信昌電 (6173)-元大-西螺券商分點個股進出

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
50.00
漲跌
▲0.25
漲幅
+0.50%
成交量
946張
產業
上櫃電子零組件類股
516人加入追蹤

立即追蹤
本地時間:13:30(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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	51.00	0	0.00	49.75	1	946	0.11%
2024/05/31	0	0.00	3	49.60	49.20	-3	892	-0.34%
2024/05/22	0	0.00	1	47.55	47.45	-1	818	-0.12%
2024/05/17	1	46.65	0	0.00	46.60	1	818	0.12%
2024/05/13	0	0.00	1	46.45	46.30	-1	824	-0.12%
2024/05/06	1	48.50	0	49.25	48.05	1	770	0.12%
2024/04/08	1	47.70	1	47.95	47.20	0	648	0.00%
2024/03/29	1	45.50	0	0.00	45.40	1	559	0.18%
2024/03/07	0	46.05	0	0.00	45.40	0	765	0.00%
2024/01/24	8	47.88	8	47.10	47.10	0	1,626	0.00%
2024/01/17	3	46.50	0	0.00	46.50	3	1,555	0.19%
2024/01/15	0	46.80	0	0.00	46.70	0	1,518	0.00%
2024/01/12	0	0.00	1	45.35	45.35	-1	1,517	-0.07%
2023/12/21	1	49.65	0	0.00	49.30	1	1,499	0.07%
2023/12/20	0	0.00	0.6	49.70	49.45	-0.6	1,499	-0.04%
2023/12/14	0	0.00	2	52.50	52.60	-2	1,471	-0.14%
2023/12/13	0	50.80	0	0.00	50.80	0	1,446	0.00%
2023/12/06	0	0.00	1	52.00	51.90	-1	1,407	-0.07%
2023/12/05	1	52.00	0	0.00	52.10	1	1,405	0.07%
2023/12/04	0	0.00	3	53.67	53.00	-3	1,415	-0.21%
2023/12/01	0	0.00	1	53.90	54.60	-1	1,404	-0.07%
2023/11/30	0	0.00	4	55.25	54.50	-4	1,446	-0.28%
2023/11/29	13	55.74	12	55.64	54.80	1	1,577	0.06%
2023/11/28	2	52.40	19	51.42	52.50	-17	1,449	-1.17%
2023/11/27	1	48.10	3	49.30	49.00	-2	1,337	-0.15%
2023/11/24	16	49.87	6	50.02	48.55	10	1,305	0.77%
2023/11/21	0	0.00	6	46.70	46.70	-6	1,290	-0.46%
2023/11/15	6	45.75	0	0.00	45.60	6	1,304	0.46%
2023/11/09	0	0.00	2	47.68	47.30	-2	1,330	-0.15%
2023/11/08	10	48.40	0	0.00	48.30	10	1,325	0.75%
2023/11/06	0	0.00	15	48.00	48.40	-15	1,283	-1.17%
2023/11/03	2	48.15	1	48.20	48.10	1	1,258	0.08%
2023/11/02	0	0.00	1	47.55	46.85	-1	1,214	-0.08%
2023/11/01	10	46.35	0	0.00	45.75	10	1,159	0.86%
2023/10/31	1	44.70	3	44.80	44.45	-2	1,083	-0.18%
2023/10/27	1	45.10	0	0.00	44.95	1	1,083	0.09%
2023/10/26	4	44.65	1	44.35	44.20	3	1,088	0.28%
2023/10/25	0	0.00	1	45.65	45.35	-1	1,090	-0.09%
2023/10/24	1	45.00	0	0.00	45.65	1	1,089	0.09%
2023/10/17	1	45.40	0	0.00	44.70	1	1,102	0.09%
2023/10/13	0	0.00	2	45.30	45.05	-2	1,124	-0.18%
2023/10/12	2	45.75	0	0.00	45.50	2	1,132	0.18%
2023/09/26	2	45.93	0	0.00	45.55	2	1,188	0.17%
2023/09/18	2.4	50.20	0	0.00	50.10	2.4	1,146	0.21%
2023/09/15	0.2	49.20	0	0.00	49.15	0.2	1,141	0.02%
2023/09/12	0	0.00	1	48.80	48.70	-1	1,173	-0.09%
2023/09/11	1	49.30	1	49.45	48.10	0	1,207	0.00%
2023/09/08	0	0.00	6	50.50	49.75	-6	1,202	-0.50%
2023/09/07	1	50.00	0	0.00	50.20	1	1,190	0.08%
2023/09/06	0	0.00	7.2	51.14	51.10	-7.2	1,165	-0.61%
2023/09/05	8	52.30	10	52.00	52.10	-2	1,139	-0.18%
2023/09/04	13	53.05	4	53.15	51.80	9	1,068	0.84%
2023/09/01	2	51.45	2	51.30	51.10	0	852	0.00%
2023/08/21	0	0.00	1	43.35	43.60	-1	635	-0.16%
2023/08/18	7	44.24	0	43.30	43.85	7	634	1.10%
2023/08/15	0	0.00	10	42.45	42.25	-10	621	-1.61%
2023/07/31	0	0.00	1	40.40	40.50	-1	855	-0.12%
2023/07/24	5	39.90	0	0.00	39.90	5	833	0.60%
2023/07/21	5	41.30	0	0.00	41.30	5	823	0.61%
2023/07/10	0	0.00	1	44.45	44.20	-1	803	-0.12%
2023/06/28	0	0.00	1	42.45	42.40	-1	783	-0.13%
2023/06/16	1	44.20	0	0.00	43.95	1	773	0.13%
2023/06/15	1	44.85	0	0.00	44.85	1	731	0.14%
2023/06/12	0	42.00	0	0.00	41.55	0	685	0.00%
2023/05/16	5	41.90	0	0.00	42.00	5	797	0.63%
2023/05/12	10	41.35	10	41.51	41.60	0	786	0.00%
2023/05/09	0	0.00	1	42.55	42.45	-1	755	-0.13%
2023/05/08	11	43.95	10	43.50	43.50	1	725	0.14%
2023/04/28	1	38.80	1	38.65	38.80	0	642	0.00%
2023/04/10	0	0.00	1	41.10	40.35	-1	567	-0.18%
2023/03/31	1	39.55	0	0.00	39.45	1	540	0.18%
2023/02/24	0	42.50	0	0.00	42.85	0	498	0.00%
2023/02/23	0	0.00	3	43.10	42.90	-3	483	-0.62%
2023/02/10	1	37.80	1	37.70	37.35	0	329	0.00%
2023/02/08	0	0.00	1	38.55	38.55	-1	328	-0.30%
2023/02/03	2	39.30	0	0.00	39.05	2	337	0.59%
2022/12/15	2	36.40	0	0.00	36.00	2	295	0.68%
2022/12/05	0	0.00	1	37.50	37.35	-1	280	-0.36%
2022/12/01	1	36.85	0	0.00	36.80	1	276	0.36%
2022/11/17	0	0.00	1	34.50	35.30	-1	276	-0.36%
2022/11/14	1	34.00	0	0.00	34.25	1	273	0.37%
2022/11/09	0	0.00	6	33.60	34.00	-6	282	-2.13%
2022/10/03	0	36.00	0	0.00	36.00	0	267	0.01%
2022/09/12	0	41.60	1	41.60	41.50	-1	299	-0.33%
2022/08/25	0	0.00	2	40.60	40.90	-2	304	-0.66%
2022/08/23	0	0.00	6	40.01	40.45	-6	306	-1.96%
2022/08/19	5	41.70	0	0.00	41.55	5	308	1.62%
2022/08/17	1	41.00	0	0.00	41.10	1	300	0.33%
2022/08/15	2	39.75	0	0.00	39.50	2	289	0.69%
2022/08/05	0	38.20	0	0.00	38.20	0	288	0.01%
2022/08/01	2	39.50	2	39.55	39.60	0	296	0.00%
2022/07/27	2	39.00	2	39.25	39.30	0	302	0.00%
2022/07/20	2	39.65	2	40.00	39.50	0	307	0.00%
2022/07/18	0	0.00	1	39.30	39.25	-1	307	-0.33%
2022/07/12	2	37.00	2	35.70	36.35	0	292	0.00%
2022/07/11	1	38.85	0	0.00	38.65	1	289	0.35%
2022/06/29	0	0.00	5	41.59	41.55	-5	254	-1.97%
2022/06/24	0	0.00	1	42.40	42.30	-1	260	-0.38%
2022/06/23	1	41.80	0	0.00	41.60	1	261	0.38%
2022/06/21	0	0.00	2	43.50	43.70	-2	260	-0.77%
2022/05/12	0	48.15	0	0.00	46.80	0	335	0.01%
2022/04/06	0	0.00	3	55.10	55.10	-3	696	-0.43%
2022/03/22	0	0.00	2	55.70	55.40	-2	718	-0.28%
2022/03/18	2	54.90	0	0.00	54.90	2	726	0.28%
2022/02/24	2	55.60	0	0.00	55.60	2	971	0.21%
2022/02/22	2	58.00	3	57.17	56.80	-1	1,033	-0.10%
2022/02/21	1	58.30	0	0.00	58.30	1	1,134	0.09%
2022/01/12	1	56.80	1	56.70	56.50	0	1,500	0.00%
2022/01/10	0	0.00	1	58.30	58.40	-1	1,478	-0.07%
2022/01/06	0	0.00	1	62.20	61.70	-1	1,436	-0.07%
2022/01/05	2	63.90	1	64.60	63.80	1	1,418	0.07%
2022/01/04	5	64.40	2	64.35	65.00	3	1,372	0.22%
2021/12/30	0	0.00	1	61.10	60.70	-1	1,211	-0.08%
2021/12/27	0	0.00	1	60.90	60.80	-1	1,231	-0.08%
2021/12/17	1	60.00	0	0.00	59.20	1	1,251	0.08%
2021/12/15	2	59.50	0	0.00	59.60	2	1,253	0.16%
2021/12/10	0	0.00	1	60.10	59.80	-1	1,251	-0.08%
2021/12/09	0	0.00	1	60.50	60.70	-1	1,248	-0.08%
2021/12/07	0	0.00	2	61.80	61.20	-2	1,242	-0.16%
2021/12/03	0	0.00	9	62.03	62.20	-9	1,241	-0.72%
2021/12/02	1	61.70	0	0.00	61.80	1	1,243	0.08%
2021/11/30	1	63.00	0	0.00	61.60	1	1,238	0.08%
2021/11/25	1	63.79	0	0.00	63.00	1	1,203	0.08%
2021/11/24	11	62.46	9.1	63.53	63.50	1.9	1,184	0.16%
2021/11/19	3	62.27	0	0.00	62.80	3	1,081	0.28%
2021/11/18	5	62.54	1	63.20	63.00	4	1,053	0.38%
2021/11/17	1	60.70	1	61.10	61.10	0	959	0.00%
2021/11/16	0	0.00	2	59.50	59.50	-2	923	-0.22%
2021/11/09	2	57.90	0	0.00	58.20	2	999	0.20%
2021/11/05	10	59.86	8	59.70	59.70	2	995	0.20%
2021/11/04	13	59.98	13	60.29	60.20	0	994	0.00%
2021/10/06	0	51.50	0	0.00	51.00	0	2,799	0.00%
2021/09/15	0	0.00	1	56.90	56.80	-1	3,742	-0.03%
2021/09/14	0	0.00	7	58.60	58.00	-7	3,751	-0.19%
2021/09/08	1	58.00	0	0.00	58.00	1	3,930	0.03%
2021/08/27	1	61.00	0	0.00	60.30	1	4,006	0.02%
2021/08/25	0	0.00	0	60.50	60.70	0	4,012	0.00%
2021/08/24	0	0.00	1	58.00	58.40	-1	4,012	-0.02%
2021/08/20	0	0.00	3	55.80	57.20	-3	4,038	-0.07%
2021/08/18	1	59.40	6	56.83	60.00	-5	4,028	-0.12%
2021/08/17	0	0.00	8	59.00	57.70	-8	4,060	-0.20%
2021/08/16	0	0.00	6	60.52	59.70	-6	4,066	-0.15%
2021/08/09	0	0.00	20	66.75	66.10	-20	4,149	-0.48%
2021/08/06	6	68.90	0	0.00	68.50	6	4,176	0.14%
2021/08/05	0	0.00	2	69.70	69.30	-2	4,188	-0.05%
2021/08/04	0	0.00	7	69.00	68.70	-7	4,234	-0.17%
2021/08/03	4	69.98	3	69.17	69.10	1	4,274	0.02%
2021/08/02	0	0.00	1	67.80	68.70	-1	4,283	-0.02%
2021/07/30	1	69.40	0	0.00	67.80	1	4,328	0.02%
2021/07/29	4	68.95	10	67.80	68.50	-6	4,329	-0.14%
2021/07/28	0	0.00	7	67.77	68.50	-7	4,320	-0.16%
2021/07/27	27	74.53	5	76.40	73.40	22	4,285	0.51%
2021/07/26	15	76.82	0	0.00	75.90	15	4,256	0.35%
2021/07/23	10	76.11	5	74.30	74.30	5	4,235	0.12%
2021/07/22	10	79.59	19	79.18	79.20	-9	4,227	-0.21%
2021/07/21	7	73.59	1	74.50	73.10	6	3,804	0.16%
2021/07/19	13	74.55	3	75.80	76.00	10	3,730	0.27%
2021/07/15	0	0.00	2	72.10	72.20	-2	3,629	-0.06%
2021/07/14	2	73.15	1	73.20	72.80	1	3,654	0.03%
2021/07/13	12	75.38	1	74.20	74.30	11	3,585	0.31%
2021/07/12	0	0.00	1	72.50	72.70	-1	3,359	-0.03%
2021/07/09	0	0.00	3	73.13	72.20	-3	3,319	-0.09%
2021/07/08	7.1	71.66	6	71.88	71.80	1.1	3,293	0.03%
2021/07/07	8	70.99	3	71.53	71.60	5	3,311	0.15%
2021/07/06	0	0.00	4	67.65	68.90	-4	3,143	-0.13%
2021/07/02	1	65.70	0	0.00	65.60	1	3,549	0.03%
2021/07/01	1	66.60	0	0.00	65.70	1	3,642	0.03%
2021/06/30	4	67.10	8	66.30	69.00	-4	3,678	-0.11%
2021/06/29	0	0.00	2	67.20	65.10	-2	3,644	-0.05%
2021/06/22	2	63.00	18	63.18	62.60	-16	3,713	-0.43%
2021/06/21	1	62.90	10	63.23	62.60	-9	3,716	-0.24%
2021/06/18	2	65.80	1	65.50	65.30	1	3,751	0.03%
2021/06/17	1	66.00	3	66.13	66.80	-2	3,826	-0.05%
2021/06/16	0	0.00	4	63.30	63.70	-4	3,748	-0.11%
2021/06/15	1	64.00	0	0.00	63.40	1	3,738	0.03%
2021/06/10	0	0.00	3	62.20	62.00	-3	3,757	-0.08%
2021/06/03	0	61.30	0	0.00	61.40	0	3,851	0.00%
2021/06/02	4	61.30	2	62.90	61.00	2	3,858	0.05%
2021/06/01	13	62.35	3	62.50	62.50	10	3,853	0.26%
2021/05/27	0	0.00	12	60.31	60.40	-12	3,865	-0.31%
2021/05/26	0	0.00	1	60.30	60.80	-1	3,871	-0.03%
2021/05/25	0	0.00	3	60.50	61.10	-3	3,874	-0.08%
2021/05/24	8	59.44	0	0.00	58.00	8	3,878	0.21%
2021/05/21	11	58.86	3	58.70	58.70	8	3,914	0.20%
2021/05/20	1	58.90	1	57.90	57.50	0	4,001	0.00%
2021/05/19	15	57.60	7	58.00	58.40	8	4,066	0.20%
2021/05/18	1	53.60	2	55.35	56.70	-1	4,058	-0.02%
2021/05/17	1	54.70	0	0.00	51.60	1	4,088	0.02%
2021/05/14	3	61.00	3	59.10	57.10	0	4,057	0.00%
2021/05/13	1	56.50	1	56.30	56.90	0	4,011	0.00%
2021/05/12	3	58.03	2	59.35	57.50	1	3,990	0.03%
2021/05/11	1	65.70	0	0.00	62.00	1	3,935	0.03%
2021/05/10	1	67.50	0	0.00	67.30	1	3,897	0.03%
2021/05/05	0	0.00	1	67.60	65.60	-1	3,817	-0.03%
2021/05/04	4	67.40	2	68.50	67.50	2	3,813	0.05%
2021/05/03	1	69.80	0	0.00	68.80	1	3,789	0.03%
2021/04/29	2	74.05	5	73.10	73.20	-3	3,743	-0.08%
2021/04/28	9	72.38	5	73.34	74.20	4	3,688	0.11%
2021/04/27	2	68.90	2	70.40	71.20	0	3,497	0.00%
2021/04/23	3	69.27	2	69.00	68.80	1	3,462	0.03%
2021/04/22	0	0.00	1	69.70	68.50	-1	3,473	-0.03%
2021/04/21	0	0.00	1	72.40	71.80	-1	3,441	-0.03%
2021/04/20	4	72.13	0	0.00	73.20	4	3,452	0.12%
2021/04/19	0	0.00	1	70.50	70.30	-1	3,435	-0.03%
2021/04/15	1	70.10	1	70.10	70.60	0	3,737	0.00%
2021/04/14	0	0.00	1	68.70	69.60	-1	3,748	-0.03%
2021/04/13	0	0.00	3	72.37	70.60	-3	3,731	-0.08%
2021/04/12	5	76.28	6.5	76.62	74.90	-1.5	3,660	-0.04%
2021/04/09	5	75.26	4	74.25	74.80	1	3,529	0.03%
2021/04/08	13	73.22	24	73.42	74.50	-11	3,342	-0.33%
2021/04/07	5.5	70.02	7	69.86	70.30	-1.5	3,081	-0.05%
2021/04/06	4	69.65	5	69.70	69.90	-1	3,078	-0.03%
2021/03/30	2	68.00	1	67.80	68.00	1	3,170	0.03%
2021/03/29	4	68.33	4	67.58	68.00	0	3,158	0.00%
2021/03/26	0	0.00	1	67.00	67.10	-1	3,138	-0.03%
2021/03/25	2	66.00	40	66.21	65.80	-38	3,161	-1.20%
2021/03/24	1	67.40	0	0.00	67.10	1	3,182	0.03%
2021/03/23	5	67.94	1	69.00	67.60	4	3,249	0.12%
2021/03/22	51	67.15	4	67.98	68.20	47	3,243	1.45%
2021/03/18	5	66.30	5	65.80	65.70	0	3,367	0.00%
2021/03/17	1	66.20	0	0.00	65.90	1	3,615	0.03%
2021/03/16	5	66.62	5	66.06	66.00	0	3,957	0.00%
2021/03/15	1	64.50	0	0.00	65.30	1	4,366	0.02%
2021/03/12	1	64.70	0	0.00	64.80	1	4,388	0.02%
2021/03/11	2	64.95	3	65.53	65.10	-1	4,451	-0.02%
2021/03/09	1	63.10	0	0.00	63.30	1	4,489	0.02%
2021/03/05	1	65.70	2	66.80	66.40	-1	4,685	-0.02%
2021/03/04	1	67.30	0	0.00	66.30	1	4,720	0.02%
2021/03/03	7	65.86	7	66.29	67.10	0	4,717	0.00%
2021/03/02	0	0.00	1	67.50	65.50	-1	4,733	-0.02%
2021/02/26	2	67.00	8	67.00	67.00	-6	4,836	-0.12%
2021/02/24	0	0.00	1	69.50	67.40	-1	5,040	-0.02%
2021/02/23	1	69.00	1	69.40	69.00	0	5,273	0.00%
2021/02/22	3	69.27	13	68.88	69.00	-10	5,389	-0.19%
2021/02/19	2	65.90	14	67.14	67.00	-12	5,353	-0.22%
2021/02/18	0	0.00	2	64.50	64.80	-2	5,343	-0.04%
2021/02/17	1	64.50	0	0.00	64.50	1	5,434	0.02%
2021/02/01	1	59.30	0	0.00	59.90	1	6,368	0.02%
2021/01/29	1	61.70	0	0.00	60.40	1	6,507	0.02%
2021/01/28	2	61.90	0	0.00	61.80	2	6,655	0.03%
2021/01/26	3	63.37	0	0.00	62.80	3	7,666	0.04%
2021/01/25	1	63.30	2	64.70	63.70	-1	7,649	-0.01%
2021/01/22	0	0.00	2	62.10	63.30	-2	7,619	-0.03%
2021/01/21	2	61.80	9	62.23	61.30	-7	7,605	-0.09%
2021/01/20	6	64.68	4	63.65	62.80	2	7,577	0.03%
2021/01/19	0	0.00	4	66.68	66.20	-4	7,534	-0.05%
2021/01/18	1	66.20	0	0.00	66.00	1	7,539	0.01%
2021/01/15	6	68.33	5	67.60	67.00	1	7,514	0.01%
2021/01/14	2	68.30	6	68.83	69.00	-4	7,467	-0.05%
2021/01/13	2	68.65	4	68.13	68.30	-2	7,433	-0.03%
2021/01/12	6	67.70	1	67.00	67.20	5	7,388	0.07%
2021/01/11	37	71.31	15	70.95	68.90	22	7,324	0.30%
2021/01/08	1	65.80	15	67.31	67.60	-14	7,102	-0.20%
2021/01/07	3	65.50	5	65.68	65.40	-2	6,988	-0.03%
2021/01/06	1	64.50	0	0.00	64.90	1	6,963	0.01%
2021/01/05	0	0.00	1	67.90	67.00	-1	6,910	-0.01%
2020/12/31	0	0.00	4	66.90	66.60	-4	6,834	-0.06%
2020/12/30	0	0.00	2	66.95	67.30	-2	6,800	-0.03%
2020/12/29	1	67.60	4	67.45	66.70	-3	6,763	-0.04%
2020/12/28	3	66.00	0	0.00	65.80	3	6,659	0.05%
2020/12/25	7	65.70	13	65.87	65.80	-6	6,631	-0.09%
2020/12/24	24	67.85	4	68.00	66.10	20	6,638	0.30%
2020/12/23	7	64.77	2	64.80	64.80	5	6,457	0.08%
2020/12/22	1	65.90	0	0.00	63.50	1	6,439	0.02%
2020/12/21	1	64.10	0	0.00	64.60	1	6,415	0.02%
2020/12/17	2	65.65	5	66.16	66.50	-3	6,316	-0.05%
2020/12/16	2	67.75	2	67.75	67.30	0	6,240	0.00%
2020/12/15	7	67.90	7	67.63	66.30	0	6,205	0.00%
2020/12/14	2	71.40	3	72.07	70.70	-1	6,088	-0.02%
2020/12/11	8	71.63	6	71.57	71.60	2	6,031	0.03%
2020/12/10	11	71.20	7	71.00	70.00	4	5,796	0.07%
2020/12/09	7	69.56	7	70.09	70.20	0	5,449	0.00%
2020/12/07	4	65.53	6	65.12	65.20	-2	4,955	-0.04%
2020/12/04	0	0.00	1	65.10	66.00	-1	4,874	-0.02%
2020/12/03	0	0.00	1	65.60	65.30	-1	4,855	-0.02%
2020/12/02	1	65.00	4	64.85	64.80	-3	4,781	-0.06%
2020/12/01	12	65.88	6	66.77	65.80	6	4,740	0.13%
2020/11/30	5	64.50	0	0.00	64.30	5	4,559	0.11%
2020/11/26	0	0.00	7	63.84	64.30	-7	4,548	-0.15%
2020/11/25	4	63.63	0	0.00	63.30	4	4,518	0.09%
2020/11/24	1	67.20	7	66.04	65.00	-6	4,402	-0.14%
2020/11/23	1	65.60	0	0.00	66.40	1	4,245	0.02%
2020/11/20	6	66.70	0	0.00	66.10	6	4,237	0.14%
2020/11/19	0	0.00	9	65.70	66.40	-9	3,957	-0.23%
2020/11/18	8	64.60	5	64.82	64.20	3	3,780	0.08%
2020/11/17	2	63.65	1	63.00	62.80	1	3,707	0.03%
2020/11/16	5	65.10	2	64.30	64.10	3	3,670	0.08%
2020/11/13	5	64.78	6	65.22	64.50	-1	3,596	-0.03%
2020/11/12	5	64.24	3	64.00	64.20	2	3,501	0.06%
2020/11/11	20	63.93	15	63.71	63.90	5	3,355	0.15%
2020/11/10	4	61.18	3	61.20	61.90	1	2,916	0.03%
2020/11/09	2	60.95	0	0.00	60.60	2	2,751	0.07%
2020/11/06	4	61.28	3	61.80	60.10	1	2,648	0.04%
2020/11/05	3	60.20	11	61.09	61.50	-8	2,593	-0.31%
2020/11/04	40	60.16	42	60.06	60.90	-2	2,456	-0.08%
2020/11/03	7	58.00	8	58.53	58.70	-1	1,875	-0.05%
2020/11/02	0	0.00	1	53.40	53.40	-1	1,662	-0.06%
2020/10/30	2	53.50	3	52.83	53.00	-1	1,866	-0.05%
2020/10/29	1	52.60	0	0.00	53.10	1	1,875	0.05%
2020/10/28	2	54.60	0	0.00	54.00	2	1,883	0.11%
2020/10/26	6	55.47	0	0.00	55.80	6	1,880	0.32%
2020/10/22	1	54.20	0	0.00	54.20	1	1,880	0.05%
2020/10/16	1	55.30	1	54.30	54.10	0	1,897	0.00%
2020/10/14	3	54.10	0	0.00	54.00	3	1,873	0.16%
2020/10/13	0	0.00	1	54.10	53.70	-1	1,865	-0.05%
2020/09/16	0	0.00	1	55.80	55.30	-1	2,061	-0.05%
2020/09/09	0	0.00	1	53.50	54.30	-1	2,026	-0.05%
2020/09/08	1	54.80	0	0.00	53.70	1	2,034	0.05%
2020/09/04	1	53.50	0	0.00	53.90	1	2,070	0.05%
2020/09/01	9	55.21	8	55.65	55.50	1	2,127	0.05%
2020/08/26	11	54.48	12	54.32	54.10	-1	2,335	-0.04%
2020/08/21	0	0.00	1	51.50	51.80	-1	2,312	-0.04%
2020/08/20	0	0.00	4	52.13	51.00	-4	2,321	-0.17%
2020/08/19	3	55.30	2	54.40	54.40	1	2,296	0.04%
2020/08/14	1	55.00	2	54.90	55.30	-1	2,269	-0.04%
2020/08/13	0	0.00	1	55.30	54.50	-1	2,282	-0.04%
2020/08/12	0	0.00	1	55.30	55.20	-1	2,287	-0.04%
2020/08/10	0	0.00	1	56.80	57.50	-1	2,196	-0.05%
2020/08/07	10	57.52	7	57.90	57.30	3	2,208	0.14%
2020/08/06	13	57.35	5	57.90	56.30	8	2,128	0.38%
2020/08/05	11	55.77	2	54.70	56.70	9	2,022	0.45%
2020/08/04	5	51.74	2	51.80	52.00	3	1,842	0.16%
2020/07/30	0	0.00	3	50.00	50.30	-3	1,916	-0.16%
2020/07/28	1	51.10	0	0.00	49.50	1	2,084	0.05%
2020/07/27	0	0.00	1	51.90	51.60	-1	2,241	-0.04%
2020/07/20	0	0.00	8	50.76	51.10	-8	2,519	-0.32%
2020/07/15	0	0.00	1	52.90	51.70	-1	2,739	-0.04%
2020/07/09	0	0.00	1	56.60	55.90	-1	3,138	-0.03%
2020/07/08	1	57.60	1	56.90	56.80	0	3,152	0.00%
2020/07/06	0	0.00	1	56.10	56.40	-1	3,367	-0.03%
2020/06/30	1	53.00	1	53.30	53.80	0	3,573	0.00%
2020/06/24	1	55.00	0	0.00	54.90	1	3,583	0.03%
2020/06/22	0	0.00	1	55.00	55.00	-1	3,655	-0.03%
2020/06/18	0	0.00	2	55.25	55.60	-2	3,736	-0.05%
2020/06/15	1	55.00	1	55.40	54.50	0	3,866	0.00%
2020/06/12	2	53.45	2	54.60	55.40	0	3,913	0.00%
2020/06/09	1	59.10	1	58.50	58.50	0	4,054	0.00%
2020/06/08	0	0.00	2	59.40	59.00	-2	4,095	-0.05%
2020/06/05	7	59.13	0	0.00	58.90	7	4,081	0.17%
2020/06/04	11	58.67	12	58.82	58.10	-1	4,023	-0.02%
2020/06/01	0	0.00	1	56.40	56.10	-1	3,922	-0.03%
2020/05/28	2	55.60	0	0.00	54.30	2	3,969	0.05%
2020/05/21	1	55.80	1	56.10	55.90	0	4,225	0.00%
2020/05/19	0	0.00	1	55.30	55.80	-1	4,295	-0.02%
2020/05/18	1	54.70	1	54.60	54.20	0	4,394	0.00%
2020/05/13	1	57.40	0	0.00	58.40	1	4,561	0.02%
2020/05/12	1	58.50	0	0.00	57.90	1	4,570	0.02%
2020/05/08	1	57.60	2	57.80	57.50	-1	4,647	-0.02%
2020/05/07	6	58.38	5	58.40	58.70	1	4,641	0.02%
2020/05/06	0	0.00	7	59.13	58.40	-7	4,650	-0.15%
2020/05/05	24	61.06	21	59.49	59.00	3	4,665	0.06%
2020/04/30	0	0.00	2	59.75	59.80	-2	4,720	-0.04%
2020/04/29	0	0.00	7	57.86	58.30	-7	4,621	-0.15%
2020/04/28	3	57.87	4	57.78	57.50	-1	4,640	-0.02%
2020/04/27	2	57.25	1	58.00	57.50	1	4,619	0.02%
2020/04/24	5	57.20	1	56.80	56.50	4	4,558	0.09%
2020/04/23	12	56.79	6	56.72	56.50	6	4,548	0.13%
2020/04/22	5	56.72	5	55.72	57.20	0	4,547	0.00%
2020/04/21	4	54.70	5	55.68	54.80	-1	4,497	-0.02%
2020/04/20	0	0.00	18	56.80	56.90	-18	4,586	-0.39%
2020/04/17	6	57.33	7	55.90	55.70	-1	4,595	-0.02%
2020/04/16	17	57.85	9	57.99	57.00	8	4,567	0.18%
2020/04/15	18	55.56	23	56.10	56.90	-5	4,479	-0.11%
2020/04/14	2	51.60	3	52.00	51.80	-1	4,516	-0.02%
2020/04/13	0	0.00	1	51.80	50.20	-1	4,737	-0.02%
2020/04/10	16	52.51	21	52.70	51.80	-5	4,886	-0.10%
2020/04/09	30	52.22	6	52.05	51.60	24	5,264	0.46%
2020/04/08	5	47.78	4	48.89	50.70	1	5,168	0.02%
2020/04/07	10	45.76	0	0.00	46.10	10	5,205	0.19%
2020/03/16	1	46.10	0	0.00	43.80	1	6,691	0.01%
2020/03/10	1	58.60	0	0.00	58.90	1	6,611	0.02%
2020/03/09	0	0.00	1	58.00	57.40	-1	6,692	-0.01%
2020/03/05	1	61.20	1	60.70	61.20	0	6,938	0.00%
2020/02/27	7	62.77	7	61.70	60.60	0	6,896	0.00%
2020/02/26	2	65.50	0	0.00	64.60	2	6,821	0.03%
2020/02/25	3	67.10	1	67.60	66.70	2	6,763	0.03%
2020/02/24	1	65.70	1	65.70	66.10	0	6,677	0.00%
2020/02/21	2	67.40	1	66.90	66.70	1	6,655	0.02%
2020/02/20	11	67.25	4	67.35	67.00	7	6,595	0.11%
2020/02/19	10	67.89	10	67.62	67.60	0	6,554	0.00%
2020/02/18	2	68.00	14	67.56	68.00	-12	6,440	-0.19%
2020/02/13	1	64.50	0	0.00	64.40	1	6,280	0.02%
2020/02/12	0	0.00	2	65.00	65.50	-2	6,278	-0.03%
2020/02/11	2	65.95	14	65.51	65.20	-12	6,244	-0.19%
2020/02/10	2	63.00	10	62.98	64.00	-8	6,183	-0.13%
2020/02/07	9	65.12	2	63.70	63.60	7	6,187	0.11%
2020/02/06	0	0.00	8	65.04	64.50	-8	6,158	-0.13%
2020/02/05	25	65.04	11	64.35	64.00	14	6,112	0.23%
2020/02/04	4	63.48	7	63.96	65.20	-3	6,057	-0.05%
2020/02/03	1	57.20	1	59.50	60.50	0	5,954	0.00%
2020/01/31	6	63.10	5	62.46	61.30	1	5,894	0.02%
2020/01/30	2	63.05	0	0.00	62.40	2	5,865	0.03%
2020/01/20	6	69.60	2	69.80	69.30	4	5,826	0.07%
2020/01/17	1	70.30	2	69.85	69.70	-1	5,830	-0.02%
2020/01/16	3	70.53	2	70.90	70.20	1	5,867	0.02%
2020/01/15	11	70.77	11	70.40	69.40	0	5,798	0.00%
2020/01/14	2	69.30	27	70.28	70.50	-25	5,765	-0.43%
2020/01/13	4	67.58	1	67.40	68.30	3	5,727	0.05%
2020/01/10	1	69.20	1	67.90	68.30	0	5,671	0.00%
2020/01/09	3	69.93	3	69.47	68.70	0	5,628	0.00%
2020/01/08	3	68.97	5	69.02	68.90	-2	5,564	-0.04%
2020/01/07	25	68.10	19	68.11	67.00	6	5,492	0.11%
2020/01/06	9	72.00	4	72.43	72.50	5	5,285	0.09%
2020/01/03	4	74.08	17	73.42	72.00	-13	5,151	-0.25%
2020/01/02	3	70.70	9	70.90	70.60	-6	4,706	-0.13%
2019/12/31	6	71.85	6	71.53	71.10	0	4,680	0.00%
2019/12/30	75	71.72	35	71.32	72.10	40	4,579	0.87%
2019/12/27	9	68.60	14	69.15	69.70	-5	4,286	-0.12%
2019/12/26	30	67.50	30	66.89	66.90	0	4,099	0.00%
2019/12/25	31	64.38	68	64.68	67.60	-37	4,031	-0.92%
2019/12/24	54	61.98	30	62.53	62.60	24	3,940	0.61%
2019/12/20	4	61.20	3	61.50	60.70	1	3,944	0.03%
2019/12/18	1	59.80	0	0.00	59.50	1	3,761	0.03%
2019/12/17	0	0.00	1	59.20	59.10	-1	3,754	-0.03%
2019/12/13	0	0.00	1	59.00	58.10	-1	3,737	-0.03%
2019/12/11	1	59.70	0	0.00	59.40	1	3,745	0.03%
2019/12/09	6	60.75	6	61.35	60.40	0	3,723	0.00%
2019/12/06	0	0.00	1	60.20	60.40	-1	3,669	-0.03%
2019/12/05	0	0.00	3	60.07	60.00	-3	3,643	-0.08%
2019/12/04	29	61.22	22	60.65	60.00	7	3,623	0.19%
2019/12/03	8	61.18	9	60.41	60.50	-1	3,554	-0.03%
2019/11/15	0	0.00	4	56.45	56.80	-4	3,554	-0.11%
2019/11/08	1	57.70	0	0.00	57.30	1	3,494	0.03%
2019/10/29	0	0.00	1	61.20	59.80	-1	3,573	-0.03%
2019/10/28	1	61.00	0	0.00	60.90	1	3,698	0.03%
2019/10/25	3	61.53	1	62.10	61.30	2	3,693	0.05%
2019/10/24	0	0.00	14	62.06	62.00	-14	3,672	-0.38%
2019/10/23	0	0.00	1	61.10	60.80	-1	3,605	-0.03%
2019/10/22	1	60.70	0	0.00	60.70	1	3,608	0.03%
2019/10/21	10	61.50	0	0.00	61.50	10	3,595	0.28%
2019/10/16	3	60.30	0	0.00	59.40	3	3,496	0.09%
2019/10/15	41	61.99	42	61.15	61.20	-1	3,445	-0.03%
2019/10/14	42	61.99	41	61.03	60.90	1	3,342	0.03%
2019/10/09	1	60.20	0	0.00	60.80	1	3,319	0.03%
2019/10/08	1	61.10	1	60.60	59.80	0	3,280	0.00%
2019/10/04	3	60.80	0	0.00	60.40	3	3,199	0.09%
2019/10/02	2	60.65	1	61.50	60.80	1	3,158	0.03%
2019/10/01	20	61.94	10	62.26	61.70	10	3,055	0.33%
2019/09/27	7	58.76	9	58.92	59.70	-2	2,837	-0.07%
2019/09/26	1	57.40	1	57.80	56.80	0	2,554	0.00%
2019/09/06	5	55.60	5	54.82	54.40	0	2,813	0.00%
2019/09/04	1	55.00	0	0.00	55.00	1	2,758	0.04%
2019/09/02	1	55.70	8	55.79	55.70	-7	2,768	-0.25%
2019/08/30	7	54.06	1	52.50	55.50	6	2,728	0.22%
2019/08/28	1	51.00	0	0.00	51.00	1	2,681	0.04%
2019/08/26	17	52.11	17	50.46	50.40	0	2,699	0.00%
2019/08/23	5	54.00	5	53.40	53.40	0	2,700	0.00%
2019/08/20	5	55.30	7	54.71	54.10	-2	2,937	-0.07%
2019/08/14	0	0.00	1	55.30	53.90	-1	3,327	-0.03%
2019/08/13	1	54.20	0	0.00	54.10	1	3,330	0.03%
2019/08/12	2	55.50	0	0.00	55.30	2	3,338	0.06%
2019/08/07	2	56.75	2	54.10	54.10	0	3,384	0.00%
2019/08/01	2	63.20	2	62.50	63.00	0	3,399	0.00%
2019/07/31	0	0.00	3	62.80	62.80	-3	3,433	-0.09%
2019/07/30	4	63.95	4	63.70	63.30	0	3,413	0.00%
2019/07/29	2	61.80	0	0.00	61.50	2	3,285	0.06%
2019/07/24	2	62.25	1	61.80	61.70	1	3,357	0.03%
2019/07/23	0	0.00	1	61.20	61.10	-1	3,424	-0.03%
2019/07/22	2	60.45	1	60.90	60.20	1	3,426	0.03%
2019/07/19	0	0.00	1	61.50	61.20	-1	3,447	-0.03%
2019/07/16	0	0.00	1	63.40	63.10	-1	3,515	-0.03%
2019/07/15	1	62.40	0	0.00	62.70	1	3,559	0.03%
2019/07/10	0	0.00	5	63.76	63.70	-5	3,869	-0.13%
2019/07/09	1	67.30	0	0.00	67.10	1	3,870	0.03%
2019/07/08	3	69.17	0	0.00	68.30	3	3,891	0.08%
2019/07/05	2	71.10	0	0.00	70.30	2	4,010	0.05%
2019/07/04	2	70.40	1	69.60	70.10	1	4,133	0.02%
2019/07/02	0	0.00	1	67.50	67.70	-1	4,259	-0.02%
2019/07/01	0	0.00	1	67.70	67.80	-1	4,317	-0.02%
2019/06/24	1	67.30	0	0.00	67.60	1	4,471	0.02%
2019/06/21	1	65.50	1	66.00	66.00	0	4,425	0.00%
2019/06/20	2	66.45	7	67.49	66.50	-5	4,435	-0.11%
2019/06/19	0	0.00	3	64.70	64.50	-3	4,492	-0.07%
2019/06/11	0	0.00	1	62.90	63.40	-1	4,600	-0.02%
2019/06/06	1	62.40	3	61.60	61.80	-2	4,652	-0.04%
2019/06/05	2	65.50	1	64.70	64.10	1	4,644	0.02%
2019/06/03	2	64.15	0	0.00	64.40	2	4,618	0.04%
2019/05/31	1	64.00	0	0.00	63.80	1	4,631	0.02%
2019/05/30	3	63.57	3	63.23	63.90	0	4,632	0.00%
2019/05/29	3	63.37	2	63.05	63.50	1	4,663	0.02%
2019/05/28	2	62.55	6	62.52	62.70	-4	4,810	-0.08%
2019/05/27	0	0.00	1	66.20	65.20	-1	4,898	-0.02%
2019/05/24	3	64.43	1	64.50	64.40	2	4,895	0.04%
2019/05/23	1	64.10	0	0.00	64.10	1	5,218	0.02%
2019/05/22	14	66.82	6	66.25	65.90	8	5,268	0.15%
2019/05/21	0	0.00	5	64.88	66.00	-5	5,385	-0.09%
2019/05/20	2	61.60	1	62.30	61.40	1	5,363	0.02%
2019/05/17	2	62.00	2	61.60	61.60	0	5,665	0.00%
2019/05/16	2	62.70	0	0.00	61.40	2	5,849	0.03%
2019/05/15	1	61.70	2	63.00	63.50	-1	6,244	-0.02%
2019/05/14	0	0.00	10	57.50	60.40	-10	6,722	-0.15%
2019/05/13	0	0.00	1	62.80	60.10	-1	6,998	-0.01%
2019/05/09	2	65.65	1	63.60	63.60	1	6,969	0.01%
2019/05/08	3	66.27	0	0.00	66.20	3	6,954	0.04%
2019/05/06	1	69.00	0	0.00	68.20	1	7,101	0.01%
2019/05/03	0	0.00	1	70.20	71.00	-1	7,100	-0.01%
2019/04/29	1	68.60	0	0.00	69.00	1	7,263	0.01%
2019/04/26	2	72.75	0	0.00	72.20	2	7,232	0.03%
2019/04/23	1	73.60	5	74.00	73.60	-4	7,418	-0.05%
2019/04/22	1	76.90	1	75.60	75.70	0	7,419	0.00%
2019/04/19	1	75.80	0	0.00	76.00	1	7,626	0.01%
2019/04/18	1	77.20	1	78.40	75.60	0	7,724	0.00%
2019/04/17	1	76.70	7	77.79	76.80	-6	7,822	-0.08%
2019/04/15	1	75.50	0	0.00	75.60	1	7,676	0.01%
2019/04/12	4	75.25	1	76.20	75.00	3	7,733	0.04%
2019/04/11	4	77.45	6	78.67	76.60	-2	7,723	-0.03%
2019/04/10	9	77.29	6	76.80	76.80	3	7,584	0.04%
2019/04/09	27	77.04	27	78.26	76.60	0	7,474	0.00%
2019/04/08	1	74.40	0	0.00	73.60	1	7,278	0.01%
2019/04/03	1	74.00	1	74.60	74.40	0	7,305	0.00%
2019/04/02	0	0.00	2	73.25	72.60	-2	7,269	-0.03%
2019/04/01	16	73.40	16	73.01	73.20	0	7,294	0.00%
2019/03/29	8	74.65	9	75.07	74.00	-1	7,264	-0.01%
2019/03/28	0	0.00	1	73.10	73.10	-1	7,276	-0.01%
2019/03/26	1	72.30	0	0.00	72.30	1	7,429	0.01%
2019/03/25	1	72.10	0	0.00	72.00	1	7,489	0.01%
2019/03/22	7	74.29	8	74.73	74.70	-1	7,512	-0.01%
2019/03/21	0	0.00	2	72.50	72.80	-2	7,397	-0.03%
2019/03/20	0	0.00	1	72.10	72.30	-1	7,516	-0.01%
2019/03/19	1	71.80	0	0.00	71.30	1	7,632	0.01%
2019/03/15	2	72.65	2	72.55	71.60	0	7,938	0.00%
2019/03/14	0	0.00	3	71.27	71.00	-3	8,057	-0.04%
2019/03/13	0	0.00	1	71.50	71.90	-1	8,353	-0.01%
2019/03/12	0	0.00	1	72.50	71.70	-1	8,516	-0.01%
2019/03/11	1	69.90	1	70.20	71.50	0	8,893	0.00%
2019/03/07	1	69.80	0	0.00	70.50	1	9,192	0.01%
2019/03/06	3	73.10	5	72.76	72.40	-2	9,738	-0.02%
2019/03/05	1	72.70	0	0.00	72.20	1	10,232	0.01%
2019/03/04	3	72.33	2	72.80	73.60	1	10,311	0.01%
2019/02/27	13	72.48	3	72.87	71.80	10	10,333	0.10%
2019/02/26	3	77.53	1	76.90	76.30	2	10,247	0.02%
2019/02/25	7	77.61	5	76.58	76.50	2	10,412	0.02%
2019/02/22	5	78.94	5	78.74	77.10	0	10,600	0.00%
2019/02/21	2	77.25	0	0.00	78.10	2	10,469	0.02%
2019/02/20	7	77.90	4	77.25	76.70	3	10,503	0.03%
2019/02/19	4	77.03	6	76.27	76.10	-2	10,694	-0.02%
2019/02/18	17	77.11	13	75.83	76.60	4	10,690	0.04%
2019/02/15	3	74.50	10	72.20	73.60	-7	10,588	-0.07%
2019/02/14	2	76.70	3	76.33	76.40	-1	10,592	-0.01%
2019/02/13	16	74.19	26	74.67	75.90	-10	10,412	-0.10%
2019/02/12	4	66.35	11	66.46	69.00	-7	10,240	-0.07%
2019/02/11	13	62.42	1	62.30	62.80	12	10,454	0.11%
2019/01/29	2	61.90	0	0.00	62.10	2	11,015	0.02%
2019/01/28	12	64.27	10	63.40	62.80	2	11,318	0.02%
2019/01/25	3	63.70	1	62.90	63.30	2	11,926	0.02%
2019/01/23	3	62.10	0	0.00	62.50	3	12,250	0.02%
2019/01/22	1	64.00	1	62.60	62.60	0	12,402	0.00%
2019/01/21	1	63.70	2	64.80	63.70	-1	12,520	-0.01%
2019/01/18	1	62.00	0	0.00	62.20	1	12,571	0.01%
2019/01/17	2	61.80	1	62.30	61.20	1	12,676	0.01%
2019/01/16	2	62.10	1	61.80	61.80	1	12,751	0.01%
2019/01/15	0	0.00	1	62.50	61.90	-1	12,833	-0.01%
2019/01/14	1	60.50	2	60.65	60.80	-1	12,870	-0.01%
2019/01/11	12	61.99	12	61.35	61.00	0	13,041	0.00%
2019/01/10	2	61.05	0	0.00	60.60	2	12,973	0.02%
2019/01/09	1	61.90	5	60.00	61.90	-4	13,042	-0.03%
2019/01/08	3	57.30	0	0.00	57.30	3	13,120	0.02%
2019/01/07	0	0.00	1	56.80	56.60	-1	13,515	-0.01%
2019/01/04	1	54.80	0	0.00	54.90	1	13,604	0.01%
2019/01/03	0	0.00	1	57.80	57.10	-1	13,685	-0.01%
2018/12/27	1	62.00	2	61.35	60.50	-1	14,413	-0.01%
2018/12/26	1	61.00	4	59.65	59.00	-3	14,462	-0.02%
2018/12/25	1	60.30	0	0.00	60.10	1	14,485	0.01%
2018/12/24	1	61.70	1	61.70	62.10	0	14,527	0.00%
2018/12/22	2	62.05	0	0.00	61.30	2	14,512	0.01%
2018/12/21	11	60.85	6	62.10	63.00	5	14,582	0.03%
2018/12/20	13	62.47	11	61.15	60.00	2	14,517	0.01%
2018/12/18	1	63.90	2	63.95	63.90	-1	14,503	-0.01%
2018/12/17	2	66.05	2	65.70	65.60	0	14,519	0.00%
2018/12/14	2	64.55	2	65.40	65.50	0	14,576	0.00%
2018/12/13	7	67.89	5	67.04	67.10	2	14,561	0.01%
2018/12/12	2	68.70	5	69.06	68.80	-3	14,521	-0.02%
2018/12/11	29	67.72	28	67.07	66.70	1	14,434	0.01%
2018/12/10	2	66.30	1	68.20	67.20	1	14,491	0.01%
2018/12/07	8	69.03	7	69.43	69.70	1	14,415	0.01%
2018/12/06	5	69.46	18	67.06	67.30	-13	14,448	-0.09%
2018/12/05	1	72.90	0	0.00	73.00	1	14,263	0.01%
2018/12/04	10	77.34	12	77.20	75.50	-2	14,275	-0.01%
2018/12/03	1	73.40	1	76.40	76.40	0	14,102	0.00%
2018/11/30	2	69.40	1	69.10	69.50	1	14,155	0.01%
2018/11/29	7	67.90	6	67.75	68.10	1	14,093	0.01%
2018/11/28	15	65.02	5	62.30	65.30	10	13,716	0.07%
2018/11/27	1	59.60	2	58.75	59.40	-1	13,348	-0.01%
2018/11/26	12	58.35	12	58.52	58.60	0	13,347	0.00%
2018/11/23	2	57.05	1	58.10	57.80	1	13,458	0.01%
2018/11/22	27	60.36	25	61.15	57.00	2	13,528	0.01%
2018/11/21	18	57.66	40	58.81	59.40	-22	13,579	-0.16%
2018/11/20	30	58.25	6	57.58	57.30	24	13,537	0.18%
2018/11/19	2	57.05	3	57.23	57.10	-1	13,560	-0.01%
2018/11/16	6	58.03	6	57.43	56.40	0	13,824	0.00%
2018/11/15	5	54.72	4	54.98	55.00	1	13,509	0.01%
2018/11/14	2	55.10	2	55.50	54.00	0	13,510	0.00%
2018/11/13	10	54.60	10	55.00	55.10	0	13,492	0.00%
2018/11/12	3	55.20	4	55.73	55.60	-1	13,591	-0.01%
2018/11/09	4	56.88	1	57.70	57.70	3	13,746	0.02%
2018/11/08	14	60.38	15	57.65	56.20	-1	13,654	-0.01%
2018/11/07	10	55.00	10	58.80	58.80	0	13,455	0.00%
2018/11/06	2	55.65	1	56.30	53.50	1	13,424	0.01%
2018/11/02	16	57.83	11	59.85	56.40	5	13,495	0.04%
2018/11/01	18	51.39	12	54.38	54.60	6	13,223	0.05%
2018/10/31	0	0.00	1	48.00	49.65	-1	13,172	-0.01%
2018/10/30	1	46.65	0	0.00	45.15	1	13,202	0.01%
2018/10/29	2	49.68	2	49.15	48.30	0	13,405	0.00%
2018/10/26	15	48.67	15	49.10	49.05	0	13,523	0.00%
2018/10/25	17	49.48	12	49.93	47.80	5	13,503	0.04%
2018/10/24	2	53.25	2	54.10	53.00	0	13,826	0.00%
2018/10/23	2	56.95	2	56.55	54.70	0	13,862	0.00%
2018/10/22	17	58.08	17	58.41	58.40	0	13,929	0.00%
2018/10/19	36	55.58	34	55.91	57.90	2	14,209	0.01%
2018/10/18	24	57.76	24	57.92	58.00	0	14,162	0.00%
2018/10/17	30	57.80	31	57.71	56.90	-1	14,390	-0.01%
2018/10/16	20	57.60	20	57.90	57.80	0	14,596	0.00%
2018/10/15	34	56.88	55	58.34	57.80	-21	14,590	-0.14%
2018/10/12	20	51.00	22	54.76	54.90	-2	14,413	-0.01%
2018/10/11	20	51.50	1	51.40	49.95	19	14,518	0.13%
2018/10/09	10	55.62	10	55.40	55.50	0	14,567	0.00%
2018/10/08	43	59.83	44	56.10	56.10	-1	14,440	-0.01%
2018/10/05	27	68.39	27	62.29	61.90	0	14,459	0.00%
2018/10/04	35	70.91	35	69.27	68.70	0	14,508	0.00%
2018/10/03	1	75.10	1	73.30	70.00	0	14,560	0.00%
2018/10/02	3	77.70	3	77.83	75.80	0	14,654	0.00%
2018/09/27	10	79.42	9	78.90	77.70	1	15,134	0.01%
2018/09/26	1	80.60	1	81.20	80.30	0	15,307	0.00%
2018/09/25	23	78.32	23	80.10	79.60	0	15,622	0.00%
2018/09/21	16	79.23	16	79.26	79.90	0	15,790	0.00%
2018/09/20	12	78.74	12	78.44	77.40	0	15,855	0.00%
2018/09/19	1	78.40	1	79.30	78.00	0	15,957	0.00%
2018/09/18	10	82.30	10	80.30	80.30	0	15,856	0.00%
2018/09/17	16	83.36	16	84.22	83.60	0	15,751	0.00%
2018/09/14	4	84.50	4	84.58	84.40	0	15,694	0.00%
2018/09/13	1	82.90	1	83.40	80.50	0	15,481	0.00%
2018/09/12	23	83.23	29	83.81	81.80	-6	15,370	-0.04%
2018/09/11	3	89.30	4	89.15	86.60	-1	15,159	-0.01%
2018/09/10	3	88.53	2	89.50	88.40	1	15,010	0.01%
2018/09/07	3	87.30	3	88.00	88.60	0	14,819	0.00%
2018/09/06	12	92.11	13	92.40	91.00	-1	14,583	-0.01%
2018/09/05	7	93.71	7	93.89	93.50	0	14,461	0.00%
2018/09/04	4	92.20	5	92.54	93.50	-1	14,730	-0.01%
2018/09/03	16	96.75	11	94.91	90.80	5	14,981	0.03%
2018/08/31	3	97.23	1	97.80	97.50	2	15,276	0.01%
2018/08/30	22	97.89	34	99.51	98.80	-12	15,272	-0.08%
2018/08/29	20	98.00	12	97.16	97.20	8	15,241	0.05%
2018/08/28	16	97.03	12	97.33	96.00	4	15,145	0.03%
2018/08/27	4	90.73	8	93.20	95.80	-4	14,889	-0.03%
2018/08/24	2	87.55	2	87.25	87.10	0	14,728	0.00%
2018/08/23	56	89.07	67	84.94	85.00	-11	14,686	-0.07%
2018/08/22	11	93.50	1	91.80	91.80	10	14,458	0.07%
2018/08/21	22	94.83	22	95.38	94.50	0	14,496	0.00%
2018/08/20	8	93.49	1	94.50	96.00	7	14,706	0.05%
2018/08/17	5	98.54	7	98.53	93.20	-2	14,600	-0.01%
2018/08/16	8	98.26	7	97.94	96.50	1	14,343	0.01%
2018/08/15	4	96.18	13	93.93	93.70	-9	14,006	-0.06%
2018/08/14	1	97.10	1	99.60	99.10	0	13,826	0.00%
2018/08/13	1	92.20	2	93.10	91.40	-1	13,564	-0.01%
2018/08/10	23	108.15	22	105.66	101.50	1	13,345	0.01%
2018/08/09	31	111.55	33	112.14	111.00	-2	13,078	-0.02%
2018/08/08	22	116.77	19	117.45	111.00	3	12,792	0.02%
2018/08/07	31	108.53	40	109.36	116.50	-9	12,515	-0.07%
2018/08/06	15	109.87	5	107.20	106.00	10	12,378	0.08%
2018/08/03	26	106.42	30	106.75	108.50	-4	12,942	-0.03%
2018/08/02	4	104.13	14	103.96	104.50	-10	13,054	-0.08%
2018/08/01	33	114.33	14	113.89	112.00	19	13,076	0.15%
2018/07/31	65	112.18	42	112.60	113.50	23	13,251	0.17%
2018/07/30	2	115.50	13	119.46	112.50	-11	13,021	-0.08%
2018/07/27	20	126.10	17	125.53	125.00	3	13,037	0.02%
2018/07/26	3	121.50	27	118.98	125.00	-24	12,983	-0.18%
2018/07/25	14	114.29	2	115.00	116.00	12	12,712	0.09%
2018/07/24	12	112.33	21	111.21	114.50	-9	12,613	-0.07%
2018/07/23	8	107.06	17	109.53	112.00	-9	12,326	-0.07%
2018/07/20	33	111.35	12	103.96	102.00	21	11,957	0.18%
2018/07/19	4	111.88	3	113.00	113.00	1	11,726	0.01%
2018/07/18	12	124.79	12	123.38	114.50	0	11,576	0.00%
2018/07/17	11	125.64	11	125.91	126.00	0	11,432	0.00%
2018/07/16	2	133.75	13	137.35	129.00	-11	11,294	-0.10%
2018/07/13	14	141.79	1	141.50	137.00	13	11,314	0.11%
2018/07/12	8	131.25	11	133.91	141.50	-3	11,102	-0.03%
2018/07/11	32	129.52	31	131.21	129.00	1	11,253	0.01%
2018/07/10	0	0.00	3	132.33	137.00	-3	11,309	-0.03%
2018/07/09	6	131.17	6	132.83	127.00	0	11,156	0.00%
2018/07/06	11	128.32	10	128.70	124.00	1	11,024	0.01%
2018/07/05	2	136.75	11	129.82	127.00	-9	10,757	-0.08%
2018/07/04	4	134.88	7	132.57	135.50	-3	10,634	-0.03%
2018/07/03	9	138.11	10	133.90	135.00	-1	10,392	-0.01%
2018/07/02	14	129.93	3	127.83	130.00	11	9,974	0.11%
2018/06/29	3	118.17	3	118.67	118.50	0	9,761	0.00%
2018/06/28	14	117.68	13	116.38	113.50	1	9,638	0.01%
2018/06/22	0	0.00	19	99.94	99.00	-19	9,813	-0.19%
2018/06/20	0	0.00	3	97.70	98.00	-3	10,072	-0.03%
2018/06/19	0	0.00	16	109.19	108.50	-16	10,238	-0.16%
2018/06/14	1	104.00	1	106.00	111.50	0	10,494	0.00%
2018/06/13	0	0.00	1	108.50	106.00	-1	10,469	-0.01%
2018/06/12	9	122.72	7	123.50	117.50	2	10,462	0.02%
2018/06/11	15	114.50	4	120.63	121.50	11	10,078	0.11%
2018/06/08	12	107.29	9	105.83	110.50	3	9,620	0.03%
2018/06/07	1	97.90	0	0.00	100.50	1	9,151	0.01%
2018/06/06	20	91.40	2	88.25	91.40	18	9,048	0.20%
2018/06/05	4	82.30	4	82.75	83.10	0	8,885	0.00%
2018/06/04	5	83.38	10	84.12	83.80	-5	8,791	-0.06%
2018/06/01	7	82.73	2	83.00	81.60	5	8,678	0.06%
2018/05/31	1	84.50	2	82.65	80.50	-1	8,610	-0.01%
2018/05/30	3	83.87	4	82.78	82.90	-1	8,463	-0.01%
2018/05/29	7	88.86	5	89.40	87.50	2	8,294	0.02%
2018/05/28	65	87.98	63	89.46	88.30	2	8,104	0.02%
2018/05/25	2	83.50	0	0.00	83.20	2	7,759	0.03%
2018/05/24	0	0.00	2	78.55	77.80	-2	7,697	-0.03%
2018/05/23	2	74.05	31	76.65	76.00	-29	7,684	-0.38%
2018/05/22	2	83.00	21	81.19	81.00	-19	7,632	-0.25%
2018/05/21	2	75.00	0	0.00	79.20	2	7,568	0.03%
2018/05/18	0	0.00	2	72.10	72.00	-2	7,525	-0.03%
2018/05/17	1	72.30	75	71.60	71.60	-74	7,472	-0.99%
2018/05/16	1	81.50	1	79.00	79.50	0	7,454	0.00%
2018/05/15	3	83.67	135	84.45	83.00	-132	7,414	-1.78%	大賣/鉅額交易
2018/05/14	0	0.00	25	80.91	82.50	-25	7,340	-0.34%
2018/05/11	274	85.21	14	85.68	78.10	260	7,240	3.59%	大買/鉅額交易
2018/05/10	100	78.91	78	80.40	81.90	22	6,556	0.34%
2018/05/09	1	72.00	54	68.69	74.50	-53	6,089	-0.87%
2018/05/08	77	66.35	26	66.24	67.80	51	5,792	0.88%
2018/05/07	11	61.93	8	62.73	64.90	3	5,424	0.06%
2018/05/04	2	58.30	2	59.90	59.00	0	5,194	0.00%
2018/05/03	1	56.10	1	55.90	58.30	0	5,012	0.00%
2018/05/02	45	53.78	45	56.42	58.10	0	4,902	0.00%
2018/04/27	121	52.10	121	53.75	55.60	0	4,914	0.00%	大買/大賣/
2018/04/26	0	0.00	1	51.60	51.00	-1	4,957	-0.02%
2018/04/25	2	52.70	2	52.85	52.40	0	4,934	0.00%
2018/04/24	3	56.37	8	55.00	53.80	-5	4,885	-0.10%
2018/04/23	4	58.70	4	58.50	58.00	0	4,803	0.00%
2018/04/20	1	57.70	0	0.00	57.10	1	4,745	0.02%
2018/04/19	3	59.53	104	59.28	58.60	-101	4,687	-2.15%	大賣/鉅額交易
2018/04/18	5	57.24	4	57.33	57.80	1	4,472	0.02%
2018/04/17	128	58.00	76	59.53	56.70	52	4,396	1.18%	大買/
2018/04/16	55	57.07	3	56.13	58.00	52	4,006	1.30%
2018/04/13	1	54.10	0	0.00	52.80	1	3,838	0.03%
2018/04/12	1	54.70	1	54.30	52.80	0	3,967	0.00%
2018/04/10	9	53.60	119	54.61	53.40	-110	4,108	-2.68%	大賣/鉅額交易
2018/04/09	10	51.40	10	51.16	51.00	0	4,150	0.00%
2018/04/02	1	50.80	1	51.20	51.20	0	4,176	0.00%
2018/03/31	0	0.00	1	51.30	51.00	-1	4,171	-0.02%
2018/03/30	113	51.58	102.1	54.64	51.60	10.9	4,201	0.26%	大買/大賣/
2018/03/27	3	51.53	53	53.92	54.70	-50	4,394	-1.14%
2018/03/23	100	49.71	0	0.00	50.40	100	4,280	2.34%
2018/03/22	50	51.29	1	52.30	51.00	49	4,205	1.17%
2018/03/21	1.1	48.08	7	47.05	48.10	-5.9	4,166	-0.14%
2018/03/20	6	46.47	0	0.00	45.05	6	4,033	0.15%
2018/03/16	0	0.00	2	44.50	44.30	-2	3,940	-0.05%
2018/03/15	3	45.07	1	45.50	45.50	2	3,915	0.05%
2018/03/09	2	42.70	3	42.60	42.50	-1	3,900	-0.03%
2018/03/06	1	43.05	2	43.10	42.75	-1	3,992	-0.03%
2018/03/01	0	0.00	3	43.27	43.30	-3	4,194	-0.07%
2018/02/27	1	43.00	0	0.00	42.90	1	4,388	0.02%
2018/02/01	0	0.00	2	44.40	44.30	-2	4,498	-0.04%
2018/01/29	2	43.65	0	0.00	44.95	2	4,479	0.04%
2018/01/26	1	43.60	0	0.00	43.30	1	4,482	0.02%
2018/01/25	2	44.80	0	0.00	44.30	2	4,479	0.04%
2018/01/23	3	45.00	0	0.00	44.95	3	4,327	0.07%
2018/01/22	0	0.00	1	45.10	45.95	-1	4,281	-0.02%
2018/01/09	10	41.73	10	42.54	43.80	0	4,210	0.00%
2018/01/04	0	0.00	3	41.60	41.55	-3	3,936	-0.08%
2018/01/03	0	0.00	2	40.35	40.85	-2	3,841	-0.05%