信昌電 (6173)-元大-龍潭券商分點個股進出

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
42.95
漲跌
▼0.90
漲幅
-2.05%
成交量
548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: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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/04/19	1.1	42.49	0	0.00	42.95	1.1	650	0.17%
2024/04/17	1	43.70	0	0.00	43.70	1	645	0.15%
2024/04/16	7.1	43.77	0	0.00	43.40	7.1	645	1.10%
2024/04/15	0.1	45.55	0	0.00	45.30	0.1	642	0.02%
2024/04/10	0	0.00	10	47.20	46.60	-10	650	-1.54%
2024/04/08	4	48.10	2	47.30	47.20	2	648	0.31%
2024/04/02	1	47.30	1	47.15	47.30	0	628	0.01%
2024/04/01	0.3	47.80	7	46.61	47.75	-6.7	612	-1.09%
2024/03/29	1	46.00	12	45.86	45.40	-11	559	-1.96%
2024/03/22	4	44.89	0	0.00	44.90	4	572	0.70%
2024/03/21	7	45.04	2	45.00	45.10	5	581	0.86%
2024/03/20	1	45.25	0	0.00	45.10	1	610	0.16%
2024/03/18	0	0.00	1	44.05	44.65	-1	646	-0.15%
2024/03/14	1	44.70	0	0.00	44.65	1	669	0.15%
2024/03/11	2	44.60	0	0.00	44.80	2	716	0.28%
2024/03/08	0	0.00	2	44.90	44.65	-2	736	-0.27%
2024/03/07	5	45.70	0	0.00	45.40	5	765	0.65%
2024/03/06	0	0.00	1	46.70	46.50	-1	790	-0.13%
2024/03/05	0	0.00	0	45.75	46.10	0	871	0.00%
2024/03/04	0	0.00	4	46.05	46.00	-4	1,126	-0.36%
2024/03/01	0	0.00	2	46.73	46.50	-2	1,243	-0.16%
2024/02/29	1	46.70	6	46.44	46.70	-5	1,283	-0.39%
2024/02/27	1	45.30	1	45.35	45.35	0	1,365	0.00%
2024/02/26	0	0.00	0	46.25	45.70	0	1,368	0.00%
2024/02/23	6	45.81	0	0.00	45.70	6	1,373	0.44%
2024/02/22	0	0.00	2	46.15	46.60	-2	1,372	-0.15%
2024/02/21	0	0.00	1	46.60	46.30	-1	1,374	-0.07%
2024/02/19	10	46.65	0	0.00	46.80	10	1,370	0.73%
2024/02/16	0	46.25	0	0.00	46.50	0	1,371	0.00%
2024/02/15	0	0.00	3	45.30	45.75	-3	1,375	-0.22%
2024/02/05	1	44.80	0	0.00	44.60	1	1,376	0.07%
2024/02/02	0	45.80	0	0.00	45.30	0	1,379	0.00%
2024/02/01	0.1	46.00	0	0.00	45.50	0.1	1,389	0.00%
2024/01/30	0	46.51	0	0.00	46.05	0	1,435	0.00%
2024/01/29	1	45.60	0	0.00	46.15	1	1,459	0.07%
2024/01/26	0	46.35	0	0.00	45.70	0	1,504	0.00%
2024/01/24	2	47.90	2	47.55	47.10	0	1,626	0.00%
2024/01/23	0	47.50	0	0.00	47.30	0	1,617	0.00%
2024/01/22	1	46.65	0	0.00	46.45	1	1,610	0.06%
2024/01/19	2	47.40	0	0.00	46.85	2	1,606	0.12%
2024/01/18	2	46.66	2	47.00	47.60	0	1,585	0.00%
2024/01/17	1	46.75	1	47.65	46.50	0	1,555	0.00%
2024/01/16	1	46.05	1	45.80	45.80	0	1,519	0.00%
2024/01/15	0	0.00	1	46.50	46.70	-1	1,518	-0.07%
2024/01/12	1	45.60	1	45.35	45.35	0	1,517	0.00%
2024/01/09	1	45.65	0	0.00	45.85	1	1,522	0.07%
2024/01/05	7	46.75	0	0.00	46.75	7	1,508	0.46%
2024/01/04	2	47.00	0	0.00	46.90	2	1,513	0.13%
2024/01/03	1.3	47.58	0	0.00	47.60	1.3	1,511	0.09%
2024/01/02	0	48.95	2	48.50	48.60	-2	1,503	-0.13%
2023/12/29	0.2	48.90	0	0.00	48.75	0.2	1,502	0.01%
2023/12/25	1	48.65	0	0.00	48.65	1	1,499	0.07%
2023/12/21	1	49.30	0	0.00	49.30	1	1,499	0.07%
2023/12/20	1	49.40	0	0.00	49.45	1	1,499	0.07%
2023/12/19	2	49.50	0	0.00	49.45	2	1,497	0.13%
2023/12/18	0	50.80	0	0.00	50.60	0	1,478	0.00%
2023/12/15	3	52.10	1	52.70	52.00	2	1,487	0.13%
2023/12/14	5	52.28	1	52.90	52.60	4	1,471	0.27%
2023/12/11	1	52.50	0	0.00	51.80	1	1,438	0.07%
2023/12/07	1	52.70	0	0.00	51.90	1	1,423	0.07%
2023/12/05	2	52.50	0	0.00	52.10	2	1,405	0.14%
2023/12/04	0	0.00	1.2	54.18	53.00	-1.2	1,415	-0.08%
2023/12/01	3	54.30	1.1	54.10	54.60	1.9	1,404	0.14%
2023/11/30	3	54.83	4.1	54.31	54.50	-1.1	1,446	-0.08%
2023/11/29	26.2	55.57	37	55.24	54.80	-10.8	1,577	-0.69%
2023/11/28	13.1	52.03	18.1	51.38	52.50	-5	1,449	-0.34%
2023/11/27	2	49.08	2	49.43	49.00	0	1,337	0.00%
2023/11/24	4	49.53	5	49.55	48.55	-1	1,305	-0.08%
2023/11/23	1	46.90	2	47.20	46.90	-1	1,220	-0.08%
2023/11/22	1	46.60	2	46.70	47.15	-1	1,265	-0.08%
2023/11/21	0	0.00	1	46.85	46.70	-1	1,290	-0.08%
2023/11/20	3	46.12	0	0.00	46.10	3	1,291	0.23%
2023/11/10	0	0.00	4	46.50	46.35	-4	1,326	-0.30%
2023/11/09	2	47.58	2.2	47.34	47.30	-0.2	1,330	-0.01%
2023/11/08	0	0.00	1	48.80	48.30	-1	1,325	-0.08%
2023/11/07	5.1	48.55	3.2	48.44	48.05	1.9	1,311	0.15%
2023/11/06	2.1	48.45	2	48.25	48.40	0.1	1,283	0.01%
2023/11/03	15.1	48.00	5	47.95	48.10	10.1	1,258	0.80%
2023/11/02	3	47.68	2	47.70	46.85	1	1,214	0.08%
2023/11/01	1	46.00	0	0.00	45.75	1	1,159	0.09%
2023/10/30	0	0.00	3	45.35	45.00	-3	1,085	-0.28%
2023/10/26	1	44.35	0	0.00	44.20	1	1,088	0.09%
2023/10/11	0	44.60	0	0.00	44.00	0	1,129	0.00%
2023/10/04	1	44.40	10	44.48	45.00	-9	1,142	-0.79%
2023/10/02	10	46.05	0	0.00	46.30	10	1,151	0.87%
2023/09/27	1	45.30	8	45.55	45.55	-7	1,186	-0.59%
2023/09/26	4	46.15	1	45.85	45.55	3	1,188	0.25%
2023/09/22	8	46.45	0	0.00	46.45	8	1,185	0.68%
2023/09/21	1	45.90	0	0.00	45.60	1	1,187	0.08%
2023/09/20	2	46.95	1	47.70	46.65	1	1,178	0.08%
2023/09/19	1	49.50	8.1	48.61	48.50	-7.1	1,160	-0.61%
2023/09/18	8.1	49.46	0.1	50.00	50.10	8	1,146	0.70%
2023/09/15	0	49.40	8.1	49.34	49.15	-8.1	1,141	-0.71%
2023/09/14	0.1	49.10	0	0.00	49.35	0.1	1,138	0.01%
2023/09/13	8.1	48.80	0.1	48.75	48.70	8	1,137	0.70%
2023/09/12	0.1	48.75	0	0.00	48.70	0.1	1,173	0.01%
2023/09/11	0	0.00	1.1	48.73	48.10	-1.1	1,207	-0.09%
2023/09/08	0.1	49.28	0.1	49.75	49.75	0	1,202	0.00%
2023/09/07	0.2	51.59	0.1	50.30	50.20	0	1,190	0.00%
2023/09/06	5.1	51.00	5.2	51.30	51.10	0	1,165	0.00%
2023/09/05	0.1	52.60	0	0.00	52.10	0.1	1,139	0.01%
2023/09/04	15.2	53.04	13.1	53.03	51.80	2.1	1,068	0.19%
2023/09/01	8.1	51.00	31.1	51.55	51.10	-23	852	-2.70%
2023/08/31	8	47.30	2	47.10	47.25	6	722	0.83%
2023/08/30	0	0.00	4	46.73	46.50	-4	726	-0.55%
2023/08/29	1	45.55	0.1	45.70	46.15	0.9	732	0.13%
2023/08/28	1	46.30	5.1	45.67	45.55	-4.1	721	-0.57%
2023/08/25	1	45.40	2	45.53	45.05	-1	673	-0.15%
2023/08/24	5	43.80	0	0.00	43.75	5	644	0.78%
2023/08/22	0	0.00	1	44.10	43.80	-1	642	-0.16%
2023/08/21	2	43.30	4	43.49	43.60	-2	635	-0.31%
2023/08/18	3	43.92	1.1	43.82	43.85	1.9	634	0.30%
2023/08/17	3.1	43.90	7	43.66	43.70	-3.9	623	-0.63%
2023/08/16	0	0.00	0.1	42.70	42.75	-0.1	614	-0.02%
2023/08/15	7	42.40	4	42.14	42.25	3	621	0.48%
2023/08/11	0	0.00	1	41.65	41.40	-1	627	-0.16%
2023/08/08	0	40.80	0	0.00	40.90	0	640	0.00%
2023/08/07	0	40.65	0	0.00	40.70	0	653	0.00%
2023/08/04	1	39.90	0	0.00	40.25	1	667	0.15%
2023/08/02	1	40.05	0	0.00	39.90	1	703	0.14%
2023/08/01	4	40.74	0	0.00	40.40	4	825	0.48%
2023/07/26	0	0.00	0.1	39.75	39.60	-0.1	843	-0.01%
2023/07/24	1	39.90	0	0.00	39.90	1	833	0.12%
2023/07/17	0	0.00	13	44.60	44.50	-13	799	-1.63%
2023/07/14	0	0.00	1	43.90	43.75	-1	791	-0.13%
2023/07/13	0.1	43.80	0	0.00	43.15	0.1	790	0.01%
2023/07/12	0.1	44.27	0.2	43.80	43.60	-0.1	782	-0.01%
2023/07/10	0.1	44.30	0	0.00	44.20	0.1	803	0.01%
2023/07/06	1	44.24	0	0.00	44.25	1	810	0.13%
2023/07/04	0.1	43.60	0	0.00	43.85	0.1	793	0.01%
2023/07/03	2	43.40	0	0.00	43.30	2	788	0.25%
2023/06/28	0.1	42.40	0	0.00	42.40	0.1	783	0.01%
2023/06/27	1	42.70	0	0.00	42.50	1	785	0.13%
2023/06/21	0	43.65	0	0.00	43.50	0	784	0.00%
2023/06/16	0	0.00	1.1	45.33	43.95	-1.1	773	-0.14%
2023/06/15	0	42.85	1	44.40	44.85	-1	731	-0.13%
2023/06/14	0	42.55	0	0.00	43.05	0	690	0.00%
2023/06/13	1	41.70	0	0.00	41.75	1	683	0.15%
2023/06/09	3	42.35	0	0.00	42.30	3	681	0.44%
2023/06/08	4	42.40	0	0.00	42.15	4	683	0.59%
2023/06/02	0	0.00	2.1	43.79	44.00	-2.1	679	-0.31%
2023/06/01	0	0.00	0.1	43.00	43.00	-0.1	670	-0.01%
2023/05/31	0.1	42.85	3	42.77	42.80	-2.9	678	-0.43%
2023/05/29	0	43.20	0.1	43.25	43.30	-0.1	677	-0.01%
2023/05/26	0.1	43.00	0	0.00	42.50	0.1	686	0.01%
2023/05/25	10	42.85	2	42.95	42.90	8	692	1.16%
2023/05/24	1.1	43.40	0	0.00	43.20	1.1	696	0.16%
2023/05/23	0	0.00	0.1	43.20	43.05	-0.1	703	-0.01%
2023/05/22	0.1	43.00	16	42.89	43.20	-15.9	718	-2.21%
2023/05/19	0	0.00	1.5	42.85	42.55	-1.5	771	-0.20%
2023/05/18	2	42.80	1	42.85	42.70	1	808	0.12%
2023/05/17	0.1	41.85	1	42.30	42.05	-0.9	795	-0.12%
2023/05/16	13	41.65	2	41.83	42.00	11	797	1.38%
2023/05/15	2	40.75	0	0.00	40.60	2	787	0.25%
2023/05/12	2	41.57	0	0.00	41.60	2	786	0.26%
2023/05/11	6	41.33	3	41.43	41.10	3	780	0.38%
2023/05/10	8.4	42.96	7	42.55	42.60	1.4	767	0.18%
2023/05/09	1.1	42.82	0.1	42.45	42.45	1	755	0.13%
2023/05/08	21.2	43.90	20	43.91	43.50	1.2	725	0.16%
2023/05/05	0	0.00	3.1	42.00	42.00	-3.1	618	-0.50%
2023/05/03	1	38.10	0	0.00	38.10	1	634	0.16%
2023/04/25	2	38.40	0	0.00	38.05	2	640	0.31%
2023/04/24	0.1	39.25	0	0.00	39.15	0.1	636	0.01%
2023/04/21	4	39.58	0	0.00	39.05	4	636	0.64%
2023/04/19	0	0.00	0.1	40.43	40.40	-0.1	630	-0.02%
2023/04/13	0.1	41.40	1	42.00	41.25	-1	614	-0.16%
2023/04/12	1.1	41.70	1.2	41.90	41.85	-0.1	589	-0.02%
2023/04/11	0.1	40.50	15	40.85	40.90	-14.9	571	-2.61%
2023/04/10	1	41.00	1	40.55	40.35	0	567	0.01%
2023/04/07	0	0.00	1	39.60	39.55	-1	543	-0.18%
2023/04/06	0.1	39.00	0	0.00	39.20	0.1	541	0.01%
2023/03/31	1	39.60	0	0.00	39.45	1	540	0.18%
2023/03/21	0	39.50	0	0.00	39.40	0	547	0.00%
2023/03/20	15	38.90	0	0.00	38.85	15	548	2.73%
2023/03/15	6	39.41	6	39.10	39.00	0	556	0.00%
2023/03/13	1	38.65	0	0.00	39.50	1	555	0.18%
2023/03/10	1	39.55	0	0.00	39.50	1	553	0.18%
2023/03/09	0.1	42.25	0.1	42.50	41.70	0	542	0.00%
2023/03/08	0	42.50	0	0.00	42.15	0	537	0.00%
2023/03/06	0	0.00	0.4	42.58	42.50	-0.4	526	-0.07%
2023/03/03	0	0.00	3	41.70	41.50	-3	517	-0.58%
2023/03/01	0	0.00	2.1	42.10	42.05	-2.1	503	-0.42%
2023/02/24	0.1	43.15	1	42.35	42.85	-0.9	498	-0.18%
2023/02/23	0.1	43.00	1	43.00	42.90	-0.9	483	-0.19%
2023/02/21	3	43.30	3	43.00	43.05	0	469	0.00%
2023/02/17	4.2	42.35	7	41.83	43.00	-2.8	439	-0.64%
2023/02/16	2	41.45	5	41.22	41.05	-3	379	-0.79%
2023/02/15	0	39.00	0.2	38.50	38.30	-0.2	331	-0.05%
2023/02/14	0	38.97	0	0.00	39.00	0	329	0.00%
2023/02/13	0	38.45	0	0.00	37.65	0	324	0.00%
2023/02/10	1	37.50	0	0.00	37.35	1	329	0.30%
2023/02/08	0	38.80	0	0.00	38.55	0	328	0.00%
2023/02/07	2	38.10	0	0.00	38.35	2	327	0.61%
2023/02/06	0	0.00	3	38.40	38.30	-3	336	-0.89%
2023/02/03	2.1	39.44	18.1	39.74	39.05	-16	337	-4.74%
2023/02/02	0.1	38.86	1	39.00	38.90	-0.9	331	-0.27%
2023/02/01	5.1	37.66	7	37.27	38.40	-1.9	311	-0.61%
2023/01/31	1	34.80	2	35.63	36.30	-1	288	-0.35%
2023/01/30	1	34.70	0	0.00	34.45	1	281	0.36%
2023/01/17	1	34.15	2	34.20	34.05	-1	279	-0.36%
2023/01/16	0	34.65	0	0.00	34.15	0	279	0.00%
2023/01/13	0	34.63	0	0.00	34.25	0	279	0.01%
2023/01/11	0	0.00	1	35.00	35.20	-1	280	-0.36%
2023/01/09	0	35.20	1	35.20	35.20	-1	285	-0.35%
2022/12/29	1	33.40	0	0.00	34.00	1	292	0.34%
2022/12/21	1	34.00	1	34.50	34.85	0	298	0.00%
2022/12/20	3	34.77	0	0.00	33.85	3	294	1.02%
2022/12/19	0	0.00	1	35.00	35.05	-1	296	-0.34%
2022/12/16	3	35.58	0	0.00	35.25	3	297	1.01%
2022/12/14	0	0.00	0	36.90	36.40	0	292	-0.02%
2022/12/12	1	35.50	0	0.00	35.50	1	287	0.35%
2022/12/09	1	35.80	0	0.00	35.70	1	284	0.35%
2022/12/08	0	35.30	0	0.00	35.40	0	284	0.00%
2022/12/07	0.1	35.11	0	0.00	35.90	0.1	278	0.02%
2022/12/06	0.1	36.61	0	0.00	35.70	0.1	278	0.02%
2022/12/02	1	36.40	1.1	36.89	37.05	-0.1	279	-0.03%
2022/12/01	0	0.00	5.1	36.63	36.80	-5.1	276	-1.86%
2022/11/30	0	0.00	3	35.20	35.55	-3	269	-1.11%
2022/11/24	0	35.25	0	0.00	34.95	0	276	0.00%
2022/11/21	0	34.70	0	0.00	35.10	0	279	0.00%
2022/11/18	0	35.15	0	0.00	34.65	0	278	0.00%
2022/11/15	0.1	34.50	1.1	34.48	34.80	-1	271	-0.36%
2022/11/14	0.1	34.15	3	34.03	34.25	-2.9	273	-1.06%
2022/11/08	2	33.98	0	0.00	33.30	2	279	0.72%
2022/11/07	0	0.00	1	33.95	33.95	-1	277	-0.36%
2022/11/02	0	0.00	1	32.95	32.95	-1	271	-0.37%
2022/10/26	0	0.00	1	31.05	31.00	-1	239	-0.42%
2022/10/24	0	0.00	1	32.00	31.60	-1	238	-0.42%
2022/10/21	0	0.00	0.1	31.50	31.40	-0.1	237	-0.03%
2022/10/20	2	31.50	0	0.00	31.50	2	237	0.84%
2022/10/17	2.1	31.48	2	32.80	32.80	0.1	235	0.04%
2022/10/14	0	0.00	0.1	33.00	32.80	-0.1	235	-0.02%
2022/10/12	0	0.00	0	33.80	33.85	0	232	-0.02%
2022/10/11	1	34.85	0	0.00	34.45	1	234	0.43%
2022/10/07	0	36.47	0	0.00	36.10	0	237	0.00%
2022/10/03	0	36.05	0	0.00	36.00	0	267	0.00%
2022/09/29	1	35.65	0	0.00	36.30	1	273	0.37%
2022/09/28	2	35.80	3	35.50	35.35	-1	274	-0.36%
2022/09/27	2	37.25	0	0.00	37.30	2	278	0.72%
2022/09/26	1.1	37.86	1	37.55	37.55	0.1	281	0.04%
2022/09/22	2	39.00	0	0.00	39.25	2	292	0.68%
2022/09/16	0	40.45	0	0.00	40.70	0	294	0.01%
2022/09/14	0	0.00	1	41.80	41.80	-1	296	-0.34%
2022/09/13	0	0.00	1	42.00	41.60	-1	298	-0.34%
2022/09/12	0	0.00	1	41.30	41.50	-1	299	-0.33%
2022/09/06	2	39.13	0	0.00	39.15	2	302	0.66%
2022/09/05	1	39.85	0	0.00	39.80	1	308	0.32%
2022/08/31	0	0.00	1	41.45	41.45	-1	308	-0.32%
2022/08/23	0	39.90	0	0.00	40.45	0	306	0.00%
2022/08/18	0	0.00	1	40.75	41.50	-1	302	-0.33%
2022/08/17	1	40.80	2	40.85	41.10	-1	300	-0.33%
2022/08/16	0	0.00	36	39.50	40.35	-36	295	-12.17%
2022/08/15	0	39.75	0	0.00	39.50	0	289	0.01%
2022/08/10	0	0.00	1	38.20	38.70	-1	282	-0.35%
2022/08/05	0	38.40	0	0.00	38.20	0	288	0.00%
2022/08/03	1	37.95	1	38.10	37.65	0	292	0.00%
2022/08/02	0	38.89	0	0.00	38.45	0	292	0.00%
2022/07/26	0	39.82	0	0.00	39.20	0	301	0.00%
2022/07/25	0	40.45	0	0.00	40.40	0	304	0.02%
2022/07/20	0	0.00	2	40.00	39.50	-2	307	-0.65%
2022/07/18	1	39.05	1	39.10	39.25	0	307	0.00%
2022/07/14	2	36.00	3	37.68	37.70	-1	301	-0.33%
2022/07/13	2	37.00	0	0.00	36.60	2	295	0.68%
2022/07/12	4.1	35.76	0	0.00	36.35	4.1	292	1.39%
2022/07/11	1	38.50	0	0.00	38.65	1	289	0.35%
2022/07/08	0	0.00	1	42.55	41.40	-1	276	-0.36%
2022/07/06	1	39.15	0	0.00	39.15	1	273	0.37%
2022/07/05	0	0.00	2	39.40	40.40	-2	277	-0.72%
2022/07/01	0	39.03	0	0.00	37.65	0	268	0.00%
2022/06/30	1	40.50	0	0.00	39.70	1	259	0.39%
2022/06/29	1	41.70	0	0.00	41.55	1	254	0.39%
2022/06/28	0.1	42.86	2	42.90	42.35	-1.9	256	-0.76%
2022/06/27	0	43.20	0	0.00	43.35	0	260	0.00%
2022/06/22	1	41.95	0	0.00	41.80	1	262	0.38%
2022/06/20	1	42.50	0	0.00	42.00	1	260	0.38%
2022/06/17	2	43.75	0	0.00	43.75	2	256	0.78%
2022/06/16	1	44.85	0	0.00	45.00	1	252	0.40%
2022/06/14	4	46.00	0	0.00	45.80	4	255	1.57%
2022/06/13	3	47.06	0	0.00	46.60	3	252	1.19%
2022/06/10	0.1	49.20	0	0.00	48.95	0.1	248	0.03%
2022/06/09	1	49.35	0	0.00	49.45	1	249	0.40%
2022/06/08	0	49.81	0	0.00	49.55	0	250	0.02%
2022/06/06	2	50.20	0	0.00	50.50	2	254	0.79%
2022/06/01	0	0.00	1	50.30	50.30	-1	267	-0.37%
2022/05/30	0	49.90	0	0.00	49.85	0	271	0.00%
2022/05/26	0	0.00	1	48.20	48.05	-1	271	-0.38%
2022/05/25	0	47.90	0	0.00	48.05	0	273	0.00%
2022/05/24	0	0.00	1	48.05	47.60	-1	283	-0.35%
2022/05/23	0	49.00	0	0.00	48.70	0	294	0.00%
2022/05/20	3	49.20	0	0.00	49.15	3	303	0.99%
2022/05/10	1	47.00	0	0.00	48.00	1	336	0.30%
2022/05/09	1.2	48.46	0	0.00	48.00	1.2	336	0.34%
2022/05/06	0	0.00	10	49.52	49.55	-10	335	-2.98%
2022/04/29	2	51.00	1	50.50	50.70	1	347	0.29%
2022/04/27	1	48.55	0	0.00	49.10	1	348	0.29%
2022/04/25	1.1	50.25	5	50.52	50.30	-3.9	358	-1.09%
2022/04/20	0	51.60	0	0.00	51.50	0	372	0.00%
2022/04/18	1	50.90	0	0.00	50.60	1	401	0.25%
2022/04/15	1	51.40	0	0.00	51.20	1	418	0.24%
2022/04/12	1	51.72	0	0.00	51.30	1	527	0.19%
2022/04/11	1.1	52.52	0	0.00	52.10	1.1	664	0.16%
2022/04/08	0	53.70	0	0.00	53.80	0	690	0.00%
2022/04/07	1	54.30	0	0.00	53.50	1	696	0.14%
2022/03/30	10	56.10	1	56.50	56.40	9	708	1.27%
2022/03/29	0	56.00	0	0.00	55.80	0	709	0.00%
2022/03/25	0	55.50	0	0.00	55.60	0	715	0.01%
2022/03/24	0	56.10	0	0.00	55.90	0	714	0.00%
2022/03/21	0.1	55.30	11	55.39	55.40	-10.9	721	-1.51%
2022/03/17	0	0.00	1	54.90	54.80	-1	729	-0.14%
2022/03/16	0	0.00	1	53.50	53.40	-1	727	-0.14%
2022/03/15	2	53.60	0	0.00	53.40	2	731	0.27%
2022/03/14	2	54.30	0	0.00	54.30	2	738	0.27%
2022/03/10	0.1	54.70	0	0.00	54.80	0.1	756	0.01%
2022/03/08	11	54.36	1	53.60	53.40	10	773	1.29%
2022/03/07	2.3	54.87	1	55.50	55.10	1.3	781	0.16%
2022/03/04	1	57.10	0	0.00	56.70	1	793	0.13%
2022/03/03	0	0.00	1	57.50	57.40	-1	812	-0.12%
2022/03/02	0	57.10	0	0.00	57.30	0	836	0.00%
2022/02/24	2.5	55.88	1	56.80	55.60	1.5	971	0.15%
2022/02/23	3	57.23	1	57.20	57.20	2	998	0.20%
2022/02/22	0	57.80	3	56.97	56.80	-3	1,033	-0.29%
2022/02/21	2	58.35	1	57.60	58.30	1	1,134	0.09%
2022/02/18	2	57.80	0	0.00	57.90	2	1,185	0.17%
2022/02/17	0	0.00	4	58.20	57.60	-4	1,208	-0.33%
2022/02/16	4	57.85	1	57.50	57.90	3	1,210	0.25%
2022/02/14	0	56.00	0	0.00	56.60	0	1,224	0.00%
2022/02/10	0	57.68	0	0.00	57.80	0	1,253	0.00%
2022/02/09	0	0.00	1	57.80	57.80	-1	1,272	-0.08%
2022/02/08	0	57.10	0	0.00	57.20	0	1,295	0.00%
2022/01/25	1	54.50	1	55.00	54.30	0	1,503	0.00%
2022/01/24	1	55.30	1	54.50	55.40	0	1,505	0.00%
2022/01/21	2	56.30	0	0.00	56.10	2	1,507	0.13%
2022/01/20	0	56.90	0	0.00	57.10	0	1,516	0.00%
2022/01/19	0	57.13	0	0.00	56.90	0	1,518	0.00%
2022/01/17	0.1	56.90	4	56.65	57.20	-4	1,509	-0.26%
2022/01/14	3	55.70	0	0.00	55.80	3	1,507	0.20%
2022/01/12	2	56.35	2	57.70	56.50	0	1,500	0.00%
2022/01/11	2.1	57.52	0	0.00	57.40	2.1	1,491	0.14%
2022/01/10	7.1	58.82	0	0.00	58.40	7.1	1,478	0.48%
2022/01/07	6.1	60.16	0	0.00	59.20	6.1	1,465	0.41%
2022/01/06	6	62.03	4	61.68	61.70	2	1,436	0.14%
2022/01/05	2	63.75	0	0.00	63.80	2	1,418	0.14%
2022/01/04	5	63.68	23	64.34	65.00	-18	1,372	-1.31%
2022/01/03	0	0.00	5	61.70	62.00	-5	1,237	-0.40%
2021/12/30	1	61.00	0	0.00	60.70	1	1,211	0.08%
2021/12/28	1	61.00	1	61.10	60.60	0	1,219	0.00%
2021/12/24	5	60.06	5	60.40	60.00	0	1,239	0.00%
2021/12/23	1	60.50	0	0.00	60.50	1	1,239	0.08%
2021/12/20	0	59.40	0	0.00	59.20	0	1,247	0.00%
2021/12/15	5	59.70	1	60.20	59.60	4	1,253	0.32%
2021/12/14	1	58.80	0	0.00	58.80	1	1,251	0.08%
2021/12/10	0	0.00	3	59.90	59.80	-3	1,251	-0.24%
2021/12/09	0.1	60.50	0	0.00	60.70	0.1	1,248	0.00%
2021/12/08	0	0.00	0.1	60.66	60.50	-0.1	1,248	-0.01%
2021/12/07	3	61.30	0.1	61.80	61.20	2.9	1,242	0.23%
2021/12/02	1	62.60	2	62.65	61.80	-1	1,243	-0.08%
2021/12/01	2	62.10	4	62.50	62.80	-2	1,240	-0.16%
2021/11/30	20	62.50	20	61.70	61.60	0	1,238	0.00%
2021/11/29	1.1	61.14	21	61.24	61.30	-19.9	1,231	-1.62%
2021/11/26	22.1	61.33	3	63.37	61.10	19.1	1,223	1.56%
2021/11/25	1	63.40	0.1	63.00	63.00	0.9	1,203	0.08%
2021/11/24	4.2	62.32	2.3	62.93	63.50	1.9	1,184	0.16%
2021/11/23	6	63.35	1	63.60	63.00	5	1,170	0.43%
2021/11/22	4	62.88	4	62.85	62.90	0	1,099	0.00%
2021/11/19	2	62.35	2	62.55	62.80	0	1,081	0.00%
2021/11/18	2	62.50	5	62.64	63.00	-3	1,053	-0.28%
2021/11/17	2	60.55	2	61.31	61.10	0	959	0.00%
2021/11/16	3	59.40	0	0.00	59.50	3	923	0.32%
2021/11/15	1	59.00	15	59.07	59.10	-14	935	-1.50%
2021/11/12	0.5	58.00	1	58.80	57.90	-0.5	941	-0.05%
2021/11/10	2	58.15	0	0.00	58.30	2	976	0.20%
2021/11/09	0	0.00	1	58.00	58.20	-1	999	-0.10%
2021/11/08	8	58.00	3	58.10	57.60	5	992	0.50%
2021/11/05	1	59.50	4	59.18	59.70	-3	995	-0.30%
2021/11/04	8	60.31	18	60.29	60.20	-10	994	-1.01%
2021/11/03	0	0.00	9	57.77	58.50	-9	913	-0.98%
2021/11/02	2	54.70	0	0.00	53.20	2	846	0.24%
2021/11/01	1	54.20	9	54.10	54.50	-8	860	-0.93%
2021/10/28	5.1	55.00	6	55.47	54.60	-0.9	891	-0.10%
2021/10/27	1	54.20	1	53.90	54.20	0	901	0.00%
2021/10/26	0	0.00	1	53.90	53.50	-1	930	-0.11%
2021/10/25	0	0.00	1	53.90	54.00	-1	966	-0.10%
2021/10/22	0	53.10	0	0.00	53.00	0	1,066	0.00%
2021/10/20	1	52.90	0	0.00	53.00	1	1,281	0.08%
2021/10/18	3	52.47	0	0.00	51.70	3	2,006	0.15%
2021/10/14	1	50.90	1	51.00	51.20	0	2,146	0.00%
2021/10/13	2	50.45	1	51.30	50.40	1	2,287	0.04%
2021/10/12	4	51.93	2	51.95	51.70	2	2,368	0.08%
2021/10/08	1	53.10	0	0.00	53.20	1	2,434	0.04%
2021/10/07	0	0.00	1	51.60	52.60	-1	2,540	-0.04%
2021/10/06	1	51.10	0	0.00	51.00	1	2,799	0.04%
2021/10/04	2	52.10	10	51.38	51.30	-8	2,966	-0.27%
2021/10/01	3	53.20	0	0.00	53.10	3	3,071	0.10%
2021/09/30	7	55.47	0	0.00	55.50	7	3,384	0.21%
2021/09/29	2	55.00	0	0.00	55.00	2	3,480	0.06%
2021/09/27	0	0.00	1	57.70	57.40	-1	3,506	-0.03%
2021/09/22	4	56.28	0	0.00	56.20	4	3,719	0.11%
2021/09/16	2	57.15	1	57.10	57.10	1	3,732	0.03%
2021/09/15	1.1	57.18	0	0.00	56.80	1.1	3,742	0.03%
2021/09/14	2	58.30	0	0.00	58.00	2	3,751	0.05%
2021/09/13	1	58.20	0.2	58.50	58.20	0.9	3,767	0.02%
2021/09/10	3	58.60	0	0.00	58.80	3	3,796	0.08%
2021/09/08	10.2	58.31	0	0.00	58.00	10.2	3,930	0.26%
2021/09/02	0	0.00	6	60.55	60.30	-6	3,981	-0.15%
2021/09/01	0	0.00	2.5	61.16	61.60	-2.5	3,991	-0.06%
2021/08/27	3.1	61.02	0	0.00	60.30	3.1	4,006	0.08%
2021/08/25	1	60.10	0	0.00	60.70	1	4,012	0.03%
2021/08/24	0	59.33	1	59.50	58.40	-1	4,012	-0.02%
2021/08/23	0	58.80	2	58.65	59.30	-2	4,022	-0.05%
2021/08/20	2	56.95	0	0.00	57.20	2	4,038	0.05%
2021/08/19	2	56.90	1	56.90	56.60	1	4,035	0.02%
2021/08/18	10	59.70	10	58.96	60.00	0	4,028	0.00%
2021/08/17	5.1	58.32	16	57.86	57.70	-10.9	4,060	-0.27%
2021/08/16	12	59.79	5	59.86	59.70	7	4,066	0.17%
2021/08/13	7.2	62.26	1	61.90	61.50	6.2	4,077	0.15%
2021/08/12	15	64.79	0	0.00	64.30	15	4,073	0.37%
2021/08/11	13.2	64.27	1	65.00	64.00	12.2	4,100	0.30%
2021/08/10	3	65.07	36	65.21	64.70	-33	4,126	-0.80%
2021/08/09	23.1	67.14	0.1	66.70	66.10	23	4,149	0.55%
2021/08/06	0.1	69.20	1.1	69.09	68.50	-1	4,176	-0.02%
2021/08/05	8	69.30	10	69.90	69.30	-2	4,188	-0.05%
2021/08/04	4.1	68.62	20	68.80	68.70	-15.9	4,234	-0.38%
2021/08/03	2	69.15	0	0.00	69.10	2	4,274	0.05%
2021/08/02	2	68.40	1	68.80	68.70	1	4,283	0.02%
2021/07/30	20	68.24	1	69.20	67.80	19	4,328	0.44%
2021/07/29	26	68.55	14	68.70	68.50	12	4,329	0.28%
2021/07/28	24.2	68.01	11	68.32	68.50	13.2	4,320	0.31%
2021/07/27	14	74.46	7.4	74.83	73.40	6.7	4,285	0.16%
2021/07/26	14	75.44	12.1	76.00	75.90	1.9	4,256	0.04%
2021/07/23	61	77.16	60	76.48	74.30	1	4,235	0.02%
2021/07/22	51	80.29	134	80.13	79.20	-83	4,227	-1.96%	大賣/
2021/07/21	16.7	73.83	31.2	74.13	73.10	-14.5	3,804	-0.38%
2021/07/20	98	74.28	2	74.70	73.30	96	3,772	2.54%
2021/07/19	35.1	74.82	18	75.54	76.00	17.1	3,730	0.46%
2021/07/16	4.1	73.55	15	74.32	73.90	-10.9	3,668	-0.30%
2021/07/15	2	72.20	9.3	72.86	72.20	-7.3	3,629	-0.20%
2021/07/14	22	72.73	6	72.88	72.80	16	3,654	0.44%
2021/07/13	13.1	75.21	20.2	74.95	74.30	-7.1	3,585	-0.20%
2021/07/12	5	72.70	18.7	72.84	72.70	-13.7	3,359	-0.41%
2021/07/09	18	72.27	6.2	72.51	72.20	11.9	3,319	0.36%
2021/07/08	6	71.82	23.2	71.90	71.80	-17.2	3,293	-0.52%
2021/07/07	34.5	71.37	70.6	71.37	71.60	-36.1	3,311	-1.09%
2021/07/06	6.2	67.71	11.1	68.53	68.90	-5	3,143	-0.16%
2021/07/05	1	66.00	1.2	66.61	66.70	-0.2	3,269	0.00%
2021/07/02	4	65.75	12	65.43	65.60	-8	3,549	-0.23%
2021/07/01	28.9	66.36	24.1	65.95	65.70	4.8	3,642	0.13%
2021/06/30	3.1	66.98	8.3	67.79	69.00	-5.2	3,678	-0.14%
2021/06/29	8	66.69	9	66.86	65.10	-1	3,644	-0.03%
2021/06/28	1	64.80	16.2	64.46	64.90	-15.2	3,595	-0.42%
2021/06/25	3	64.60	9.2	64.62	64.20	-6.2	3,629	-0.17%
2021/06/24	2.1	64.01	1.3	64.48	64.10	0.8	3,674	0.02%
2021/06/23	6.2	63.73	6	63.57	64.00	0.2	3,697	0.00%
2021/06/22	4	62.83	3	62.93	62.60	1	3,713	0.03%
2021/06/21	1	64.60	4	63.53	62.60	-3	3,716	-0.08%
2021/06/18	8.6	65.86	1	66.30	65.30	7.6	3,751	0.20%
2021/06/17	10.1	65.98	16	65.79	66.80	-6	3,826	-0.16%
2021/06/16	6	63.37	11	64.06	63.70	-5	3,748	-0.13%
2021/06/15	21.1	63.48	17	62.95	63.40	4.1	3,738	0.11%
2021/06/11	2	62.35	3	62.40	61.50	-1	3,713	-0.03%
2021/06/10	6.1	62.05	3.1	61.97	62.00	3	3,757	0.08%
2021/06/09	4	61.50	3	61.80	61.40	1	3,761	0.03%
2021/06/08	5.1	61.50	7	61.23	61.60	-2	3,768	-0.05%
2021/06/07	3	59.83	5	60.32	60.40	-2	3,826	-0.05%
2021/06/04	3	60.63	8	60.40	60.40	-5	3,827	-0.13%
2021/06/03	5	61.36	14	61.40	61.40	-9	3,851	-0.23%
2021/06/02	4	61.63	2	62.00	61.00	2	3,858	0.05%
2021/06/01	1.3	62.65	3	62.43	62.50	-1.7	3,853	-0.04%
2021/05/28	3	61.37	4.2	61.26	61.40	-1.2	3,872	-0.03%
2021/05/27	1	60.20	1	60.20	60.40	0	3,865	0.00%
2021/05/26	20	60.50	3	60.87	60.80	17	3,871	0.44%
2021/05/25	5	60.64	40	59.41	61.10	-35	3,874	-0.90%
2021/05/24	16.2	58.18	6	59.30	58.00	10.2	3,878	0.26%
2021/05/21	35	59.22	18	58.84	58.70	17	3,914	0.43%
2021/05/20	7	58.60	11	58.83	57.50	-4	4,001	-0.10%
2021/05/19	21	56.95	30	57.63	58.40	-9	4,066	-0.22%
2021/05/18	16.2	55.06	7	55.74	56.70	9.2	4,058	0.23%
2021/05/17	6	53.60	3	52.97	51.60	3	4,088	0.07%
2021/05/14	12	58.78	9	58.78	57.10	3	4,057	0.07%
2021/05/13	8	56.61	6	56.50	56.90	2	4,011	0.05%
2021/05/12	9	60.23	11	60.11	57.50	-2	3,990	-0.05%
2021/05/11	16	62.33	9	63.83	62.00	7	3,935	0.18%
2021/05/10	9	67.94	21	67.59	67.30	-12	3,897	-0.31%
2021/05/07	12	68.58	9	68.50	69.00	3	3,889	0.08%
2021/05/06	25	66.56	6	66.35	65.90	19	3,840	0.49%
2021/05/05	6	66.48	2	68.00	65.60	4	3,817	0.10%
2021/05/04	19	68.31	16	68.39	67.50	3	3,813	0.08%
2021/05/03	11.5	70.69	14	69.47	68.80	-2.5	3,789	-0.07%
2021/04/29	7	74.43	13	73.67	73.20	-6	3,743	-0.16%
2021/04/28	19	73.60	33	73.18	74.20	-14	3,688	-0.38%
2021/04/27	11	70.02	24	70.26	71.20	-13	3,497	-0.37%
2021/04/26	17	68.81	11	69.09	69.00	6	3,456	0.17%
2021/04/23	11	69.19	3	68.80	68.80	8	3,462	0.23%
2021/04/22	26.1	69.69	3	71.27	68.50	23.1	3,473	0.66%
2021/04/21	4	72.03	5	72.52	71.80	-1	3,441	-0.03%
2021/04/20	18	72.20	18	71.89	73.20	0	3,452	0.00%
2021/04/19	2	70.70	0	0.00	70.30	2	3,435	0.06%
2021/04/16	2	69.90	2	70.00	69.70	0	3,654	0.00%
2021/04/15	2.3	70.40	0	0.00	70.60	2.3	3,737	0.06%
2021/04/14	7	69.90	12	70.22	69.60	-5	3,748	-0.13%
2021/04/13	1.2	73.35	8	73.86	70.60	-6.9	3,731	-0.18%
2021/04/12	9	75.59	37	76.21	74.90	-28	3,660	-0.76%
2021/04/09	45	75.72	44.1	75.42	74.80	0.9	3,529	0.03%
2021/04/08	37	71.73	36	73.24	74.50	1	3,342	0.03%
2021/04/07	31	69.70	22	69.87	70.30	9	3,081	0.29%
2021/04/06	19	69.12	22.5	69.73	69.90	-3.5	3,078	-0.11%
2021/04/01	12	67.40	18.6	67.79	68.20	-6.6	3,004	-0.22%
2021/03/31	5.1	67.72	6	67.67	67.40	-0.9	3,007	-0.03%
2021/03/30	9	67.99	6	67.83	68.00	3	3,170	0.09%
2021/03/29	2	67.75	6	67.67	68.00	-4	3,158	-0.13%
2021/03/26	5	66.78	16	66.94	67.10	-11	3,138	-0.35%
2021/03/25	7	66.30	7	66.37	65.80	0	3,161	0.00%
2021/03/24	19	67.10	11	66.99	67.10	8	3,182	0.25%
2021/03/23	7	67.46	10	67.40	67.60	-3	3,249	-0.09%
2021/03/22	29	67.53	43.6	67.15	68.20	-14.6	3,243	-0.45%
2021/03/19	14	65.04	12	65.02	65.00	2	3,258	0.06%
2021/03/18	0	66.30	7	65.76	65.70	-7	3,367	-0.21%
2021/03/17	8	66.00	8	65.86	65.90	0	3,615	0.00%
2021/03/16	11	66.20	9	66.63	66.00	2	3,957	0.05%
2021/03/15	6	64.50	1	65.00	65.30	5	4,366	0.11%
2021/03/12	22	65.04	1.1	64.70	64.80	21	4,388	0.48%
2021/03/11	5	64.60	6	65.57	65.10	-1	4,451	-0.02%
2021/03/10	6	63.25	0	0.00	63.20	6	4,422	0.14%
2021/03/09	2	63.50	0	0.00	63.30	2	4,489	0.04%
2021/03/08	2	64.50	0	0.00	64.50	2	4,512	0.04%
2021/03/05	0	0.00	5	65.40	66.40	-5	4,685	-0.11%
2021/03/04	7	67.10	1	67.80	66.30	6	4,720	0.13%
2021/03/03	0	0.00	1	67.00	67.10	-1	4,717	-0.02%
2021/03/02	0	0.00	8	67.36	65.50	-8	4,733	-0.17%
2021/02/25	4	67.90	4	68.25	67.90	0	4,996	0.00%
2021/02/24	7	68.44	7	68.37	67.40	0	5,040	0.00%
2021/02/23	7	69.09	7	68.76	69.00	0	5,273	0.00%
2021/02/22	20.1	69.16	9	68.98	69.00	11.1	5,389	0.21%
2021/02/19	9	66.21	10	65.97	67.00	-1	5,353	-0.02%
2021/02/18	11	64.32	14	64.59	64.80	-3	5,343	-0.06%
2021/02/17	27	64.69	25	64.31	64.50	2	5,434	0.04%
2021/02/05	8	61.65	0	0.00	61.60	8	5,467	0.15%
2021/02/04	2	61.00	1	61.00	60.90	1	5,622	0.02%
2021/02/03	3	60.93	0	0.00	60.40	3	6,063	0.05%
2021/02/01	1	59.20	0	0.00	59.90	1	6,368	0.02%
2021/01/29	8	61.44	0	0.00	60.40	8	6,507	0.12%
2021/01/28	3	62.00	0	0.00	61.80	3	6,655	0.05%
2021/01/27	2	62.85	0	0.00	63.10	2	7,332	0.03%
2021/01/26	2	62.90	5	64.22	62.80	-3	7,666	-0.04%
2021/01/25	6	64.30	13	64.56	63.70	-7	7,649	-0.09%
2021/01/22	3	62.43	1	62.00	63.30	2	7,619	0.03%
2021/01/21	6	62.92	53	61.61	61.30	-47	7,605	-0.62%
2021/01/20	9	63.58	5	65.10	62.80	4	7,577	0.05%
2021/01/19	3	66.67	8	66.64	66.20	-5	7,534	-0.07%
2021/01/18	0	0.00	12	66.10	66.00	-12	7,539	-0.16%
2021/01/15	5	69.40	9	68.32	67.00	-4	7,514	-0.05%
2021/01/14	10	68.88	1	69.10	69.00	9	7,467	0.12%
2021/01/13	18	68.40	13	68.57	68.30	5	7,433	0.07%
2021/01/12	4	67.85	5	67.14	67.20	-1	7,388	-0.01%
2021/01/11	13	70.55	21	70.46	68.90	-8	7,324	-0.11%
2021/01/08	6	66.55	26	67.30	67.60	-20	7,102	-0.28%
2021/01/07	7	65.40	12	65.58	65.40	-5	6,988	-0.07%
2021/01/06	13	65.27	10	65.63	64.90	3	6,963	0.04%
2021/01/05	3	67.27	4	67.13	67.00	-1	6,910	-0.01%
2021/01/04	2	66.50	2	66.55	66.20	0	6,848	0.00%
2020/12/31	3	67.07	1	66.50	66.60	2	6,834	0.03%
2020/12/30	0	0.00	5	67.22	67.30	-5	6,800	-0.07%
2020/12/29	3	67.37	11	67.04	66.70	-8	6,763	-0.12%
2020/12/28	2	65.80	17	65.85	65.80	-15	6,659	-0.23%
2020/12/25	2	66.70	5	66.10	65.80	-3	6,631	-0.05%
2020/12/24	12	67.48	6	67.87	66.10	6	6,638	0.09%
2020/12/23	3	64.10	3	64.63	64.80	0	6,457	0.00%
2020/12/22	2	64.80	2	63.90	63.50	0	6,439	0.00%
2020/12/21	6	63.92	7	64.01	64.60	-1	6,415	-0.02%
2020/12/18	8	65.58	4	65.65	65.00	4	6,365	0.06%
2020/12/17	12	65.70	14	66.06	66.50	-2	6,316	-0.03%
2020/12/16	4	67.70	3	67.83	67.30	1	6,240	0.02%
2020/12/15	26.2	67.21	26	68.66	66.30	0.2	6,205	0.00%
2020/12/14	13.1	71.48	8	71.21	70.70	5.1	6,088	0.08%
2020/12/11	98.1	70.90	93	70.15	71.60	5.1	6,031	0.08%
2020/12/10	48.2	70.81	65	71.25	70.00	-16.8	5,796	-0.29%
2020/12/09	63	69.49	62	70.44	70.20	1	5,449	0.02%
2020/12/08	3	65.27	5	65.10	65.50	-2	4,990	-0.04%
2020/12/07	10	66.54	13	65.70	65.20	-3	4,955	-0.06%
2020/12/04	8	65.24	5	65.36	66.00	3	4,874	0.06%
2020/12/03	5	65.84	9.3	65.99	65.30	-4.3	4,855	-0.09%
2020/12/02	7	65.17	3	65.20	64.80	4	4,781	0.08%
2020/12/01	28	65.83	35	66.22	65.80	-7	4,740	-0.15%
2020/11/30	5	64.88	10	65.00	64.30	-5	4,559	-0.11%
2020/11/27	4	64.23	18	64.27	64.30	-14	4,527	-0.31%
2020/11/26	5	63.90	29	63.52	64.30	-24	4,548	-0.53%
2020/11/25	37	63.57	6	63.27	63.30	31	4,518	0.69%
2020/11/24	27	66.15	17	66.23	65.00	10	4,402	0.23%
2020/11/23	20	66.07	14	66.47	66.40	6	4,245	0.14%
2020/11/20	38	66.84	40	67.58	66.10	-2	4,237	-0.05%
2020/11/19	34	65.34	43	65.69	66.40	-9	3,957	-0.23%
2020/11/18	2	63.55	17	63.88	64.20	-15	3,780	-0.40%
2020/11/17	13	63.88	9	63.61	62.80	4	3,707	0.11%
2020/11/16	15	64.91	9	64.34	64.10	6	3,670	0.16%
2020/11/13	16	64.53	18	64.62	64.50	-2	3,596	-0.06%
2020/11/12	28	64.39	20	64.51	64.20	8	3,501	0.23%
2020/11/11	84	64.88	41.9	64.73	63.90	42.1	3,355	1.25%
2020/11/10	12	61.25	23	61.27	61.90	-11	2,916	-0.38%
2020/11/09	2.3	61.63	9.7	61.34	60.60	-7.5	2,751	-0.27%
2020/11/06	20	61.01	15	61.28	60.10	5	2,648	0.19%
2020/11/05	15	59.83	28	60.33	61.50	-13	2,593	-0.50%
2020/11/04	62	60.02	63	60.08	60.90	-1	2,456	-0.04%
2020/11/03	5	56.46	31	58.44	58.70	-26	1,875	-1.39%
2020/10/30	1	52.70	0	0.00	53.00	1	1,866	0.05%
2020/10/29	1	53.00	1	53.20	53.10	0	1,875	0.00%
2020/10/28	0.1	54.50	1	54.50	54.00	-0.9	1,883	-0.05%
2020/10/27	0	0.00	6	55.43	55.40	-6	1,880	-0.32%
2020/10/26	4	55.28	3	55.80	55.80	1	1,880	0.05%
2020/10/23	0	0.00	3	54.80	55.10	-3	1,865	-0.16%
2020/10/21	2	55.00	3	54.87	54.70	-1	1,894	-0.05%
2020/10/20	2	54.95	2	55.25	55.30	0	1,901	0.00%
2020/10/19	2	54.75	1	54.60	54.70	1	1,894	0.05%
2020/10/16	6	55.13	2	54.40	54.10	4	1,897	0.21%
2020/10/15	0	0.00	5	54.10	54.20	-5	1,874	-0.27%
2020/10/12	0	0.00	2	53.05	53.00	-2	1,859	-0.11%
2020/10/08	1	53.70	4	54.03	53.70	-3	1,870	-0.16%
2020/10/06	1	53.30	0	0.00	53.50	1	1,901	0.05%
2020/09/30	0	0.00	2	52.10	52.90	-2	1,956	-0.10%
2020/09/29	9	53.57	8	53.39	52.10	1	1,989	0.05%
2020/09/28	2	51.40	0	0.00	51.50	2	2,020	0.10%
2020/09/25	2	50.75	17	51.46	50.80	-15	2,054	-0.73%
2020/09/24	2	52.20	0	0.00	51.70	2	2,058	0.10%
2020/09/23	0	0.00	3	53.30	53.10	-3	2,056	-0.15%
2020/09/22	0	0.00	4	53.75	53.60	-4	2,063	-0.19%
2020/09/21	0	0.00	2	54.60	54.20	-2	2,082	-0.10%
2020/09/18	1	55.80	1	55.70	55.40	0	2,081	0.00%
2020/09/17	1	56.20	0	0.00	55.50	1	2,063	0.05%
2020/09/16	24	55.73	24	55.68	55.30	0	2,061	0.00%
2020/09/15	3	54.33	11	55.00	55.00	-8	2,007	-0.40%
2020/09/11	1	53.60	2	53.10	53.20	-1	2,004	-0.05%
2020/09/10	3	54.30	2	54.30	53.60	1	2,011	0.05%
2020/09/09	3	53.10	2	53.10	54.30	1	2,026	0.05%
2020/09/08	1	53.70	1	54.60	53.70	0	2,034	0.00%
2020/09/07	1	54.00	8	54.03	53.20	-7	2,046	-0.34%
2020/09/04	12	53.43	3	53.37	53.90	9	2,070	0.43%
2020/09/02	0	0.00	12	55.68	54.80	-12	2,096	-0.57%
2020/09/01	8	55.50	9	55.46	55.50	-1	2,127	-0.05%
2020/08/28	2	54.00	3	54.10	54.10	-1	2,332	-0.04%
2020/08/27	1	53.80	6	53.82	53.70	-5	2,341	-0.21%
2020/08/26	7	54.16	3	54.40	54.10	4	2,335	0.17%
2020/08/25	0	0.00	1	52.70	52.20	-1	2,313	-0.04%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/21	1	51.50	0	0.00	51.80	1	2,312	0.04%
2020/08/20	7	51.97	6	52.30	51.00	1	2,321	0.04%
2020/08/19	14	54.24	0	0.00	54.40	14	2,296	0.61%
2020/08/18	10	55.17	6	54.70	54.70	4	2,275	0.18%
2020/08/17	5	55.62	1	55.10	55.50	4	2,278	0.18%
2020/08/14	1	55.00	1	54.60	55.30	0	2,269	0.00%
2020/08/13	1	54.50	0	0.00	54.50	1	2,282	0.04%
2020/08/12	6	55.28	2	55.65	55.20	4	2,287	0.17%
2020/08/11	15	57.22	3	57.63	55.80	12	2,272	0.53%
2020/08/10	15	56.88	6	56.52	57.50	9	2,196	0.41%
2020/08/07	17	57.52	10	57.68	57.30	7	2,208	0.32%
2020/08/06	26	57.03	22	56.74	56.30	4	2,128	0.19%
2020/08/05	12	54.96	20	55.62	56.70	-8	2,022	-0.40%
2020/08/04	0	0.00	1	52.00	52.00	-1	1,842	-0.05%
2020/08/03	1	50.50	0	0.00	50.50	1	1,865	0.05%
2020/07/31	2	50.60	0	0.00	50.10	2	1,878	0.11%
2020/07/29	2	49.78	1	49.20	49.85	1	2,048	0.05%
2020/07/28	2	52.00	0	0.00	49.50	2	2,084	0.10%
2020/07/24	0	0.00	2	52.20	51.70	-2	2,265	-0.09%
2020/07/23	4	52.73	1	52.60	52.40	3	2,321	0.13%
2020/07/22	4	52.38	2	52.80	53.10	2	2,402	0.08%
2020/07/20	2	51.25	0	0.00	51.10	2	2,519	0.08%
2020/07/17	1	52.10	1	52.20	51.30	0	2,629	0.00%
2020/07/15	6	52.90	0	0.00	51.70	6	2,739	0.22%
2020/07/14	2	52.90	1	52.50	52.50	1	2,823	0.04%
2020/07/13	0	0.00	5	54.50	55.10	-5	3,018	-0.17%
2020/07/10	8	54.29	6	55.10	53.90	2	3,143	0.06%
2020/07/09	2	56.40	5	56.80	55.90	-3	3,138	-0.10%
2020/07/08	13	57.45	18	57.10	56.80	-5	3,152	-0.16%
2020/07/07	11	57.80	6	57.35	57.90	5	3,248	0.15%
2020/07/06	6	56.12	2	55.40	56.40	4	3,367	0.12%
2020/07/01	3	54.50	4	54.40	54.40	-1	3,567	-0.03%
2020/06/30	2	53.40	4.2	53.28	53.80	-2.2	3,573	-0.06%
2020/06/24	0	0.00	11	55.04	54.90	-11	3,583	-0.31%
2020/06/23	2	54.85	1	54.80	54.70	1	3,628	0.03%
2020/06/22	3	55.10	3	55.10	55.00	0	3,655	0.00%
2020/06/19	4	55.88	9	55.60	55.00	-5	3,710	-0.13%
2020/06/18	7	55.43	6	55.38	55.60	1	3,736	0.03%
2020/06/17	3	55.90	3	55.43	55.40	0	3,750	0.00%
2020/06/16	6	55.20	5	55.52	56.00	1	3,814	0.03%
2020/06/15	1	54.80	0	0.00	54.50	1	3,866	0.03%
2020/06/12	11	53.96	7	54.40	55.40	4	3,913	0.10%
2020/06/11	1	56.30	2	57.65	56.20	-1	3,952	-0.03%
2020/06/10	1	58.60	2	58.45	58.40	-1	3,988	-0.03%
2020/06/09	3	58.93	5	59.02	58.50	-2	4,054	-0.05%
2020/06/08	1	58.90	8	58.98	59.00	-7	4,095	-0.17%
2020/06/05	4	59.23	5	58.94	58.90	-1	4,081	-0.02%
2020/06/04	6	59.17	12	58.62	58.10	-6	4,023	-0.15%
2020/06/03	2	56.40	1	56.50	56.20	1	3,911	0.03%
2020/06/01	0	0.00	4	56.30	56.10	-4	3,922	-0.10%
2020/05/29	1	53.90	2	54.60	54.60	-1	3,927	-0.03%
2020/05/28	0	0.00	1	55.90	54.30	-1	3,969	-0.03%
2020/05/27	1	55.90	1	55.60	55.50	0	4,009	0.00%
2020/05/26	1	56.30	1	56.20	54.90	0	4,076	0.00%
2020/05/22	3	55.03	3	54.33	54.30	0	4,210	0.00%
2020/05/21	5	55.96	2	56.20	55.90	3	4,225	0.07%
2020/05/20	7	56.47	12	56.37	55.80	-5	4,278	-0.12%
2020/05/19	3	55.27	0	0.00	55.80	3	4,295	0.07%
2020/05/18	3	54.83	1	55.00	54.20	2	4,394	0.05%
2020/05/15	1	56.80	1	56.10	55.60	0	4,578	0.00%
2020/05/14	23	56.82	1	56.80	56.10	22	4,569	0.48%
2020/05/13	8	57.53	6	58.30	58.40	2	4,561	0.04%
2020/05/12	2	57.80	0	0.00	57.90	2	4,570	0.04%
2020/05/11	5	58.00	12	58.34	58.20	-7	4,593	-0.15%
2020/05/08	11	58.48	24	58.83	57.50	-13	4,647	-0.28%
2020/05/07	17	58.58	10	58.80	58.70	7	4,641	0.15%
2020/05/06	7	58.71	6	59.27	58.40	1	4,650	0.02%
2020/05/05	25	59.72	23	60.36	59.00	2	4,665	0.04%
2020/05/04	3	58.00	4	58.30	58.40	-1	4,627	-0.02%
2020/04/30	36	60.06	35	60.30	59.80	1	4,720	0.02%
2020/04/29	13	57.83	20	57.97	58.30	-7	4,621	-0.15%
2020/04/28	11	58.02	16	57.86	57.50	-5	4,640	-0.11%
2020/04/27	29	57.30	10	57.49	57.50	19	4,619	0.41%
2020/04/24	2	56.70	1	56.50	56.50	1	4,558	0.02%
2020/04/23	10	56.73	17	56.84	56.50	-7	4,548	-0.15%
2020/04/22	13	56.36	15	56.33	57.20	-2	4,547	-0.04%
2020/04/21	7	56.13	6	54.65	54.80	1	4,497	0.02%
2020/04/20	8	56.85	7	56.54	56.90	1	4,586	0.02%
2020/04/17	16	56.60	22	57.88	55.70	-6	4,595	-0.13%
2020/04/16	63	57.55	34	57.51	57.00	29	4,567	0.63%
2020/04/15	17	56.05	10	56.26	56.90	7	4,479	0.16%
2020/04/14	8	51.65	6	51.68	51.80	2	4,516	0.04%
2020/04/13	7	51.14	13	51.18	50.20	-6	4,737	-0.13%
2020/04/10	13	52.21	19	53.18	51.80	-6	4,886	-0.12%
2020/04/09	18	52.33	13	52.70	51.60	5	5,264	0.09%
2020/04/08	18	47.94	22	48.56	50.70	-4	5,168	-0.08%
2020/04/07	5	46.25	0	0.00	46.10	5	5,205	0.10%
2020/04/06	2	43.33	1	42.95	43.60	1	5,481	0.02%
2020/04/01	0	0.00	1	41.95	42.50	-1	5,782	-0.02%
2020/03/31	1	42.60	0	0.00	42.00	1	6,199	0.02%
2020/03/30	2	40.40	2	41.45	42.00	0	6,628	0.00%
2020/03/27	0	0.00	4	42.39	41.80	-4	6,880	-0.06%
2020/03/26	1	42.00	0	0.00	42.05	1	6,853	0.01%
2020/03/25	5	42.61	17	42.67	42.00	-12	6,947	-0.17%
2020/03/24	8	39.93	6	40.38	40.35	2	6,946	0.03%
2020/03/23	0	0.00	5	37.50	37.60	-5	6,914	-0.07%
2020/03/20	5	37.10	8	37.76	38.65	-3	6,902	-0.04%
2020/03/19	13	36.07	3	35.18	35.15	10	6,846	0.15%
2020/03/18	7	39.53	15	41.17	39.05	-8	6,788	-0.12%
2020/03/17	12	42.17	29	42.22	41.00	-17	6,745	-0.25%
2020/03/16	11	46.27	6	44.42	43.80	5	6,691	0.07%
2020/03/13	28	46.25	16	47.03	47.20	12	6,648	0.18%
2020/03/12	6	53.62	19	52.13	51.30	-13	6,626	-0.20%
2020/03/11	0	0.00	2	58.80	56.70	-2	6,598	-0.03%
2020/03/10	2	55.80	11	56.10	58.90	-9	6,611	-0.14%
2020/03/09	7	58.81	4	58.33	57.40	3	6,692	0.04%
2020/03/06	3	60.20	4	61.20	60.20	-1	6,939	-0.01%
2020/03/04	6	59.85	6	59.98	60.20	0	6,922	0.00%
2020/03/03	2	61.30	0	0.00	61.10	2	6,896	0.03%
2020/03/02	1	58.70	8	59.60	61.50	-7	6,899	-0.10%
2020/02/27	9	62.07	4	61.18	60.60	5	6,896	0.07%
2020/02/26	7	64.77	4	64.40	64.60	3	6,821	0.04%
2020/02/25	23	66.90	20	67.49	66.70	3	6,763	0.04%
2020/02/24	5	65.82	3	65.77	66.10	2	6,677	0.03%
2020/02/21	5	67.52	6	67.47	66.70	-1	6,655	-0.02%
2020/02/20	15	67.21	4	67.33	67.00	11	6,595	0.17%
2020/02/19	9.9	67.21	5	67.36	67.60	4.9	6,554	0.07%
2020/02/18	19	67.41	35	66.92	68.00	-16	6,440	-0.25%
2020/02/17	0	0.00	1	64.70	64.80	-1	6,253	-0.02%
2020/02/14	2	65.30	2	65.10	65.20	0	6,305	0.00%
2020/02/13	1	65.10	1	66.20	64.40	0	6,280	0.00%
2020/02/12	3	65.23	0	0.00	65.50	3	6,278	0.05%
2020/02/11	22	65.62	6	65.67	65.20	16	6,244	0.26%
2020/02/10	2	63.70	4	62.95	64.00	-2	6,183	-0.03%
2020/02/07	2	64.70	4	64.15	63.60	-2	6,187	-0.03%
2020/02/06	17	65.35	6	64.95	64.50	11	6,158	0.18%
2020/02/05	11	64.71	11	64.67	64.00	0	6,112	0.00%
2020/02/04	17	63.38	10	63.55	65.20	7	6,057	0.12%
2020/02/03	17	59.23	18	58.80	60.50	-1	5,954	-0.02%
2020/01/31	14	62.07	8	62.43	61.30	6	5,894	0.10%
2020/01/30	9	63.07	1	64.50	62.40	8	5,865	0.14%
2020/01/20	2	69.65	3	69.87	69.30	-1	5,826	-0.02%
2020/01/17	6	70.13	6.1	70.52	69.70	-0.1	5,830	0.00%
2020/01/16	10	70.46	7	70.34	70.20	3	5,867	0.05%
2020/01/15	4.5	69.63	1	69.70	69.40	3.5	5,798	0.06%
2020/01/14	20	70.31	7	70.23	70.50	13	5,765	0.23%
2020/01/13	10	67.15	12	67.38	68.30	-2	5,727	-0.03%
2020/01/10	5	68.60	6	68.33	68.30	-1	5,671	-0.02%
2020/01/09	21	69.90	7	70.10	68.70	14	5,628	0.25%
2020/01/08	21.1	68.40	16	67.96	68.90	5.1	5,564	0.09%
2020/01/07	32	68.27	24	68.48	67.00	8	5,492	0.15%
2020/01/06	18	72.08	15	72.39	72.50	3	5,285	0.06%
2020/01/03	27	73.07	25	73.68	72.00	2	5,151	0.04%
2020/01/02	9	70.67	13	70.93	70.60	-4	4,706	-0.08%
2019/12/31	12	71.64	21	71.70	71.10	-9	4,680	-0.19%
2019/12/30	24	71.73	48	71.29	72.10	-24	4,579	-0.52%
2019/12/27	32	68.62	45	68.93	69.70	-13	4,286	-0.30%
2019/12/26	38	68.47	29	67.69	66.90	9	4,099	0.22%
2019/12/25	74	65.36	68	65.48	67.60	6	4,031	0.15%
2019/12/24	27	62.57	16	62.76	62.60	11	3,940	0.28%
2019/12/23	2	60.20	8	60.20	60.50	-6	3,961	-0.15%
2019/12/20	9	61.60	13	61.32	60.70	-4	3,944	-0.10%
2019/12/19	12	60.46	4	60.25	60.40	8	3,818	0.21%
2019/12/18	5	59.10	0	0.00	59.50	5	3,761	0.13%
2019/12/16	1	58.60	0	0.00	59.50	1	3,745	0.03%
2019/12/13	3	58.37	2	58.20	58.10	1	3,737	0.03%
2019/12/11	1	59.60	0	0.00	59.40	1	3,745	0.03%
2019/12/10	1	59.80	0	0.00	59.30	1	3,738	0.03%
2019/12/09	20	61.07	24	60.73	60.40	-4	3,723	-0.11%
2019/12/06	8	60.33	13	60.24	60.40	-5	3,669	-0.14%
2019/12/05	2	60.40	0	0.00	60.00	2	3,643	0.05%
2019/12/04	11	60.56	4	60.43	60.00	7	3,623	0.19%
2019/12/03	16	60.78	12	60.95	60.50	4	3,554	0.11%
2019/12/02	0	0.00	1	57.30	57.10	-1	3,278	-0.03%
2019/11/29	0	0.00	2	57.25	56.70	-2	3,289	-0.06%
2019/11/28	3	58.00	7	57.63	57.20	-4	3,378	-0.12%
2019/11/27	5	57.60	1	57.70	58.10	4	3,546	0.11%
2019/11/26	1	57.10	0	0.00	57.20	1	3,513	0.03%
2019/11/25	1	55.60	0	0.00	55.60	1	3,502	0.03%
2019/11/22	4	55.20	0	0.00	55.00	4	3,514	0.11%
2019/11/21	3	54.27	2	54.10	54.70	1	3,549	0.03%
2019/11/19	4	56.80	4	57.10	56.60	0	3,542	0.00%
2019/11/15	0	0.00	2	56.80	56.80	-2	3,554	-0.06%
2019/11/14	0	0.00	2	56.60	56.60	-2	3,565	-0.06%
2019/11/13	3	58.30	3	57.37	57.20	0	3,560	0.00%
2019/11/11	6	55.78	5	54.82	54.70	1	3,513	0.03%
2019/11/08	1	57.30	1	57.30	57.30	0	3,494	0.00%
2019/11/07	4	57.83	3	57.77	57.50	1	3,502	0.03%
2019/11/06	0	0.00	8	58.86	58.80	-8	3,506	-0.23%
2019/11/04	6	58.70	0	0.00	58.70	6	3,549	0.17%
2019/11/01	3	58.73	10	58.33	58.70	-7	3,585	-0.20%
2019/10/31	6	60.98	3	59.80	59.90	3	3,564	0.08%
2019/10/30	0	0.00	10	60.48	60.20	-10	3,557	-0.28%
2019/10/29	3	61.50	9	60.97	59.80	-6	3,573	-0.17%
2019/10/28	5	61.10	0	0.00	60.90	5	3,698	0.14%
2019/10/25	0	0.00	4	61.73	61.30	-4	3,693	-0.11%
2019/10/24	1	62.00	10	62.32	62.00	-9	3,672	-0.25%
2019/10/23	11	60.78	19	60.65	60.80	-8	3,605	-0.22%
2019/10/22	3	61.33	2	61.00	60.70	1	3,608	0.03%
2019/10/21	10	61.41	18	61.53	61.50	-8	3,595	-0.22%
2019/10/18	2	59.90	12	60.02	59.70	-10	3,504	-0.29%
2019/10/17	7	59.07	4	59.38	59.90	3	3,499	0.09%
2019/10/16	16	59.82	24	60.16	59.40	-8	3,496	-0.23%
2019/10/15	27	61.97	42	62.16	61.20	-15	3,445	-0.44%
2019/10/14	5	61.28	4	61.18	60.90	1	3,342	0.03%
2019/10/09	16	60.79	15	60.26	60.80	1	3,319	0.03%
2019/10/08	7	60.73	26	60.38	59.80	-19	3,280	-0.58%
2019/10/07	25	61.36	21	61.04	60.50	4	3,234	0.12%
2019/10/04	30	60.93	30	60.40	60.40	0	3,199	0.00%
2019/10/03	3	59.83	8	59.89	60.30	-5	3,164	-0.16%
2019/10/02	24	61.13	11	61.01	60.80	13	3,158	0.41%
2019/10/01	84	62.04	23	62.59	61.70	61	3,055	2.00%
2019/09/27	27	58.53	20	58.82	59.70	7	2,837	0.25%
2019/09/26	15	57.05	27	56.97	56.80	-12	2,554	-0.47%
2019/09/24	1	54.70	1	55.10	54.50	0	2,353	0.00%
2019/09/20	0	0.00	1	54.50	54.40	-1	2,380	-0.04%
2019/09/19	1	54.50	1	54.60	54.30	0	2,388	0.00%
2019/09/18	2	54.60	0	0.00	54.60	2	2,424	0.08%
2019/09/17	2	55.45	6	56.00	54.80	-4	2,495	-0.16%
2019/09/12	0	0.00	2	55.05	54.40	-2	2,709	-0.07%
2019/09/10	0	0.00	3	53.50	53.50	-3	2,749	-0.11%
2019/09/09	5	53.76	1	54.80	53.60	4	2,785	0.14%
2019/09/06	3	54.50	5	54.82	54.40	-2	2,813	-0.07%
2019/09/05	6	56.10	4	56.00	55.40	2	2,799	0.07%
2019/09/04	0	0.00	2	55.00	55.00	-2	2,758	-0.07%
2019/09/03	2	55.00	2	55.15	54.90	0	2,772	0.00%
2019/09/02	7	55.97	6	55.70	55.70	1	2,768	0.04%
2019/08/30	20	54.22	20	55.30	55.50	0	2,728	0.00%
2019/08/29	0	0.00	1	51.10	50.80	-1	2,588	-0.04%
2019/08/28	2	50.85	0	0.00	51.00	2	2,681	0.07%
2019/08/27	10	50.08	5	50.08	49.95	5	2,687	0.19%
2019/08/26	2	50.90	5	50.00	50.40	-3	2,699	-0.11%
2019/08/23	6	53.77	3	53.77	53.40	3	2,700	0.11%
2019/08/22	2	53.55	0	0.00	53.40	2	2,760	0.07%
2019/08/21	11	53.84	1	54.50	54.40	10	2,823	0.35%
2019/08/20	2	54.60	3	54.87	54.10	-1	2,937	-0.03%
2019/08/16	8	52.90	8	52.50	53.30	0	3,011	0.00%
2019/08/15	5	52.22	5	52.42	52.30	0	3,164	0.00%
2019/08/14	8	54.38	5	55.30	53.90	3	3,327	0.09%
2019/08/13	4	54.40	1	54.10	54.10	3	3,330	0.09%
2019/08/08	8	54.70	9	55.01	54.80	-1	3,355	-0.03%
2019/08/07	12	54.77	7	54.99	54.10	5	3,384	0.15%
2019/08/06	11	56.09	10	55.73	56.70	1	3,379	0.03%
2019/08/05	9.3	60.34	2	60.30	58.70	7.3	3,380	0.22%
2019/08/02	10	61.72	2	61.90	61.50	8	3,378	0.24%
2019/08/01	5	62.80	5	62.80	63.00	0	3,399	0.00%
2019/07/31	17	63.21	3	62.83	62.80	14	3,433	0.41%
2019/07/30	17	64.09	14	63.84	63.30	3	3,413	0.09%
2019/07/26	0.1	62.10	1	62.00	62.00	-0.9	3,304	-0.03%
2019/07/25	0	62.00	0	0.00	62.00	0	3,310	0.00%
2019/07/24	3.1	62.15	1	61.70	61.70	2.1	3,357	0.06%
2019/07/23	2.2	61.19	0	0.00	61.10	2.2	3,424	0.06%
2019/07/22	6	60.28	6	60.40	60.20	0	3,426	0.00%
2019/07/19	3	61.23	4	61.33	61.20	-1	3,447	-0.03%
2019/07/18	3	61.07	3	61.03	61.00	0	3,461	0.00%
2019/07/16	2	63.30	1	63.50	63.10	1	3,515	0.03%
2019/07/15	6	62.22	5	62.56	62.70	1	3,559	0.03%
2019/07/12	1	63.20	1	63.30	63.60	0	3,669	0.00%
2019/07/11	0	0.00	35	63.87	63.30	-35	3,844	-0.91%
2019/07/10	3.1	63.67	3	63.87	63.70	0.1	3,869	0.00%
2019/07/09	1	67.50	2	67.65	67.10	-1	3,870	-0.03%
2019/07/08	21	69.23	8	68.65	68.30	13	3,891	0.33%
2019/07/05	2	70.40	6	70.50	70.30	-4	4,010	-0.10%
2019/07/04	11	70.41	11	70.20	70.10	0	4,133	0.00%
2019/07/03	3	68.93	8	68.48	68.10	-5	4,279	-0.12%
2019/07/02	1	67.70	4	68.15	67.70	-3	4,259	-0.07%
2019/07/01	16	67.58	20	67.90	67.80	-4	4,317	-0.09%
2019/06/28	6	66.57	2	66.70	66.50	4	4,294	0.09%
2019/06/27	3	66.87	33	66.71	66.60	-30	4,358	-0.69%
2019/06/26	0	0.00	1	66.50	66.60	-1	4,468	-0.02%
2019/06/25	44	66.63	11	66.62	66.30	33	4,476	0.74%
2019/06/24	0	0.00	16	67.24	67.60	-16	4,471	-0.36%
2019/06/21	14.2	65.99	6	66.03	66.00	8.2	4,425	0.19%
2019/06/20	59	66.85	25	66.87	66.50	34	4,435	0.77%
2019/06/19	1	64.30	4	64.50	64.50	-3	4,492	-0.07%
2019/06/18	2	64.20	1	64.20	63.60	1	4,496	0.02%
2019/06/17	0	0.00	2	64.35	64.90	-2	4,512	-0.04%
2019/06/14	1	62.90	6	63.53	63.50	-5	4,501	-0.11%
2019/06/13	1	62.50	0	0.00	62.40	1	4,489	0.02%
2019/06/12	4	63.03	1	62.90	62.90	3	4,576	0.07%
2019/06/11	6	62.62	8	62.84	63.40	-2	4,600	-0.04%
2019/06/10	1	62.50	1	62.80	62.90	0	4,604	0.00%
2019/06/06	6	62.38	11	61.96	61.80	-5	4,652	-0.11%
2019/06/05	2	64.75	7	64.44	64.10	-5	4,644	-0.11%
2019/06/04	7	65.29	8	65.36	65.10	-1	4,667	-0.02%
2019/06/03	1	64.30	11	64.05	64.40	-10	4,618	-0.22%
2019/05/31	18	63.85	9	64.11	63.80	9	4,631	0.19%
2019/05/30	9	63.48	4	63.90	63.90	5	4,632	0.11%
2019/05/29	3	63.40	3	63.53	63.50	0	4,663	0.00%
2019/05/28	13	63.42	11	63.71	62.70	2	4,810	0.04%
2019/05/27	7	65.96	6	66.18	65.20	1	4,898	0.02%
2019/05/24	6	64.30	7	64.67	64.40	-1	4,895	-0.02%
2019/05/23	7	64.63	3	64.07	64.10	4	5,218	0.08%
2019/05/22	12	67.35	14	66.99	65.90	-2	5,268	-0.04%
2019/05/21	14	64.04	10	65.24	66.00	4	5,385	0.07%
2019/05/20	1	61.80	0	0.00	61.40	1	5,363	0.02%
2019/05/17	3	62.33	4	61.40	61.60	-1	5,665	-0.02%
2019/05/16	2	62.50	5	61.76	61.40	-3	5,849	-0.05%
2019/05/15	0	0.00	2	63.00	63.50	-2	6,244	-0.03%
2019/05/14	6	59.27	8	59.49	60.40	-2	6,722	-0.03%
2019/05/13	3	61.07	5.2	60.79	60.10	-2.2	6,998	-0.03%
2019/05/10	6	63.93	3	62.50	62.70	3	6,989	0.04%
2019/05/09	1	63.60	0	0.00	63.60	1	6,969	0.01%
2019/05/08	8	66.41	7	66.47	66.20	1	6,954	0.01%
2019/05/07	1	69.00	0	0.00	68.80	1	6,982	0.01%
2019/05/06	5	69.28	2.3	68.85	68.20	2.7	7,101	0.04%
2019/05/03	0	0.00	3	70.33	71.00	-3	7,100	-0.04%
2019/04/30	3	68.77	2	69.20	69.70	1	7,143	0.01%
2019/04/29	20	69.36	46	69.21	69.00	-26	7,263	-0.36%
2019/04/26	4	72.15	17	72.14	72.20	-13	7,232	-0.18%
2019/04/25	6	72.30	19	71.58	72.90	-13	7,294	-0.18%
2019/04/24	6	73.73	2	73.30	73.20	4	7,325	0.05%
2019/04/23	5	74.20	7	73.74	73.60	-2	7,418	-0.03%
2019/04/22	15	75.87	6	76.43	75.70	9	7,419	0.12%
2019/04/19	21	76.12	7	76.41	76.00	14	7,626	0.18%
2019/04/18	42	78.28	16	77.48	75.60	26	7,724	0.34%
2019/04/17	37	78.51	42	77.51	76.80	-5	7,822	-0.06%
2019/04/16	5	75.74	6	76.12	75.70	-1	7,674	-0.01%
2019/04/15	9	75.53	3	75.77	75.60	6	7,676	0.08%
2019/04/12	18	76.46	14	75.14	75.00	4	7,733	0.05%
2019/04/11	27	77.94	21	77.18	76.60	6	7,723	0.08%
2019/04/10	19	77.42	19	77.59	76.80	0	7,584	0.00%
2019/04/09	13	77.09	41	76.38	76.60	-28	7,474	-0.37%
2019/04/08	17	75.32	15	73.97	73.60	2	7,278	0.03%
2019/04/03	16	73.54	17	74.26	74.40	-1	7,305	-0.01%
2019/04/02	4	73.10	0	0.00	72.60	4	7,269	0.06%
2019/04/01	9	73.60	11	73.88	73.20	-2	7,294	-0.03%
2019/03/29	19	74.34	7	74.54	74.00	12	7,264	0.17%
2019/03/27	2	72.65	17	73.01	73.40	-15	7,382	-0.20%
2019/03/26	2	73.00	0	0.00	72.30	2	7,429	0.03%
2019/03/25	15	72.53	11	72.76	72.00	4	7,489	0.05%
2019/03/22	24	75.33	53.6	75.24	74.70	-29.6	7,512	-0.39%
2019/03/21	32	72.76	5	72.70	72.80	27	7,397	0.37%
2019/03/20	2	71.40	3	71.90	72.30	-1	7,516	-0.01%
2019/03/19	2	71.90	2	71.75	71.30	0	7,632	0.00%
2019/03/18	2	72.00	3	72.10	71.90	-1	7,771	-0.01%
2019/03/15	13	72.28	13	72.57	71.60	0	7,938	0.00%
2019/03/14	3	71.57	2	71.00	71.00	1	8,057	0.01%
2019/03/13	0	0.00	2	72.00	71.90	-2	8,353	-0.02%
2019/03/12	7	71.66	7	72.04	71.70	0	8,516	0.00%
2019/03/11	2	70.70	2	70.95	71.50	0	8,893	0.00%
2019/03/08	12	69.42	4	69.48	69.60	8	8,968	0.09%
2019/03/07	4	71.68	0	0.00	70.50	4	9,192	0.04%
2019/03/06	3	73.27	6	73.27	72.40	-3	9,738	-0.03%
2019/03/05	2	73.10	5	72.32	72.20	-3	10,232	-0.03%
2019/03/04	1	72.80	5	73.06	73.60	-4	10,311	-0.04%
2019/02/27	41	72.08	25	74.02	71.80	16	10,333	0.15%
2019/02/26	14	77.57	14	77.54	76.30	0	10,247	0.00%
2019/02/25	32	77.62	48	77.40	76.50	-16	10,412	-0.15%
2019/02/22	105	79.00	59	78.33	77.10	46	10,600	0.43%	大買/
2019/02/21	6	76.55	6	76.73	78.10	0	10,469	0.00%
2019/02/20	27	77.70	23	77.88	76.70	4	10,503	0.04%
2019/02/19	23	76.78	18	76.62	76.10	5	10,694	0.05%
2019/02/18	49	76.91	45	77.24	76.60	4	10,690	0.04%
2019/02/15	18	73.78	22	75.08	73.60	-4	10,588	-0.04%
2019/02/14	65	76.85	53	76.41	76.40	12	10,592	0.11%
2019/02/13	76	73.75	131	73.96	75.90	-55	10,412	-0.53%	大賣/
2019/02/12	27	66.20	40	66.58	69.00	-13	10,240	-0.13%
2019/02/11	16	62.93	12	62.40	62.80	4	10,454	0.04%
2019/01/30	1	62.70	1	61.90	61.90	0	10,752	0.00%
2019/01/29	17	61.85	14	61.96	62.10	3	11,015	0.03%
2019/01/28	22	64.30	18	62.96	62.80	4	11,318	0.04%
2019/01/25	21	63.71	8	63.71	63.30	13	11,926	0.11%
2019/01/24	0	0.00	1	63.00	62.00	-1	12,113	-0.01%
2019/01/23	2	61.90	2	62.10	62.50	0	12,250	0.00%
2019/01/22	20	62.71	6	62.67	62.60	14	12,402	0.11%
2019/01/21	43	63.99	8	64.29	63.70	35	12,520	0.28%
2019/01/18	1	61.90	2	61.85	62.20	-1	12,571	-0.01%
2019/01/17	8	62.49	60	61.18	61.20	-52	12,676	-0.41%
2019/01/16	1	62.30	7	62.17	61.80	-6	12,751	-0.05%
2019/01/15	10	62.20	9	62.00	61.90	1	12,833	0.01%
2019/01/14	4	60.88	2	60.70	60.80	2	12,870	0.02%
2019/01/11	35	62.52	50	62.50	61.00	-15	13,041	-0.12%
2019/01/10	18	60.97	8	61.09	60.60	10	12,973	0.08%
2019/01/09	6	59.53	8	62.13	61.90	-2	13,042	-0.02%
2019/01/08	4	57.08	3	56.80	57.30	1	13,120	0.01%
2019/01/07	5	56.76	6	56.52	56.60	-1	13,515	-0.01%
2019/01/04	8	55.04	30	54.94	54.90	-22	13,604	-0.16%
2019/01/02	16	59.05	1	59.00	59.00	15	13,958	0.11%
2018/12/28	23	60.06	5	59.90	59.90	18	14,233	0.13%
2018/12/27	24	60.62	6	61.45	60.50	18	14,413	0.12%
2018/12/26	3	60.57	2	59.80	59.00	1	14,462	0.01%
2018/12/25	2	60.30	4	59.90	60.10	-2	14,485	-0.01%
2018/12/24	2	61.30	1	61.80	62.10	1	14,527	0.01%
2018/12/22	1	62.00	0	0.00	61.30	1	14,512	0.01%
2018/12/21	17	61.33	12	59.14	63.00	5	14,582	0.03%
2018/12/20	11	61.95	9	61.61	60.00	2	14,517	0.01%
2018/12/19	4	64.53	1	63.60	63.60	3	14,507	0.02%
2018/12/18	4	64.50	1	65.00	63.90	3	14,503	0.02%
2018/12/17	8	66.10	13.1	66.15	65.60	-5.1	14,519	-0.04%
2018/12/14	6	66.38	30	65.11	65.50	-24	14,576	-0.16%
2018/12/13	24.3	67.56	10	67.11	67.10	14.3	14,561	0.10%
2018/12/12	20	68.76	18	68.64	68.80	2	14,521	0.01%
2018/12/11	13.1	67.71	16	67.46	66.70	-2.9	14,434	-0.02%
2018/12/10	34	66.85	22	65.73	67.20	12	14,491	0.08%
2018/12/07	24	69.35	18	68.29	69.70	6	14,415	0.04%
2018/12/06	21	68.57	20	70.19	67.30	1	14,448	0.01%
2018/12/05	17	73.35	26	73.05	73.00	-9	14,263	-0.06%
2018/12/04	53	77.24	34	76.04	75.50	19	14,275	0.13%
2018/12/03	3	73.90	6	76.33	76.40	-3	14,102	-0.02%
2018/11/30	27	69.43	37	69.61	69.50	-10	14,155	-0.07%
2018/11/29	55	68.15	72	68.22	68.10	-17	14,093	-0.12%
2018/11/28	40	63.15	73	63.25	65.30	-33	13,716	-0.24%
2018/11/27	3	59.50	3	59.37	59.40	0	13,348	0.00%
2018/11/26	8	58.65	42	59.07	58.60	-34	13,347	-0.25%
2018/11/23	32	57.12	53	57.72	57.80	-21	13,458	-0.16%
2018/11/22	33.5	58.90	25	60.46	57.00	8.5	13,528	0.06%
2018/11/21	16	58.73	3	59.27	59.40	13	13,579	0.10%
2018/11/20	4	58.10	28	57.70	57.30	-24	13,537	-0.18%
2018/11/19	35	57.16	16	57.53	57.10	19	13,560	0.14%
2018/11/16	52	57.17	97	57.10	56.40	-45	13,824	-0.33%
2018/11/15	14	54.65	9	54.93	55.00	5	13,509	0.04%
2018/11/14	32	55.44	37	55.24	54.00	-5	13,510	-0.04%
2018/11/13	23	54.31	13.5	54.18	55.10	9.5	13,492	0.07%
2018/11/12	41.3	55.60	11	55.25	55.60	30.3	13,591	0.22%
2018/11/09	36	57.12	27	57.58	57.70	9	13,746	0.07%
2018/11/08	161	58.58	80	57.22	56.20	81	13,654	0.59%	大買/
2018/11/07	23	54.77	46	55.28	58.80	-23	13,455	-0.17%
2018/11/06	62	55.75	30	55.90	53.50	32	13,424	0.24%
2018/11/05	67	57.16	36	57.26	58.00	31	13,464	0.23%
2018/11/02	68	57.71	70	58.57	56.40	-2	13,495	-0.01%
2018/11/01	15	53.07	23	54.28	54.60	-8	13,223	-0.06%
2018/10/31	1	48.60	35	48.70	49.65	-34	13,172	-0.26%
2018/10/30	8	46.40	5	45.09	45.15	3	13,202	0.02%
2018/10/29	14	48.45	15	49.46	48.30	-1	13,405	-0.01%
2018/10/26	19	49.55	19	49.17	49.05	0	13,523	0.00%
2018/10/25	11	48.17	6	49.07	47.80	5	13,503	0.04%
2018/10/24	7	54.37	5	54.08	53.00	2	13,826	0.01%
2018/10/23	12	55.65	3	56.43	54.70	9	13,862	0.06%
2018/10/22	22	58.02	33	57.46	58.40	-11	13,929	-0.08%
2018/10/19	19	55.62	23	55.72	57.90	-4	14,209	-0.03%
2018/10/18	2	57.80	6	58.18	58.00	-4	14,162	-0.03%
2018/10/17	54	58.81	44	58.61	56.90	10	14,390	0.07%
2018/10/16	88	58.33	117	58.20	57.80	-29	14,596	-0.20%	大賣/
2018/10/15	170	57.90	116	58.08	57.80	54	14,590	0.37%	大買/大賣/
2018/10/12	16	51.41	32	52.94	54.90	-16	14,413	-0.11%
2018/10/11	38	50.58	40	51.06	49.95	-2	14,518	-0.01%
2018/10/09	58	55.55	57	55.30	55.50	1	14,567	0.01%
2018/10/08	58	58.65	51	58.32	56.10	7	14,440	0.05%
2018/10/05	86	63.99	32	64.23	61.90	54	14,459	0.37%
2018/10/04	6	70.28	18	70.33	68.70	-12	14,508	-0.08%
2018/10/03	16	71.08	12	72.09	70.00	4	14,560	0.03%
2018/10/02	8	77.65	7.1	76.42	75.80	0.9	14,654	0.01%
2018/10/01	0	0.00	76	76.66	76.30	-76	14,752	-0.52%
2018/09/28	20	76.91	16	78.58	76.50	4	15,013	0.03%
2018/09/27	12	78.02	13	79.07	77.70	-1	15,134	-0.01%
2018/09/26	36	80.91	31	81.71	80.30	5	15,307	0.03%
2018/09/25	2	79.25	3.1	78.76	79.60	-1.1	15,622	-0.01%
2018/09/21	6	79.62	1	79.70	79.90	5	15,790	0.03%
2018/09/20	10	78.73	28	77.95	77.40	-18	15,855	-0.11%
2018/09/19	25	79.30	27	81.24	78.00	-2	15,957	-0.01%
2018/09/18	21	80.50	20.1	81.60	80.30	0.9	15,856	0.01%
2018/09/17	4	84.10	6	82.98	83.60	-2	15,751	-0.01%
2018/09/14	21	83.76	22	83.52	84.40	-1	15,694	-0.01%
2018/09/13	3	81.83	13.1	82.38	80.50	-10.1	15,481	-0.07%
2018/09/12	62	81.98	54	81.85	81.80	8	15,370	0.05%
2018/09/11	13	88.58	12	88.93	86.60	1	15,159	0.01%
2018/09/10	37	89.47	37	88.76	88.40	0	15,010	0.00%
2018/09/07	30	88.29	30	88.52	88.60	0	14,819	0.00%
2018/09/06	44	92.38	38	93.25	91.00	6	14,583	0.04%
2018/09/05	20	93.86	29	94.05	93.50	-9	14,461	-0.06%
2018/09/04	11	93.83	10	94.14	93.50	1	14,730	0.01%
2018/09/03	24	91.79	27	92.36	90.80	-3	14,981	-0.02%
2018/08/31	18	97.93	24	97.34	97.50	-6	15,276	-0.04%
2018/08/30	35	98.65	34	98.72	98.80	1	15,272	0.01%
2018/08/29	33	97.62	33	96.73	97.20	0	15,241	0.00%
2018/08/28	64	97.59	54	96.80	96.00	10	15,145	0.07%
2018/08/27	7	91.56	18	94.89	95.80	-11	14,889	-0.07%
2018/08/24	19	87.32	14	87.38	87.10	5	14,728	0.03%
2018/08/23	82	87.16	77.2	85.83	85.00	4.8	14,686	0.03%
2018/08/22	25	92.49	26	92.13	91.80	-1	14,458	-0.01%
2018/08/21	7	95.06	10	94.48	94.50	-3	14,496	-0.02%
2018/08/20	14	95.04	17	93.88	96.00	-3	14,706	-0.02%
2018/08/17	46	97.56	21	97.03	93.20	25	14,600	0.17%
2018/08/16	62	97.75	105	97.36	96.50	-43	14,343	-0.30%	大賣/
2018/08/15	117.3	94.74	57	94.76	93.70	60.3	14,006	0.43%	大買/
2018/08/14	49	97.92	61	94.48	99.10	-12	13,826	-0.09%
2018/08/13	27	95.76	29	96.27	91.40	-2	13,564	-0.01%
2018/08/10	48	104.47	54	103.54	101.50	-6	13,345	-0.04%
2018/08/09	41	111.41	24	111.42	111.00	17	13,078	0.13%
2018/08/08	31	117.18	56	116.21	111.00	-25	12,792	-0.20%
2018/08/07	45	113.57	41	112.35	116.50	4	12,515	0.03%
2018/08/06	27	109.17	8	108.25	106.00	19	12,378	0.15%
2018/08/03	33	106.32	28	106.38	108.50	5	12,942	0.04%
2018/08/02	28	104.75	22.2	104.68	104.50	5.8	13,054	0.04%
2018/08/01	12	114.50	15	113.80	112.00	-3	13,076	-0.02%
2018/07/31	33	111.44	24	113.75	113.50	9	13,251	0.07%
2018/07/30	13	115.15	21	117.98	112.50	-8	13,021	-0.06%
2018/07/27	36	125.58	64	125.86	125.00	-28	13,037	-0.21%
2018/07/26	65	121.64	62	122.31	125.00	3	12,983	0.02%
2018/07/25	25	114.54	19	114.84	116.00	6	12,712	0.05%
2018/07/24	52	113.74	23	114.63	114.50	29	12,613	0.23%
2018/07/23	49	109.31	62.6	107.80	112.00	-13.6	12,326	-0.11%
2018/07/20	20.5	106.29	12	109.63	102.00	8.5	11,957	0.07%
2018/07/19	10	113.70	14	111.93	113.00	-4	11,726	-0.03%
2018/07/18	20	120.05	16	118.69	114.50	4	11,576	0.03%
2018/07/17	25	124.84	21	124.95	126.00	4	11,432	0.03%
2018/07/16	49	132.46	20	132.30	129.00	29	11,294	0.26%
2018/07/13	35.2	143.19	53	143.85	137.00	-17.8	11,314	-0.16%
2018/07/12	24	134.75	26	134.87	141.50	-2	11,102	-0.02%
2018/07/11	29	131.00	2	133.50	129.00	27	11,253	0.24%
2018/07/10	8	133.00	25	134.74	137.00	-17	11,309	-0.15%
2018/07/09	22	131.48	46	127.97	127.00	-24	11,156	-0.22%
2018/07/06	57	126.91	33	125.88	124.00	24	11,024	0.22%
2018/07/05	18	131.97	21	133.43	127.00	-3	10,757	-0.03%
2018/07/04	44	132.66	36	135.76	135.50	8	10,634	0.08%
2018/07/03	66	136.12	44	135.05	135.00	22	10,392	0.21%
2018/07/02	6	123.25	17	127.65	130.00	-11	9,974	-0.11%
2018/06/29	8	118.88	8	118.81	118.50	0	9,761	0.00%
2018/06/28	19	115.50	17	116.35	113.50	2	9,638	0.02%
2018/06/27	0	0.00	1	114.00	113.50	-1	9,556	-0.01%
2018/06/26	0	0.00	1	102.00	108.50	-1	9,576	-0.01%
2018/06/25	0	0.00	1	104.00	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	3	99.90	99.00	-3	9,813	-0.03%
2018/06/20	1	97.70	1	104.00	98.00	0	10,072	0.00%
2018/06/19	0	0.00	1	112.00	108.50	-1	10,238	-0.01%
2018/06/15	4	111.50	0	0.00	111.00	4	10,374	0.04%
2018/06/14	0	0.00	12	105.83	111.50	-12	10,494	-0.11%
2018/06/13	0	0.00	4	108.50	106.00	-4	10,469	-0.04%
2018/06/12	36.2	122.21	41	122.50	117.50	-4.8	10,462	-0.05%
2018/06/11	46	116.70	29.3	117.72	121.50	16.7	10,078	0.17%
2018/06/08	21	104.86	44	107.91	110.50	-23	9,620	-0.24%
2018/06/07	6	97.58	1	100.50	100.50	5	9,151	0.05%
2018/06/06	9	87.90	21	89.29	91.40	-12	9,048	-0.13%
2018/06/05	5	83.30	9	84.20	83.10	-4	8,885	-0.05%
2018/06/04	86	84.13	25	84.13	83.80	61	8,791	0.69%
2018/06/01	8	82.44	2	81.30	81.60	6	8,678	0.07%
2018/05/31	17	82.56	11	81.05	80.50	6	8,610	0.07%
2018/05/30	43	84.05	15	83.09	82.90	28	8,463	0.33%
2018/05/29	15	88.43	26	89.05	87.50	-11	8,294	-0.13%
2018/05/28	40	88.23	27	87.32	88.30	13	8,104	0.16%
2018/05/25	10	81.84	28	82.35	83.20	-18	7,759	-0.23%
2018/05/24	3.5	77.51	6	76.85	77.80	-2.5	7,697	-0.03%
2018/05/23	14	76.49	15	74.13	76.00	-1	7,684	-0.01%
2018/05/22	24	81.43	7	82.23	81.00	17	7,632	0.22%
2018/05/21	17	76.00	16	74.93	79.20	1	7,568	0.01%
2018/05/18	6	73.10	26.6	70.00	72.00	-20.6	7,525	-0.27%
2018/05/17	12	72.12	5	71.60	71.60	7	7,472	0.09%
2018/05/16	2	79.50	4	80.18	79.50	-2	7,454	-0.03%
2018/05/15	13	83.98	9	82.73	83.00	4	7,414	0.05%
2018/05/14	15	82.29	33	83.43	82.50	-18	7,340	-0.25%
2018/05/11	134	84.66	124	85.16	78.10	10	7,240	0.14%	大買/大賣/
2018/05/10	68	79.56	53	79.79	81.90	15	6,556	0.23%
2018/05/09	62	69.64	59.9	69.96	74.50	2.1	6,089	0.04%
2018/05/08	65	66.35	72	66.16	67.80	-7	5,792	-0.12%
2018/05/07	48	61.92	31	62.33	64.90	17	5,424	0.31%
2018/05/04	27	59.92	23	59.85	59.00	4	5,194	0.08%
2018/05/03	22	56.44	23	56.38	58.30	-1	5,012	-0.02%
2018/05/02	18	56.13	12	56.18	58.10	6	4,902	0.12%
2018/04/30	10	53.48	5	52.50	53.10	5	4,896	0.10%
2018/04/27	1	53.50	12	54.83	55.60	-11	4,914	-0.22%
2018/04/26	1	51.50	3	52.87	51.00	-2	4,957	-0.04%
2018/04/25	6	52.58	1	53.00	52.40	5	4,934	0.10%
2018/04/24	22	53.86	32	54.73	53.80	-10	4,885	-0.20%
2018/04/23	18	58.86	14	58.45	58.00	4	4,803	0.08%
2018/04/20	9	58.07	14	57.35	57.10	-5	4,745	-0.11%
2018/04/19	14	58.83	91	60.66	58.60	-77	4,687	-1.64%
2018/04/18	62	57.14	15	57.21	57.80	47	4,472	1.05%
2018/04/17	92	57.85	30	58.45	56.70	62	4,396	1.41%
2018/04/16	23	56.36	57	56.48	58.00	-34	4,006	-0.85%
2018/04/13	6	53.40	0	0.00	52.80	6	3,838	0.16%
2018/04/12	0	0.00	15	54.07	52.80	-15	3,967	-0.38%
2018/04/11	21	54.64	4	54.30	52.50	17	4,005	0.42%
2018/04/10	25	53.89	70	54.13	53.40	-45	4,108	-1.10%
2018/04/09	5	51.14	0	0.00	51.00	5	4,150	0.12%
2018/04/03	5	50.50	0	0.00	52.00	5	4,158	0.12%
2018/03/31	10	52.00	10	51.20	51.00	0	4,171	0.00%
2018/03/30	59	53.35	20	53.89	51.60	39	4,201	0.93%
2018/03/29	5	52.80	2	52.80	52.80	3	4,121	0.07%
2018/03/28	17	53.67	7	53.03	52.80	10	4,244	0.24%
2018/03/27	17	52.49	25	53.38	54.70	-8	4,394	-0.18%
2018/03/26	12	49.65	0	0.00	50.00	12	4,284	0.28%
2018/03/23	12	51.38	47	50.82	50.40	-35	4,280	-0.82%
2018/03/22	20	50.77	23	50.55	51.00	-3	4,205	-0.07%
2018/03/21	13	46.53	30	46.65	48.10	-17	4,166	-0.41%
2018/03/20	35	45.53	43	46.09	45.05	-8	4,033	-0.20%
2018/03/19	6	44.40	2	44.30	44.90	4	3,944	0.10%
2018/03/16	12	44.92	4	44.70	44.30	8	3,940	0.20%
2018/03/15	2	44.33	27	44.32	45.50	-25	3,915	-0.64%
2018/03/14	6	42.93	7	42.48	42.75	-1	3,848	-0.03%
2018/03/13	10	42.55	0	0.00	42.60	10	3,873	0.26%
2018/03/12	20	42.82	5	43.10	42.70	15	3,876	0.39%
2018/03/08	10	43.00	0.4	43.00	43.20	9.6	3,919	0.24%
2018/03/07	1	43.00	0	0.00	42.70	1	3,925	0.03%
2018/03/06	4	43.10	0	0.00	42.75	4	3,992	0.10%
2018/03/05	5	44.60	0	0.00	43.65	5	4,016	0.12%
2018/02/27	0	0.00	6	43.29	42.90	-6	4,388	-0.14%
2018/02/26	16	43.24	0	0.00	43.50	16	4,529	0.35%
2018/02/23	0	0.00	30	44.43	43.15	-30	4,519	-0.66%
2018/02/21	1	43.55	7	43.21	44.00	-6	4,575	-0.13%
2018/02/12	2	41.80	0	0.00	42.00	2	4,573	0.04%
2018/02/09	1	40.40	0	0.00	40.50	1	4,606	0.02%
2018/02/07	0	0.00	1	42.35	42.00	-1	4,637	-0.02%
2018/02/06	11	43.42	0	0.00	40.30	11	4,610	0.24%
2018/02/05	15	44.40	21	43.21	44.70	-6	4,547	-0.13%
2018/02/02	20	45.13	3	45.33	45.10	17	4,535	0.37%
2018/02/01	1	44.30	5	44.30	44.30	-4	4,498	-0.09%
2018/01/30	1	43.50	15	43.68	43.90	-14	4,491	-0.31%
2018/01/29	2	43.75	5	43.95	44.95	-3	4,479	-0.07%
2018/01/26	0	0.00	16	43.50	43.30	-16	4,482	-0.36%
2018/01/25	25	45.50	5	45.10	44.30	20	4,479	0.45%
2018/01/24	36	46.03	13	46.08	45.75	23	4,462	0.52%
2018/01/23	5	45.00	1	44.90	44.95	4	4,327	0.09%
2018/01/22	7	45.92	5	45.01	45.95	2	4,281	0.05%
2018/01/19	1	43.80	0.9	43.60	43.80	0.1	4,164	0.00%
2018/01/18	0	0.00	1	41.75	41.60	-1	4,152	-0.02%
2018/01/17	0	0.00	10	41.60	41.45	-10	4,178	-0.24%
2018/01/16	21	42.42	6	42.53	42.40	15	4,167	0.36%
2018/01/15	7	41.64	18.1	42.14	41.35	-11.1	4,170	-0.27%
2018/01/12	5	42.95	2.3	42.50	42.40	2.7	4,154	0.07%
2018/01/11	5	43.62	6	42.88	42.50	-1	4,154	-0.02%
2018/01/10	2	43.55	2	42.63	42.95	0	4,151	0.00%
2018/01/09	1	42.30	2	43.35	43.80	-1	4,210	-0.02%
2018/01/08	28	44.75	28	44.95	44.70	0	4,152	0.00%
2018/01/05	3	41.67	20	41.74	43.40	-17	4,013	-0.42%
2018/01/04	8	42.01	12	41.60	41.55	-4	3,936	-0.10%
2018/01/03	6	40.83	48	40.49	40.85	-42	3,841	-1.09%