信昌電 (6173)-元大-士林券商分點個股進出

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
47.20
漲跌
▼0.65
漲幅
-1.36%
成交量
807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: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－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/05/08	2	48.13	4	48.29	47.85	-2	805	-0.25%
2024/05/07	2	47.70	1	47.70	47.80	1	795	0.13%
2024/05/06	15	50.80	12	48.65	48.05	3	770	0.39%
2024/04/29	0	0.00	2	44.15	44.15	-2	543	-0.37%
2024/04/26	2	43.35	0	0.00	43.50	2	546	0.37%
2024/04/24	0	0.00	1	43.50	43.65	-1	604	-0.17%
2024/04/19	0	0.00	1	42.55	42.95	-1	650	-0.15%
2024/04/18	1	43.65	0	0.00	43.85	1	645	0.15%
2024/04/17	1	43.95	0	0.00	43.70	1	645	0.15%
2024/04/15	3	45.35	0	0.00	45.30	3	642	0.47%
2024/04/12	6	46.16	6	46.30	46.05	0	649	0.00%
2024/04/11	0	0.00	4.1	46.05	45.95	-4.1	649	-0.63%
2024/04/10	0.2	47.30	0	0.00	46.60	0.2	650	0.03%
2024/04/09	0	47.15	2	47.70	47.10	-2	653	-0.31%
2024/04/03	2	46.75	0	0.00	46.65	2	628	0.32%
2024/04/02	0.1	47.40	0	0.00	47.30	0.1	628	0.02%
2024/04/01	0	0.00	3	46.85	47.75	-3	612	-0.49%
2024/03/29	1	45.40	1	46.00	45.40	0	559	0.00%
2024/03/27	0	44.90	0	0.00	44.85	0	545	0.00%
2024/03/22	1	44.80	0	0.00	44.90	1	572	0.17%
2024/03/07	0	0.00	1	45.75	45.40	-1	765	-0.13%
2024/03/04	0	0.00	1	46.20	46.00	-1	1,126	-0.09%
2024/02/29	1	46.10	0	0.00	46.70	1	1,283	0.08%
2024/02/27	0.1	46.00	0	0.00	45.35	0.1	1,365	0.01%
2024/02/26	2	45.70	0.1	45.85	45.70	2	1,368	0.14%
2024/02/20	3	46.95	2	46.40	46.40	1	1,375	0.07%
2024/02/02	2	45.30	0	0.00	45.30	2	1,379	0.14%
2024/01/24	0	0.00	3	47.82	47.10	-3	1,626	-0.18%
2024/01/23	0.1	47.20	0	0.00	47.30	0.1	1,617	0.00%
2024/01/19	0	0.00	20	47.00	46.85	-20	1,606	-1.25%
2024/01/18	15	45.88	10	45.75	47.60	5	1,585	0.32%
2024/01/17	17	46.77	0	0.00	46.50	17	1,555	1.09%
2024/01/16	1.4	45.76	0	0.00	45.80	1.4	1,519	0.09%
2024/01/12	1	45.50	0	0.00	45.35	1	1,517	0.07%
2024/01/09	0	0.00	1	45.75	45.85	-1	1,522	-0.07%
2024/01/02	2	48.65	0	0.00	48.60	2	1,503	0.13%
2023/12/29	1	48.80	0	0.00	48.75	1	1,502	0.07%
2023/12/28	2	49.20	0	0.00	49.20	2	1,501	0.13%
2023/12/22	2	49.05	0	0.00	48.90	2	1,501	0.13%
2023/12/20	0	0.00	1	49.40	49.45	-1	1,499	-0.07%
2023/12/19	8	49.44	0	0.00	49.45	8	1,497	0.53%
2023/12/15	1	52.60	0	0.00	52.00	1	1,487	0.07%
2023/12/14	2	51.80	2	51.90	52.60	0	1,471	0.00%
2023/12/12	1	51.60	0	0.00	50.80	1	1,445	0.07%
2023/12/11	0	0.00	1	52.50	51.80	-1	1,438	-0.07%
2023/12/08	1	51.40	0	0.00	51.70	1	1,428	0.07%
2023/12/07	0	52.20	0	0.00	51.90	0	1,423	0.00%
2023/12/05	0	0.00	2	52.40	52.10	-2	1,405	-0.14%
2023/12/04	1	53.90	1	54.20	53.00	0	1,415	0.00%
2023/12/01	1	54.60	0	0.00	54.60	1	1,404	0.07%
2023/11/30	3.2	54.68	1.1	54.78	54.50	2.1	1,446	0.14%
2023/11/28	1.1	52.39	2	51.25	52.50	-0.9	1,449	-0.06%
2023/11/27	4	49.76	5	49.18	49.00	-1	1,337	-0.07%
2023/11/24	4	49.70	3	49.20	48.55	1	1,305	0.08%
2023/11/23	0	0.00	3	47.00	46.90	-3	1,220	-0.25%
2023/11/20	1	46.10	0	0.00	46.10	1	1,291	0.08%
2023/11/17	0	0.00	1	46.20	46.05	-1	1,293	-0.08%
2023/11/16	1	46.00	0	0.00	45.75	1	1,299	0.08%
2023/11/15	6	45.81	0	0.00	45.60	6	1,304	0.46%
2023/11/13	0	0.00	3	45.83	45.75	-3	1,326	-0.23%
2023/11/09	1	48.10	0	0.00	47.30	1	1,330	0.08%
2023/11/08	0.3	48.60	1	48.50	48.30	-0.7	1,325	-0.06%
2023/11/07	1	48.25	0	0.00	48.05	1	1,311	0.08%
2023/11/06	1	48.35	1	47.70	48.40	0	1,283	0.00%
2023/11/03	1	48.40	2	48.20	48.10	-1	1,258	-0.08%
2023/11/02	4	47.25	5	46.65	46.85	-1	1,214	-0.08%
2023/11/01	3	46.10	0	0.00	45.75	3	1,159	0.26%
2023/10/30	0	0.00	1	45.45	45.00	-1	1,085	-0.09%
2023/10/27	1	45.10	0	0.00	44.95	1	1,083	0.09%
2023/10/25	0	0.00	2	45.60	45.35	-2	1,090	-0.18%
2023/10/20	1	43.50	0	0.00	43.50	1	1,092	0.09%
2023/10/13	1	45.10	1	45.25	45.05	0	1,124	0.00%
2023/10/12	1	45.55	0	0.00	45.50	1	1,132	0.09%
2023/09/25	1	46.05	0	0.00	46.05	1	1,186	0.08%
2023/09/19	1	49.60	0	0.00	48.50	1	1,160	0.09%
2023/09/18	1	50.10	0	0.00	50.10	1	1,146	0.09%
2023/09/14	0	0.00	1	49.35	49.35	-1	1,138	-0.09%
2023/09/13	0	0.00	3	48.77	48.70	-3	1,137	-0.26%
2023/09/12	2	48.93	0	0.00	48.70	2	1,173	0.17%
2023/09/11	0	0.00	1	49.40	48.10	-1	1,207	-0.08%
2023/09/08	1.1	49.98	1	49.75	49.75	0.1	1,202	0.01%
2023/09/07	3	51.80	4	50.20	50.20	-1	1,190	-0.08%
2023/09/06	3	52.23	2	51.10	51.10	1	1,165	0.09%
2023/09/05	29	51.94	29.1	52.34	52.10	-0.1	1,139	-0.01%
2023/09/04	17	52.77	19	53.74	51.80	-2	1,068	-0.19%
2023/09/01	15	51.24	29	51.70	51.10	-14	852	-1.64%
2023/08/30	0	0.00	11	46.57	46.50	-11	726	-1.51%
2023/08/29	2	46.20	13	46.21	46.15	-11	732	-1.50%
2023/08/28	6	46.63	4	45.61	45.55	2	721	0.28%
2023/08/25	4	44.75	4	45.10	45.05	0	673	0.00%
2023/08/23	0.5	44.29	1	44.20	44.30	-0.5	644	-0.07%
2023/08/22	1	43.50	1	43.90	43.80	0	642	0.00%
2023/08/21	0	0.00	1	43.60	43.60	-1	635	-0.16%
2023/08/18	1	44.25	1	43.75	43.85	0	634	0.00%
2023/08/17	1	43.80	26	43.86	43.70	-25	623	-4.01%
2023/08/16	1	42.75	0	0.00	42.75	1	614	0.16%
2023/08/04	5	39.45	0	0.00	40.25	5	667	0.75%
2023/08/02	10	40.05	0	0.00	39.90	10	703	1.42%
2023/07/31	10	40.65	0	0.00	40.50	10	855	1.17%
2023/07/28	10	41.00	0	0.00	40.80	10	849	1.18%
2023/07/19	0	0.00	3	42.65	42.20	-3	819	-0.37%
2023/07/17	0	0.00	1	43.80	44.50	-1	799	-0.13%
2023/07/13	3	44.10	0	0.00	43.15	3	790	0.38%
2023/07/10	2	44.20	0	0.00	44.20	2	803	0.25%
2023/07/07	2	44.30	0	0.00	44.30	2	813	0.25%
2023/07/05	0	0.00	1	44.65	44.30	-1	823	-0.12%
2023/07/04	4	43.96	0	0.00	43.85	4	793	0.50%
2023/06/27	0	0.00	1	42.75	42.50	-1	785	-0.13%
2023/06/21	1	43.55	0	0.00	43.50	1	784	0.13%
2023/06/16	2	43.90	0	0.00	43.95	2	773	0.26%
2023/06/15	0	0.00	2	43.83	44.85	-2	731	-0.27%
2023/06/14	0	0.00	10	41.70	43.05	-10	690	-1.45%
2023/06/09	1	42.75	0	0.00	42.30	1	681	0.15%
2023/06/08	1	42.40	0	0.00	42.15	1	683	0.15%
2023/06/07	0	0.00	2	43.15	43.25	-2	694	-0.29%
2023/05/29	0	0.00	1	43.00	43.30	-1	677	-0.15%
2023/05/22	0	0.00	1	43.00	43.20	-1	718	-0.14%
2023/05/19	0.2	42.93	0	0.00	42.55	0.2	771	0.03%
2023/05/18	0	0.00	2	42.70	42.70	-2	808	-0.25%
2023/05/16	0	0.00	1	41.65	42.00	-1	797	-0.13%
2023/05/11	2	41.90	0	0.00	41.10	2	780	0.26%
2023/05/10	1	42.75	0	0.00	42.60	1	767	0.13%
2023/05/09	0	0.00	2	42.70	42.45	-2	755	-0.26%
2023/05/08	3	43.80	6	43.94	43.50	-3	725	-0.41%
2023/05/05	0	0.00	3	42.00	42.00	-3	618	-0.48%
2023/05/02	0	0.00	7	38.65	38.70	-7	640	-1.09%
2023/04/27	0	0.00	10	38.50	38.45	-10	642	-1.56%
2023/04/20	0	0.00	0.2	40.29	40.05	-0.2	630	-0.03%
2023/04/19	0	0.00	0.1	41.23	40.40	-0.1	630	-0.02%
2023/04/14	0	0.00	2	41.90	41.65	-2	622	-0.32%
2023/04/13	11	41.95	0	0.00	41.25	11	614	1.79%
2023/04/12	4	41.70	3	41.95	41.85	1	589	0.17%
2023/04/11	0	0.00	3	40.73	40.90	-3	571	-0.52%
2023/04/10	2	41.08	3	40.57	40.35	-1	567	-0.18%
2023/04/07	0	0.00	0	40.00	39.55	0	543	0.00%
2023/04/06	0	0.00	0.1	39.70	39.20	-0.1	541	-0.02%
2023/03/31	0	0.00	0.3	40.11	39.45	-0.3	540	-0.05%
2023/03/29	0	0.00	0	39.70	38.30	0	544	0.00%
2023/03/28	0	0.00	0	39.70	38.35	0	545	0.00%
2023/03/27	5	39.20	0.2	39.34	39.30	4.8	543	0.88%
2023/03/17	2	39.25	0	0.00	39.35	2	548	0.36%
2023/03/13	0	0.00	6	39.43	39.50	-6	555	-1.08%
2023/03/09	1	42.20	0	0.00	41.70	1	542	0.18%
2023/03/08	0	0.00	3.1	42.35	42.15	-3.1	537	-0.58%
2023/03/07	0	0.00	2	42.35	42.15	-2	531	-0.38%
2023/03/06	2	42.80	0	0.00	42.50	2	526	0.38%
2023/03/02	0	42.05	0	0.00	41.75	0	504	0.00%
2023/02/24	13	43.03	7	43.25	42.85	6	498	1.20%
2023/02/23	0	0.00	5	42.80	42.90	-5	483	-1.03%
2023/02/22	6	42.47	0	0.00	42.55	6	473	1.27%
2023/02/21	1	43.10	0	0.00	43.05	1	469	0.21%
2023/02/16	1	40.30	3.4	41.00	41.05	-2.4	379	-0.63%
2023/02/14	0	0.00	2	39.15	39.00	-2	329	-0.61%
2023/02/07	0	0.00	1	38.00	38.35	-1	327	-0.31%
2023/02/03	1	39.30	1	40.15	39.05	0	337	0.00%
2023/02/02	1	38.55	1	38.60	38.90	0	331	0.00%
2023/02/01	3	37.27	0	0.00	38.40	3	311	0.96%
2023/01/31	0	0.00	1	36.05	36.30	-1	288	-0.35%
2023/01/30	0	0.00	2	34.55	34.45	-2	281	-0.71%
2023/01/12	0	0.00	1	35.40	34.90	-1	279	-0.36%
2023/01/11	1	35.20	0	0.00	35.20	1	280	0.36%
2022/12/22	0	0.00	2	35.50	35.00	-2	297	-0.67%
2022/12/21	1	33.95	0	0.00	34.85	1	298	0.33%
2022/12/20	0.1	35.10	0	0.00	33.85	0.1	294	0.02%
2022/12/16	0	0.00	3	35.40	35.25	-3	297	-1.01%
2022/12/07	3	36.00	0	0.00	35.90	3	278	1.08%
2022/12/06	2	36.55	0	0.00	35.70	2	278	0.72%
2022/11/28	0	0.00	3	34.55	34.40	-3	274	-1.09%
2022/11/25	0	0.00	1	34.60	34.60	-1	275	-0.36%
2022/11/24	0	34.80	1	34.80	34.95	-1	276	-0.36%
2022/11/11	5	33.86	0	0.00	33.80	5	274	1.82%
2022/10/20	0.1	31.60	0	0.00	31.50	0.1	237	0.04%
2022/10/19	0	32.50	0	0.00	32.20	0	237	0.02%
2022/10/12	0	0.00	1	34.00	33.85	-1	232	-0.43%
2022/09/27	0	0.00	1	37.10	37.30	-1	278	-0.36%
2022/09/19	1	40.10	0	0.00	40.05	1	294	0.34%
2022/09/16	0	0.00	1	40.90	40.70	-1	294	-0.34%
2022/09/07	0.1	39.00	0	0.00	38.80	0.1	301	0.03%
2022/09/06	0.1	39.50	0	0.00	39.15	0.1	302	0.03%
2022/09/01	0.1	40.80	0	0.00	40.90	0.1	309	0.03%
2022/08/29	0	0.00	2	39.90	40.00	-2	308	-0.65%
2022/08/24	1	40.10	0	0.00	40.15	1	305	0.33%
2022/08/23	3	40.20	0	0.00	40.45	3	306	0.98%
2022/08/19	0	0.00	1	41.90	41.55	-1	308	-0.32%
2022/08/18	0	0.00	1	40.95	41.50	-1	302	-0.33%
2022/08/12	1	39.10	0	0.00	39.50	1	286	0.35%
2022/08/01	0	0.00	2	39.60	39.60	-2	296	-0.67%
2022/07/29	8	39.50	0	0.00	39.50	8	297	2.69%
2022/07/26	2	39.30	0	0.00	39.20	2	301	0.66%
2022/07/21	2	40.00	2	40.50	40.70	0	309	0.00%
2022/06/21	0	0.00	60	42.00	43.70	-60	260	-23.02%
2022/06/17	1.1	43.39	1	43.35	43.75	0.1	256	0.04%
2022/06/16	0	0.00	1	45.00	45.00	-1	252	-0.40%
2022/06/08	0	0.00	3	49.83	49.55	-3	250	-1.20%
2022/06/07	0	0.00	5	50.00	50.00	-5	251	-1.99%
2022/06/06	1	50.10	4	50.45	50.50	-3	254	-1.18%
2022/05/31	0	0.00	7	49.63	49.80	-7	268	-2.61%
2022/05/27	5	48.65	0	0.00	48.50	5	266	1.87%
2022/05/16	1	48.00	0	0.00	48.00	1	332	0.30%
2022/05/09	0	0.00	1	48.00	48.00	-1	336	-0.30%
2022/05/06	1	49.60	0	0.00	49.55	1	335	0.30%
2022/04/25	1	51.00	0	0.00	50.30	1	358	0.28%
2022/04/20	0	0.00	1	51.60	51.50	-1	372	-0.27%
2022/04/18	1	50.60	0	0.00	50.60	1	401	0.25%
2022/04/12	1	51.30	0	0.00	51.30	1	527	0.19%
2022/04/11	1	52.10	0	0.00	52.10	1	664	0.15%
2022/04/01	0	0.00	1	55.30	55.30	-1	698	-0.14%
2022/03/21	0	0.00	1	55.30	55.40	-1	721	-0.14%
2022/03/18	0	0.00	2	54.45	54.90	-2	726	-0.28%
2022/03/17	13	54.82	0	0.00	54.80	13	729	1.78%
2022/03/16	4	53.20	0	0.00	53.40	4	727	0.55%
2022/03/14	1	54.40	0	0.00	54.30	1	738	0.14%
2022/03/11	0	0.00	2	54.30	54.30	-2	749	-0.27%
2022/03/10	0	0.00	1	54.80	54.80	-1	756	-0.13%
2022/03/09	1	54.00	0	0.00	53.90	1	760	0.13%
2022/03/08	0	0.00	2	54.30	53.40	-2	773	-0.26%
2022/03/03	0	0.00	1	57.50	57.40	-1	812	-0.12%
2022/03/02	6	56.73	1	57.10	57.30	5	836	0.60%
2022/03/01	0	0.00	1	57.10	57.10	-1	859	-0.12%
2022/02/25	6	55.93	0	0.00	55.90	6	889	0.67%
2022/02/24	1	56.60	0	0.00	55.60	1	971	0.10%
2022/02/17	10	58.80	10	58.21	57.60	0	1,208	0.00%
2022/01/24	0	0.00	1	54.50	55.40	-1	1,505	-0.07%
2022/01/20	0	0.00	1	57.10	57.10	-1	1,516	-0.07%
2022/01/18	11	57.86	0	0.00	57.40	11	1,519	0.72%
2022/01/17	0	0.00	3	56.57	57.20	-3	1,509	-0.20%
2022/01/14	2	55.60	1	55.60	55.80	1	1,507	0.07%
2022/01/11	1	57.40	0	0.00	57.40	1	1,491	0.07%
2022/01/10	2	59.40	2	58.30	58.40	0	1,478	0.00%
2022/01/07	2	59.40	4	61.50	59.20	-2	1,465	-0.14%
2022/01/06	1	61.90	0.4	61.80	61.70	0.6	1,436	0.04%
2022/01/05	2	63.60	7	63.84	63.80	-5	1,418	-0.35%
2022/01/04	14	64.44	6	64.03	65.00	8	1,372	0.58%
2022/01/03	2	61.00	2	62.00	62.00	0	1,237	0.00%
2021/12/30	5.4	60.72	0	0.00	60.70	5.4	1,211	0.45%
2021/12/27	2	60.00	0	0.00	60.80	2	1,231	0.16%
2021/12/20	0	0.00	2	59.20	59.20	-2	1,247	-0.16%
2021/12/15	0	0.00	5	60.00	59.60	-5	1,253	-0.40%
2021/12/13	0	0.00	1	60.00	60.20	-1	1,246	-0.08%
2021/12/09	1	60.50	0	0.00	60.70	1	1,248	0.08%
2021/12/08	0	0.00	5	61.30	60.50	-5	1,248	-0.40%
2021/12/07	2	61.00	0	0.00	61.20	2	1,242	0.16%
2021/12/06	0	0.00	10	61.90	61.90	-10	1,235	-0.81%
2021/12/01	0	0.00	1	62.80	62.80	-1	1,240	-0.08%
2021/11/30	3	61.60	0	0.00	61.60	3	1,238	0.24%
2021/11/29	5	61.70	0	0.00	61.30	5	1,231	0.41%
2021/11/26	6	62.02	1	63.40	61.10	5	1,223	0.41%
2021/11/25	3	63.27	1	63.70	63.00	2	1,203	0.17%
2021/11/24	0	0.00	2	62.30	63.50	-2	1,184	-0.17%
2021/11/23	0	0.00	1	63.60	63.00	-1	1,170	-0.09%
2021/11/22	1	62.90	5	63.28	62.90	-4	1,099	-0.36%
2021/11/19	6	62.22	3	62.80	62.80	3	1,081	0.28%
2021/11/18	18	63.02	0	0.00	63.00	18	1,053	1.71%
2021/11/17	0	0.00	1	61.00	61.10	-1	959	-0.10%
2021/11/16	0	0.00	1	60.10	59.50	-1	923	-0.11%
2021/11/15	0	0.00	3	59.30	59.10	-3	935	-0.32%
2021/11/12	0	0.00	7	58.00	57.90	-7	941	-0.74%
2021/11/11	1	58.70	0	0.00	58.60	1	961	0.10%
2021/11/08	4	57.80	0	0.00	57.60	4	992	0.40%
2021/11/05	5	59.10	1	59.00	59.70	4	995	0.40%
2021/11/04	7	60.21	8	60.24	60.20	-1	994	-0.10%
2021/11/03	9	56.89	5	56.22	58.50	4	913	0.44%
2021/11/02	2	54.30	0	0.00	53.20	2	846	0.24%
2021/10/29	1	54.20	0	0.00	54.20	1	874	0.11%
2021/10/28	2	54.80	1	55.00	54.60	1	891	0.11%
2021/10/27	1	54.20	0	0.00	54.20	1	901	0.11%
2021/10/25	0	0.00	2	53.50	54.00	-2	966	-0.21%
2021/10/20	1	53.00	0	0.00	53.00	1	1,281	0.08%
2021/10/19	0	0.00	1	52.70	52.70	-1	1,527	-0.07%
2021/10/13	0	0.00	1	50.40	50.40	-1	2,287	-0.04%
2021/10/12	0	0.00	1	51.70	51.70	-1	2,368	-0.04%
2021/10/08	1	52.90	0	0.00	53.20	1	2,434	0.04%
2021/10/05	0	0.00	1	52.00	52.70	-1	2,864	-0.03%
2021/10/01	0	0.00	2	53.75	53.10	-2	3,071	-0.07%
2021/09/27	1	57.20	1	57.30	57.40	0	3,506	0.00%
2021/09/23	0	0.00	1	56.50	56.50	-1	3,648	-0.03%
2021/09/22	0	0.00	5	56.30	56.20	-5	3,719	-0.13%
2021/09/08	0	0.00	1	58.70	58.00	-1	3,930	-0.03%
2021/09/06	2	60.00	0	0.00	58.40	2	3,978	0.05%
2021/09/02	2	61.10	5	60.64	60.30	-3	3,981	-0.08%
2021/09/01	5	61.50	0	0.00	61.60	5	3,991	0.13%
2021/08/31	1	59.90	0	0.00	60.40	1	3,992	0.03%
2021/08/25	0	0.00	1	60.50	60.70	-1	4,012	-0.02%
2021/08/20	1	56.80	0	0.00	57.20	1	4,038	0.02%
2021/08/19	5	57.30	10	57.62	56.60	-5	4,035	-0.12%
2021/08/18	2	58.20	2	58.50	60.00	0	4,028	0.00%
2021/08/17	1	58.50	0	0.00	57.70	1	4,060	0.02%
2021/08/16	0	0.00	1	60.00	59.70	-1	4,066	-0.02%
2021/08/13	2	62.60	0	0.00	61.50	2	4,077	0.05%
2021/08/12	0	0.00	1	64.70	64.30	-1	4,073	-0.02%
2021/08/11	0	0.00	2	64.55	64.00	-2	4,100	-0.05%
2021/08/10	0	0.00	3	65.13	64.70	-3	4,126	-0.07%
2021/08/09	4	66.70	16	66.65	66.10	-12	4,149	-0.29%
2021/08/06	1	68.20	15	69.01	68.50	-14	4,176	-0.34%
2021/08/05	4	69.45	3	69.67	69.30	1	4,188	0.02%
2021/08/04	1	68.70	2	69.05	68.70	-1	4,234	-0.02%
2021/08/03	3	69.20	2	69.50	69.10	1	4,274	0.02%
2021/08/02	2	68.45	1	67.60	68.70	1	4,283	0.02%
2021/07/30	12	68.53	0	0.00	67.80	12	4,328	0.28%
2021/07/29	5	68.16	1	69.20	68.50	4	4,329	0.09%
2021/07/28	16	68.26	1	71.60	68.50	15	4,320	0.35%
2021/07/27	18	74.47	2	74.00	73.40	16	4,285	0.37%
2021/07/26	6	75.32	11	75.79	75.90	-5	4,256	-0.12%
2021/07/23	25	75.84	7	76.64	74.30	18	4,235	0.43%
2021/07/22	11	79.45	48	79.31	79.20	-37	4,227	-0.88%
2021/07/21	4	73.90	6	73.88	73.10	-2	3,804	-0.05%
2021/07/20	11	74.06	7	74.44	73.30	4	3,772	0.11%
2021/07/19	14	75.63	6	75.88	76.00	8	3,730	0.21%
2021/07/16	0	0.00	15	74.15	73.90	-15	3,668	-0.41%
2021/07/15	5	73.14	3	73.13	72.20	2	3,629	0.06%
2021/07/14	5	72.80	23	73.83	72.80	-18	3,654	-0.49%
2021/07/13	42	74.81	57	75.22	74.30	-15	3,585	-0.42%
2021/07/12	3	72.40	2	72.60	72.70	1	3,359	0.03%
2021/07/09	13	72.45	8	72.93	72.20	5	3,319	0.15%
2021/07/08	23	72.00	16	71.86	71.80	7	3,293	0.21%
2021/07/07	41	71.41	32	71.38	71.60	9	3,311	0.27%
2021/07/06	7	68.29	6	68.62	68.90	1	3,143	0.03%
2021/07/05	3	66.80	1	66.70	66.70	2	3,269	0.06%
2021/07/02	1	65.30	2	65.55	65.60	-1	3,549	-0.03%
2021/07/01	2	66.70	16	66.31	65.70	-14	3,642	-0.38%
2021/06/30	14	67.29	7	67.31	69.00	7	3,678	0.19%
2021/06/29	9	66.49	6	65.95	65.10	3	3,644	0.08%
2021/06/28	0	0.00	3	64.83	64.90	-3	3,595	-0.08%
2021/06/25	5	64.52	1	65.10	64.20	4	3,629	0.11%
2021/06/24	1	64.60	10	63.90	64.10	-9	3,674	-0.24%
2021/06/22	5	63.40	0	0.00	62.60	5	3,713	0.13%
2021/06/18	4	65.60	5	66.08	65.30	-1	3,751	-0.03%
2021/06/17	4	66.30	2	66.85	66.80	2	3,826	0.05%
2021/06/16	5	63.40	8	63.55	63.70	-3	3,748	-0.08%
2021/06/15	7	63.19	4	63.58	63.40	3	3,738	0.08%
2021/06/11	6	62.38	1	61.70	61.50	5	3,713	0.13%
2021/06/08	2	61.30	2	61.45	61.60	0	3,768	0.00%
2021/06/03	1	61.80	0	0.00	61.40	1	3,851	0.03%
2021/06/02	0	0.00	1	61.90	61.00	-1	3,858	-0.03%
2021/06/01	1	62.60	5	62.50	62.50	-4	3,853	-0.10%
2021/05/28	1	61.50	1	61.20	61.40	0	3,872	0.00%
2021/05/27	0	0.00	1	60.20	60.40	-1	3,865	-0.03%
2021/05/20	5	57.90	1	58.00	57.50	4	4,001	0.10%
2021/05/19	0	0.00	1	56.90	58.40	-1	4,066	-0.02%
2021/05/18	13	54.08	1	55.60	56.70	12	4,058	0.30%
2021/05/17	10	53.50	1	54.10	51.60	9	4,088	0.22%
2021/05/14	3	58.00	2	59.40	57.10	1	4,057	0.02%
2021/05/13	3	54.37	0	0.00	56.90	3	4,011	0.07%
2021/05/12	13	61.32	22	60.25	57.50	-9	3,990	-0.23%
2021/05/11	5	62.40	7	63.26	62.00	-2	3,935	-0.05%
2021/05/10	10	67.30	6	67.90	67.30	4	3,897	0.10%
2021/05/07	9	69.14	4.1	69.16	69.00	4.9	3,889	0.13%
2021/05/06	1	66.80	2.4	66.21	65.90	-1.4	3,840	-0.04%
2021/05/05	0	0.00	0	67.80	65.60	0	3,817	0.00%
2021/05/04	3	68.87	2	69.60	67.50	1	3,813	0.03%
2021/05/03	3	70.70	3	69.40	68.80	0	3,789	0.00%
2021/04/29	18	74.16	5	73.68	73.20	13	3,743	0.35%
2021/04/28	15	73.79	10	73.69	74.20	5	3,688	0.14%
2021/04/27	1	71.30	6	69.80	71.20	-5	3,497	-0.14%
2021/04/26	0	0.00	7	69.00	69.00	-7	3,456	-0.20%
2021/04/23	3	69.00	2	69.50	68.80	1	3,462	0.03%
2021/04/22	5	69.54	7	70.87	68.50	-2	3,473	-0.06%
2021/04/21	2	72.45	2	72.00	71.80	0	3,441	0.00%
2021/04/20	10	72.37	9	71.62	73.20	1	3,452	0.03%
2021/04/19	3	70.33	4	70.25	70.30	-1	3,435	-0.03%
2021/04/16	5	70.18	0	0.00	69.70	5	3,654	0.14%
2021/04/15	2	70.60	0	0.00	70.60	2	3,737	0.05%
2021/04/14	3	70.03	0	0.00	69.60	3	3,748	0.08%
2021/04/13	14	73.33	0	0.00	70.60	14	3,731	0.38%
2021/04/12	13.5	76.11	13	76.41	74.90	0.5	3,660	0.01%
2021/04/09	12	75.33	1	76.40	74.80	11	3,529	0.31%
2021/04/08	3	74.07	6	72.58	74.50	-3	3,342	-0.09%
2021/04/07	3	70.43	11	69.38	70.30	-8	3,081	-0.26%
2021/04/06	3	69.10	60	69.52	69.90	-57	3,078	-1.85%
2021/04/01	5	68.30	6	68.07	68.20	-1	3,004	-0.03%
2021/03/26	1	66.50	8	66.65	67.10	-7	3,138	-0.22%
2021/03/25	5	66.58	1	66.00	65.80	4	3,161	0.13%
2021/03/24	4	67.00	4	67.28	67.10	0	3,182	0.00%
2021/03/23	4	68.48	6.1	67.93	67.60	-2.1	3,249	-0.06%
2021/03/22	3	67.60	1	68.10	68.20	2	3,243	0.06%
2021/03/19	1	64.90	12	64.90	65.00	-11	3,258	-0.34%
2021/03/18	1	65.70	2	65.80	65.70	-1	3,367	-0.03%
2021/03/17	2	65.95	2	65.70	65.90	0	3,615	0.00%
2021/03/16	17	66.37	14	66.38	66.00	3	3,957	0.08%
2021/03/12	3	64.80	8	65.51	64.80	-5	4,388	-0.11%
2021/03/11	42	65.95	41	65.36	65.10	1	4,451	0.02%
2021/03/10	6	63.35	0	0.00	63.20	6	4,422	0.14%
2021/03/09	4	63.25	0	0.00	63.30	4	4,489	0.09%
2021/03/08	5	65.42	7	65.54	64.50	-2	4,512	-0.04%
2021/03/05	5	65.94	1	66.40	66.40	4	4,685	0.09%
2021/03/04	3	66.93	3	66.77	66.30	0	4,720	0.00%
2021/03/03	0.1	66.60	5	66.64	67.10	-4.9	4,717	-0.10%
2021/03/02	5	65.98	1	67.90	65.50	4	4,733	0.08%
2021/02/26	3	66.67	5	66.88	67.00	-2	4,836	-0.04%
2021/02/25	2	67.90	1	67.70	67.90	1	4,996	0.02%
2021/02/24	3	68.73	0	0.00	67.40	3	5,040	0.06%
2021/02/23	4	68.85	7	68.61	69.00	-3	5,273	-0.06%
2021/02/22	5	68.72	24	69.88	69.00	-19	5,389	-0.35%
2021/02/19	5	66.22	1	67.20	67.00	4	5,353	0.07%
2021/02/18	1	64.70	3	64.60	64.80	-2	5,343	-0.04%
2021/02/17	6	63.72	5	64.38	64.50	1	5,434	0.02%
2021/02/04	0	0.00	9	61.39	60.90	-9	5,622	-0.16%
2021/02/02	9	60.99	0	0.00	60.90	9	6,240	0.14%
2021/02/01	1	59.50	5	59.64	59.90	-4	6,368	-0.06%
2021/01/29	2	61.80	0	0.00	60.40	2	6,507	0.03%
2021/01/28	2	61.80	2	62.30	61.80	0	6,655	0.00%
2021/01/27	1	63.30	0	0.00	63.10	1	7,332	0.01%
2021/01/21	0	0.00	1	62.10	61.30	-1	7,605	-0.01%
2021/01/20	2	65.10	2	64.35	62.80	0	7,577	0.00%
2021/01/19	1	66.40	11	66.26	66.20	-10	7,534	-0.13%
2021/01/18	2	66.05	5	66.18	66.00	-3	7,539	-0.04%
2021/01/15	6	68.12	0	0.00	67.00	6	7,514	0.08%
2021/01/14	3	68.27	3	68.47	69.00	0	7,467	0.00%
2021/01/13	2	68.30	12	68.42	68.30	-10	7,433	-0.13%
2021/01/12	8	68.14	6	67.43	67.20	2	7,388	0.03%
2021/01/11	29	70.81	17	71.78	68.90	12	7,324	0.16%
2021/01/08	7	66.97	19	67.03	67.60	-12	7,102	-0.17%
2021/01/07	12	65.92	15	66.01	65.40	-3	6,988	-0.04%
2021/01/06	5	65.84	2	65.00	64.90	3	6,963	0.04%
2021/01/05	10	67.04	4	67.40	67.00	6	6,910	0.09%
2021/01/04	4	66.33	0	0.00	66.20	4	6,848	0.06%
2020/12/31	6	66.82	2	66.90	66.60	4	6,834	0.06%
2020/12/30	3	67.23	7	67.24	67.30	-4	6,800	-0.06%
2020/12/29	16	67.29	10	67.37	66.70	6	6,763	0.09%
2020/12/28	0	0.00	1	66.10	65.80	-1	6,659	-0.02%
2020/12/25	3	66.03	1	66.00	65.80	2	6,631	0.03%
2020/12/24	18	67.44	8	67.74	66.10	10	6,638	0.15%
2020/12/23	0	0.00	1	64.30	64.80	-1	6,457	-0.02%
2020/12/22	12	64.68	10	64.90	63.50	2	6,439	0.03%
2020/12/21	0	0.00	13	64.18	64.60	-13	6,415	-0.20%
2020/12/18	16	65.30	10	66.20	65.00	6	6,365	0.09%
2020/12/17	17	65.90	21	65.82	66.50	-4	6,316	-0.06%
2020/12/16	11	67.44	6	68.37	67.30	5	6,240	0.08%
2020/12/15	66	68.06	29	67.01	66.30	37	6,205	0.60%
2020/12/14	26	71.85	2	71.30	70.70	24	6,088	0.39%
2020/12/11	53	71.07	42	70.82	71.60	11	6,031	0.18%
2020/12/10	63	71.12	55	71.24	70.00	8	5,796	0.14%
2020/12/09	47	69.73	91.2	69.70	70.20	-44.2	5,449	-0.81%
2020/12/08	2	65.55	0	0.00	65.50	2	4,990	0.04%
2020/12/07	13	65.39	1	67.30	65.20	12	4,955	0.24%
2020/12/04	1	65.30	3	65.30	66.00	-2	4,874	-0.04%
2020/12/03	6	66.20	2	66.05	65.30	4	4,855	0.08%
2020/12/02	21	64.91	3	65.10	64.80	18	4,781	0.38%
2020/12/01	24	65.75	9	66.14	65.80	15	4,740	0.32%
2020/11/30	2	64.65	13	64.70	64.30	-11	4,559	-0.24%
2020/11/27	6	64.17	7	64.14	64.30	-1	4,527	-0.02%
2020/11/26	20	64.11	14	63.33	64.30	6	4,548	0.13%
2020/11/25	13	63.53	16	64.16	63.30	-3	4,518	-0.07%
2020/11/24	11	66.67	2	65.65	65.00	9	4,402	0.20%
2020/11/23	1	65.80	0	0.00	66.40	1	4,245	0.02%
2020/11/20	21	67.91	17	68.29	66.10	4	4,237	0.09%
2020/11/19	5	66.36	3	65.37	66.40	2	3,957	0.05%
2020/11/18	2	63.65	3	64.40	64.20	-1	3,780	-0.03%
2020/11/17	2	63.45	5	62.80	62.80	-3	3,707	-0.08%
2020/11/16	15	64.93	2	64.75	64.10	13	3,670	0.35%
2020/11/13	1	65.40	1	64.90	64.50	0	3,596	0.00%
2020/11/12	8	63.78	6	63.83	64.20	2	3,501	0.06%
2020/11/11	12	64.96	15	65.01	63.90	-3	3,355	-0.09%
2020/11/10	5	61.12	10	61.06	61.90	-5	2,916	-0.17%
2020/11/09	4	60.78	9	61.39	60.60	-5	2,751	-0.18%
2020/11/06	6	61.12	7	61.30	60.10	-1	2,648	-0.04%
2020/11/05	13	60.45	12	60.33	61.50	1	2,593	0.04%
2020/11/04	45	59.99	33	60.38	60.90	12	2,456	0.49%
2020/11/03	0	0.00	10	58.44	58.70	-10	1,875	-0.53%
2020/11/02	3	53.40	0	0.00	53.40	3	1,662	0.18%
2020/10/30	1	53.00	0	0.00	53.00	1	1,866	0.05%
2020/10/29	1	53.00	0	0.00	53.10	1	1,875	0.05%
2020/10/28	0	0.00	2	55.50	54.00	-2	1,883	-0.11%
2020/10/26	0	0.00	11	56.00	55.80	-11	1,880	-0.58%
2020/10/22	0	0.00	1	54.10	54.20	-1	1,880	-0.05%
2020/10/20	2	55.20	0	0.00	55.30	2	1,901	0.11%
2020/10/19	10	55.30	0	0.00	54.70	10	1,894	0.53%
2020/10/16	2	54.65	4	55.20	54.10	-2	1,897	-0.11%
2020/10/15	1	54.10	1	54.10	54.20	0	1,874	0.00%
2020/10/14	1	54.10	2	53.90	54.00	-1	1,873	-0.05%
2020/10/13	0	0.00	1	54.30	53.70	-1	1,865	-0.05%
2020/10/08	0	0.00	2	54.00	53.70	-2	1,870	-0.11%
2020/10/06	0	0.00	1	53.30	53.50	-1	1,901	-0.05%
2020/09/30	0	0.00	1	51.80	52.90	-1	1,956	-0.05%
2020/09/29	4	52.80	1	53.10	52.10	3	1,989	0.15%
2020/09/25	3	51.57	0	0.00	50.80	3	2,054	0.15%
2020/09/24	0	0.00	2	52.00	51.70	-2	2,058	-0.10%
2020/09/23	0	0.00	1	53.20	53.10	-1	2,056	-0.05%
2020/09/22	1	53.60	0	0.00	53.60	1	2,063	0.05%
2020/09/18	1	56.30	0	0.00	55.40	1	2,081	0.05%
2020/09/17	0	0.00	1	56.00	55.50	-1	2,063	-0.05%
2020/09/16	6	55.50	1	55.40	55.30	5	2,061	0.24%
2020/09/15	0	0.00	2	54.85	55.00	-2	2,007	-0.10%
2020/09/14	0	0.00	1	53.60	54.50	-1	2,001	-0.05%
2020/09/10	1	53.80	5	54.42	53.60	-4	2,011	-0.20%
2020/09/09	1	53.10	0	0.00	54.30	1	2,026	0.05%
2020/09/08	2	54.95	2	54.45	53.70	0	2,034	0.00%
2020/09/07	1	53.60	1.1	53.63	53.20	-0.1	2,046	0.00%
2020/09/04	1	53.70	1	53.00	53.90	0	2,070	0.00%
2020/09/03	3	54.50	0	0.00	54.40	3	2,077	0.14%
2020/09/02	0	0.00	5	55.02	54.80	-5	2,096	-0.24%
2020/09/01	7	55.07	7	55.77	55.50	0	2,127	0.00%
2020/08/31	0	0.00	7	54.24	54.00	-7	2,184	-0.32%
2020/08/27	1	54.00	0	0.00	53.70	1	2,341	0.04%
2020/08/26	3	54.33	8	54.18	54.10	-5	2,335	-0.21%
2020/08/25	2	52.60	10	52.10	52.20	-8	2,313	-0.35%
2020/08/24	10	51.82	0	0.00	51.80	10	2,307	0.43%
2020/08/21	1	51.70	0	0.00	51.80	1	2,312	0.04%
2020/08/20	4	52.13	4	52.43	51.00	0	2,321	0.00%
2020/08/19	3	54.83	0	0.00	54.40	3	2,296	0.13%
2020/08/18	0	0.00	2	54.80	54.70	-2	2,275	-0.09%
2020/08/17	2	55.50	2	56.00	55.50	0	2,278	0.00%
2020/08/14	1	55.00	0	0.00	55.30	1	2,269	0.04%
2020/08/13	0	0.00	0.1	55.00	54.50	-0.1	2,282	0.00%
2020/08/12	2	55.59	1	55.60	55.20	1	2,287	0.05%
2020/08/11	14	57.94	12	56.12	55.80	2	2,272	0.09%
2020/08/10	5	56.98	0	0.00	57.50	5	2,196	0.23%
2020/08/07	3	57.67	8	57.59	57.30	-5	2,208	-0.23%
2020/08/06	2	56.45	4	57.00	56.30	-2	2,128	-0.09%
2020/08/05	3	54.70	12	56.13	56.70	-9	2,022	-0.45%
2020/08/04	0	0.00	1	51.20	52.00	-1	1,842	-0.05%
2020/08/03	1	51.80	0	0.00	50.50	1	1,865	0.05%
2020/07/28	1	51.00	1	49.80	49.50	0	2,084	0.00%
2020/07/27	4	52.08	2	51.95	51.60	2	2,241	0.09%
2020/07/24	4	52.60	5	52.32	51.70	-1	2,265	-0.04%
2020/07/22	2	52.80	1	52.60	53.10	1	2,402	0.04%
2020/07/21	1	51.60	0	0.00	51.60	1	2,443	0.04%
2020/07/20	2	51.00	1	51.10	51.10	1	2,519	0.04%
2020/07/15	2	52.60	1	51.70	51.70	1	2,739	0.04%
2020/07/14	1	52.90	1	52.70	52.50	0	2,823	0.00%
2020/07/10	4	54.93	4	55.40	53.90	0	3,143	0.00%
2020/07/09	2	57.10	2	56.25	55.90	0	3,138	0.00%
2020/07/08	7	57.50	2	57.00	56.80	5	3,152	0.16%
2020/07/07	4	57.45	4	57.20	57.90	0	3,248	0.00%
2020/07/06	1	55.60	6	55.98	56.40	-5	3,367	-0.15%
2020/07/03	0	0.00	2	55.30	54.50	-2	3,486	-0.06%
2020/07/02	8	54.85	0	0.00	55.00	8	3,551	0.23%
2020/06/30	1.1	53.25	0	0.00	53.80	1.1	3,573	0.03%
2020/06/29	0	0.00	16	54.13	53.90	-16	3,572	-0.45%
2020/06/24	0	0.00	1	54.90	54.90	-1	3,583	-0.03%
2020/06/23	1	54.90	3	54.87	54.70	-2	3,628	-0.06%
2020/06/22	2	55.00	0	0.00	55.00	2	3,655	0.05%
2020/06/19	0	0.00	1	55.90	55.00	-1	3,710	-0.03%
2020/06/18	0	0.00	3	55.57	55.60	-3	3,736	-0.08%
2020/06/17	1	56.30	0	0.00	55.40	1	3,750	0.03%
2020/06/16	0	0.00	0.1	55.60	56.00	-0.1	3,814	0.00%
2020/06/15	3	55.07	2	55.45	54.50	1	3,866	0.03%
2020/06/12	5	54.20	0	0.00	55.40	5	3,913	0.13%
2020/06/11	4	56.40	0	0.00	56.20	4	3,952	0.10%
2020/06/09	4	58.85	1	59.10	58.50	3	4,054	0.07%
2020/06/08	4	58.95	6	58.90	59.00	-2	4,095	-0.05%
2020/06/05	7	59.01	4	59.65	58.90	3	4,081	0.07%
2020/06/04	16	58.74	17	58.80	58.10	-1	4,023	-0.02%
2020/06/03	0	0.00	2	56.45	56.20	-2	3,911	-0.05%
2020/06/02	1	55.70	2	56.50	55.80	-1	3,911	-0.03%
2020/06/01	4	56.35	4	56.58	56.10	0	3,922	0.00%
2020/05/27	3	55.60	1	56.00	55.50	2	4,009	0.05%
2020/05/26	1	54.90	1	56.50	54.90	0	4,076	0.00%
2020/05/22	1	54.60	0	0.00	54.30	1	4,210	0.02%
2020/05/21	0	0.00	4	55.80	55.90	-4	4,225	-0.09%
2020/05/20	1	56.10	1	57.40	55.80	0	4,278	0.00%
2020/05/19	1	54.90	1	55.00	55.80	0	4,295	0.00%
2020/05/18	1	54.60	3	55.27	54.20	-2	4,394	-0.05%
2020/05/15	2	56.50	1	56.70	55.60	1	4,578	0.02%
2020/05/14	3	57.40	2	57.70	56.10	1	4,569	0.02%
2020/05/13	1	56.80	5	57.86	58.40	-4	4,561	-0.09%
2020/05/12	4	57.95	6	58.28	57.90	-2	4,570	-0.04%
2020/05/11	5	58.44	3	58.53	58.20	2	4,593	0.04%
2020/05/08	4	58.10	11	57.71	57.50	-7	4,647	-0.15%
2020/05/07	5	58.46	31	58.42	58.70	-26	4,641	-0.56%
2020/05/06	13	58.75	10	58.93	58.40	3	4,650	0.06%
2020/05/05	16	60.21	22	60.26	59.00	-6	4,665	-0.13%
2020/05/04	11	58.10	16	58.08	58.40	-5	4,627	-0.11%
2020/04/30	72	60.69	22	60.65	59.80	50	4,720	1.06%
2020/04/29	2	57.95	1	58.10	58.30	1	4,621	0.02%
2020/04/28	6	57.92	8	58.34	57.50	-2	4,640	-0.04%
2020/04/27	4	57.65	13	57.86	57.50	-9	4,619	-0.19%
2020/04/24	11	56.99	7	57.01	56.50	4	4,558	0.09%
2020/04/23	8	56.48	7	57.10	56.50	1	4,548	0.02%
2020/04/22	6	56.18	12	56.13	57.20	-6	4,547	-0.13%
2020/04/21	6	55.62	8	56.09	54.80	-2	4,497	-0.04%
2020/04/20	15	56.69	8	56.48	56.90	7	4,586	0.15%
2020/04/17	9	56.97	0	0.00	55.70	9	4,595	0.20%
2020/04/16	28	57.25	30	57.15	57.00	-2	4,567	-0.04%
2020/04/15	14	54.98	25	55.12	56.90	-11	4,479	-0.25%
2020/04/14	5	51.72	0	52.10	51.80	5	4,516	0.11%
2020/04/13	6	50.50	60	51.17	50.20	-54	4,737	-1.14%
2020/04/10	5	52.30	13	52.50	51.80	-8	4,886	-0.16%
2020/04/09	96	52.29	31	52.30	51.60	65	5,264	1.23%
2020/04/08	3	47.85	11	47.72	50.70	-8	5,168	-0.15%
2020/04/07	11	45.87	7	45.77	46.10	4	5,205	0.08%
2020/04/06	4	43.09	10	43.18	43.60	-6	5,481	-0.11%
2020/04/01	5	41.60	5	42.45	42.50	0	5,782	0.00%
2020/03/31	0	0.00	2	42.55	42.00	-2	6,199	-0.03%
2020/03/30	1	40.85	8.2	41.02	42.00	-7.2	6,628	-0.11%
2020/03/27	15	42.94	3	43.03	41.80	12	6,880	0.17%
2020/03/26	2	41.85	2.1	42.05	42.05	-0.1	6,853	0.00%
2020/03/25	12	42.43	2	42.35	42.00	10	6,947	0.14%
2020/03/24	3	40.25	7.1	39.86	40.35	-4.1	6,946	-0.06%
2020/03/23	7	37.36	3	37.40	37.60	4	6,914	0.06%
2020/03/20	2	37.60	7.1	37.92	38.65	-5.1	6,902	-0.07%
2020/03/19	5.1	35.82	3	36.08	35.15	2.1	6,846	0.03%
2020/03/18	1	41.25	6.1	40.50	39.05	-5.1	6,788	-0.08%
2020/03/17	3	42.77	5	41.96	41.00	-2	6,745	-0.03%
2020/03/16	3	46.73	4	48.09	43.80	-1	6,691	-0.01%
2020/03/13	7	46.48	3.1	47.05	47.20	3.9	6,648	0.06%
2020/03/12	3.3	52.94	1	52.30	51.30	2.3	6,626	0.03%
2020/03/11	4	57.85	1	57.10	56.70	3	6,598	0.05%
2020/03/10	2	57.30	4	56.00	58.90	-2	6,611	-0.03%
2020/03/09	8	58.71	8	57.83	57.40	0	6,692	0.00%
2020/03/06	0	0.00	1	60.20	60.20	-1	6,939	-0.01%
2020/03/05	2	61.05	0	0.00	61.20	2	6,938	0.03%
2020/03/04	1	60.30	5	59.80	60.20	-4	6,922	-0.06%
2020/03/03	5	62.70	0	0.00	61.10	5	6,896	0.07%
2020/03/02	1	60.70	2	61.50	61.50	-1	6,899	-0.01%
2020/02/27	3	63.10	1	63.00	60.60	2	6,896	0.03%
2020/02/26	8	65.34	3	64.10	64.60	5	6,821	0.07%
2020/02/25	5	66.16	12	67.13	66.70	-7	6,763	-0.10%
2020/02/24	6	65.82	10	65.83	66.10	-4	6,677	-0.06%
2020/02/21	5	67.08	7	67.53	66.70	-2	6,655	-0.03%
2020/02/20	3	67.37	2	67.40	67.00	1	6,595	0.02%
2020/02/19	11	67.21	9	67.13	67.60	2	6,554	0.03%
2020/02/18	16	66.96	29	67.40	68.00	-13	6,440	-0.20%
2020/02/17	1	64.90	2	64.80	64.80	-1	6,253	-0.02%
2020/02/14	5	64.96	2	65.10	65.20	3	6,305	0.05%
2020/02/13	2	65.15	1	66.20	64.40	1	6,280	0.02%
2020/02/12	5	65.20	1	65.40	65.50	4	6,278	0.06%
2020/02/11	1	66.60	5	65.80	65.20	-4	6,244	-0.06%
2020/02/10	1	63.70	1	62.80	64.00	0	6,183	0.00%
2020/02/07	5	64.10	2	64.55	63.60	3	6,187	0.05%
2020/02/06	1	65.10	7	65.59	64.50	-6	6,158	-0.10%
2020/02/05	9	64.99	8	64.95	64.00	1	6,112	0.02%
2020/02/04	6	64.70	4	64.68	65.20	2	6,057	0.03%
2020/02/03	7	58.31	8	59.21	60.50	-1	5,954	-0.02%
2020/01/31	1	63.00	2	61.10	61.30	-1	5,894	-0.02%
2020/01/30	2	63.35	21	63.98	62.40	-19	5,865	-0.32%
2020/01/20	14	69.30	0	0.00	69.30	14	5,826	0.24%
2020/01/17	2	70.15	2	71.10	69.70	0	5,830	0.00%
2020/01/16	2	70.50	3	70.87	70.20	-1	5,867	-0.02%
2020/01/15	1	69.50	21	69.76	69.40	-20	5,798	-0.34%
2020/01/14	40	70.41	8	70.58	70.50	32	5,765	0.56%
2020/01/13	2	67.50	1	68.30	68.30	1	5,727	0.02%
2020/01/10	10	69.50	4	68.60	68.30	6	5,671	0.11%
2020/01/09	3	70.40	2	69.10	68.70	1	5,628	0.02%
2020/01/08	10	68.17	25	68.34	68.90	-15	5,564	-0.27%
2020/01/07	11	68.48	55	67.57	67.00	-44	5,492	-0.80%
2020/01/06	6	72.77	5	72.62	72.50	1	5,285	0.02%
2020/01/03	27	74.48	80	73.68	72.00	-53	5,151	-1.03%
2020/01/02	6	70.68	8	70.98	70.60	-2	4,706	-0.04%
2019/12/31	12	72.13	8	71.76	71.10	4	4,680	0.09%
2019/12/30	8	71.58	23	72.33	72.10	-15	4,579	-0.33%
2019/12/27	14	69.50	21	68.91	69.70	-7	4,286	-0.16%
2019/12/26	42	68.75	29	68.09	66.90	13	4,099	0.32%
2019/12/25	68	64.95	14	65.69	67.60	54	4,031	1.34%
2019/12/24	21	62.36	62	62.62	62.60	-41	3,940	-1.04%
2019/12/23	1	60.70	9	60.32	60.50	-8	3,961	-0.20%
2019/12/20	8	61.09	14	61.44	60.70	-6	3,944	-0.15%
2019/12/19	0	0.00	3	60.57	60.40	-3	3,818	-0.08%
2019/12/18	3	59.67	2	59.55	59.50	1	3,761	0.03%
2019/12/17	1	59.30	2	59.55	59.10	-1	3,754	-0.03%
2019/12/16	4	59.43	4	59.40	59.50	0	3,745	0.00%
2019/12/13	2	59.10	0	0.00	58.10	2	3,737	0.05%
2019/12/12	2	58.80	0	0.00	58.70	2	3,761	0.05%
2019/12/10	1	59.90	1	59.50	59.30	0	3,738	0.00%
2019/12/09	1	60.40	6	60.73	60.40	-5	3,723	-0.13%
2019/12/06	2	59.80	1	60.00	60.40	1	3,669	0.03%
2019/12/05	11	60.62	3	60.17	60.00	8	3,643	0.22%
2019/12/04	3	60.50	2	61.35	60.00	1	3,623	0.03%
2019/12/03	8	61.13	13	60.52	60.50	-5	3,554	-0.14%
2019/12/02	1	57.10	0	0.00	57.10	1	3,278	0.03%
2019/11/27	10	58.70	6	57.38	58.10	4	3,546	0.11%
2019/11/26	5	57.46	7	57.53	57.20	-2	3,513	-0.06%
2019/11/25	1	55.60	1	55.70	55.60	0	3,502	0.00%
2019/11/22	64	54.82	3	54.50	55.00	61	3,514	1.74%
2019/11/21	15	54.43	2	54.20	54.70	13	3,549	0.37%
2019/11/20	35	55.65	1	55.80	55.40	34	3,538	0.96%
2019/11/13	0	0.00	2	59.00	57.20	-2	3,560	-0.06%
2019/11/11	6	55.47	2	54.50	54.70	4	3,513	0.11%
2019/11/08	0	0.00	1	57.50	57.30	-1	3,494	-0.03%
2019/11/07	0	0.00	1	58.10	57.50	-1	3,502	-0.03%
2019/11/06	0	0.00	11	58.47	58.80	-11	3,506	-0.31%
2019/11/04	1	58.80	0	0.00	58.70	1	3,549	0.03%
2019/11/01	5	58.46	0	0.00	58.70	5	3,585	0.14%
2019/10/31	0	0.00	1	59.90	59.90	-1	3,564	-0.03%
2019/10/30	2	60.40	17	60.41	60.20	-15	3,557	-0.42%
2019/10/29	3	59.83	5	60.74	59.80	-2	3,573	-0.06%
2019/10/28	1	61.00	3	61.00	60.90	-2	3,698	-0.05%
2019/10/25	1	61.30	5	61.66	61.30	-4	3,693	-0.11%
2019/10/24	3	61.97	7	61.93	62.00	-4	3,672	-0.11%
2019/10/23	1	60.90	0	0.00	60.80	1	3,605	0.03%
2019/10/22	10	61.09	2	61.15	60.70	8	3,608	0.22%
2019/10/21	17	60.91	13	61.52	61.50	4	3,595	0.11%
2019/10/18	2	59.65	0	0.00	59.70	2	3,504	0.06%
2019/10/17	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2019/10/16	2	60.25	52	59.40	59.40	-50	3,496	-1.43%
2019/10/15	17	62.14	8	61.75	61.20	9	3,445	0.26%
2019/10/14	55	61.20	3	61.20	60.90	52	3,342	1.56%
2019/10/09	3	60.33	6	60.37	60.80	-3	3,319	-0.09%
2019/10/08	3	60.17	2	60.15	59.80	1	3,280	0.03%
2019/10/07	6	60.98	10	61.02	60.50	-4	3,234	-0.12%
2019/10/04	4	60.65	3	60.13	60.40	1	3,199	0.03%
2019/10/03	8	59.81	6	59.95	60.30	2	3,164	0.06%
2019/10/02	14	60.76	9	60.86	60.80	5	3,158	0.16%
2019/10/01	24	62.07	30	62.34	61.70	-6	3,055	-0.20%
2019/09/27	33	58.92	32	59.42	59.70	1	2,837	0.04%
2019/09/26	15	57.09	25	57.00	56.80	-10	2,554	-0.39%
2019/09/24	0	0.00	1	55.30	54.50	-1	2,353	-0.04%
2019/09/23	2	54.75	2	54.90	54.90	0	2,358	0.00%
2019/09/19	2	54.30	8	54.30	54.30	-6	2,388	-0.25%
2019/09/18	5	54.68	2	54.55	54.60	3	2,424	0.12%
2019/09/17	1	55.20	6	55.75	54.80	-5	2,495	-0.20%
2019/09/16	1	54.30	0	0.00	54.30	1	2,507	0.04%
2019/09/12	1	54.80	0	0.00	54.40	1	2,709	0.04%
2019/09/11	2	53.80	0	0.00	54.30	2	2,733	0.07%
2019/09/09	3	54.17	2	53.60	53.60	1	2,785	0.04%
2019/09/06	2	54.80	4	54.65	54.40	-2	2,813	-0.07%
2019/09/05	2	55.60	0	0.00	55.40	2	2,799	0.07%
2019/09/04	3	55.00	0	0.00	55.00	3	2,758	0.11%
2019/09/03	5	55.16	0	0.00	54.90	5	2,772	0.18%
2019/09/02	4	55.75	8	55.91	55.70	-4	2,768	-0.14%
2019/08/30	6	55.40	9	54.56	55.50	-3	2,728	-0.11%
2019/08/28	7	50.89	0	0.00	51.00	7	2,681	0.26%
2019/08/27	2	50.48	0	0.00	49.95	2	2,687	0.07%
2019/08/26	2	51.85	0	0.00	50.40	2	2,699	0.07%
2019/08/23	1	53.40	0	0.00	53.40	1	2,700	0.04%
2019/08/22	2	54.60	1	53.60	53.40	1	2,760	0.04%
2019/08/21	3	54.17	1	54.70	54.40	2	2,823	0.07%
2019/08/20	22	55.12	0	0.00	54.10	22	2,937	0.75%
2019/08/19	1	54.90	2	54.40	54.90	-1	2,962	-0.03%
2019/08/15	1	52.60	1	52.30	52.30	0	3,164	0.00%
2019/08/14	1	54.00	1	54.10	53.90	0	3,327	0.00%
2019/08/13	1	54.10	0	0.00	54.10	1	3,330	0.03%
2019/08/12	1	54.50	5	54.90	55.30	-4	3,338	-0.12%
2019/08/07	1	54.40	1	54.80	54.10	0	3,384	0.00%
2019/08/06	2	55.25	3	55.80	56.70	-1	3,379	-0.03%
2019/08/05	1	58.70	3	60.33	58.70	-2	3,380	-0.06%
2019/08/02	0	0.00	17	61.68	61.50	-17	3,378	-0.50%
2019/08/01	4	62.95	1	62.10	63.00	3	3,399	0.09%
2019/07/31	3	62.73	3	62.80	62.80	0	3,433	0.00%
2019/07/30	1	63.50	3	65.00	63.30	-2	3,413	-0.06%
2019/07/29	2	61.95	3	61.50	61.50	-1	3,285	-0.03%
2019/07/26	1	62.10	1	62.30	62.00	0	3,304	0.00%
2019/07/24	4	61.93	0	0.00	61.70	4	3,357	0.12%
2019/07/23	2	61.10	0	0.00	61.10	2	3,424	0.06%
2019/07/22	0	0.00	3	60.47	60.20	-3	3,426	-0.09%
2019/07/18	0	0.00	2	62.40	61.00	-2	3,461	-0.06%
2019/07/17	6	62.62	0	0.00	62.40	6	3,486	0.17%
2019/07/15	2	62.90	0	0.00	62.70	2	3,559	0.06%
2019/07/12	1	63.50	2	63.45	63.60	-1	3,669	-0.03%
2019/07/11	1	63.90	0	0.00	63.30	1	3,844	0.03%
2019/07/10	7	63.43	2	63.65	63.70	5	3,869	0.13%
2019/07/09	12	67.53	5	67.98	67.10	7	3,870	0.18%
2019/07/08	23	68.53	4	68.73	68.30	19	3,891	0.49%
2019/07/05	20	70.30	1	70.20	70.30	19	4,010	0.47%
2019/07/04	27	70.35	14	70.50	70.10	13	4,133	0.31%
2019/07/03	9	68.23	4	68.40	68.10	5	4,279	0.12%
2019/07/02	2	67.85	4	67.88	67.70	-2	4,259	-0.05%
2019/07/01	2	67.30	4	67.85	67.80	-2	4,317	-0.05%
2019/06/28	5	66.40	0	0.00	66.50	5	4,294	0.12%
2019/06/27	4	67.13	0	0.00	66.60	4	4,358	0.09%
2019/06/25	3	66.63	3	66.60	66.30	0	4,476	0.00%
2019/06/24	3	67.10	3	67.37	67.60	0	4,471	0.00%
2019/06/21	1	65.90	0	0.00	66.00	1	4,425	0.02%
2019/06/20	6	66.67	10	66.88	66.50	-4	4,435	-0.09%
2019/06/19	0	0.00	3	64.20	64.50	-3	4,492	-0.07%
2019/06/18	1	65.20	3	64.00	63.60	-2	4,496	-0.04%
2019/06/17	2	64.20	0	0.00	64.90	2	4,512	0.04%
2019/06/14	3	63.53	6	63.45	63.50	-3	4,501	-0.07%
2019/06/13	3	62.70	1	62.40	62.40	2	4,489	0.04%
2019/06/12	3	63.00	0	0.00	62.90	3	4,576	0.07%
2019/06/10	0	0.00	3	62.77	62.90	-3	4,604	-0.07%
2019/06/06	3	62.23	1	61.60	61.80	2	4,652	0.04%
2019/06/05	0	0.00	3	65.40	64.10	-3	4,644	-0.06%
2019/06/04	8	65.70	3	65.33	65.10	5	4,667	0.11%
2019/06/03	0	0.00	1	64.40	64.40	-1	4,618	-0.02%
2019/05/31	1	64.00	2	64.00	63.80	-1	4,631	-0.02%
2019/05/30	7	63.71	6	63.48	63.90	1	4,632	0.02%
2019/05/29	16	63.41	15	62.13	63.50	1	4,663	0.02%
2019/05/28	5	64.16	1	64.10	62.70	4	4,810	0.08%
2019/05/27	3	65.67	10	65.69	65.20	-7	4,898	-0.14%
2019/05/24	2	64.40	1	65.40	64.40	1	4,895	0.02%
2019/05/23	0	0.00	2	64.50	64.10	-2	5,218	-0.04%
2019/05/22	15	67.01	8	66.50	65.90	7	5,268	0.13%
2019/05/21	0	0.00	3	64.30	66.00	-3	5,385	-0.06%
2019/05/17	1	61.70	0	0.00	61.60	1	5,665	0.02%
2019/05/15	0	0.00	5	62.74	63.50	-5	6,244	-0.08%
2019/05/14	1	58.10	1	59.20	60.40	0	6,722	0.00%
2019/05/13	4	60.63	0	0.00	60.10	4	6,998	0.06%
2019/05/10	1	64.20	1	62.50	62.70	0	6,989	0.00%
2019/05/09	0	0.00	1	63.60	63.60	-1	6,969	-0.01%
2019/05/08	4	66.15	2	66.15	66.20	2	6,954	0.03%
2019/05/07	1	69.30	0	0.00	68.80	1	6,982	0.01%
2019/05/06	3	69.07	2	68.90	68.20	1	7,101	0.01%
2019/05/03	0	0.00	4	70.58	71.00	-4	7,100	-0.06%
2019/04/30	1	68.30	0	0.00	69.70	1	7,143	0.01%
2019/04/29	9	70.03	3	69.00	69.00	6	7,263	0.08%
2019/04/26	0	0.00	1	72.20	72.20	-1	7,232	-0.01%
2019/04/25	4	71.78	1	72.20	72.90	3	7,294	0.04%
2019/04/24	1	74.00	0	0.00	73.20	1	7,325	0.01%
2019/04/23	1	73.50	21	73.92	73.60	-20	7,418	-0.27%
2019/04/22	1	75.90	0	0.00	75.70	1	7,419	0.01%
2019/04/19	1	76.00	0	0.00	76.00	1	7,626	0.01%
2019/04/18	14	77.69	4	77.58	75.60	10	7,724	0.13%
2019/04/17	223	77.96	230	78.38	76.80	-7	7,822	-0.09%	大買/大賣/
2019/04/16	9	75.76	6	75.48	75.70	3	7,674	0.04%
2019/04/15	1	76.00	3	75.83	75.60	-2	7,676	-0.03%
2019/04/12	8	76.09	7	76.87	75.00	1	7,733	0.01%
2019/04/11	14	77.93	8	78.33	76.60	6	7,723	0.08%
2019/04/10	8	77.75	12	77.51	76.80	-4	7,584	-0.05%
2019/04/09	35	77.62	40	77.63	76.60	-5	7,474	-0.07%
2019/04/08	3	74.43	2	75.10	73.60	1	7,278	0.01%
2019/04/03	2	73.75	5	74.44	74.40	-3	7,305	-0.04%
2019/04/02	8	72.76	1	73.50	72.60	7	7,269	0.10%
2019/04/01	2	72.95	0	0.00	73.20	2	7,294	0.03%
2019/03/29	5	74.58	7	74.81	74.00	-2	7,264	-0.03%
2019/03/28	1	73.10	2	73.30	73.10	-1	7,276	-0.01%
2019/03/27	2	73.25	4	73.20	73.40	-2	7,382	-0.03%
2019/03/26	4	72.45	8	72.73	72.30	-4	7,429	-0.05%
2019/03/25	6	72.48	5	72.70	72.00	1	7,489	0.01%
2019/03/22	8	74.83	9	75.12	74.70	-1	7,512	-0.01%
2019/03/20	2	72.40	2	72.20	72.30	0	7,516	0.00%
2019/03/19	2	72.00	2	71.70	71.30	0	7,632	0.00%
2019/03/18	1	71.90	0	0.00	71.90	1	7,771	0.01%
2019/03/15	22	72.36	19	73.10	71.60	3	7,938	0.04%
2019/03/14	1	70.80	0	0.00	71.00	1	8,057	0.01%
2019/03/13	0	0.00	1	71.60	71.90	-1	8,353	-0.01%
2019/03/12	3	71.93	0	0.00	71.70	3	8,516	0.04%
2019/03/11	12	70.16	20	70.09	71.50	-8	8,893	-0.09%
2019/03/08	17	69.26	20	68.90	69.60	-3	8,968	-0.03%
2019/03/07	15	70.77	11	70.05	70.50	4	9,192	0.04%
2019/03/06	16	72.84	0	0.00	72.40	16	9,738	0.16%
2019/03/05	1	72.20	0	0.00	72.20	1	10,232	0.01%
2019/03/04	14	72.89	3	72.93	73.60	11	10,311	0.11%
2019/02/27	16	72.95	34	74.35	71.80	-18	10,333	-0.17%
2019/02/26	7	77.41	5	77.42	76.30	2	10,247	0.02%
2019/02/25	6	77.33	7	77.27	76.50	-1	10,412	-0.01%
2019/02/22	7	78.26	6	78.77	77.10	1	10,600	0.01%
2019/02/21	4	76.50	7	76.40	78.10	-3	10,469	-0.03%
2019/02/20	12	77.58	23	77.53	76.70	-11	10,503	-0.10%
2019/02/19	17	76.59	12	77.34	76.10	5	10,694	0.05%
2019/02/18	8	77.59	9	77.57	76.60	-1	10,690	-0.01%
2019/02/15	24	74.33	2	74.25	73.60	22	10,588	0.21%
2019/02/14	26	77.20	34	76.77	76.40	-8	10,592	-0.08%
2019/02/13	21	73.64	15	74.42	75.90	6	10,412	0.06%
2019/02/12	20	66.00	31	65.87	69.00	-11	10,240	-0.11%
2019/01/30	8	62.06	2	62.05	61.90	6	10,752	0.06%
2019/01/29	2	62.05	8	61.78	62.10	-6	11,015	-0.05%
2019/01/28	18	63.95	1	64.70	62.80	17	11,318	0.15%
2019/01/25	32	63.48	23	63.73	63.30	9	11,926	0.08%
2019/01/23	2	61.80	2	62.20	62.50	0	12,250	0.00%
2019/01/22	0	0.00	1	63.20	62.60	-1	12,402	-0.01%
2019/01/21	1	64.10	1	63.60	63.70	0	12,520	0.00%
2019/01/18	1	62.10	2	61.95	62.20	-1	12,571	-0.01%
2019/01/17	1	61.20	1	62.90	61.20	0	12,676	0.00%
2019/01/16	1	61.70	0	0.00	61.80	1	12,751	0.01%
2019/01/15	5	61.90	5	62.14	61.90	0	12,833	0.00%
2019/01/14	1	60.60	1	60.80	60.80	0	12,870	0.00%
2019/01/11	21	62.35	40	62.52	61.00	-19	13,041	-0.15%
2019/01/10	5	60.76	4	61.05	60.60	1	12,973	0.01%
2019/01/09	2	58.00	12	60.93	61.90	-10	13,042	-0.08%
2019/01/08	2	57.00	2	57.00	57.30	0	13,120	0.00%
2019/01/07	2	56.65	2	56.50	56.60	0	13,515	0.00%
2019/01/04	41	55.16	31	55.56	54.90	10	13,604	0.07%
2019/01/03	4	57.70	29	59.02	57.10	-25	13,685	-0.18%
2019/01/02	7	59.30	0	0.00	59.00	7	13,958	0.05%
2018/12/28	27	60.00	15	61.00	59.90	12	14,233	0.08%
2018/12/27	36	61.48	32	61.30	60.50	4	14,413	0.03%
2018/12/26	1	61.60	25	61.50	59.00	-24	14,462	-0.17%
2018/12/25	29	60.23	1	60.40	60.10	28	14,485	0.19%
2018/12/24	25	61.61	3	62.07	62.10	22	14,527	0.15%
2018/12/22	0	0.00	4	62.13	61.30	-4	14,512	-0.03%
2018/12/21	7	60.70	13	60.68	63.00	-6	14,582	-0.04%
2018/12/20	4	61.90	6	62.40	60.00	-2	14,517	-0.01%
2018/12/19	3	64.27	15	64.23	63.60	-12	14,507	-0.08%
2018/12/18	2	63.85	17	64.05	63.90	-15	14,503	-0.10%
2018/12/17	4	65.70	5	66.08	65.60	-1	14,519	-0.01%
2018/12/14	15	65.05	18	65.20	65.50	-3	14,576	-0.02%
2018/12/13	15	67.23	2	68.65	67.10	13	14,561	0.09%
2018/12/12	17	68.92	27	68.59	68.80	-10	14,521	-0.07%
2018/12/11	52	68.40	10	67.66	66.70	42	14,434	0.29%
2018/12/10	6	66.42	37	65.32	67.20	-31	14,491	-0.21%
2018/12/07	44	69.73	39	68.40	69.70	5	14,415	0.03%
2018/12/06	126	67.66	165	68.91	67.30	-39	14,448	-0.27%	大買/大賣/
2018/12/05	12	72.97	10	73.01	73.00	2	14,263	0.01%
2018/12/04	16	77.70	9	75.79	75.50	7	14,275	0.05%
2018/12/03	14	73.51	21	75.07	76.40	-7	14,102	-0.05%
2018/11/30	15	69.36	11	69.55	69.50	4	14,155	0.03%
2018/11/29	18	67.71	18	68.03	68.10	0	14,093	0.00%
2018/11/28	10	62.68	34	63.46	65.30	-24	13,716	-0.17%
2018/11/27	15	59.13	2	58.80	59.40	13	13,348	0.10%
2018/11/26	16	59.29	13	58.57	58.60	3	13,347	0.02%
2018/11/23	11	57.55	10	57.65	57.80	1	13,458	0.01%
2018/11/22	32	59.54	17	59.68	57.00	15	13,528	0.11%
2018/11/21	25	58.74	27	58.58	59.40	-2	13,579	-0.01%
2018/11/20	4	57.35	6	58.23	57.30	-2	13,537	-0.01%
2018/11/19	2	56.60	3	57.17	57.10	-1	13,560	-0.01%
2018/11/16	13	57.29	26	57.09	56.40	-13	13,824	-0.09%
2018/11/15	7	54.61	5	54.58	55.00	2	13,509	0.01%
2018/11/14	30	55.81	30	55.24	54.00	0	13,510	0.00%
2018/11/13	73	54.27	50	53.68	55.10	23	13,492	0.17%
2018/11/12	53	55.93	31	55.51	55.60	22	13,591	0.16%
2018/11/09	23	57.91	6	57.65	57.70	17	13,746	0.12%
2018/11/08	12	57.68	7	58.59	56.20	5	13,654	0.04%
2018/11/07	35	56.25	48	58.22	58.80	-13	13,455	-0.10%
2018/11/06	55	56.54	40	56.95	53.50	15	13,424	0.11%
2018/11/05	2	57.10	2	56.85	58.00	0	13,464	0.00%
2018/11/02	65	57.79	62	59.27	56.40	3	13,495	0.02%
2018/11/01	34	52.01	27	54.12	54.60	7	13,223	0.05%
2018/10/31	19	48.24	42	49.07	49.65	-23	13,172	-0.17%
2018/10/30	22	45.79	6	44.65	45.15	16	13,202	0.12%
2018/10/29	9	48.77	12	49.00	48.30	-3	13,405	-0.02%
2018/10/26	13	48.84	11	49.00	49.05	2	13,523	0.01%
2018/10/25	4	48.73	96	47.77	47.80	-92	13,503	-0.68%
2018/10/24	3	53.97	3	53.93	53.00	0	13,826	0.00%
2018/10/23	15	56.80	0	0.00	54.70	15	13,862	0.11%
2018/10/22	1	56.70	69	58.00	58.40	-68	13,929	-0.49%
2018/10/19	90	55.37	52	55.25	57.90	38	14,209	0.27%
2018/10/18	38	57.54	67	58.03	58.00	-29	14,162	-0.20%
2018/10/17	3	57.87	5	58.34	56.90	-2	14,390	-0.01%
2018/10/16	13	58.16	4	58.65	57.80	9	14,596	0.06%
2018/10/15	85	56.70	8	57.94	57.80	77	14,590	0.53%
2018/10/12	0	0.00	1	54.00	54.90	-1	14,413	-0.01%
2018/10/11	112	50.48	106	50.99	49.95	6	14,518	0.04%	大買/大賣/
2018/10/09	210	56.32	5	54.46	55.50	205	14,567	1.41%	大買/鉅額交易
2018/10/08	10	57.50	3	58.67	56.10	7	14,440	0.05%
2018/10/05	6	62.40	11	62.52	61.90	-5	14,459	-0.03%
2018/10/04	18	70.22	1	69.90	68.70	17	14,508	0.12%
2018/10/03	4	71.85	6	70.42	70.00	-2	14,560	-0.01%
2018/10/02	0	0.00	2	78.30	75.80	-2	14,654	-0.01%
2018/09/28	5	77.90	50	76.57	76.50	-45	15,013	-0.30%
2018/09/27	2	78.75	0	0.00	77.70	2	15,134	0.01%
2018/09/26	1	82.00	72	80.03	80.30	-71	15,307	-0.46%
2018/09/25	2	81.00	2	79.30	79.60	0	15,622	0.00%
2018/09/21	9	79.39	2	78.70	79.90	7	15,790	0.04%
2018/09/20	0	0.00	4	77.45	77.40	-4	15,855	-0.03%
2018/09/19	1	78.80	90	78.54	78.00	-89	15,957	-0.56%
2018/09/18	1	80.40	2	79.90	80.30	-1	15,856	-0.01%
2018/09/17	3	83.80	1	83.50	83.60	2	15,751	0.01%
2018/09/14	6	84.47	2	84.50	84.40	4	15,694	0.03%
2018/09/13	0	0.00	1	84.50	80.50	-1	15,481	-0.01%
2018/09/12	204	82.72	12	80.50	81.80	192	15,370	1.25%	大買/鉅額交易
2018/09/11	1	86.60	0	0.00	86.60	1	15,159	0.01%
2018/09/10	1	87.00	4	88.48	88.40	-3	15,010	-0.02%
2018/09/07	16	86.56	18	86.99	88.60	-2	14,819	-0.01%
2018/09/06	5	93.56	5	92.48	91.00	0	14,583	0.00%
2018/09/05	9	94.99	5	93.44	93.50	4	14,461	0.03%
2018/09/04	2	92.00	2	94.65	93.50	0	14,730	0.00%
2018/09/03	6	93.07	2	92.80	90.80	4	14,981	0.03%
2018/08/31	1	97.70	1	97.80	97.50	0	15,276	0.00%
2018/08/30	2	98.25	2	99.70	98.80	0	15,272	0.00%
2018/08/29	1	96.50	6	97.05	97.20	-5	15,241	-0.03%
2018/08/28	13	97.57	11	97.04	96.00	2	15,145	0.01%
2018/08/27	0	0.00	2	93.05	95.80	-2	14,889	-0.01%
2018/08/24	7	87.10	21	87.27	87.10	-14	14,728	-0.10%
2018/08/23	41	88.20	35	87.04	85.00	6	14,686	0.04%
2018/08/22	19	92.07	5	92.84	91.80	14	14,458	0.10%
2018/08/21	7	94.71	4	94.78	94.50	3	14,496	0.02%
2018/08/20	1	94.00	2	96.10	96.00	-1	14,706	-0.01%
2018/08/17	3	97.77	4	98.63	93.20	-1	14,600	-0.01%
2018/08/16	10	98.06	14	97.64	96.50	-4	14,343	-0.03%
2018/08/15	9	94.13	7	94.53	93.70	2	14,006	0.01%
2018/08/14	5	94.04	6	96.70	99.10	-1	13,826	-0.01%
2018/08/13	2	97.70	0	0.00	91.40	2	13,564	0.01%
2018/08/10	39	106.55	6	105.25	101.50	33	13,345	0.25%
2018/08/09	11	111.36	3	111.83	111.00	8	13,078	0.06%
2018/08/08	214	117.96	207	113.79	111.00	7	12,792	0.05%	大買/大賣/
2018/08/07	59	109.71	182	109.09	116.50	-123	12,515	-0.98%	大賣/鉅額交易
2018/08/06	4	108.25	81.3	108.58	106.00	-77.3	12,378	-0.62%
2018/08/03	165	103.35	179	103.68	108.50	-14	12,942	-0.11%	大買/大賣/
2018/08/02	51	104.24	35	103.64	104.50	16	13,054	0.12%
2018/08/01	10	112.90	8	114.00	112.00	2	13,076	0.02%
2018/07/31	14	114.18	14	108.36	113.50	0	13,251	0.00%
2018/07/30	8	116.44	12	115.46	112.50	-4	13,021	-0.03%
2018/07/27	7	126.14	11	126.09	125.00	-4	13,037	-0.03%
2018/07/26	25	121.68	35	123.59	125.00	-10	12,983	-0.08%
2018/07/25	22	113.82	16	114.47	116.00	6	12,712	0.05%
2018/07/24	35	113.36	22	113.68	114.50	13	12,613	0.10%
2018/07/23	6	106.75	11	108.77	112.00	-5	12,326	-0.04%
2018/07/20	6	109.00	3	113.83	102.00	3	11,957	0.03%
2018/07/19	13	113.38	14	112.14	113.00	-1	11,726	-0.01%
2018/07/18	11	114.59	7	118.71	114.50	4	11,576	0.03%
2018/07/17	4	124.00	2	122.50	126.00	2	11,432	0.02%
2018/07/16	9	133.22	0	0.00	129.00	9	11,294	0.08%
2018/07/13	15	141.83	18	143.39	137.00	-3	11,314	-0.03%
2018/07/12	72	133.02	71	133.52	141.50	1	11,102	0.01%
2018/07/11	5	131.10	5	132.90	129.00	0	11,253	0.00%
2018/07/10	3.3	134.58	5	133.00	137.00	-1.7	11,309	-0.02%
2018/07/09	2	128.50	12	131.08	127.00	-10	11,156	-0.09%
2018/07/06	241	133.12	433.5	134.31	124.00	-192.5	11,024	-1.75%	大買/大賣/鉅額交易
2018/07/05	891	133.03	735	131.75	127.00	156	10,757	1.45%	大買/大賣/鉅額交易
2018/07/04	91	132.88	38	133.68	135.50	53	10,634	0.50%
2018/07/03	55	138.63	56	138.65	135.00	-1	10,392	-0.01%
2018/07/02	56	124.70	56	125.16	130.00	0	9,974	0.00%
2018/06/29	220	119.89	229	120.36	118.50	-9	9,761	-0.09%	大買/大賣/
2018/06/28	1	115.00	5	116.20	113.50	-4	9,638	-0.04%
2018/06/26	5	102.00	0	0.00	108.50	5	9,576	0.05%
2018/06/21	0	0.00	1	101.50	98.40	-1	9,867	-0.01%
2018/06/15	0	0.00	2	107.75	111.00	-2	10,374	-0.02%
2018/06/14	20	104.00	23	106.35	111.50	-3	10,494	-0.03%
2018/06/13	1	106.00	1	106.00	106.00	0	10,469	0.00%
2018/06/12	82	118.66	81	118.72	117.50	1	10,462	0.01%
2018/06/11	219	114.99	213	115.65	121.50	6	10,078	0.06%	大買/大賣/
2018/06/08	388	107.82	384	108.51	110.50	4	9,620	0.04%	大買/大賣/
2018/06/07	0	0.00	2	98.65	100.50	-2	9,151	-0.02%
2018/06/06	1	88.80	4	89.53	91.40	-3	9,048	-0.03%
2018/06/05	3	83.07	0	0.00	83.10	3	8,885	0.03%
2018/06/04	1	82.60	1	85.50	83.80	0	8,791	0.00%
2018/06/01	1	81.60	8	82.01	81.60	-7	8,678	-0.08%
2018/05/31	6	82.00	4.4	82.58	80.50	1.6	8,610	0.02%
2018/05/30	4	82.78	11	84.02	82.90	-7	8,463	-0.08%
2018/05/29	2	88.00	2	87.85	87.50	0	8,294	0.00%
2018/05/28	16	88.34	5	88.28	88.30	11	8,104	0.14%
2018/05/25	3	80.50	0.1	83.00	83.20	2.9	7,759	0.04%
2018/05/24	0	0.00	1	79.20	77.80	-1	7,697	-0.01%
2018/05/23	1	74.00	18	76.00	76.00	-17	7,684	-0.22%
2018/05/22	5	81.64	3.6	81.48	81.00	1.4	7,632	0.02%
2018/05/21	1.4	74.70	3.3	76.49	79.20	-1.9	7,568	-0.02%
2018/05/18	1	72.60	4	71.15	72.00	-3	7,525	-0.04%
2018/05/17	1	75.50	67	71.67	71.60	-66	7,472	-0.88%
2018/05/16	3	81.83	3	80.43	79.50	0	7,454	0.00%
2018/05/15	24	84.30	3	83.87	83.00	21	7,414	0.28%
2018/05/14	11	81.91	5	82.04	82.50	6	7,340	0.08%
2018/05/11	22.2	80.37	14	82.71	78.10	8.2	7,240	0.11%
2018/05/10	9	79.70	8	79.26	81.90	1	6,556	0.02%
2018/05/09	9	71.10	10	72.37	74.50	-1	6,089	-0.02%
2018/05/08	69	67.09	10	67.20	67.80	59	5,792	1.02%
2018/05/07	1	63.20	6	61.85	64.90	-5	5,424	-0.09%
2018/05/04	10	60.20	5	59.22	59.00	5	5,194	0.10%
2018/05/03	6	56.78	0	0.00	58.30	6	5,012	0.12%
2018/05/02	4	56.70	18	57.69	58.10	-14	4,902	-0.29%
2018/04/30	5	52.92	1	53.50	53.10	4	4,896	0.08%
2018/04/27	8	53.70	18.7	54.67	55.60	-10.7	4,914	-0.22%
2018/04/26	0	0.00	1	53.70	51.00	-1	4,957	-0.02%
2018/04/25	6.1	52.00	5	53.20	52.40	1.1	4,934	0.02%
2018/04/24	10	54.50	3	53.87	53.80	7	4,885	0.14%
2018/04/23	4	59.05	3	58.00	58.00	1	4,803	0.02%
2018/04/20	9	57.53	1	57.00	57.10	8	4,745	0.17%
2018/04/19	6.1	59.80	7	61.23	58.60	-0.9	4,687	-0.02%
2018/04/18	4	57.20	0	0.00	57.80	4	4,472	0.09%
2018/04/17	21	59.03	8	57.25	56.70	13	4,396	0.30%
2018/04/16	4	55.08	25	55.67	58.00	-21	4,006	-0.52%
2018/04/13	11	53.05	3	53.23	52.80	8	3,838	0.21%
2018/04/12	3	54.23	1	54.30	52.80	2	3,967	0.05%
2018/04/11	2	52.85	0	0.00	52.50	2	4,005	0.05%
2018/04/10	11	54.62	8	53.78	53.40	3	4,108	0.07%
2018/04/09	4	51.63	4	51.30	51.00	0	4,150	0.00%
2018/04/02	2	51.50	0	0.00	51.20	2	4,176	0.05%
2018/03/30	3	53.43	3	52.67	51.60	0	4,201	0.00%
2018/03/29	3	53.67	3	52.50	52.80	0	4,121	0.00%
2018/03/27	7	52.43	6	53.00	54.70	1	4,394	0.02%
2018/03/26	0	0.00	4	50.30	50.00	-4	4,284	-0.09%
2018/03/23	2	49.90	0	0.00	50.40	2	4,280	0.05%
2018/03/22	1	50.00	6	51.15	51.00	-5	4,205	-0.12%
2018/03/21	1	47.80	2	47.85	48.10	-1	4,166	-0.02%
2018/03/20	0	0.00	1	46.85	45.05	-1	4,033	-0.02%
2018/03/16	3	44.78	6	44.68	44.30	-3	3,940	-0.08%
2018/03/15	8	45.11	7	44.66	45.50	1	3,915	0.03%
2018/03/13	5	42.50	0	0.00	42.60	5	3,873	0.13%
2018/03/12	0	0.00	10	43.05	42.70	-10	3,876	-0.26%
2018/03/09	1	42.85	11	43.02	42.50	-10	3,900	-0.26%
2018/03/07	0	0.00	4	43.05	42.70	-4	3,925	-0.10%
2018/03/05	1	44.50	1	43.75	43.65	0	4,016	0.00%
2018/03/02	3	43.38	10	43.27	43.65	-7	4,049	-0.17%
2018/02/27	2	43.05	3	42.50	42.90	-1	4,388	-0.02%
2018/02/26	2	43.53	0	0.00	43.50	2	4,529	0.04%
2018/02/23	1	45.30	0	0.00	43.15	1	4,519	0.02%
2018/02/21	0	0.00	10	43.50	44.00	-10	4,575	-0.22%
2018/02/09	0	0.00	1	40.00	40.50	-1	4,606	-0.02%
2018/02/08	13	40.99	0	0.00	41.60	13	4,675	0.28%
2018/02/07	5	42.52	6	43.41	42.00	-1	4,637	-0.02%
2018/02/06	5	41.00	1	44.10	40.30	4	4,610	0.09%
2018/02/05	1	44.20	2	43.05	44.70	-1	4,547	-0.02%
2018/02/02	0	0.00	5	45.20	45.10	-5	4,535	-0.11%
2018/02/01	7	44.59	7	44.54	44.30	0	4,498	0.00%
2018/01/30	3	44.63	3	44.25	43.90	0	4,491	0.00%
2018/01/29	1	44.05	0	0.00	44.95	1	4,479	0.02%
2018/01/26	0	0.00	1	43.50	43.30	-1	4,482	-0.02%
2018/01/25	6	45.22	3	44.75	44.30	3	4,479	0.07%
2018/01/24	11	45.95	9.1	45.67	45.75	1.9	4,462	0.04%
2018/01/23	1	45.50	0	0.00	44.95	1	4,327	0.02%
2018/01/22	11	44.43	10	44.00	45.95	1	4,281	0.02%
2018/01/19	0	0.00	1.9	43.01	43.80	-1.9	4,164	-0.04%
2018/01/18	5	41.90	6	41.91	41.60	-1	4,152	-0.02%
2018/01/17	1	41.50	1	41.50	41.45	0	4,178	0.00%
2018/01/16	6	41.67	9	42.46	42.40	-3	4,167	-0.07%
2018/01/15	1	42.55	0	0.00	41.35	1	4,170	0.02%
2018/01/12	1	42.60	0	0.00	42.40	1	4,154	0.02%
2018/01/11	9	43.28	9	43.99	42.50	0	4,154	0.00%
2018/01/10	3	42.85	0	0.00	42.95	3	4,151	0.07%
2018/01/09	9	42.38	10	43.19	43.80	-1	4,210	-0.02%
2018/01/08	0	0.00	37	44.93	44.70	-37	4,152	-0.89%
2018/01/05	0	0.00	27	42.33	43.40	-27	4,013	-0.67%
2018/01/04	9	41.56	10	41.82	41.55	-1	3,936	-0.03%
2018/01/03	1	40.40	38	40.60	40.85	-37	3,841	-0.96%
2018/01/02	40	38.36	0	0.00	38.65	40	3,734	1.07%