信昌電 (6173)-元大-新盛券商分點個股進出

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
49.80
漲跌
▲0.60
漲幅
+1.22%
成交量
998張
產業
上櫃電子零組件類股
518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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/31	1	49.45	2	50.55	49.20	-1	892	-0.11%
2024/05/30	1	48.00	0	0.00	48.30	1	852	0.12%
2024/05/29	4	48.80	2	48.80	48.75	2	852	0.23%
2024/05/28	1	49.00	1.4	49.10	49.00	-0.4	848	-0.05%
2024/05/27	0	0.00	3	48.77	48.25	-3	836	-0.36%
2024/05/24	0.4	47.33	0	0.00	47.50	0.4	817	0.05%
2024/05/23	0	0.00	1	46.80	46.50	-1	816	-0.12%
2024/05/21	1	46.85	0	0.00	47.15	1	815	0.12%
2024/05/20	1	47.15	0	0.00	46.75	1	815	0.12%
2024/05/16	1	46.85	1	46.75	46.65	0	819	0.00%
2024/05/14	2	46.75	1	46.70	46.55	1	823	0.12%
2024/05/10	1	46.60	0	0.00	46.85	1	820	0.12%
2024/05/08	1	48.25	1	48.00	47.85	0	805	0.00%
2024/05/07	1	48.05	3	47.73	47.80	-2	795	-0.25%
2024/05/06	21	50.11	19	48.92	48.05	2	770	0.26%
2024/05/03	0	0.00	2	49.05	49.05	-2	593	-0.34%
2024/05/02	0	0.00	0.1	44.50	44.60	-0.1	531	-0.01%
2024/04/19	0.1	43.95	0	0.00	42.95	0.1	650	0.01%
2024/04/16	2	44.20	0	0.00	43.40	2	645	0.31%
2024/04/10	1	47.00	0	0.00	46.60	1	650	0.15%
2024/04/09	0	0.00	0.8	47.49	47.10	-0.8	653	-0.12%
2024/04/02	1	47.80	0	0.00	47.30	1	628	0.16%
2024/04/01	1.4	47.64	0	0.00	47.75	1.4	612	0.23%
2024/03/20	3	45.43	0	0.00	45.10	3	610	0.49%
2024/03/13	0.1	44.85	1	45.00	44.45	-0.9	676	-0.13%
2024/03/08	0.1	45.46	3	45.35	44.65	-2.9	736	-0.39%
2024/02/29	2	46.63	2	46.35	46.70	0	1,283	0.00%
2024/02/27	1	46.25	0	0.00	45.35	1	1,365	0.07%
2024/02/01	2	45.70	0	0.00	45.50	2	1,389	0.14%
2024/01/30	3	46.37	0	0.00	46.05	3	1,435	0.21%
2024/01/22	0	0.00	1	46.95	46.45	-1	1,610	-0.06%
2024/01/18	3.1	46.92	0	0.00	47.60	3.1	1,585	0.20%
2024/01/17	2	48.10	7	47.10	46.50	-5	1,555	-0.32%
2024/01/15	0	0.00	2	46.70	46.70	-2	1,518	-0.13%
2024/01/12	1	45.35	0	0.00	45.35	1	1,517	0.07%
2024/01/10	5	46.03	0	0.00	45.65	5	1,519	0.33%
2024/01/04	0.1	47.55	0	0.00	46.90	0.1	1,513	0.01%
2024/01/03	0	0.00	13	47.75	47.60	-13	1,511	-0.86%
2023/12/19	4	49.70	2	49.50	49.45	2	1,497	0.13%
2023/12/14	14	52.52	0	0.00	52.60	14	1,471	0.95%
2023/12/12	1	52.10	1	50.80	50.80	0	1,445	0.00%
2023/12/08	0	0.00	2	51.65	51.70	-2	1,428	-0.14%
2023/12/06	1	52.40	1	51.80	51.90	0	1,407	0.00%
2023/12/04	2	53.60	0	0.00	53.00	2	1,415	0.14%
2023/11/30	5	54.50	2	54.35	54.50	3	1,446	0.21%
2023/11/29	6	54.88	10	54.91	54.80	-4	1,577	-0.25%
2023/11/28	3	52.13	6	51.63	52.50	-3	1,449	-0.21%
2023/11/27	0	0.00	9	49.44	49.00	-9	1,337	-0.67%
2023/11/24	20	49.23	3	49.52	48.55	17	1,305	1.30%
2023/11/23	0	0.00	1	47.10	46.90	-1	1,220	-0.08%
2023/11/17	0	0.00	1	45.70	46.05	-1	1,293	-0.08%
2023/11/14	0	0.00	1	45.15	45.35	-1	1,317	-0.08%
2023/11/13	2	45.90	0	0.00	45.75	2	1,326	0.15%
2023/11/08	4	48.81	1	48.40	48.30	3	1,325	0.23%
2023/11/07	3	49.07	0	0.00	48.05	3	1,311	0.23%
2023/11/06	2	48.28	2	48.25	48.40	0	1,283	0.00%
2023/11/03	2	47.83	1	48.00	48.10	1	1,258	0.08%
2023/11/02	0	0.00	3	46.50	46.85	-3	1,214	-0.25%
2023/11/01	2.1	46.58	8	46.93	45.75	-5.9	1,159	-0.51%
2023/10/24	0	0.00	9	44.35	45.65	-9	1,089	-0.83%
2023/10/20	0	0.00	1	42.85	43.50	-1	1,092	-0.09%
2023/10/19	1	44.05	0	0.00	44.25	1	1,099	0.09%
2023/10/18	15	43.78	0	0.00	43.60	15	1,101	1.36%
2023/10/11	10	44.30	0	0.00	44.00	10	1,129	0.89%
2023/10/06	6	44.75	0	0.00	44.60	6	1,134	0.53%
2023/10/05	0	0.00	1	44.95	44.85	-1	1,140	-0.09%
2023/10/03	1	46.00	1	45.65	45.65	0	1,147	0.00%
2023/10/02	2	46.05	0	0.00	46.30	2	1,151	0.17%
2023/09/22	1	46.15	0	0.00	46.45	1	1,185	0.08%
2023/09/20	0	0.00	1	47.30	46.65	-1	1,178	-0.08%
2023/09/19	2	48.68	0	0.00	48.50	2	1,160	0.17%
2023/09/15	0	0.00	1	49.15	49.15	-1	1,141	-0.09%
2023/09/14	1	49.20	12	49.20	49.35	-11	1,138	-0.97%
2023/09/12	14.3	48.87	0	0.00	48.70	14.3	1,173	1.22%
2023/09/11	12	49.45	2	48.60	48.10	10	1,207	0.83%
2023/09/08	0	0.00	3	49.30	49.75	-3	1,202	-0.25%
2023/09/07	3	50.07	2	50.30	50.20	1	1,190	0.08%
2023/09/06	0.2	51.00	0	0.00	51.10	0.2	1,165	0.02%
2023/09/05	4	52.25	5	52.46	52.10	-1	1,139	-0.09%
2023/09/04	16.4	52.67	5	51.80	51.80	11.4	1,068	1.07%
2023/09/01	9	51.31	9	50.81	51.10	0	852	0.00%
2023/08/30	1	46.75	2	46.55	46.50	-1	726	-0.14%
2023/08/29	4	46.56	4	46.14	46.15	0	732	0.00%
2023/08/28	3	45.37	3	44.93	45.55	0	721	0.00%
2023/08/24	0	0.00	1	43.65	43.75	-1	644	-0.16%
2023/08/23	0	0.00	2	44.20	44.30	-2	644	-0.31%
2023/08/22	1	44.15	1	43.80	43.80	0	642	0.00%
2023/08/21	0	0.00	1	43.20	43.60	-1	635	-0.16%
2023/08/18	1	43.70	1	44.30	43.85	0	634	0.00%
2023/08/17	1	43.70	1	43.10	43.70	0	623	0.00%
2023/08/16	2	42.68	2	42.88	42.75	0	614	0.00%
2023/08/15	0	0.00	1	42.45	42.25	-1	621	-0.16%
2023/08/14	2	41.90	2	42.05	41.40	0	626	0.00%
2023/08/11	1	41.65	1	41.90	41.40	0	627	0.00%
2023/08/07	1	40.55	0	0.00	40.70	1	653	0.15%
2023/08/01	0	0.00	1	40.80	40.40	-1	825	-0.12%
2023/07/27	2	40.25	0	0.00	40.25	2	846	0.24%
2023/07/25	0	0.00	1	40.20	40.20	-1	837	-0.12%
2023/07/24	1	41.30	1	39.95	39.90	0	833	0.00%
2023/07/10	2	44.55	2	44.80	44.20	0	803	0.00%
2023/07/05	1	44.40	0	0.00	44.30	1	823	0.12%
2023/07/04	1	43.50	1	43.70	43.85	0	793	0.00%
2023/06/16	3	44.80	0	0.00	43.95	3	773	0.39%
2023/06/15	1	44.10	2	44.08	44.85	-1	731	-0.14%
2023/06/09	0	0.00	1	42.30	42.30	-1	681	-0.15%
2023/06/06	0	0.00	2	43.33	42.90	-2	693	-0.29%
2023/06/05	1	44.50	0	0.00	44.00	1	692	0.14%
2023/06/02	1	43.95	1	44.05	44.00	0	679	0.00%
2023/05/31	0	0.00	1	43.50	42.80	-1	678	-0.15%
2023/05/26	1	43.00	0	0.00	42.50	1	686	0.15%
2023/05/25	0	0.00	1	42.85	42.90	-1	692	-0.14%
2023/05/24	1	43.40	2	43.20	43.20	-1	696	-0.14%
2023/05/23	1	43.20	2	43.18	43.05	-1	703	-0.14%
2023/05/22	1	43.10	4	42.81	43.20	-3	718	-0.42%
2023/05/19	1	43.00	0	0.00	42.55	1	771	0.13%
2023/05/18	0	0.00	1	42.65	42.70	-1	808	-0.12%
2023/05/17	0	0.00	1	42.00	42.05	-1	795	-0.13%
2023/05/16	0	0.00	1	41.85	42.00	-1	797	-0.13%
2023/05/15	0	0.00	1	41.15	40.60	-1	787	-0.13%
2023/05/10	0	0.00	1	43.00	42.60	-1	767	-0.13%
2023/05/09	1	43.90	3	43.15	42.45	-2	755	-0.26%
2023/05/08	16	43.87	4	44.24	43.50	12	725	1.65%
2023/04/13	1	42.65	1	41.65	41.25	0	614	0.00%
2023/04/12	1	41.60	0	0.00	41.85	1	589	0.17%
2023/04/10	1	41.30	0	0.00	40.35	1	567	0.18%
2023/03/13	0	41.00	0	0.00	39.50	0	555	0.00%
2023/03/09	1	42.25	0	0.00	41.70	1	542	0.18%
2023/03/06	1	42.50	0	0.00	42.50	1	526	0.19%
2023/02/17	0	0.00	10	42.17	43.00	-10	439	-2.28%
2023/02/16	2	41.30	2	41.10	41.05	0	379	0.00%
2023/02/14	0	0.00	5	39.10	39.00	-5	329	-1.52%
2023/02/10	2	37.35	0	0.00	37.35	2	329	0.61%
2023/02/02	1	39.05	2	38.98	38.90	-1	331	-0.30%
2023/02/01	5	37.95	2	37.93	38.40	3	311	0.96%
2023/01/30	2	34.50	0	0.00	34.45	2	281	0.71%
2022/12/20	0	0.00	3	34.12	33.85	-3	294	-1.02%
2022/12/06	1	36.90	0	0.00	35.70	1	278	0.36%
2022/11/17	0	0.00	1	34.75	35.30	-1	276	-0.36%
2022/11/16	1	34.55	0	0.00	34.40	1	272	0.37%
2022/11/07	0	0.00	1	33.10	33.95	-1	277	-0.36%
2022/11/04	1	32.55	3	32.65	32.80	-2	274	-0.73%
2022/09/26	0	0.00	1	37.85	37.55	-1	281	-0.36%
2022/09/21	1	39.55	0	0.00	39.30	1	292	0.34%
2022/09/12	1	41.75	1	41.70	41.50	0	299	0.00%
2022/09/08	0	0.00	4	40.20	40.20	-4	300	-1.33%
2022/09/06	1	39.45	0	0.00	39.15	1	302	0.33%
2022/09/05	4	40.18	0	0.00	39.80	4	308	1.30%
2022/09/02	0	0.00	3	41.35	41.00	-3	311	-0.96%
2022/09/01	3	40.63	0	0.00	40.90	3	309	0.97%
2022/08/22	0	0.00	3	40.70	40.35	-3	310	-0.97%
2022/08/19	3	42.00	2	41.90	41.55	1	308	0.32%
2022/08/18	2	40.70	0	0.00	41.50	2	302	0.66%
2022/08/05	0	0.00	5	38.11	38.20	-5	288	-1.73%
2022/08/04	5	37.30	0	0.00	37.30	5	291	1.72%
2022/08/01	0	0.00	1	39.65	39.60	-1	296	-0.34%
2022/07/27	1	39.00	0	0.00	39.30	1	302	0.33%
2022/07/15	0	0.00	1	38.50	38.45	-1	305	-0.33%
2022/07/14	0	0.00	1	37.10	37.70	-1	301	-0.33%
2022/07/07	0	0.00	4	39.00	40.15	-4	269	-1.48%
2022/07/06	0	0.00	1	39.20	39.15	-1	273	-0.37%
2022/07/05	4	39.45	0	0.00	40.40	4	277	1.44%
2022/07/01	0	0.00	3	38.73	37.65	-3	268	-1.12%
2022/06/23	1	41.85	0	0.00	41.60	1	261	0.38%
2022/06/08	1	49.90	0	0.00	49.55	1	250	0.40%
2022/06/01	0	0.00	1	50.30	50.30	-1	267	-0.37%
2022/05/30	1	49.35	1	49.90	49.85	0	271	0.00%
2022/04/29	0	0.00	4	50.50	50.70	-4	347	-1.15%
2022/04/28	4	50.08	8	49.99	50.40	-4	347	-1.15%
2022/04/26	0	0.00	4	50.10	50.10	-4	347	-1.15%
2022/04/25	4	50.60	0	0.00	50.30	4	358	1.11%
2022/04/22	1	52.20	4	52.00	52.10	-3	359	-0.83%
2022/04/21	0	0.00	1	51.80	51.80	-1	369	-0.27%
2022/04/20	8	51.56	0	0.00	51.50	8	372	2.15%
2022/04/15	1	51.20	0	0.00	51.20	1	418	0.24%
2022/04/12	4	51.80	0	0.00	51.30	4	527	0.76%
2022/04/11	0	53.80	0	0.00	52.10	0	664	0.00%
2022/03/31	0	0.00	5	55.52	55.50	-5	706	-0.71%
2022/03/30	5	56.46	0	0.00	56.40	5	708	0.71%
2022/03/28	0	0.00	5	55.00	55.50	-5	712	-0.70%
2022/03/25	5	56.20	0	0.00	55.60	5	715	0.70%
2022/03/24	0	0.00	5	55.66	55.90	-5	714	-0.70%
2022/03/23	4	56.10	4	55.90	56.10	0	717	0.00%
2022/03/22	5	55.70	0	0.00	55.40	5	718	0.70%
2022/03/18	0	55.20	0	0.00	54.90	0	726	0.00%
2022/03/07	0	0.00	2	55.00	55.10	-2	781	-0.26%
2022/03/01	5	57.00	0	0.00	57.10	5	859	0.58%
2022/02/14	0	0.00	2	56.10	56.60	-2	1,224	-0.16%
2022/02/09	1	57.40	0	0.00	57.80	1	1,272	0.08%
2022/02/08	1	56.80	1	57.20	57.20	0	1,295	0.00%
2022/01/21	0	0.00	1	56.60	56.10	-1	1,507	-0.07%
2022/01/20	1	57.00	0	0.00	57.10	1	1,516	0.07%
2022/01/18	0	0.00	6.1	58.03	57.40	-6.1	1,519	-0.40%
2022/01/17	6.1	56.95	0	0.00	57.20	6.1	1,509	0.40%
2022/01/11	0	0.00	3	57.60	57.40	-3	1,491	-0.20%
2022/01/10	1	59.00	3	58.70	58.40	-2	1,478	-0.14%
2022/01/07	0	0.00	3	59.30	59.20	-3	1,465	-0.20%
2022/01/06	1	61.60	1	62.60	61.70	0	1,436	0.00%
2022/01/05	4	63.60	2	64.35	63.80	2	1,418	0.14%
2022/01/04	7	63.74	6	64.02	65.00	1	1,372	0.07%
2022/01/03	4	62.05	2	62.15	62.00	2	1,237	0.16%
2021/12/23	0	0.00	1.1	60.67	60.50	-1.1	1,239	-0.09%
2021/12/14	0	0.00	6	59.00	58.80	-6	1,251	-0.48%
2021/12/10	0	0.00	4	60.30	59.80	-4	1,251	-0.32%
2021/12/09	0	0.00	0.3	60.50	60.70	-0.3	1,248	-0.02%
2021/12/02	1	63.20	0	0.00	61.80	1	1,243	0.08%
2021/11/29	0	0.00	1	60.40	61.30	-1	1,231	-0.08%
2021/11/25	0	0.00	1	63.60	63.00	-1	1,203	-0.08%
2021/11/24	1	62.10	2	63.00	63.50	-1	1,184	-0.08%
2021/11/23	3	63.83	0	0.00	63.00	3	1,170	0.26%
2021/11/22	0	0.00	4	63.00	62.90	-4	1,099	-0.36%
2021/11/19	12	62.86	2	62.40	62.80	10	1,081	0.92%
2021/11/18	0	0.00	2.1	62.28	63.00	-2.1	1,053	-0.20%
2021/11/17	1.3	60.75	1	61.00	61.10	0.3	959	0.03%
2021/11/16	3	59.93	3	59.53	59.50	0	923	0.00%
2021/11/15	3.1	59.26	6	58.93	59.10	-2.9	935	-0.31%
2021/11/12	3	58.73	0	0.00	57.90	3	941	0.32%
2021/11/11	0.4	58.80	0	0.00	58.60	0.4	961	0.04%
2021/11/08	1	57.90	0	0.00	57.60	1	992	0.10%
2021/11/05	1	59.30	3	59.10	59.70	-2	995	-0.20%
2021/11/04	7.1	59.64	5	59.92	60.20	2.1	994	0.21%
2021/11/03	7	57.83	3	57.27	58.50	4	913	0.44%
2021/11/02	1	54.70	0	0.00	53.20	1	846	0.12%
2021/10/29	2.2	54.23	1	54.20	54.20	1.2	874	0.13%
2021/10/28	2.4	54.90	1	55.50	54.60	1.4	891	0.15%
2021/10/27	1	54.00	0	0.00	54.20	1	901	0.11%
2021/10/13	0	0.00	1	50.50	50.40	-1	2,287	-0.04%
2021/10/08	0	0.00	1	53.20	53.20	-1	2,434	-0.04%
2021/10/07	1	52.70	4	52.33	52.60	-3	2,540	-0.12%
2021/10/06	2	51.40	0	0.00	51.00	2	2,799	0.07%
2021/10/05	6	52.33	0	0.00	52.70	6	2,864	0.21%
2021/10/04	1	53.60	3	51.67	51.30	-2	2,966	-0.07%
2021/09/30	0	0.00	4	54.75	55.50	-4	3,384	-0.12%
2021/09/17	2	57.50	3	57.33	57.50	-1	3,722	-0.03%
2021/09/15	0	0.00	3	57.00	56.80	-3	3,742	-0.08%
2021/09/14	3	58.90	5	58.40	58.00	-2	3,751	-0.05%
2021/09/13	4	58.70	0	0.00	58.20	4	3,767	0.11%
2021/09/09	1	58.50	0	0.00	58.80	1	3,841	0.03%
2021/09/03	0	0.00	3	60.17	59.70	-3	3,978	-0.08%
2021/09/02	1	61.50	1	59.80	60.30	0	3,981	0.00%
2021/08/31	0	0.00	9	60.11	60.40	-9	3,992	-0.23%
2021/08/30	6	60.65	1	60.70	60.40	5	4,001	0.12%
2021/08/26	0	0.00	4	59.80	59.90	-4	4,001	-0.10%
2021/08/25	4	60.20	0	0.00	60.70	4	4,012	0.10%
2021/08/23	1	59.20	4	58.50	59.30	-3	4,022	-0.07%
2021/08/20	4	57.20	0	0.00	57.20	4	4,038	0.10%
2021/08/19	0	0.00	4	58.80	56.60	-4	4,035	-0.10%
2021/08/18	4	58.10	0	0.00	60.00	4	4,028	0.10%
2021/08/16	1	60.90	0	0.00	59.70	1	4,066	0.02%
2021/08/13	0	0.00	1	62.10	61.50	-1	4,077	-0.02%
2021/08/12	1	64.90	0	0.00	64.30	1	4,073	0.02%
2021/08/11	0	0.00	3	64.40	64.00	-3	4,100	-0.07%
2021/08/10	0	0.00	10	64.90	64.70	-10	4,126	-0.24%
2021/08/09	2	67.30	0	0.00	66.10	2	4,149	0.05%
2021/08/04	1	70.00	0	0.00	68.70	1	4,234	0.02%
2021/08/03	3	69.97	1	69.20	69.10	2	4,274	0.05%
2021/07/30	4	68.98	1	69.00	67.80	3	4,328	0.07%
2021/07/29	2	68.75	2	68.30	68.50	0	4,329	0.00%
2021/07/28	2	67.35	0	0.00	68.50	2	4,320	0.05%
2021/07/27	3	75.00	2	73.90	73.40	1	4,285	0.02%
2021/07/26	8	76.65	2	76.60	75.90	6	4,256	0.14%
2021/07/23	9	75.60	3	75.67	74.30	6	4,235	0.14%
2021/07/22	12	79.44	6	78.98	79.20	6	4,227	0.14%
2021/07/21	4	73.75	10	74.62	73.10	-6	3,804	-0.16%
2021/07/20	2	73.75	35	74.64	73.30	-33	3,772	-0.87%
2021/07/19	22	74.09	15	75.01	76.00	7	3,730	0.19%
2021/07/16	7	73.79	1	73.60	73.90	6	3,668	0.16%
2021/07/15	2	72.20	0	0.00	72.20	2	3,629	0.06%
2021/07/14	1	73.00	11	72.60	72.80	-10	3,654	-0.27%
2021/07/13	4	74.60	5	74.48	74.30	-1	3,585	-0.03%
2021/07/12	8	72.86	9	72.70	72.70	-1	3,359	-0.03%
2021/07/09	12	72.65	8	72.59	72.20	4	3,319	0.12%
2021/07/08	16	71.76	11	71.82	71.80	5	3,293	0.15%
2021/07/07	33	71.04	16	71.33	71.60	17	3,311	0.51%
2021/07/06	5	67.92	14	68.21	68.90	-9	3,143	-0.29%
2021/07/05	3	66.97	2	66.70	66.70	1	3,269	0.03%
2021/07/02	4	65.68	3	65.10	65.60	1	3,549	0.03%
2021/07/01	9	66.12	6	66.70	65.70	3	3,642	0.08%
2021/06/30	6	66.88	6	67.15	69.00	0	3,678	0.00%
2021/06/29	5	66.92	8	66.69	65.10	-3	3,644	-0.08%
2021/06/28	1	65.00	0	0.00	64.90	1	3,595	0.03%
2021/06/25	0	0.00	1	64.20	64.20	-1	3,629	-0.03%
2021/06/23	4	63.90	4	63.73	64.00	0	3,697	0.00%
2021/06/22	2	62.50	2	62.40	62.60	0	3,713	0.00%
2021/06/21	7	63.09	5	63.82	62.60	2	3,716	0.05%
2021/06/18	4	65.70	4	65.60	65.30	0	3,751	0.00%
2021/06/17	9	65.74	4	66.77	66.80	5	3,826	0.13%
2021/06/16	3	63.80	9	63.36	63.70	-6	3,748	-0.16%
2021/06/15	5	63.10	2	63.80	63.40	3	3,738	0.08%
2021/06/11	3	61.70	4	61.85	61.50	-1	3,713	-0.03%
2021/06/10	1	62.10	2	61.95	62.00	-1	3,757	-0.03%
2021/06/09	3	61.60	5	61.34	61.40	-2	3,761	-0.05%
2021/06/08	4	61.70	4	61.35	61.60	0	3,768	0.00%
2021/06/07	5	59.90	0	0.00	60.40	5	3,826	0.13%
2021/06/04	1	60.70	0	0.00	60.40	1	3,827	0.03%
2021/06/03	1	61.10	4	61.50	61.40	-3	3,851	-0.08%
2021/06/02	10	61.59	3	60.70	61.00	7	3,858	0.18%
2021/06/01	1	61.90	0	0.00	62.50	1	3,853	0.03%
2021/05/27	4	60.90	5	60.24	60.40	-1	3,865	-0.03%
2021/05/26	2	60.50	2	60.75	60.80	0	3,871	0.00%
2021/05/25	0	0.00	2	60.80	61.10	-2	3,874	-0.05%
2021/05/24	1	58.60	1	58.00	58.00	0	3,878	0.00%
2021/05/21	7	59.09	2	59.30	58.70	5	3,914	0.13%
2021/05/20	11	58.75	14	58.53	57.50	-3	4,001	-0.07%
2021/05/19	6	57.63	7	57.53	58.40	-1	4,066	-0.02%
2021/05/18	7	53.80	6	55.30	56.70	1	4,058	0.02%
2021/05/17	1	53.00	5	54.14	51.60	-4	4,088	-0.10%
2021/05/14	5	61.04	1	58.60	57.10	4	4,057	0.10%
2021/05/13	2	58.10	16	55.98	56.90	-14	4,011	-0.35%
2021/05/12	16	60.51	12	60.53	57.50	4	3,990	0.10%
2021/05/11	16	64.44	18	63.61	62.00	-2	3,935	-0.05%
2021/05/10	1	67.60	1	68.80	67.30	0	3,897	0.00%
2021/05/07	5	69.22	10	69.07	69.00	-5	3,889	-0.13%
2021/05/06	6	66.80	3	66.23	65.90	3	3,840	0.08%
2021/05/05	6	67.35	8	66.80	65.60	-2	3,817	-0.05%
2021/05/04	16	66.48	16	66.27	67.50	0	3,813	0.00%
2021/05/03	6	70.17	3	69.80	68.80	3	3,789	0.08%
2021/04/29	7	73.21	8	73.58	73.20	-1	3,743	-0.03%
2021/04/28	6	72.57	12	73.90	74.20	-6	3,688	-0.16%
2021/04/27	4	70.28	7	70.31	71.20	-3	3,497	-0.09%
2021/04/26	9	69.03	0	0.00	69.00	9	3,456	0.26%
2021/04/23	1	69.20	9	69.20	68.80	-8	3,462	-0.23%
2021/04/22	9	71.14	2	70.45	68.50	7	3,473	0.20%
2021/04/21	8	71.99	8	71.90	71.80	0	3,441	0.00%
2021/04/20	13	72.55	7	72.53	73.20	6	3,452	0.17%
2021/04/19	0	0.00	11	70.23	70.30	-11	3,435	-0.32%
2021/04/16	3	70.00	1	69.70	69.70	2	3,654	0.05%
2021/04/15	2	70.25	1	69.50	70.60	1	3,737	0.03%
2021/04/14	20	71.05	4	70.68	69.60	16	3,748	0.43%
2021/04/13	21	73.29	18	73.35	70.60	3	3,731	0.08%
2021/04/12	3	76.13	13	76.42	74.90	-10	3,660	-0.27%
2021/04/09	11	74.64	10	75.32	74.80	1	3,529	0.03%
2021/04/08	18	72.34	31	72.61	74.50	-13	3,342	-0.39%
2021/04/07	12	69.66	10	70.10	70.30	2	3,081	0.06%
2021/04/06	9	69.36	57	69.43	69.90	-48	3,078	-1.56%
2021/04/01	2	68.20	4	67.80	68.20	-2	3,004	-0.07%
2021/03/31	0	0.00	86	67.81	67.40	-86	3,007	-2.86%
2021/03/30	1	67.80	2	67.55	68.00	-1	3,170	-0.03%
2021/03/29	2	67.80	2	67.65	68.00	0	3,158	0.00%
2021/03/26	13	66.83	2	67.00	67.10	11	3,138	0.35%
2021/03/25	3	65.97	11	65.94	65.80	-8	3,161	-0.25%
2021/03/24	10	67.38	1	66.91	67.10	9	3,182	0.28%
2021/03/23	7	68.21	10	67.21	67.60	-3	3,249	-0.09%
2021/03/22	45	67.45	5	67.92	68.20	40	3,243	1.23%
2021/03/19	3	64.90	1	64.80	65.00	2	3,258	0.06%
2021/03/18	5	65.64	0	0.00	65.70	5	3,367	0.15%
2021/03/17	2	65.95	1	65.30	65.90	1	3,615	0.03%
2021/03/16	28	66.90	5	66.64	66.00	23	3,957	0.58%
2021/03/15	3	64.77	0	0.00	65.30	3	4,366	0.07%
2021/03/12	2	65.00	1	64.60	64.80	1	4,388	0.02%
2021/03/11	5	65.78	4	65.20	65.10	1	4,451	0.02%
2021/03/10	1	63.30	1	63.60	63.20	0	4,422	0.00%
2021/03/09	4	63.50	1	65.00	63.30	3	4,489	0.07%
2021/03/08	4	65.33	2	65.25	64.50	2	4,512	0.04%
2021/03/05	2	66.55	0	0.00	66.40	2	4,685	0.04%
2021/03/04	4	66.85	0	0.00	66.30	4	4,720	0.08%
2021/03/02	1	68.00	1	65.80	65.50	0	4,733	0.00%
2021/02/26	0	0.00	2	67.10	67.00	-2	4,836	-0.04%
2021/02/25	3	67.47	3	67.90	67.90	0	4,996	0.00%
2021/02/24	5	67.94	2	68.30	67.40	3	5,040	0.06%
2021/02/23	6	68.52	8	69.33	69.00	-2	5,273	-0.04%
2021/02/22	8	69.04	4	68.98	69.00	4	5,389	0.07%
2021/02/19	2	65.90	6	66.43	67.00	-4	5,353	-0.07%
2021/02/17	3	64.80	2	65.15	64.50	1	5,434	0.02%
2021/02/03	0	0.00	1	60.40	60.40	-1	6,063	-0.02%
2021/02/02	1	61.30	0	0.00	60.90	1	6,240	0.02%
2021/02/01	2	59.45	2	59.20	59.90	0	6,368	0.00%
2021/01/28	2	62.05	8	62.23	61.80	-6	6,655	-0.09%
2021/01/26	1.1	64.12	1	64.70	62.80	0.1	7,666	0.00%
2021/01/25	3	64.53	1	65.10	63.70	2	7,649	0.03%
2021/01/21	3	62.83	31	63.64	61.30	-28	7,605	-0.37%
2021/01/20	1	63.40	1	64.60	62.80	0	7,577	0.00%
2021/01/19	3	66.27	2	66.60	66.20	1	7,534	0.01%
2021/01/18	1	66.20	1	66.40	66.00	0	7,539	0.00%
2021/01/15	0	0.00	28	67.24	67.00	-28	7,514	-0.37%
2021/01/14	3	68.60	0	0.00	69.00	3	7,467	0.04%
2021/01/13	2	68.45	4	68.38	68.30	-2	7,433	-0.03%
2021/01/12	4	67.93	1	68.40	67.20	3	7,388	0.04%
2021/01/11	27	69.84	47	71.26	68.90	-20	7,324	-0.27%
2021/01/08	29	67.25	10	67.19	67.60	19	7,102	0.27%
2021/01/07	3	65.97	1	66.10	65.40	2	6,988	0.03%
2021/01/06	5	65.36	1	64.40	64.90	4	6,963	0.06%
2021/01/05	2	67.90	2	67.55	67.00	0	6,910	0.00%
2021/01/04	2	66.20	0.1	66.20	66.20	1.9	6,848	0.03%
2020/12/31	0	0.00	2	66.70	66.60	-2	6,834	-0.03%
2020/12/30	8	67.30	0	0.00	67.30	8	6,800	0.12%
2020/12/29	3	67.30	9	67.37	66.70	-6	6,763	-0.09%
2020/12/28	11	65.84	2	65.90	65.80	9	6,659	0.14%
2020/12/24	21	68.22	3	68.23	66.10	18	6,638	0.27%
2020/12/23	5	64.36	1	64.30	64.80	4	6,457	0.06%
2020/12/22	3	64.77	0	0.00	63.50	3	6,439	0.05%
2020/12/18	1	66.40	1	65.80	65.00	0	6,365	0.00%
2020/12/17	1	65.80	16	66.61	66.50	-15	6,316	-0.24%
2020/12/16	5	68.12	1	67.90	67.30	4	6,240	0.06%
2020/12/15	26	68.16	2	68.25	66.30	24	6,205	0.39%
2020/12/14	20	71.84	14	71.37	70.70	6	6,088	0.10%
2020/12/11	29	71.14	31	71.26	71.60	-2	6,031	-0.03%
2020/12/10	21	70.57	22	72.15	70.00	-1	5,796	-0.02%
2020/12/09	35	70.71	21	69.71	70.20	14	5,449	0.26%
2020/12/07	6	65.10	1	66.50	65.20	5	4,955	0.10%
2020/12/04	3	65.00	2	65.40	66.00	1	4,874	0.02%
2020/12/03	2	66.40	0	0.00	65.30	2	4,855	0.04%
2020/12/02	5	65.30	2	64.80	64.80	3	4,781	0.06%
2020/12/01	7	66.30	17	65.84	65.80	-10	4,740	-0.21%
2020/11/30	4	64.85	5	65.14	64.30	-1	4,559	-0.02%
2020/11/27	8	64.21	3	64.33	64.30	5	4,527	0.11%
2020/11/26	4	63.80	0	0.00	64.30	4	4,548	0.09%
2020/11/25	13	63.78	5	63.50	63.30	8	4,518	0.18%
2020/11/24	8	66.94	5	66.80	65.00	3	4,402	0.07%
2020/11/20	21	67.74	10	67.57	66.10	11	4,237	0.26%
2020/11/19	3	65.37	19	65.67	66.40	-16	3,957	-0.40%
2020/11/18	3	63.90	2	64.30	64.20	1	3,780	0.03%
2020/11/17	12	63.48	0	0.00	62.80	12	3,707	0.32%
2020/11/16	1	65.40	0	0.00	64.10	1	3,670	0.03%
2020/11/12	4	63.88	12	64.26	64.20	-8	3,501	-0.23%
2020/11/11	38	64.39	35	64.41	63.90	3	3,355	0.09%
2020/11/10	16	61.31	16	61.68	61.90	0	2,916	0.00%
2020/11/09	3	60.80	7	61.99	60.60	-4	2,751	-0.15%
2020/11/06	12	60.60	26	61.47	60.10	-14	2,648	-0.53%
2020/11/05	9	60.49	10	60.55	61.50	-1	2,593	-0.04%
2020/11/04	9	59.72	71	60.62	60.90	-62	2,456	-2.52%
2020/11/03	0	57.90	20	58.22	58.70	-20	1,875	-1.07%
2020/11/02	4	53.25	1	53.30	53.40	3	1,662	0.18%
2020/10/30	2	53.40	0	0.00	53.00	2	1,866	0.11%
2020/10/29	3	52.80	0	0.00	53.10	3	1,875	0.16%
2020/10/22	2	54.20	3	54.90	54.20	-1	1,880	-0.05%
2020/10/21	1	55.80	5	55.78	54.70	-4	1,894	-0.21%
2020/10/20	9	55.39	5	55.22	55.30	4	1,901	0.21%
2020/10/19	0	0.00	1	54.80	54.70	-1	1,894	-0.05%
2020/10/16	7	54.83	2	55.25	54.10	5	1,897	0.26%
2020/10/15	0	0.00	1	54.00	54.20	-1	1,874	-0.05%
2020/10/13	0	0.00	1	53.70	53.70	-1	1,865	-0.05%
2020/10/12	5	53.08	1	53.10	53.00	4	1,859	0.22%
2020/10/08	1	54.10	3	53.83	53.70	-2	1,870	-0.11%
2020/10/07	0	0.00	1	53.30	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	1	53.50	53.50	-1	1,901	-0.05%
2020/09/30	1	52.00	0	0.00	52.90	1	1,956	0.05%
2020/09/29	3	54.33	1	53.30	52.10	2	1,989	0.10%
2020/09/28	1	51.20	0	0.00	51.50	1	2,020	0.05%
2020/09/25	1	51.00	0	0.00	50.80	1	2,054	0.05%
2020/09/24	1	51.80	20	51.80	51.70	-19	2,058	-0.92%
2020/09/22	2	54.30	0	0.00	53.60	2	2,063	0.10%
2020/09/21	5	54.20	0	0.00	54.20	5	2,082	0.24%
2020/09/17	1	55.60	0	0.00	55.50	1	2,063	0.05%
2020/09/16	2	55.50	1	55.90	55.30	1	2,061	0.05%
2020/09/14	0	0.00	1	54.50	54.50	-1	2,001	-0.05%
2020/09/09	0	0.00	7	53.47	54.30	-7	2,026	-0.35%
2020/09/08	5	53.84	0	0.00	53.70	5	2,034	0.25%
2020/09/03	1	54.50	1	54.50	54.40	0	2,077	0.00%
2020/09/02	1	55.10	0	0.00	54.80	1	2,096	0.05%
2020/09/01	1	55.80	0	0.00	55.50	1	2,127	0.05%
2020/08/27	1	53.80	0	0.00	53.70	1	2,341	0.04%
2020/08/26	2	54.15	1	53.90	54.10	1	2,335	0.04%
2020/08/20	3	54.33	20	50.81	51.00	-17	2,321	-0.73%
2020/08/18	0	0.00	3	55.33	54.70	-3	2,275	-0.13%
2020/08/17	1	55.10	1	55.00	55.50	0	2,278	0.00%
2020/08/14	3	54.83	0	0.00	55.30	3	2,269	0.13%
2020/08/13	3	55.57	0	0.00	54.50	3	2,282	0.13%
2020/08/12	4	55.58	0	0.00	55.20	4	2,287	0.17%
2020/08/11	1	55.80	4	56.75	55.80	-3	2,272	-0.13%
2020/08/10	5	56.54	0	0.00	57.50	5	2,196	0.23%
2020/08/07	14	57.41	5	57.52	57.30	9	2,208	0.41%
2020/08/06	1	55.80	10	56.78	56.30	-9	2,128	-0.42%
2020/08/05	3	56.00	1	56.60	56.70	2	2,022	0.10%
2020/08/03	8	51.10	0	0.00	50.50	8	1,865	0.43%
2020/07/31	2	50.20	0	0.00	50.10	2	1,878	0.11%
2020/07/30	0	0.00	30	50.10	50.30	-30	1,916	-1.57%
2020/07/28	4	50.98	0	0.00	49.50	4	2,084	0.19%
2020/07/27	0	0.00	1	52.00	51.60	-1	2,241	-0.04%
2020/07/23	0	0.00	1	52.40	52.40	-1	2,321	-0.04%
2020/07/20	2	51.30	0	0.00	51.10	2	2,519	0.08%
2020/07/17	1	51.80	1	51.50	51.30	0	2,629	0.00%
2020/07/15	3	52.70	7	51.80	51.70	-4	2,739	-0.15%
2020/07/14	8	53.14	1	53.00	52.50	7	2,823	0.25%
2020/07/13	0	0.00	3	54.97	55.10	-3	3,018	-0.10%
2020/07/10	2	55.20	6	55.90	53.90	-4	3,143	-0.13%
2020/07/08	2	57.70	1	57.70	56.80	1	3,152	0.03%
2020/07/07	36	57.82	8	56.55	57.90	28	3,248	0.86%
2020/07/06	10	55.45	1	56.20	56.40	9	3,367	0.27%
2020/07/03	2	55.30	0	0.00	54.50	2	3,486	0.06%
2020/06/30	0	0.00	5	53.02	53.80	-5	3,573	-0.14%
2020/06/29	3	53.90	13	54.01	53.90	-10	3,572	-0.28%
2020/06/24	0	0.00	1	55.00	54.90	-1	3,583	-0.03%
2020/06/22	1	55.20	1	55.10	55.00	0	3,655	0.00%
2020/06/19	1	55.30	1	55.30	55.00	0	3,710	0.00%
2020/06/18	1	55.40	0	0.00	55.60	1	3,736	0.03%
2020/06/12	6	54.18	5	54.60	55.40	1	3,913	0.03%
2020/06/10	1	59.00	1	58.40	58.40	0	3,988	0.00%
2020/06/09	4	59.10	9	59.00	58.50	-5	4,054	-0.12%
2020/06/08	5	58.40	6	58.80	59.00	-1	4,095	-0.02%
2020/06/05	14	59.17	4	59.23	58.90	10	4,081	0.25%
2020/06/04	2	58.85	2	58.60	58.10	0	4,023	0.00%
2020/06/03	2	56.20	1	56.20	56.20	1	3,911	0.03%
2020/06/02	2	55.90	3	56.07	55.80	-1	3,911	-0.03%
2020/06/01	4	56.40	0	0.00	56.10	4	3,922	0.10%
2020/05/29	2	54.70	0	0.00	54.60	2	3,927	0.05%
2020/05/28	0	0.00	2	55.15	54.30	-2	3,969	-0.05%
2020/05/27	4	55.95	0	0.00	55.50	4	4,009	0.10%
2020/05/26	3	56.20	1	55.70	54.90	2	4,076	0.05%
2020/05/22	0	0.00	0	54.30	54.30	0	4,210	0.00%
2020/05/20	2	56.10	1	56.00	55.80	1	4,278	0.02%
2020/05/19	0	0.00	1	55.30	55.80	-1	4,295	-0.02%
2020/05/18	1	55.00	0	0.00	54.20	1	4,394	0.02%
2020/05/14	2	57.75	26	58.39	56.10	-24	4,569	-0.53%
2020/05/13	1	58.30	3	57.13	58.40	-2	4,561	-0.04%
2020/05/12	4	57.78	3	58.00	57.90	1	4,570	0.02%
2020/05/11	1	57.80	0	0.00	58.20	1	4,593	0.02%
2020/05/08	15	57.75	0	0.00	57.50	15	4,647	0.32%
2020/05/07	3	58.67	3	58.57	58.70	0	4,641	0.00%
2020/05/06	11	58.77	12	58.40	58.40	-1	4,650	-0.02%
2020/05/05	25	60.56	45	60.39	59.00	-20	4,665	-0.43%
2020/05/04	5	58.20	5	58.20	58.40	0	4,627	0.00%
2020/04/30	27	60.32	9	60.76	59.80	18	4,720	0.38%
2020/04/29	0	0.00	5	57.84	58.30	-5	4,621	-0.11%
2020/04/28	4	58.05	10	57.81	57.50	-6	4,640	-0.13%
2020/04/27	29	57.84	3	57.80	57.50	26	4,619	0.56%
2020/04/24	2	56.90	2	57.50	56.50	0	4,558	0.00%
2020/04/23	1	56.60	1	58.00	56.50	0	4,548	0.00%
2020/04/22	5	56.18	4	56.58	57.20	1	4,547	0.02%
2020/04/21	3	55.87	1	55.40	54.80	2	4,497	0.04%
2020/04/20	1	56.70	0	0.00	56.90	1	4,586	0.02%
2020/04/17	33	56.56	2	56.50	55.70	31	4,595	0.67%
2020/04/16	7	57.34	7	57.41	57.00	0	4,567	0.00%
2020/04/15	4	55.50	5	55.00	56.90	-1	4,479	-0.02%
2020/04/14	3	51.93	4	51.70	51.80	-1	4,516	-0.02%
2020/04/13	2	51.15	0	0.00	50.20	2	4,737	0.04%
2020/04/10	4	52.28	3	53.57	51.80	1	4,886	0.02%
2020/04/09	5	52.22	9	53.06	51.60	-4	5,264	-0.08%
2020/04/08	6	47.33	7	48.30	50.70	-1	5,168	-0.02%
2020/04/07	4	45.94	2	46.15	46.10	2	5,205	0.04%
2020/04/01	2	42.13	2	42.20	42.50	0	5,782	0.00%
2020/03/31	0	0.00	1	42.65	42.00	-1	6,199	-0.02%
2020/03/27	5	42.64	6	42.57	41.80	-1	6,880	-0.01%
2020/03/26	3	40.85	3	41.00	42.05	0	6,853	0.00%
2020/03/25	1	42.00	2	42.15	42.00	-1	6,947	-0.01%
2020/03/24	2	40.05	1	40.05	40.35	1	6,946	0.01%
2020/03/23	5	37.00	7	37.06	37.60	-2	6,914	-0.03%
2020/03/20	1	38.60	0	0.00	38.65	1	6,902	0.01%
2020/03/19	0	0.00	3	36.05	35.15	-3	6,846	-0.04%
2020/03/18	6	40.40	7	40.46	39.05	-1	6,788	-0.01%
2020/03/17	3	42.03	2	42.25	41.00	1	6,745	0.01%
2020/03/16	1	45.10	0	0.00	43.80	1	6,691	0.01%
2020/03/13	5	46.21	11	46.20	47.20	-6	6,648	-0.09%
2020/03/12	2	53.05	5	53.06	51.30	-3	6,626	-0.05%
2020/03/11	3	58.27	2	57.85	56.70	1	6,598	0.02%
2020/03/10	2	55.90	1	58.60	58.90	1	6,611	0.02%
2020/03/09	3	58.03	3	58.40	57.40	0	6,692	0.00%
2020/03/05	1	60.90	1	61.30	61.20	0	6,938	0.00%
2020/03/04	4	59.43	1	59.70	60.20	3	6,922	0.04%
2020/03/03	4	61.95	0	0.00	61.10	4	6,896	0.06%
2020/03/02	1	60.80	0	0.00	61.50	1	6,899	0.01%
2020/02/27	7	61.81	0	0.00	60.60	7	6,896	0.10%
2020/02/26	3	65.67	2	65.05	64.60	1	6,821	0.01%
2020/02/25	4	67.43	4	66.40	66.70	0	6,763	0.00%
2020/02/24	2	65.60	2	66.10	66.10	0	6,677	0.00%
2020/02/21	3	67.27	9	67.11	66.70	-6	6,655	-0.09%
2020/02/20	7	67.03	0	0.00	67.00	7	6,595	0.11%
2020/02/19	7	67.99	2	67.25	67.60	5	6,554	0.08%
2020/02/18	9	67.40	7	67.44	68.00	2	6,440	0.03%
2020/02/17	1	64.70	0	0.00	64.80	1	6,253	0.02%
2020/02/14	0	0.00	5	65.40	65.20	-5	6,305	-0.08%
2020/02/12	6	65.13	0	0.00	65.50	6	6,278	0.10%
2020/02/11	4	65.58	8	65.84	65.20	-4	6,244	-0.06%
2020/02/10	4	63.28	1	64.00	64.00	3	6,183	0.05%
2020/02/07	13	64.93	3	64.67	63.60	10	6,187	0.16%
2020/02/06	7	65.30	4	65.43	64.50	3	6,158	0.05%
2020/02/05	2	64.55	7	65.04	64.00	-5	6,112	-0.08%
2020/02/04	8	63.68	4	63.60	65.20	4	6,057	0.07%
2020/02/03	0	0.00	8	57.10	60.50	-8	5,954	-0.13%
2020/01/31	6	62.18	1	61.50	61.30	5	5,894	0.08%
2020/01/30	3	63.83	2	63.20	62.40	1	5,865	0.02%
2020/01/20	1	69.30	0	0.00	69.30	1	5,826	0.02%
2020/01/17	0	0.00	1	70.00	69.70	-1	5,830	-0.02%
2020/01/16	3	70.17	2	70.55	70.20	1	5,867	0.02%
2020/01/15	2	69.55	0	0.00	69.40	2	5,798	0.03%
2020/01/14	6	70.20	5	70.42	70.50	1	5,765	0.02%
2020/01/13	2	67.20	0	0.00	68.30	2	5,727	0.03%
2020/01/10	0	0.00	1	67.50	68.30	-1	5,671	-0.02%
2020/01/09	0	0.00	9	70.09	68.70	-9	5,628	-0.16%
2020/01/08	16	67.34	5	66.92	68.90	11	5,564	0.20%
2020/01/07	15	69.04	12	67.64	67.00	3	5,492	0.05%
2020/01/06	7	72.30	5	72.34	72.50	2	5,285	0.04%
2020/01/03	13	74.14	28	74.03	72.00	-15	5,151	-0.29%
2020/01/02	0	0.00	13	70.85	70.60	-13	4,706	-0.28%
2019/12/31	11	72.14	10	71.90	71.10	1	4,680	0.02%
2019/12/30	11	71.87	45	71.71	72.10	-34	4,579	-0.74%
2019/12/27	6	68.80	31	69.15	69.70	-25	4,286	-0.58%
2019/12/26	42	68.25	34	68.65	66.90	8	4,099	0.20%
2019/12/25	6	65.77	10	65.94	67.60	-4	4,031	-0.10%
2019/12/24	6	62.07	11	62.07	62.60	-5	3,940	-0.13%
2019/12/23	1	60.50	0	0.00	60.50	1	3,961	0.03%
2019/12/20	7	61.93	5	61.44	60.70	2	3,944	0.05%
2019/12/19	0	0.00	2	60.40	60.40	-2	3,818	-0.05%
2019/12/18	1	59.30	0	0.00	59.50	1	3,761	0.03%
2019/12/17	1	59.40	0	0.00	59.10	1	3,754	0.03%
2019/12/16	1	59.10	0	0.00	59.50	1	3,745	0.03%
2019/12/13	1	58.10	0	0.00	58.10	1	3,737	0.03%
2019/12/10	11	60.01	0	0.00	59.30	11	3,738	0.29%
2019/12/09	3	61.33	0	0.00	60.40	3	3,723	0.08%
2019/12/06	3	60.50	2	60.40	60.40	1	3,669	0.03%
2019/12/05	10	60.66	3	60.43	60.00	7	3,643	0.19%
2019/12/04	21	60.62	18	60.49	60.00	3	3,623	0.08%
2019/12/03	7	60.47	3	60.00	60.50	4	3,554	0.11%
2019/12/02	0	0.00	1	57.40	57.10	-1	3,278	-0.03%
2019/11/29	0	0.00	2	56.70	56.70	-2	3,289	-0.06%
2019/11/27	4	58.50	2	57.35	58.10	2	3,546	0.06%
2019/11/26	7	57.74	3	57.60	57.20	4	3,513	0.11%
2019/11/25	1	55.60	0	0.00	55.60	1	3,502	0.03%
2019/11/20	3	55.57	2	55.60	55.40	1	3,538	0.03%
2019/11/19	0	0.00	1	56.60	56.60	-1	3,542	-0.03%
2019/11/18	2	57.40	0	0.00	56.60	2	3,543	0.06%
2019/11/14	2	57.10	2	56.70	56.60	0	3,565	0.00%
2019/11/13	3	58.07	3	57.60	57.20	0	3,560	0.00%
2019/11/11	2	55.00	23	54.80	54.70	-21	3,513	-0.60%
2019/11/08	0	0.00	2	57.50	57.30	-2	3,494	-0.06%
2019/11/05	1	58.70	0	0.00	58.70	1	3,522	0.03%
2019/11/01	2	58.50	2	58.20	58.70	0	3,585	0.00%
2019/10/31	2	61.30	0	0.00	59.90	2	3,564	0.06%
2019/10/30	6	60.37	2	60.20	60.20	4	3,557	0.11%
2019/10/29	8	60.64	0	0.00	59.80	8	3,573	0.22%
2019/10/28	2	61.00	0	0.00	60.90	2	3,698	0.05%
2019/10/25	7	61.61	3	61.73	61.30	4	3,693	0.11%
2019/10/24	5	62.02	3	62.00	62.00	2	3,672	0.05%
2019/10/23	0	0.00	5	60.74	60.80	-5	3,605	-0.14%
2019/10/22	0	0.00	21	61.20	60.70	-21	3,608	-0.58%
2019/10/21	6	61.15	6	61.63	61.50	0	3,595	0.00%
2019/10/17	2	59.80	0	0.00	59.90	2	3,499	0.06%
2019/10/16	8	60.21	35	60.35	59.40	-27	3,496	-0.77%
2019/10/15	10	61.92	35	61.74	61.20	-25	3,445	-0.73%
2019/10/14	33	61.19	5	61.40	60.90	28	3,342	0.84%
2019/10/09	6	60.78	1	59.90	60.80	5	3,319	0.15%
2019/10/08	9	60.68	0	0.00	59.80	9	3,280	0.27%
2019/10/07	4	61.45	3	61.07	60.50	1	3,234	0.03%
2019/10/04	18	60.32	3	60.33	60.40	15	3,199	0.47%
2019/10/03	6	59.80	11	59.90	60.30	-5	3,164	-0.16%
2019/10/02	195	60.65	187	60.84	60.80	8	3,158	0.25%	大買/大賣/
2019/10/01	287	62.10	258	61.64	61.70	29	3,055	0.95%	大買/大賣/
2019/09/27	27	58.97	10	58.62	59.70	17	2,837	0.60%
2019/09/26	21	57.22	23	57.19	56.80	-2	2,554	-0.08%
2019/09/25	2	54.35	0	0.00	53.90	2	2,294	0.09%
2019/09/23	1	55.20	0	0.00	54.90	1	2,358	0.04%
2019/09/20	2	55.10	1	54.80	54.40	1	2,380	0.04%
2019/09/19	1	54.50	0	0.00	54.30	1	2,388	0.04%
2019/09/17	1	56.00	0	0.00	54.80	1	2,495	0.04%
2019/09/16	1	54.20	4	54.30	54.30	-3	2,507	-0.12%
2019/09/09	2	53.70	0	0.00	53.60	2	2,785	0.07%
2019/09/06	0	0.00	1	55.40	54.40	-1	2,813	-0.04%
2019/09/05	2	56.00	0	0.00	55.40	2	2,799	0.07%
2019/09/03	2	55.40	2	55.40	54.90	0	2,772	0.00%
2019/09/02	3	56.13	4	55.90	55.70	-1	2,768	-0.04%
2019/08/30	9	55.11	4	54.90	55.50	5	2,728	0.18%
2019/08/28	2	51.50	0	0.00	51.00	2	2,681	0.07%
2019/08/22	1	54.20	1	53.50	53.40	0	2,760	0.00%
2019/08/20	0	0.00	5	54.54	54.10	-5	2,937	-0.17%
2019/08/19	1	54.70	0	0.00	54.90	1	2,962	0.03%
2019/08/14	1	54.50	0	0.00	53.90	1	3,327	0.03%
2019/08/13	2	54.25	0	0.00	54.10	2	3,330	0.06%
2019/08/12	1	55.60	0	0.00	55.30	1	3,338	0.03%
2019/08/08	1	55.30	0	0.00	54.80	1	3,355	0.03%
2019/08/07	1	56.00	0	0.00	54.10	1	3,384	0.03%
2019/08/05	1	59.40	0	0.00	58.70	1	3,380	0.03%
2019/08/02	1	61.50	0	0.00	61.50	1	3,378	0.03%
2019/07/31	1	62.50	0	0.00	62.80	1	3,433	0.03%
2019/07/30	10	64.68	11	63.53	63.30	-1	3,413	-0.03%
2019/07/26	0	0.00	1	62.00	62.00	-1	3,304	-0.03%
2019/07/25	5	61.80	0	0.00	62.00	5	3,310	0.15%
2019/07/24	4	62.00	1	61.70	61.70	3	3,357	0.09%
2019/07/23	1	61.10	0	0.00	61.10	1	3,424	0.03%
2019/07/22	0	0.00	2	60.70	60.20	-2	3,426	-0.06%
2019/07/18	3	62.10	0	0.00	61.00	3	3,461	0.09%
2019/07/12	3	63.40	0	0.00	63.60	3	3,669	0.08%
2019/07/10	2	63.60	4	63.63	63.70	-2	3,869	-0.05%
2019/07/09	1	67.50	77	67.34	67.10	-76	3,870	-1.96%
2019/07/08	1	68.60	45	69.15	68.30	-44	3,891	-1.13%
2019/07/05	1	70.30	2	70.20	70.30	-1	4,010	-0.02%
2019/07/04	18	70.27	8	70.11	70.10	10	4,133	0.24%
2019/07/03	1	68.40	20	69.05	68.10	-19	4,279	-0.44%
2019/07/02	0	0.00	6	67.92	67.70	-6	4,259	-0.14%
2019/07/01	8	67.71	5	67.80	67.80	3	4,317	0.07%
2019/06/28	2	66.70	17	66.70	66.50	-15	4,294	-0.35%
2019/06/27	1	66.70	1	66.80	66.60	0	4,358	0.00%
2019/06/26	7	66.90	8	66.71	66.60	-1	4,468	-0.02%
2019/06/25	2	67.00	15	66.87	66.30	-13	4,476	-0.29%
2019/06/24	12	67.19	12	67.24	67.60	0	4,471	0.00%
2019/06/21	2	66.05	11	66.02	66.00	-9	4,425	-0.20%
2019/06/20	7	66.81	6	66.70	66.50	1	4,435	0.02%
2019/06/19	1	64.80	20	64.34	64.50	-19	4,492	-0.42%
2019/06/18	0	0.00	15	64.30	63.60	-15	4,496	-0.33%
2019/06/17	1	64.10	7	64.00	64.90	-6	4,512	-0.13%
2019/06/14	4	63.85	3	63.53	63.50	1	4,501	0.02%
2019/06/13	2	63.40	16	62.50	62.40	-14	4,489	-0.31%
2019/06/12	2	63.80	0	0.00	62.90	2	4,576	0.04%
2019/06/11	3	62.57	39	62.70	63.40	-36	4,600	-0.78%
2019/06/10	2	62.55	0	0.00	62.90	2	4,604	0.04%
2019/06/06	2	62.90	3	62.73	61.80	-1	4,652	-0.02%
2019/06/05	6	66.18	8	65.21	64.10	-2	4,644	-0.04%
2019/06/04	2	65.60	2	65.85	65.10	0	4,667	0.00%
2019/06/03	1	64.30	0	0.00	64.40	1	4,618	0.02%
2019/05/31	1	64.40	1	64.10	63.80	0	4,631	0.00%
2019/05/30	1	63.40	11	63.18	63.90	-10	4,632	-0.22%
2019/05/29	3	63.20	15	63.11	63.50	-12	4,663	-0.26%
2019/05/28	20	62.94	25	63.85	62.70	-5	4,810	-0.10%
2019/05/27	20	66.17	22	65.55	65.20	-2	4,898	-0.04%
2019/05/24	2	64.10	6	64.58	64.40	-4	4,895	-0.08%
2019/05/23	7	64.64	12	64.78	64.10	-5	5,218	-0.10%
2019/05/22	17	66.53	21	67.06	65.90	-4	5,268	-0.08%
2019/05/21	6	64.35	21	64.03	66.00	-15	5,385	-0.28%
2019/05/20	0	0.00	4	61.68	61.40	-4	5,363	-0.07%
2019/05/17	1	61.50	0	0.00	61.60	1	5,665	0.02%
2019/05/16	1	62.20	1	61.40	61.40	0	5,849	0.00%
2019/05/15	10	62.53	2	62.70	63.50	8	6,244	0.13%
2019/05/14	4	58.65	3	58.87	60.40	1	6,722	0.01%
2019/05/13	28	62.20	6	60.60	60.10	22	6,998	0.31%
2019/05/10	2	64.10	4	64.23	62.70	-2	6,989	-0.03%
2019/05/09	5	65.52	2	63.40	63.60	3	6,969	0.04%
2019/05/08	3	66.10	1	66.90	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	23	69.23	5	69.00	68.20	18	7,101	0.25%
2019/05/03	42	70.54	3	70.77	71.00	39	7,100	0.55%
2019/05/02	45	69.59	1	70.00	70.00	44	7,104	0.62%
2019/04/30	91	68.96	54	68.31	69.70	37	7,143	0.52%
2019/04/29	33	69.35	3	69.00	69.00	30	7,263	0.41%
2019/04/26	3	72.20	3	72.60	72.20	0	7,232	0.00%
2019/04/25	10	72.20	5	72.50	72.90	5	7,294	0.07%
2019/04/24	7	73.84	7	73.73	73.20	0	7,325	0.00%
2019/04/23	10	74.29	12	73.67	73.60	-2	7,418	-0.03%
2019/04/22	16	75.68	7	75.44	75.70	9	7,419	0.12%
2019/04/19	8	76.13	29	75.86	76.00	-21	7,626	-0.28%
2019/04/18	13	77.40	3	77.70	75.60	10	7,724	0.13%
2019/04/17	10	76.91	10	77.44	76.80	0	7,822	0.00%
2019/04/16	4	75.80	18	75.61	75.70	-14	7,674	-0.18%
2019/04/15	7	75.81	14	75.73	75.60	-7	7,676	-0.09%
2019/04/12	10	75.76	10	75.51	75.00	0	7,733	0.00%
2019/04/11	9	78.33	4	77.33	76.60	5	7,723	0.06%
2019/04/10	12	77.96	9	77.64	76.80	3	7,584	0.04%
2019/04/09	10	76.88	10	77.80	76.60	0	7,474	0.00%
2019/04/08	2	74.70	3	74.77	73.60	-1	7,278	-0.01%
2019/04/03	2	73.50	2	74.10	74.40	0	7,305	0.00%
2019/04/02	0	0.00	1	72.90	72.60	-1	7,269	-0.01%
2019/04/01	3	74.17	14	74.61	73.20	-11	7,294	-0.15%
2019/03/29	6	74.68	6	75.02	74.00	0	7,264	0.00%
2019/03/28	2	73.55	60	73.07	73.10	-58	7,276	-0.80%
2019/03/27	2	73.05	2	73.20	73.40	0	7,382	0.00%
2019/03/26	1	73.10	91	72.52	72.30	-90	7,429	-1.21%
2019/03/25	3	72.63	4	72.68	72.00	-1	7,489	-0.01%
2019/03/22	13	74.48	9	75.18	74.70	4	7,512	0.05%
2019/03/21	6	72.48	5	72.64	72.80	1	7,397	0.01%
2019/03/20	6	71.80	5	71.54	72.30	1	7,516	0.01%
2019/03/19	6	71.65	9	71.67	71.30	-3	7,632	-0.04%
2019/03/18	5	72.00	5	71.90	71.90	0	7,771	0.00%
2019/03/15	12	72.01	14	71.95	71.60	-2	7,938	-0.03%
2019/03/14	6	71.98	6	71.07	71.00	0	8,057	0.00%
2019/03/13	5	71.80	7	71.76	71.90	-2	8,353	-0.02%
2019/03/12	7	72.33	13	71.93	71.70	-6	8,516	-0.07%
2019/03/11	7	70.11	9	70.64	71.50	-2	8,893	-0.02%
2019/03/08	10	69.27	7	69.09	69.60	3	8,968	0.03%
2019/03/07	3	70.27	16	69.99	70.50	-13	9,192	-0.14%
2019/03/06	2	73.15	2	73.35	72.40	0	9,738	0.00%
2019/03/05	1	72.50	0	0.00	72.20	1	10,232	0.01%
2019/03/04	11	72.23	3	72.30	73.60	8	10,311	0.08%
2019/02/27	27	73.27	85	72.14	71.80	-58	10,333	-0.56%
2019/02/26	12	77.03	14	78.11	76.30	-2	10,247	-0.02%
2019/02/25	11	77.68	1	77.30	76.50	10	10,412	0.10%
2019/02/22	21	78.26	29	78.47	77.10	-8	10,600	-0.08%
2019/02/21	14	76.84	23	76.77	78.10	-9	10,469	-0.09%
2019/02/20	10	78.11	19	77.60	76.70	-9	10,503	-0.09%
2019/02/19	8	76.90	8	76.61	76.10	0	10,694	0.00%
2019/02/18	11	77.19	18	77.08	76.60	-7	10,690	-0.07%
2019/02/15	39	74.59	6	73.22	73.60	33	10,588	0.31%
2019/02/14	43	77.07	14	76.51	76.40	29	10,592	0.27%
2019/02/13	14	73.72	14	74.58	75.90	0	10,412	0.00%
2019/02/12	5	66.02	11	66.58	69.00	-6	10,240	-0.06%
2019/02/11	0	0.00	2	62.60	62.80	-2	10,454	-0.02%
2019/01/30	2	61.90	0	0.00	61.90	2	10,752	0.02%
2019/01/29	6	62.00	1	61.90	62.10	5	11,015	0.05%
2019/01/28	14	63.98	16	63.57	62.80	-2	11,318	-0.02%
2019/01/25	18	63.34	22	63.43	63.30	-4	11,926	-0.03%
2019/01/24	0	0.00	9	62.00	62.00	-9	12,113	-0.07%
2019/01/23	16	62.09	1	61.90	62.50	15	12,250	0.12%
2019/01/22	9	62.73	2	63.05	62.60	7	12,402	0.06%
2019/01/21	101	64.61	112	64.10	63.70	-11	12,520	-0.09%	大買/大賣/
2019/01/18	5	61.90	1	62.30	62.20	4	12,571	0.03%
2019/01/17	116	62.87	121	62.12	61.20	-5	12,676	-0.04%	大買/大賣/
2019/01/16	25	62.32	26	61.84	61.80	-1	12,751	-0.01%
2019/01/15	110	62.46	95	62.22	61.90	15	12,833	0.12%	大買/
2019/01/14	0	0.00	3	60.70	60.80	-3	12,870	-0.02%
2019/01/11	193	62.45	188	63.09	61.00	5	13,041	0.04%	大買/大賣/
2019/01/10	10	61.37	8	61.08	60.60	2	12,973	0.02%
2019/01/09	25	60.31	15	61.05	61.90	10	13,042	0.08%
2019/01/08	1	56.70	0	0.00	57.30	1	13,120	0.01%
2019/01/07	6	56.83	17	56.56	56.60	-11	13,515	-0.08%
2019/01/04	12	54.93	22	55.03	54.90	-10	13,604	-0.07%
2019/01/03	2	58.45	8	57.91	57.10	-6	13,685	-0.04%
2019/01/02	8	59.14	0	0.00	59.00	8	13,958	0.06%
2018/12/28	7	60.19	1	60.10	59.90	6	14,233	0.04%
2018/12/27	8	61.50	8	60.94	60.50	0	14,413	0.00%
2018/12/26	7	61.19	5	61.30	59.00	2	14,462	0.01%
2018/12/25	5	60.02	11	60.07	60.10	-6	14,485	-0.04%
2018/12/24	5	61.80	7	61.71	62.10	-2	14,527	-0.01%
2018/12/22	1	61.60	2	61.55	61.30	-1	14,512	-0.01%
2018/12/21	7	60.63	6	61.58	63.00	1	14,582	0.01%
2018/12/20	12	61.60	12	60.73	60.00	0	14,517	0.00%
2018/12/19	3	64.47	20	64.40	63.60	-17	14,507	-0.12%
2018/12/18	4	64.30	6	64.08	63.90	-2	14,503	-0.01%
2018/12/17	5	65.30	9	65.94	65.60	-4	14,519	-0.03%
2018/12/14	12	64.88	2	65.00	65.50	10	14,576	0.07%
2018/12/13	4	66.40	5	67.42	67.10	-1	14,561	-0.01%
2018/12/12	6	68.70	13	68.62	68.80	-7	14,521	-0.05%
2018/12/11	5	67.90	6	68.38	66.70	-1	14,434	-0.01%
2018/12/10	18	65.27	19	65.47	67.20	-1	14,491	-0.01%
2018/12/07	32	69.32	31	69.35	69.70	1	14,415	0.01%
2018/12/06	19	69.38	3	66.47	67.30	16	14,448	0.11%
2018/12/05	14	73.38	16	73.55	73.00	-2	14,263	-0.01%
2018/12/04	21	76.90	15	76.79	75.50	6	14,275	0.04%
2018/12/03	2	76.00	10	75.94	76.40	-8	14,102	-0.06%
2018/11/30	16	68.95	18	69.22	69.50	-2	14,155	-0.01%
2018/11/29	39	67.84	61	68.09	68.10	-22	14,093	-0.16%
2018/11/28	10	63.18	19	63.08	65.30	-9	13,716	-0.07%
2018/11/27	4	59.20	9	59.10	59.40	-5	13,348	-0.04%
2018/11/26	3	58.77	4	58.63	58.60	-1	13,347	-0.01%
2018/11/23	6	57.77	6	57.60	57.80	0	13,458	0.00%
2018/11/22	18	59.73	22	60.17	57.00	-4	13,528	-0.03%
2018/11/21	17	59.05	3	58.87	59.40	14	13,579	0.10%
2018/11/20	6	57.70	11	57.87	57.30	-5	13,537	-0.04%
2018/11/19	7	57.41	15	57.25	57.10	-8	13,560	-0.06%
2018/11/16	1	57.80	3	57.53	56.40	-2	13,824	-0.01%
2018/11/15	9	54.68	15	54.73	55.00	-6	13,509	-0.04%
2018/11/14	9	55.89	9	54.91	54.00	0	13,510	0.00%
2018/11/13	8	54.14	3	54.13	55.10	5	13,492	0.04%
2018/11/12	7	55.44	5	55.64	55.60	2	13,591	0.01%
2018/11/09	15	57.13	14	57.11	57.70	1	13,746	0.01%
2018/11/08	13	59.85	16	59.29	56.20	-3	13,654	-0.02%
2018/11/07	7	54.86	8	56.46	58.80	-1	13,455	-0.01%
2018/11/06	9	56.66	8	55.50	53.50	1	13,424	0.01%
2018/11/05	93	57.65	94	57.19	58.00	-1	13,464	-0.01%
2018/11/02	42	58.08	56	58.57	56.40	-14	13,495	-0.10%
2018/11/01	22	53.90	10	53.65	54.60	12	13,223	0.09%
2018/10/31	3	48.75	1	48.60	49.65	2	13,172	0.02%
2018/10/29	2	48.55	11	48.32	48.30	-9	13,405	-0.07%
2018/10/26	16	49.42	10	48.71	49.05	6	13,523	0.04%
2018/10/25	48	49.31	61	49.39	47.80	-13	13,503	-0.10%
2018/10/24	12	54.09	37	54.11	53.00	-25	13,826	-0.18%
2018/10/23	11	57.09	1	56.00	54.70	10	13,862	0.07%
2018/10/22	53	58.38	19	57.86	58.40	34	13,929	0.24%
2018/10/19	18	56.01	14	55.88	57.90	4	14,209	0.03%
2018/10/18	23	57.89	46	57.88	58.00	-23	14,162	-0.16%
2018/10/17	37	58.28	57	59.59	56.90	-20	14,390	-0.14%
2018/10/16	52	58.19	8	58.38	57.80	44	14,596	0.30%
2018/10/15	8	56.74	29	58.50	57.80	-21	14,590	-0.14%
2018/10/12	40	51.66	31	54.18	54.90	9	14,413	0.06%
2018/10/11	31	50.85	28	50.45	49.95	3	14,518	0.02%
2018/10/09	8	54.08	3	53.93	55.50	5	14,567	0.03%
2018/10/08	12	56.83	1	56.20	56.10	11	14,440	0.08%
2018/10/05	7	63.19	2	64.10	61.90	5	14,459	0.03%
2018/10/04	5	69.36	3	68.93	68.70	2	14,508	0.01%
2018/10/03	4	74.00	3	75.20	70.00	1	14,560	0.01%
2018/10/02	2	77.30	2	76.85	75.80	0	14,654	0.00%
2018/10/01	23	76.37	3	76.40	76.30	20	14,752	0.14%
2018/09/28	26	77.52	7	77.67	76.50	19	15,013	0.13%
2018/09/27	11	78.18	16	79.88	77.70	-5	15,134	-0.03%
2018/09/26	53	81.86	45	81.18	80.30	8	15,307	0.05%
2018/09/25	4	80.25	2	78.90	79.60	2	15,622	0.01%
2018/09/21	42	79.01	12	79.67	79.90	30	15,790	0.19%
2018/09/20	28	78.60	6	78.23	77.40	22	15,855	0.14%
2018/09/19	19	80.92	14	79.14	78.00	5	15,957	0.03%
2018/09/18	25	80.39	64	81.37	80.30	-39	15,856	-0.25%
2018/09/17	2	84.20	2	83.40	83.60	0	15,751	0.00%
2018/09/14	3	82.63	21	82.12	84.40	-18	15,694	-0.11%
2018/09/13	37	83.53	14	83.21	80.50	23	15,481	0.15%
2018/09/12	36	82.11	17	82.13	81.80	19	15,370	0.12%
2018/09/11	60	89.29	74	89.26	86.60	-14	15,159	-0.09%
2018/09/10	49	88.99	55	88.82	88.40	-6	15,010	-0.04%
2018/09/07	55	86.47	20	86.96	88.60	35	14,819	0.24%
2018/09/06	18	93.24	63	92.17	91.00	-45	14,583	-0.31%
2018/09/05	48	95.09	10	94.15	93.50	38	14,461	0.26%
2018/09/04	30	93.51	18	91.46	93.50	12	14,730	0.08%
2018/09/03	6	90.62	10	91.58	90.80	-4	14,981	-0.03%
2018/08/31	7	98.03	5	97.68	97.50	2	15,276	0.01%
2018/08/30	18	98.72	6	97.78	98.80	12	15,272	0.08%
2018/08/29	30	97.48	11	97.77	97.20	19	15,241	0.12%
2018/08/28	71	96.55	72	98.31	96.00	-1	15,145	-0.01%
2018/08/27	5	91.92	5	94.42	95.80	0	14,889	0.00%
2018/08/24	13	87.27	10	86.88	87.10	3	14,728	0.02%
2018/08/23	54	87.27	56	84.88	85.00	-2	14,686	-0.01%
2018/08/22	6	92.30	6	92.15	91.80	0	14,458	0.00%
2018/08/21	1	96.00	1	94.90	94.50	0	14,496	0.00%
2018/08/20	10	94.83	9	93.68	96.00	1	14,706	0.01%
2018/08/17	17	97.02	20	97.16	93.20	-3	14,600	-0.02%
2018/08/16	8	97.50	8	97.80	96.50	0	14,343	0.00%
2018/08/15	10	94.82	1	94.70	93.70	9	14,006	0.06%
2018/08/14	15	95.15	7	94.17	99.10	8	13,826	0.06%
2018/08/13	11	95.08	13	95.43	91.40	-2	13,564	-0.01%
2018/08/10	13	105.50	12	103.79	101.50	1	13,345	0.01%
2018/08/09	6	112.33	8	112.25	111.00	-2	13,078	-0.02%
2018/08/08	8	115.81	12	115.13	111.00	-4	12,792	-0.03%
2018/08/07	7	112.43	5	109.70	116.50	2	12,515	0.02%
2018/08/06	5	108.00	3	108.50	106.00	2	12,378	0.02%
2018/08/03	5	106.80	1	109.00	108.50	4	12,942	0.03%
2018/08/02	7	104.57	8	104.56	104.50	-1	13,054	-0.01%
2018/08/01	4	113.13	1	114.00	112.00	3	13,076	0.02%
2018/07/31	19	112.89	19	111.68	113.50	0	13,251	0.00%
2018/07/30	3	116.50	9	114.89	112.50	-6	13,021	-0.05%
2018/07/27	3	125.67	4	125.50	125.00	-1	13,037	-0.01%
2018/07/26	13	122.42	21.8	123.54	125.00	-8.8	12,983	-0.07%
2018/07/25	10	114.40	5	114.80	116.00	5	12,712	0.04%
2018/07/24	11	114.23	6	113.00	114.50	5	12,613	0.04%
2018/07/23	23	109.35	10	109.15	112.00	13	12,326	0.11%
2018/07/20	10	108.10	17	107.62	102.00	-7	11,957	-0.06%
2018/07/19	4	114.00	18	111.31	113.00	-14	11,726	-0.12%
2018/07/18	14	123.89	23	121.74	114.50	-9	11,576	-0.08%
2018/07/17	18	125.36	13	124.08	126.00	5	11,432	0.04%
2018/07/16	11	132.41	7	131.00	129.00	4	11,294	0.04%
2018/07/13	12	140.96	16	140.97	137.00	-4	11,314	-0.04%
2018/07/12	7	135.57	7	136.79	141.50	0	11,102	0.00%
2018/07/11	6	131.42	8	131.25	129.00	-2	11,253	-0.02%
2018/07/10	6	133.33	14.1	133.67	137.00	-8.1	11,309	-0.07%
2018/07/09	2	128.25	8	131.69	127.00	-6	11,156	-0.05%
2018/07/06	26	128.67	6.5	128.38	124.00	19.5	11,024	0.18%
2018/07/05	4	134.88	2	133.75	127.00	2	10,757	0.02%
2018/07/04	2	132.50	37	131.58	135.50	-35	10,634	-0.33%
2018/07/03	6	134.75	8	135.00	135.00	-2	10,392	-0.02%
2018/07/02	2	127.00	12.1	127.35	130.00	-10.1	9,974	-0.10%
2018/06/29	2	118.00	3.1	120.42	118.50	-1.1	9,761	-0.01%
2018/06/28	8	114.19	3	117.83	113.50	5	9,638	0.05%
2018/06/27	1	112.00	10	114.00	113.50	-9	9,556	-0.09%
2018/06/25	0	0.00	1	103.50	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	1	96.60	99.00	-1	9,813	-0.01%
2018/06/21	0	0.00	1	100.50	98.40	-1	9,867	-0.01%
2018/06/20	13	101.30	3	99.40	98.00	10	10,072	0.10%
2018/06/19	3	114.50	1	114.50	108.50	2	10,238	0.02%
2018/06/15	3	105.00	10	113.00	111.00	-7	10,374	-0.07%
2018/06/14	30	106.00	0.9	110.50	111.50	29.1	10,494	0.28%
2018/06/13	2	107.25	1	106.00	106.00	1	10,469	0.01%
2018/06/12	56	119.27	78	120.23	117.50	-22	10,462	-0.21%
2018/06/11	29	117.16	21	119.76	121.50	8	10,078	0.08%
2018/06/08	10	106.85	21	105.67	110.50	-11	9,620	-0.11%
2018/06/07	0	0.00	4	99.18	100.50	-4	9,151	-0.04%
2018/06/06	7	91.03	9	88.66	91.40	-2	9,048	-0.02%
2018/06/05	3	82.50	2	84.30	83.10	1	8,885	0.01%
2018/06/04	7	83.74	37	83.38	83.80	-30	8,791	-0.34%
2018/06/01	9	81.73	10	81.28	81.60	-1	8,678	-0.01%
2018/05/31	14	83.01	18	81.67	80.50	-4	8,610	-0.05%
2018/05/30	11	83.76	4	85.75	82.90	7	8,463	0.08%
2018/05/29	15	88.75	19	89.14	87.50	-4	8,294	-0.05%
2018/05/28	34	87.54	13	88.32	88.30	21	8,104	0.26%
2018/05/25	1	81.00	6	82.30	83.20	-5	7,759	-0.06%
2018/05/24	2	76.95	2	76.50	77.80	0	7,697	0.00%
2018/05/23	3	77.37	6	75.28	76.00	-3	7,684	-0.04%
2018/05/22	6	82.03	15.9	81.44	81.00	-9.9	7,632	-0.13%
2018/05/21	11	76.69	5	75.58	79.20	6	7,568	0.08%
2018/05/18	2	71.00	4	71.00	72.00	-2	7,525	-0.03%
2018/05/17	6	73.55	1	72.00	71.60	5	7,472	0.07%
2018/05/16	8	81.45	1	81.10	79.50	7	7,454	0.09%
2018/05/15	8.2	82.72	3	81.77	83.00	5.2	7,414	0.07%
2018/05/14	11	83.00	8	82.18	82.50	3	7,340	0.04%
2018/05/11	54	80.85	32	81.28	78.10	22	7,240	0.30%
2018/05/10	12	79.05	16	80.83	81.90	-4	6,556	-0.06%
2018/05/09	4	71.90	5	73.28	74.50	-1	6,089	-0.02%
2018/05/08	15	66.48	13	66.32	67.80	2	5,792	0.03%
2018/05/07	6	61.80	7.6	63.90	64.90	-1.6	5,424	-0.03%
2018/05/04	0	0.00	7	59.93	59.00	-7	5,194	-0.13%
2018/05/03	11	57.35	2	57.60	58.30	9	5,012	0.18%
2018/05/02	5	55.44	13	57.00	58.10	-8	4,902	-0.16%
2018/04/30	7	52.76	4	53.73	53.10	3	4,896	0.06%
2018/04/27	2	53.10	28	55.13	55.60	-26	4,914	-0.53%
2018/04/25	9	52.64	3	53.53	52.40	6	4,934	0.12%
2018/04/24	19	55.15	7	54.70	53.80	12	4,885	0.25%
2018/04/23	5	58.64	2	58.65	58.00	3	4,803	0.06%
2018/04/20	2	57.55	2	58.10	57.10	0	4,745	0.00%
2018/04/19	9	59.97	4	60.90	58.60	5	4,687	0.11%
2018/04/18	7	56.61	6	57.58	57.80	1	4,472	0.02%
2018/04/17	12	58.57	7	58.97	56.70	5	4,396	0.11%
2018/04/16	3	55.80	19	55.51	58.00	-16	4,006	-0.40%
2018/04/13	11	53.30	0	0.00	52.80	11	3,838	0.29%
2018/04/12	2	53.25	1	54.50	52.80	1	3,967	0.03%
2018/04/10	2	54.20	14	53.63	53.40	-12	4,108	-0.29%
2018/04/09	1	51.00	27	51.33	51.00	-26	4,150	-0.63%
2018/04/02	3	51.20	4	51.00	51.20	-1	4,176	-0.02%
2018/03/31	12	51.51	2	50.65	51.00	10	4,171	0.24%
2018/03/30	4	53.20	5	54.58	51.60	-1	4,201	-0.02%
2018/03/29	1	53.90	0	0.00	52.80	1	4,121	0.02%
2018/03/28	3	53.17	5	53.50	52.80	-2	4,244	-0.05%
2018/03/27	7	51.96	3	53.13	54.70	4	4,394	0.09%
2018/03/26	0	0.00	5	50.54	50.00	-5	4,284	-0.12%
2018/03/23	5	50.96	3.7	50.81	50.40	1.3	4,280	0.03%
2018/03/22	11	52.00	8	52.90	51.00	3	4,205	0.07%
2018/03/21	0	0.00	83	47.90	48.10	-83	4,166	-1.99%
2018/03/20	4	45.86	2	44.75	45.05	2	4,033	0.05%
2018/03/19	2	44.50	58	44.34	44.90	-56	3,944	-1.42%
2018/03/16	5	44.86	23	44.51	44.30	-18	3,940	-0.46%
2018/03/15	1	44.80	43	44.95	45.50	-42	3,915	-1.07%
2018/03/13	40	42.68	140	42.55	42.60	-100	3,873	-2.58%	大賣/
2018/03/09	0	0.00	40	42.69	42.50	-40	3,900	-1.03%
2018/03/08	0	0.00	10	42.90	43.20	-10	3,919	-0.26%
2018/03/07	0	0.00	0	42.40	42.70	0	3,925	0.00%
2018/03/06	1	42.75	0	0.00	42.75	1	3,992	0.03%
2018/03/02	0	0.00	22	43.00	43.65	-22	4,049	-0.54%
2018/02/27	0	0.00	30	43.11	42.90	-30	4,388	-0.68%
2018/02/23	0	0.00	33	44.64	43.15	-33	4,519	-0.73%
2018/02/22	1	43.65	1	43.35	43.85	0	4,563	0.00%
2018/02/08	47	41.68	0	0.00	41.60	47	4,675	1.01%
2018/02/07	33	42.11	5	42.00	42.00	28	4,637	0.60%
2018/02/06	6	40.54	0	0.00	40.30	6	4,610	0.13%
2018/02/05	15	44.18	3	43.05	44.70	12	4,547	0.26%
2018/02/02	11	44.89	3	45.35	45.10	8	4,535	0.18%
2018/01/29	0.1	44.80	1	43.75	44.95	-0.9	4,479	-0.02%
2018/01/26	1	43.35	3	43.75	43.30	-2	4,482	-0.04%
2018/01/25	4	45.35	2	45.05	44.30	2	4,479	0.04%
2018/01/24	0	0.00	112	46.85	45.75	-112	4,462	-2.51%	大賣/鉅額交易
2018/01/23	2	45.15	3	44.50	44.95	-1	4,327	-0.02%
2018/01/22	5	45.40	5	44.36	45.95	0	4,281	0.00%
2018/01/19	109	41.72	0	43.60	43.80	109	4,164	2.62%	大買/鉅額交易
2018/01/17	1	41.50	0	0.00	41.45	1	4,178	0.02%
2018/01/16	0	0.00	1.9	42.47	42.40	-1.9	4,167	-0.04%
2018/01/15	1	41.30	11	42.40	41.35	-10	4,170	-0.24%
2018/01/11	1	44.15	1	42.25	42.50	0	4,154	0.00%
2018/01/09	2	43.08	27	43.05	43.80	-25	4,210	-0.59%
2018/01/08	5	45.37	10	45.08	44.70	-5	4,152	-0.12%
2018/01/05	2	42.40	8	41.75	43.40	-6	4,013	-0.15%
2018/01/04	17	41.93	6	41.85	41.55	11	3,936	0.28%
2018/01/03	2	41.00	16	39.85	40.85	-14	3,841	-0.36%
2018/01/02	13	38.53	0	0.00	38.65	13	3,734	0.35%