02%
2018/09/03	6	90.05	7	92.80	90.80	-1	14,981	-0.01%
2018/08/31	9	97.69	1	97.50	97.50	8	15,276	0.05%
2018/08/30	6	98.10	8	98.46	98.80	-2	15,272	-0.01%
2018/08/29	4	96.30	4	96.95	97.20	0	15,241	0.00%
2018/08/28	32	96.80	32	96.59	96.00	0	15,145	0.00%
2018/08/27	13	92.48	15	94.26	95.80	-2	14,889	-0.01%
2018/08/24	7	87.41	16	86.66	87.10	-9	14,728	-0.06%
2018/08/23	4	84.70	1	88.50	85.00	3	14,686	0.02%
2018/08/22	0	0.00	1	91.80	91.80	-1	14,458	-0.01%
2018/08/21	3	95.30	3	94.80	94.50	0	14,496	0.00%
2018/08/20	5	95.32	6	95.18	96.00	-1	14,706	-0.01%
2018/08/17	14	97.94	15	95.86	93.20	-1	14,600	-0.01%
2018/08/16	30	98.26	31.8	99.09	96.50	-1.8	14,343	-0.01%
2018/08/15	14	94.93	8	94.43	93.70	6	14,006	0.04%
2018/08/14	12	95.30	10	96.50	99.10	2	13,826	0.01%
2018/08/13	1	91.40	1	94.30	91.40	0	13,564	0.00%
2018/08/10	5	108.40	8	104.81	101.50	-3	13,345	-0.02%
2018/08/09	8	111.69	7	112.14	111.00	1	13,078	0.01%
2018/08/08	20	116.45	18	113.92	111.00	2	12,792	0.02%
2018/08/07	12	109.71	8	109.75	116.50	4	12,515	0.03%
2018/08/06	4	108.00	5	107.50	106.00	-1	12,378	-0.01%
2018/08/03	5	106.50	3	108.00	108.50	2	12,942	0.02%
2018/08/02	4	106.00	6	103.67	104.50	-2	13,054	-0.02%
2018/08/01	8	114.25	5	113.00	112.00	3	13,076	0.02%
2018/07/31	15	112.97	11	112.77	113.50	4	13,251	0.03%
2018/07/30	3	121.33	4	116.38	112.50	-1	13,021	-0.01%
2018/07/27	11	126.09	7	126.50	125.00	4	13,037	0.03%
2018/07/26	28	118.16	22	122.23	125.00	6	12,983	0.05%
2018/07/25	10	115.05	5	113.80	116.00	5	12,712	0.04%
2018/07/24	13	113.50	10	114.15	114.50	3	12,613	0.02%
2018/07/23	6	107.17	2	109.50	112.00	4	12,326	0.03%
2018/07/20	6	113.42	32	105.09	102.00	-26	11,957	-0.22%
2018/07/19	5	114.70	3	113.83	113.00	2	11,726	0.02%
2018/07/18	8	120.50	10	127.00	114.50	-2	11,576	-0.02%
2018/07/17	4	125.75	6	125.92	126.00	-2	11,432	-0.02%
2018/07/16	19	135.34	5	130.20	129.00	14	11,294	0.12%
2018/07/13	19	142.66	16	143.53	137.00	3	11,314	0.03%
2018/07/12	9	133.94	10	135.05	141.50	-1	11,102	-0.01%
2018/07/11	6	131.50	3	130.83	129.00	3	11,253	0.03%
2018/07/10	2	131.50	4	132.25	137.00	-2	11,309	-0.02%
2018/07/09	27	130.67	37	128.19	127.00	-10	11,156	-0.09%
2018/07/06	21	129.10	9	125.94	124.00	12	11,024	0.11%
2018/07/05	15	133.77	3	129.67	127.00	12	10,757	0.11%
2018/07/04	16	132.41	5	133.60	135.50	11	10,634	0.10%
2018/07/03	15	137.53	23	135.17	135.00	-8	10,392	-0.08%
2018/07/02	2	126.75	6	127.17	130.00	-4	9,974	-0.04%
2018/06/29	14	118.57	7	119.43	118.50	7	9,761	0.07%
2018/06/28	3	114.50	2	117.00	113.50	1	9,638	0.01%
2018/06/27	3	113.00	0.2	113.00	113.50	2.8	9,556	0.03%
2018/06/14	0	0.00	1	106.00	111.50	-1	10,494	-0.01%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	8	120.69	19	123.11	117.50	-11	10,462	-0.11%
2018/06/11	24	116.44	20.1	119.36	121.50	4	10,078	0.04%
2018/06/08	20	105.03	9	107.33	110.50	11	9,620	0.11%
2018/06/07	2	98.25	3	100.07	100.50	-1	9,151	-0.01%
2018/06/06	11	87.55	10	91.00	91.40	1	9,048	0.01%
2018/06/05	3	83.67	1	83.10	83.10	2	8,885	0.02%
2018/06/04	1	85.70	4	83.93	83.80	-3	8,791	-0.03%
2018/06/01	5	82.12	0	0.00	81.60	5	8,678	0.06%
2018/05/31	4	83.28	11	82.72	80.50	-7	8,610	-0.08%
2018/05/30	7	85.29	5	83.96	82.90	2	8,463	0.02%
2018/05/29	3	87.83	6	88.93	87.50	-3	8,294	-0.04%
2018/05/28	3	83.90	3	86.60	88.30	0	8,104	0.00%
2018/05/25	5	81.92	2	83.70	83.20	3	7,759	0.04%
2018/05/24	2	77.00	0	0.00	77.80	2	7,697	0.03%
2018/05/23	2	81.00	0	0.00	76.00	2	7,684	0.03%
2018/05/22	0.1	80.70	3	81.30	81.00	-3	7,632	-0.04%
2018/05/18	2	72.60	2	72.60	72.00	0	7,525	0.00%
2018/05/17	0	0.00	2	72.80	71.60	-2	7,472	-0.03%
2018/05/16	1	83.00	0	0.00	79.50	1	7,454	0.01%
2018/05/15	2	83.90	23	82.78	83.00	-21	7,414	-0.28%
2018/05/14	2	82.35	3	80.70	82.50	-1	7,340	-0.01%
2018/05/11	27	83.61	20	78.14	78.10	7	7,240	0.10%
2018/05/10	26	79.94	2	80.30	81.90	24	6,556	0.37%
2018/05/09	1	68.10	11	69.23	74.50	-10	6,089	-0.16%
2018/05/08	12	66.65	4	65.15	67.80	8	5,792	0.14%
2018/05/07	5	61.88	2	62.05	64.90	3	5,424	0.06%
2018/05/04	0	0.00	3.1	60.41	59.00	-3.1	5,194	-0.06%
2018/05/03	2	56.35	2	57.10	58.30	0	5,012	0.00%
2018/05/02	4	56.68	4	56.18	58.10	0	4,902	0.00%
2018/04/27	5	52.90	11	53.04	55.60	-6	4,914	-0.12%
2018/04/25	4	52.50	0	0.00	52.40	4	4,934	0.08%
2018/04/24	2	57.10	0	0.00	53.80	2	4,885	0.04%
2018/04/23	0	0.00	2	59.60	58.00	-2	4,803	-0.04%
2018/04/20	3	57.17	0	0.00	57.10	3	4,745	0.06%
2018/04/19	0	0.00	1	60.50	58.60	-1	4,687	-0.02%
2018/04/18	1	56.70	3	57.70	57.80	-2	4,472	-0.04%
2018/04/17	6	59.52	2	56.80	56.70	4	4,396	0.09%
2018/04/16	3	56.77	3	56.43	58.00	0	4,006	0.00%
2018/04/12	2	53.90	2	53.60	52.80	0	3,967	0.00%
2018/04/10	1	53.90	3	53.03	53.40	-2	4,108	-0.05%
2018/03/31	1	52.00	0	0.00	51.00	1	4,171	0.02%
2018/03/30	24	51.84	22	54.57	51.60	2	4,201	0.05%
2018/03/29	0	0.00	1	53.80	52.80	-1	4,121	-0.02%
2018/03/28	32	53.51	31	53.52	52.80	1	4,244	0.02%
2018/03/27	0	0.00	1	52.30	54.70	-1	4,394	-0.02%
2018/03/26	0	0.00	14	50.48	50.00	-14	4,284	-0.33%
2018/03/23	15	51.24	10	51.20	50.40	5	4,280	0.12%
2018/03/22	5	52.46	11	51.30	51.00	-6	4,205	-0.14%
2018/03/21	14	48.07	0	0.00	48.10	14	4,166	0.34%
2018/03/20	0	0.00	5	45.10	45.05	-5	4,033	-0.12%
2018/03/16	5	44.50	1	44.55	44.30	4	3,940	0.10%
2018/03/15	2	45.05	12	44.35	45.50	-10	3,915	-0.26%
2018/03/14	5	42.89	3	43.00	42.75	2	3,848	0.05%
2018/03/13	2	42.40	51	42.61	42.60	-49	3,873	-1.27%
2018/03/12	0	0.00	50	42.91	42.70	-50	3,876	-1.29%
2018/03/09	3	42.65	2	43.03	42.50	1	3,900	0.03%
2018/03/07	0	0.00	1	42.90	42.70	-1	3,925	-0.03%
2018/03/06	2	43.50	0	0.00	42.75	2	3,992	0.05%
2018/03/05	6	44.89	5	44.51	43.65	1	4,016	0.02%
2018/03/01	6	43.38	0	0.00	43.30	6	4,194	0.14%
2018/02/26	30	43.58	9	44.20	43.50	21	4,529	0.46%
2018/02/23	1	44.40	6	44.98	43.15	-5	4,519	-0.11%
2018/02/09	0	0.00	2	39.40	40.50	-2	4,606	-0.04%
2018/02/08	3	41.35	2	40.45	41.60	1	4,675	0.02%
2018/02/07	8	42.26	5	42.54	42.00	3	4,637	0.06%
2018/02/06	1	41.30	0	0.00	40.30	1	4,610	0.02%
2018/02/05	2	43.23	2	44.18	44.70	0	4,547	0.00%
2018/02/02	82	45.32	7	45.24	45.10	75	4,535	1.65%
2018/02/01	1	44.40	1	45.25	44.30	0	4,498	0.00%
2018/01/31	0	0.00	1	42.95	44.00	-1	4,489	-0.02%
2018/01/29	1	43.80	0	0.00	44.95	1	4,479	0.02%
2018/01/25	1	46.00	2	46.53	44.30	-1	4,479	-0.02%
2018/01/24	3	45.88	31	46.46	45.75	-28	4,462	-0.63%
2018/01/23	18	45.24	8	44.21	44.95	10	4,327	0.23%
2018/01/22	27	45.21	1	45.95	45.95	26	4,281	0.61%
2018/01/19	0	0.00	1	43.80	43.80	-1	4,164	-0.02%
2018/01/18	0	0.00	2	41.80	41.60	-2	4,152	-0.05%
2018/01/17	0	0.00	1	41.45	41.45	-1	4,178	-0.02%
2018/01/16	1	41.85	0	0.00	42.40	1	4,167	0.02%
2018/01/15	0	0.00	3	42.50	41.35	-3	4,170	-0.07%
2018/01/12	3	42.45	1	42.70	42.40	2	4,154	0.05%
2018/01/11	2	43.20	0	0.00	42.50	2	4,154	0.05%
2018/01/10	0	0.00	1	43.15	42.95	-1	4,151	-0.02%
2018/01/09	0	0.00	3	43.60	43.80	-3	4,210	-0.07%
2018/01/08	2	44.65	14	44.69	44.70	-12	4,152	-0.29%
2018/01/05	3	41.80	4	41.31	43.40	-1	4,013	-0.02%
2018/01/04	3	41.70	11	41.74	41.55	-8	3,936	-0.20%
2018/01/03	6	40.73	9	40.32	40.85	-3	3,841	-0.08%