信昌電 (6173)-元大-中和券商分點個股進出

台股 » 個股 » 信昌電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信昌電

(6173)

可現股當沖

股價
43.50
漲跌
▲0.20
漲幅
+0.46%
成交量
175張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:30

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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/04/02	12	47.25	0	0.00	47.30	12	628	1.91%
2024/03/26	0	0.00	0	45.20	44.85	0	548	0.00%
2024/03/13	1	44.90	0	0.00	44.45	1	676	0.15%
2024/03/12	0.1	45.30	0	0.00	45.30	0.1	702	0.01%
2024/02/16	1	45.80	0	0.00	46.50	1	1,371	0.07%
2024/02/01	0	0.00	1	45.80	45.50	-1	1,389	-0.07%
2024/01/26	0	0.00	1	45.70	45.70	-1	1,504	-0.07%
2024/01/17	3	48.05	2	46.70	46.50	1	1,555	0.06%
2024/01/08	3	47.15	3	46.25	46.25	0	1,517	0.00%
2023/12/29	0	50.70	1	48.85	48.75	-1	1,502	-0.07%
2023/12/21	0	0.00	1	49.50	49.30	-1	1,499	-0.07%
2023/12/15	1	52.50	1	52.30	52.00	0	1,487	0.00%
2023/12/14	1	52.60	0	0.00	52.60	1	1,471	0.07%
2023/12/06	0	0.00	8	51.84	51.90	-8	1,407	-0.57%
2023/12/05	0	0.00	1	52.10	52.10	-1	1,405	-0.07%
2023/12/04	0	0.00	4	53.00	53.00	-4	1,415	-0.28%
2023/12/01	1	54.20	0	0.00	54.60	1	1,404	0.07%
2023/11/29	7	54.63	3	54.27	54.80	4	1,577	0.25%
2023/11/28	10.2	52.07	4	52.38	52.50	6.2	1,449	0.43%
2023/11/24	14	49.46	14	49.38	48.55	0	1,305	0.00%
2023/11/16	1	45.60	1	45.80	45.75	0	1,299	0.00%
2023/11/10	0	0.00	1	46.80	46.35	-1	1,326	-0.08%
2023/11/09	1	47.35	0	0.00	47.30	1	1,330	0.08%
2023/11/08	0	0.00	1	48.45	48.30	-1	1,325	-0.08%
2023/11/07	1	48.70	0	0.00	48.05	1	1,311	0.08%
2023/11/03	2	48.18	3	47.88	48.10	-1	1,258	-0.08%
2023/11/02	2	47.10	0	0.00	46.85	2	1,214	0.16%
2023/11/01	3	47.00	3	46.27	45.75	0	1,159	0.00%
2023/10/31	0	0.00	1	45.50	44.45	-1	1,083	-0.09%
2023/10/30	1	45.40	0	0.00	45.00	1	1,085	0.09%
2023/10/27	0	0.00	1	45.00	44.95	-1	1,083	-0.09%
2023/10/25	1	45.75	1	45.35	45.35	0	1,090	0.00%
2023/10/05	0	0.00	0	45.50	44.85	0	1,140	0.00%
2023/09/26	1	46.40	0	0.00	45.55	1	1,188	0.08%
2023/09/19	1	48.85	4	49.60	48.50	-3	1,160	-0.26%
2023/09/18	1	50.10	0	0.00	50.10	1	1,146	0.09%
2023/09/15	0	0.00	3	49.38	49.15	-3	1,141	-0.26%
2023/09/14	2	49.30	0	0.00	49.35	2	1,138	0.18%
2023/09/13	1	48.80	0	0.00	48.70	1	1,137	0.09%
2023/09/12	1	48.75	0	0.00	48.70	1	1,173	0.09%
2023/09/08	1	49.45	0	0.00	49.75	1	1,202	0.08%
2023/09/07	2	50.95	2	51.00	50.20	0	1,190	0.00%
2023/09/06	2	51.10	2	51.05	51.10	0	1,165	0.00%
2023/09/05	9	52.26	4.3	52.30	52.10	4.7	1,139	0.41%
2023/09/04	8	53.28	32	53.33	51.80	-24	1,068	-2.25%
2023/09/01	22	51.33	3	51.27	51.10	19	852	2.23%
2023/08/31	0	0.00	1	46.50	47.25	-1	722	-0.14%
2023/08/28	0	0.00	1	46.80	45.55	-1	721	-0.14%
2023/08/25	1	45.20	0	0.00	45.05	1	673	0.15%
2023/08/23	0	0.00	1	44.20	44.30	-1	644	-0.16%
2023/08/18	1	44.35	0	0.00	43.85	1	634	0.16%
2023/08/17	0	0.00	1	43.15	43.70	-1	623	-0.16%
2023/08/16	1	42.85	0	0.00	42.75	1	614	0.16%
2023/08/14	0	0.00	25	41.59	41.40	-25	626	-3.99%
2023/07/28	0	0.00	1	40.75	40.80	-1	849	-0.12%
2023/07/24	0	0.00	0	40.50	39.90	0	833	0.00%
2023/07/19	1	42.20	0	0.00	42.20	1	819	0.12%
2023/07/18	0	0.00	3	43.80	43.75	-3	809	-0.37%
2023/07/14	0	0.00	1	43.95	43.75	-1	791	-0.13%
2023/07/10	0	0.00	8	44.70	44.20	-8	803	-1.00%
2023/07/07	3	43.90	0	0.00	44.30	3	813	0.37%
2023/07/06	0	0.00	1	44.10	44.25	-1	810	-0.12%
2023/07/05	7	44.41	8	44.54	44.30	-1	823	-0.12%
2023/07/04	1	43.75	0	0.00	43.85	1	793	0.13%
2023/06/29	0	0.00	1	42.80	43.40	-1	790	-0.13%
2023/06/21	1	43.30	0	0.00	43.50	1	784	0.13%
2023/06/16	1	44.00	0	0.00	43.95	1	773	0.13%
2023/06/15	14	43.09	14	43.66	44.85	0	731	0.00%
2023/06/14	1	41.75	0	0.00	43.05	1	690	0.14%
2023/06/06	0	0.00	3	43.62	42.90	-3	693	-0.43%
2023/06/05	1	44.45	0	0.00	44.00	1	692	0.14%
2023/06/02	2	43.75	1	43.70	44.00	1	679	0.15%
2023/05/19	0	0.00	5	42.60	42.55	-5	771	-0.65%
2023/05/12	0	0.00	2	41.43	41.60	-2	786	-0.25%
2023/05/10	2	42.70	0	0.00	42.60	2	767	0.26%
2023/05/09	0	0.00	1	42.65	42.45	-1	755	-0.13%
2023/05/08	1	43.95	0	0.00	43.50	1	725	0.14%
2023/04/19	0	0.00	1	41.15	40.40	-1	630	-0.16%
2023/04/13	1	41.80	0	0.00	41.25	1	614	0.16%
2023/04/12	0	0.00	6	41.08	41.85	-6	589	-1.02%
2023/04/11	0	0.00	1	40.80	40.90	-1	571	-0.17%
2023/04/10	3	41.07	2	40.63	40.35	1	567	0.18%
2023/03/31	0	0.00	1	39.40	39.45	-1	540	-0.18%
2023/03/22	0	0.00	4	39.70	39.55	-4	547	-0.73%
2023/03/16	0	0.00	1	38.20	38.10	-1	554	-0.18%
2023/03/10	3	39.77	2	41.20	39.50	1	553	0.18%
2023/03/08	2	42.15	0	0.00	42.15	2	537	0.37%
2023/03/03	1	41.50	0	0.00	41.50	1	517	0.19%
2023/02/24	1	43.30	0	0.00	42.85	1	498	0.20%
2023/02/23	0	0.00	8	42.88	42.90	-8	483	-1.66%
2023/02/21	0	0.00	1	43.20	43.05	-1	469	-0.21%
2023/02/20	1	42.70	0	42.75	43.05	1	457	0.22%
2023/02/17	1	41.95	3	41.40	43.00	-2	439	-0.46%
2023/02/16	1	41.15	0	0.00	41.05	1	379	0.26%
2023/02/15	1	38.20	0	0.00	38.30	1	331	0.30%
2023/02/10	0	0.00	0	37.50	37.35	0	329	0.00%
2023/02/09	4	38.19	0	0.00	38.25	4	329	1.21%
2023/02/07	1	38.30	0	0.00	38.35	1	327	0.31%
2023/02/06	2	38.33	0	0.00	38.30	2	336	0.60%
2023/02/03	0	0.00	1	39.30	39.05	-1	337	-0.30%
2023/02/02	1	38.75	0	0.00	38.90	1	331	0.30%
2023/02/01	0	0.00	1	38.20	38.40	-1	311	-0.32%
2023/01/31	1	36.00	0	0.00	36.30	1	288	0.35%
2023/01/06	0	0.00	1	34.55	34.70	-1	287	-0.35%
2022/12/02	0	0.00	1	37.05	37.05	-1	279	-0.36%
2022/11/24	1	35.00	0	0.00	34.95	1	276	0.36%
2022/11/22	0	0.00	1	35.45	35.45	-1	276	-0.36%
2022/11/21	0	0.00	1	35.50	35.10	-1	279	-0.36%
2022/11/11	4	33.90	0	0.00	33.80	4	274	1.46%
2022/11/01	1	31.00	0	0.00	31.45	1	259	0.39%
2022/10/19	1	32.80	2	32.75	32.20	-1	237	-0.42%
2022/10/18	1	32.45	0	0.00	32.50	1	236	0.42%
2022/10/17	0	0.00	1	32.80	32.80	-1	235	-0.42%
2022/10/14	1	32.65	0	0.00	32.80	1	235	0.42%
2022/10/12	1	33.30	1	34.00	33.85	0	232	0.00%
2022/10/11	0	34.95	0	0.00	34.45	0	234	0.00%
2022/10/07	0	0.00	1	36.10	36.10	-1	237	-0.42%
2022/09/27	2	37.08	0	0.00	37.30	2	278	0.72%
2022/09/22	1	39.05	0	0.00	39.25	1	292	0.34%
2022/09/01	0	0.00	2	40.90	40.90	-2	309	-0.65%
2022/08/23	0	0.00	1	40.50	40.45	-1	306	-0.33%
2022/08/22	0	41.50	0	0.00	40.35	0	310	0.00%
2022/08/16	1	39.90	0	0.00	40.35	1	295	0.34%
2022/08/11	0	0.00	1	39.40	39.25	-1	282	-0.35%
2022/08/02	0	0.00	2	39.03	38.45	-2	292	-0.68%
2022/08/01	0	0.00	1	39.50	39.60	-1	296	-0.34%
2022/07/29	0	0.00	3	39.53	39.50	-3	297	-1.01%
2022/07/28	1	39.10	0	0.00	39.10	1	301	0.33%
2022/07/27	0	0.00	5	39.12	39.30	-5	302	-1.65%
2022/07/26	0	0.00	5	39.35	39.20	-5	301	-1.66%
2022/07/25	0	0.00	6	40.30	40.40	-6	304	-1.97%
2022/07/21	0	0.00	1	39.95	40.70	-1	309	-0.32%
2022/07/18	13	39.00	3	39.25	39.25	10	307	3.26%
2022/07/15	0	0.00	7	38.54	38.45	-7	305	-2.29%
2022/07/12	3	36.17	3	37.00	36.35	0	292	0.00%
2022/07/11	1	38.50	11	40.00	38.65	-10	289	-3.46%
2022/07/05	0.3	40.20	0	0.00	40.40	0.3	277	0.09%
2022/07/01	1	39.05	0	0.00	37.65	1	268	0.37%
2022/06/30	6	40.23	0	0.00	39.70	6	259	2.32%
2022/06/27	0	0.00	8	43.24	43.35	-8	260	-3.07%
2022/06/22	6	42.00	3	41.80	41.80	3	262	1.14%
2022/06/21	0	0.00	16	42.10	43.70	-16	260	-6.14%
2022/06/14	13	45.41	13	46.03	45.80	0	255	0.00%
2022/06/10	2	48.95	0	0.00	48.95	2	248	0.80%
2022/06/08	5	49.82	0	0.00	49.55	5	250	2.00%
2022/06/02	0	0.00	17	50.36	50.30	-17	261	-6.50%
2022/05/25	3	48.05	0	0.00	48.05	3	273	1.10%
2022/05/19	0	0.00	1	49.00	49.00	-1	307	-0.32%
2022/05/18	0	0.00	2	49.65	49.45	-2	310	-0.64%
2022/05/13	0	0.00	2	47.90	48.00	-2	333	-0.60%
2022/05/10	0	0.00	1	46.90	48.00	-1	336	-0.30%
2022/05/09	2	48.45	0	0.00	48.00	2	336	0.59%
2022/04/27	2	49.10	0	0.00	49.10	2	348	0.57%
2022/04/25	0	0.00	1	50.20	50.30	-1	358	-0.28%
2022/04/22	0	0.00	8	51.98	52.10	-8	359	-2.22%
2022/04/20	0	0.00	1	51.30	51.50	-1	372	-0.27%
2022/04/19	0	0.00	1	51.40	51.30	-1	386	-0.26%
2022/04/15	0	0.00	1	51.30	51.20	-1	418	-0.24%
2022/04/14	0	0.00	1	51.70	51.80	-1	448	-0.22%
2022/04/12	0	0.00	2	51.70	51.30	-2	527	-0.38%
2022/04/11	2	52.75	0	0.00	52.10	2	664	0.30%
2022/04/08	0	0.00	1	53.90	53.80	-1	690	-0.14%
2022/04/06	15	55.11	0	0.00	55.10	15	696	2.16%
2022/04/01	0	0.00	7	55.33	55.30	-7	698	-1.00%
2022/03/31	2	55.70	0	0.00	55.50	2	706	0.28%
2022/03/24	0	0.00	1	55.70	55.90	-1	714	-0.14%
2022/03/23	0	0.00	1	56.10	56.10	-1	717	-0.14%
2022/03/22	0	0.00	8	55.53	55.40	-8	718	-1.11%
2022/03/21	0	0.00	5	55.44	55.40	-5	721	-0.69%
2022/03/11	0	55.60	0	0.00	54.30	0	749	0.00%
2022/03/04	1	56.90	0	0.00	56.70	1	793	0.13%
2022/03/03	15	57.40	0	0.00	57.40	15	812	1.85%
2022/03/01	0	57.10	0	0.00	57.10	0	859	0.00%
2022/02/24	1	55.70	4	55.60	55.60	-3	971	-0.31%
2022/02/23	3	57.40	0	0.00	57.20	3	998	0.30%
2022/02/22	2	56.80	0	0.00	56.80	2	1,033	0.19%
2022/02/15	0	0.00	1	56.60	56.50	-1	1,213	-0.08%
2022/02/14	1	56.00	0	0.00	56.60	1	1,224	0.08%
2022/02/08	2	57.10	4	56.93	57.20	-2	1,295	-0.15%
2022/01/25	1	55.00	0	0.00	54.30	1	1,503	0.07%
2022/01/21	1	56.10	0	0.00	56.10	1	1,507	0.07%
2022/01/20	21	56.90	1	57.10	57.10	20	1,516	1.32%
2022/01/18	0	0.00	21	57.37	57.40	-21	1,519	-1.38%
2022/01/13	2	56.50	0	0.00	56.80	2	1,500	0.13%
2022/01/12	1	56.50	0	0.00	56.50	1	1,500	0.07%
2022/01/10	3	58.30	0.1	58.80	58.40	2.9	1,478	0.20%
2022/01/07	10	60.65	0	0.00	59.20	10	1,465	0.68%
2022/01/06	20	61.58	0	0.00	61.70	20	1,436	1.39%
2022/01/05	1	64.10	1	63.80	63.80	0	1,418	0.00%
2022/01/04	5.1	63.56	17	63.86	65.00	-11.9	1,372	-0.87%
2022/01/03	3	61.20	4	62.00	62.00	-1	1,237	-0.08%
2021/12/29	0	0.00	1	60.60	60.60	-1	1,212	-0.08%
2021/12/28	1	61.10	0	0.00	60.60	1	1,219	0.08%
2021/12/23	4	60.60	0	0.00	60.50	4	1,239	0.32%
2021/12/22	1	60.50	0	0.00	60.40	1	1,251	0.08%
2021/12/17	0	0.00	5	60.00	59.20	-5	1,251	-0.40%
2021/12/14	0	0.00	1	59.00	58.80	-1	1,251	-0.08%
2021/12/08	1	60.80	0	0.00	60.50	1	1,248	0.08%
2021/12/07	15	61.40	0	0.00	61.20	15	1,242	1.21%
2021/12/06	6	62.00	0	0.00	61.90	6	1,235	0.49%
2021/12/02	17	62.00	2	61.80	61.80	15	1,243	1.21%
2021/11/29	1	60.00	0	0.00	61.30	1	1,231	0.08%
2021/11/25	4	63.53	14	63.36	63.00	-10	1,203	-0.83%
2021/11/24	6	62.88	2	63.05	63.50	4	1,184	0.34%
2021/11/23	6	63.67	49	63.16	63.00	-43	1,170	-3.67%
2021/11/19	1	63.50	13	62.04	62.80	-12	1,081	-1.11%
2021/11/18	49	62.93	47	62.98	63.00	2	1,053	0.19%
2021/11/17	0	0.00	1	61.30	61.10	-1	959	-0.10%
2021/11/16	0	0.00	1	59.80	59.50	-1	923	-0.11%
2021/11/11	0	0.00	2	58.80	58.60	-2	961	-0.21%
2021/11/10	0	0.00	5	58.20	58.30	-5	976	-0.51%
2021/11/09	5	58.36	1	58.70	58.20	4	999	0.40%
2021/11/08	1	57.80	0	0.00	57.60	1	992	0.10%
2021/11/05	2	59.00	3	58.93	59.70	-1	995	-0.10%
2021/11/04	49	60.00	37	60.08	60.20	12	994	1.21%
2021/11/03	5	57.88	3.1	57.94	58.50	1.9	913	0.21%
2021/11/01	1	54.50	0	0.00	54.50	1	860	0.12%
2021/10/29	1	54.50	0	0.00	54.20	1	874	0.11%
2021/10/28	0	0.00	0.1	54.96	54.60	-0.1	891	-0.01%
2021/10/27	0	0.00	0.1	53.80	54.20	-0.1	901	-0.01%
2021/10/25	8	53.48	8	53.00	54.00	0	966	0.00%
2021/10/20	0	0.00	2.1	53.29	53.00	-2.1	1,281	-0.16%
2021/10/15	0	0.00	4	52.25	52.30	-4	2,067	-0.19%
2021/10/14	0.1	51.00	0	0.00	51.20	0.1	2,146	0.00%
2021/10/13	3	50.90	0	0.00	50.40	3	2,287	0.13%
2021/10/06	4	51.78	1	51.10	51.00	3	2,799	0.11%
2021/10/05	2	52.70	0	0.00	52.70	2	2,864	0.07%
2021/10/04	0	52.70	0	0.00	51.30	0	2,966	0.00%
2021/10/01	5	52.90	0	0.00	53.10	5	3,071	0.16%
2021/09/29	24	54.84	23	55.96	55.00	1	3,480	0.03%
2021/09/28	2	56.80	0	0.00	56.80	2	3,489	0.06%
2021/09/22	3	56.11	0	0.00	56.20	3	3,719	0.08%
2021/09/15	13.1	56.99	13	57.98	56.80	0.1	3,742	0.00%
2021/09/14	0.1	58.30	0	0.00	58.00	0.1	3,751	0.00%
2021/09/07	5	58.10	5	58.52	59.00	0	3,946	0.00%
2021/09/06	11	58.75	10	60.05	58.40	1	3,978	0.03%
2021/09/03	1	59.70	0	0.00	59.70	1	3,978	0.03%
2021/09/02	1	61.40	0	0.00	60.30	1	3,981	0.03%
2021/08/27	0	0.00	0.1	61.10	60.30	-0.1	4,006	0.00%
2021/08/26	0	0.00	1	60.20	59.90	-1	4,001	-0.02%
2021/08/25	1	60.90	1.1	59.26	60.70	-0.1	4,012	0.00%
2021/08/24	0	0.00	2	59.21	58.40	-2	4,012	-0.05%
2021/08/19	0.2	57.24	0	0.00	56.60	0.2	4,035	0.01%
2021/08/18	5	57.90	8	59.33	60.00	-3	4,028	-0.07%
2021/08/17	7.1	59.22	6	57.70	57.70	1.1	4,060	0.03%
2021/08/16	4	59.45	3	59.80	59.70	1	4,066	0.02%
2021/08/13	0	0.00	1	62.50	61.50	-1	4,077	-0.02%
2021/08/12	1	64.30	0	0.00	64.30	1	4,073	0.02%
2021/08/09	1	66.60	0	0.00	66.10	1	4,149	0.02%
2021/08/06	2	69.25	0	0.00	68.50	2	4,176	0.05%
2021/08/03	0	0.00	1	69.80	69.10	-1	4,274	-0.02%
2021/07/30	1	69.30	0	0.00	67.80	1	4,328	0.02%
2021/07/28	32	67.64	12	68.52	68.50	20	4,320	0.46%
2021/07/27	5	74.78	12	74.90	73.40	-7	4,285	-0.16%
2021/07/26	2	77.75	17	75.67	75.90	-15	4,256	-0.35%
2021/07/23	23	76.96	14.1	79.30	74.30	9	4,235	0.21%
2021/07/22	5.1	78.74	20	79.81	79.20	-15	4,227	-0.35%
2021/07/21	11	73.67	5	73.66	73.10	6	3,804	0.16%
2021/07/20	6	74.75	1	73.20	73.30	5	3,772	0.13%
2021/07/19	3	75.60	0	0.00	76.00	3	3,730	0.08%
2021/07/16	0	0.00	2	74.05	73.90	-2	3,668	-0.05%
2021/07/15	1	72.90	2	72.30	72.20	-1	3,629	-0.03%
2021/07/14	7	72.63	1	72.40	72.80	6	3,654	0.16%
2021/07/13	45	74.24	10	75.15	74.30	35	3,585	0.98%
2021/07/12	23	72.68	5	72.58	72.70	18	3,359	0.54%
2021/07/09	3	72.83	56	72.20	72.20	-53	3,319	-1.60%
2021/07/08	1	71.80	12	72.14	71.80	-11	3,293	-0.33%
2021/07/07	9	71.31	10	70.86	71.60	-1	3,311	-0.03%
2021/07/06	4	67.90	3	68.57	68.90	1	3,143	0.03%
2021/07/02	1	64.90	1	65.50	65.60	0	3,549	0.00%
2021/07/01	7	65.69	2	67.90	65.70	5	3,642	0.14%
2021/06/30	2	66.95	6	68.10	69.00	-4	3,678	-0.11%
2021/06/29	6	66.33	2	66.25	65.10	4	3,644	0.11%
2021/06/25	0	0.00	6	64.43	64.20	-6	3,629	-0.17%
2021/06/23	5	63.66	1	64.00	64.00	4	3,697	0.11%
2021/06/22	3	62.80	0	0.00	62.60	3	3,713	0.08%
2021/06/21	1	63.90	4	63.50	62.60	-3	3,716	-0.08%
2021/06/18	5	65.40	2	65.55	65.30	3	3,751	0.08%
2021/06/17	0	0.00	1	65.70	66.80	-1	3,826	-0.03%
2021/06/16	1	63.90	0	0.00	63.70	1	3,748	0.03%
2021/06/15	1	63.40	0	0.00	63.40	1	3,738	0.03%
2021/06/09	5	61.80	3	61.40	61.40	2	3,761	0.05%
2021/06/07	0	0.00	1	59.70	60.40	-1	3,826	-0.03%
2021/06/04	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2021/06/02	1	62.90	0	0.00	61.00	1	3,858	0.03%
2021/06/01	5	62.48	1	62.60	62.50	4	3,853	0.10%
2021/05/26	0	0.00	2	60.30	60.80	-2	3,871	-0.05%
2021/05/25	2	60.30	0	0.00	61.10	2	3,874	0.05%
2021/05/24	23	58.58	23	59.10	58.00	0	3,878	0.00%
2021/05/21	1	60.20	0	0.00	58.70	1	3,914	0.03%
2021/05/20	24	57.58	32	58.90	57.50	-8	4,001	-0.20%
2021/05/19	0	0.00	1	58.20	58.40	-1	4,066	-0.02%
2021/05/18	0	0.00	2	54.55	56.70	-2	4,058	-0.05%
2021/05/17	18	52.62	18	53.96	51.60	0	4,088	0.00%
2021/05/14	3	57.83	1	59.30	57.10	2	4,057	0.05%
2021/05/13	1	57.50	2	58.45	56.90	-1	4,011	-0.02%
2021/05/12	30	59.64	29	60.84	57.50	1	3,990	0.03%
2021/05/11	1	64.00	6	64.90	62.00	-5	3,935	-0.13%
2021/05/10	0	0.00	2	67.30	67.30	-2	3,897	-0.05%
2021/05/07	8	69.21	5	69.28	69.00	3	3,889	0.08%
2021/05/06	2	65.80	1	65.20	65.90	1	3,840	0.03%
2021/05/05	5	67.40	4	65.60	65.60	1	3,817	0.03%
2021/05/04	12	67.30	7	67.47	67.50	5	3,813	0.13%
2021/05/03	16	70.45	3	70.43	68.80	13	3,789	0.34%
2021/04/29	2	74.75	1	73.20	73.20	1	3,743	0.03%
2021/04/28	15	73.37	8	73.74	74.20	7	3,688	0.19%
2021/04/27	2	70.45	6	70.20	71.20	-4	3,497	-0.11%
2021/04/26	5	69.34	0	0.00	69.00	5	3,456	0.14%
2021/04/23	1	69.40	0	0.00	68.80	1	3,462	0.03%
2021/04/22	0	0.00	11	71.36	68.50	-11	3,473	-0.32%
2021/04/21	1	72.00	7	72.89	71.80	-6	3,441	-0.17%
2021/04/20	6	71.83	2	72.55	73.20	4	3,452	0.12%
2021/04/19	3	70.20	7	70.57	70.30	-4	3,435	-0.12%
2021/04/16	9	69.98	1	70.30	69.70	8	3,654	0.22%
2021/04/15	2	70.10	0	0.00	70.60	2	3,737	0.05%
2021/04/14	4	70.20	6	70.83	69.60	-2	3,748	-0.05%
2021/04/13	10	73.14	33.1	70.99	70.60	-23.1	3,731	-0.62%
2021/04/12	7	76.81	10.1	76.56	74.90	-3.1	3,660	-0.08%
2021/04/09	13	75.25	12.2	74.75	74.80	0.8	3,529	0.02%
2021/04/08	14	73.59	10	73.41	74.50	4	3,342	0.12%
2021/04/07	13	70.32	2	69.25	70.30	11	3,081	0.36%
2021/04/06	38	69.17	4	69.53	69.90	34	3,078	1.10%
2021/04/01	0	0.00	4	68.18	68.20	-4	3,004	-0.13%
2021/03/31	1	67.30	0	0.00	67.40	1	3,007	0.03%
2021/03/30	0	0.00	2	68.60	68.00	-2	3,170	-0.06%
2021/03/29	1	67.90	1	67.90	68.00	0	3,158	0.00%
2021/03/26	1	66.60	0	0.00	67.10	1	3,138	0.03%
2021/03/23	1	68.30	3	67.80	67.60	-2	3,249	-0.06%
2021/03/22	4.4	67.27	2	67.65	68.20	2.4	3,243	0.07%
2021/03/19	1	65.00	0	0.00	65.00	1	3,258	0.03%
2021/03/18	2	65.85	6	66.20	65.70	-4	3,367	-0.12%
2021/03/16	3	66.40	11	66.83	66.00	-8	3,957	-0.20%
2021/03/15	2	64.50	5	65.10	65.30	-3	4,366	-0.07%
2021/03/12	3.4	65.00	3	64.80	64.80	0.4	4,388	0.01%
2021/03/11	16	65.85	6	66.07	65.10	10	4,451	0.22%
2021/03/10	0	0.00	1	63.80	63.20	-1	4,422	-0.02%
2021/03/09	1	63.60	24	65.00	63.30	-23	4,489	-0.51%
2021/03/08	6	65.60	0	0.00	64.50	6	4,512	0.13%
2021/03/04	0	0.00	1	67.50	66.30	-1	4,720	-0.02%
2021/02/26	0	0.00	3	67.10	67.00	-3	4,836	-0.06%
2021/02/25	7	68.40	1	67.70	67.90	6	4,996	0.12%
2021/02/24	0	0.00	3	68.27	67.40	-3	5,040	-0.06%
2021/02/23	0	0.00	1	67.50	69.00	-1	5,273	-0.02%
2021/02/22	6	68.08	5	68.70	69.00	1	5,389	0.02%
2021/02/19	9	65.63	7.4	66.82	67.00	1.6	5,353	0.03%
2021/02/18	0	0.00	10	64.70	64.80	-10	5,343	-0.19%
2021/02/17	5	63.56	4	63.13	64.50	1	5,434	0.02%
2021/02/05	2	61.80	0	0.00	61.60	2	5,467	0.04%
2021/02/04	13	61.52	1	61.10	60.90	12	5,622	0.21%
2021/02/03	9	61.20	0	0.00	60.40	9	6,063	0.15%
2021/02/02	9	60.80	1	61.30	60.90	8	6,240	0.13%
2021/02/01	1	59.50	0	0.00	59.90	1	6,368	0.02%
2021/01/25	1	63.90	1	65.20	63.70	0	7,649	0.00%
2021/01/20	2	63.50	3	63.00	62.80	-1	7,577	-0.01%
2021/01/18	0	0.00	2	66.55	66.00	-2	7,539	-0.03%
2021/01/15	1	68.00	1	67.20	67.00	0	7,514	0.00%
2021/01/14	4	68.68	1	69.20	69.00	3	7,467	0.04%
2021/01/13	0	0.00	2	68.85	68.30	-2	7,433	-0.03%
2021/01/12	2	68.35	13	67.65	67.20	-11	7,388	-0.15%
2021/01/11	4	70.35	17	70.19	68.90	-13	7,324	-0.18%
2021/01/08	16	67.47	2	67.50	67.60	14	7,102	0.20%
2021/01/07	0	0.00	2	65.80	65.40	-2	6,988	-0.03%
2021/01/06	4	65.38	0	0.00	64.90	4	6,963	0.06%
2021/01/05	2	67.70	3	67.30	67.00	-1	6,910	-0.01%
2020/12/31	1	66.60	0	0.00	66.60	1	6,834	0.01%
2020/12/30	0	0.00	1	66.70	67.30	-1	6,800	-0.01%
2020/12/29	13	67.76	0	0.00	66.70	13	6,763	0.19%
2020/12/28	1	65.70	2	66.10	65.80	-1	6,659	-0.02%
2020/12/25	11	65.93	0	0.00	65.80	11	6,631	0.17%
2020/12/24	4	67.73	0	0.00	66.10	4	6,638	0.06%
2020/12/23	0	0.00	1	64.80	64.80	-1	6,457	-0.02%
2020/12/22	1	63.50	0	0.00	63.50	1	6,439	0.02%
2020/12/21	0	0.00	6	64.00	64.60	-6	6,415	-0.09%
2020/12/18	1	65.00	5	65.00	65.00	-4	6,365	-0.06%
2020/12/17	1	65.50	5	66.30	66.50	-4	6,316	-0.06%
2020/12/15	1	71.20	6	67.40	66.30	-5	6,205	-0.08%
2020/12/14	10	71.50	1	72.00	70.70	9	6,088	0.15%
2020/12/11	23	69.97	8	69.19	71.60	15	6,031	0.25%
2020/12/10	22.1	70.97	15	70.75	70.00	7.1	5,796	0.12%
2020/12/09	5	70.42	18	68.49	70.20	-13	5,449	-0.24%
2020/12/07	1	66.60	4	65.20	65.20	-3	4,955	-0.06%
2020/12/04	5	65.20	0	0.00	66.00	5	4,874	0.10%
2020/12/03	5	65.76	7	65.93	65.30	-2	4,855	-0.04%
2020/12/02	0	0.00	5	65.00	64.80	-5	4,781	-0.10%
2020/12/01	12	65.78	6	66.05	65.80	6	4,740	0.13%
2020/11/30	3	64.77	3	64.87	64.30	0	4,559	0.00%
2020/11/27	4	64.23	2	64.05	64.30	2	4,527	0.04%
2020/11/26	2	63.90	0	0.00	64.30	2	4,548	0.04%
2020/11/25	9	63.84	23	63.23	63.30	-14	4,518	-0.31%
2020/11/24	9	66.76	17	65.84	65.00	-8	4,402	-0.18%
2020/11/23	2	66.35	21	66.00	66.40	-19	4,245	-0.45%
2020/11/20	31	67.22	17	67.61	66.10	14	4,237	0.33%
2020/11/19	2	65.90	3	65.33	66.40	-1	3,957	-0.03%
2020/11/18	4	63.48	4	64.20	64.20	0	3,780	0.00%
2020/11/17	4	63.58	0	0.00	62.80	4	3,707	0.11%
2020/11/13	6	65.42	8	64.50	64.50	-2	3,596	-0.06%
2020/11/12	3	64.00	10	64.56	64.20	-7	3,501	-0.20%
2020/11/11	41	65.08	23	64.02	63.90	18	3,355	0.54%
2020/11/10	1	61.90	5	60.74	61.90	-4	2,916	-0.14%
2020/11/09	5	61.22	3	61.03	60.60	2	2,751	0.07%
2020/11/06	9	61.09	2	61.35	60.10	7	2,648	0.26%
2020/11/05	3	60.23	5.2	59.81	61.50	-2.2	2,593	-0.08%
2020/11/04	59	60.31	61	60.01	60.90	-2	2,456	-0.08%
2020/11/03	21	57.50	110	56.98	58.70	-89	1,875	-4.75%	大賣/
2020/11/02	1	53.00	1	53.30	53.40	0	1,662	0.00%
2020/10/30	0	0.00	1	54.00	53.00	-1	1,866	-0.05%
2020/10/27	1	55.30	0	0.00	55.40	1	1,880	0.05%
2020/10/26	2	55.60	3	55.70	55.80	-1	1,880	-0.05%
2020/10/21	1	54.70	0	0.00	54.70	1	1,894	0.05%
2020/10/20	1	55.30	5	55.44	55.30	-4	1,901	-0.21%
2020/10/19	1	55.00	0	0.00	54.70	1	1,894	0.05%
2020/10/16	3	55.03	2	55.00	54.10	1	1,897	0.05%
2020/10/13	1	53.60	1	53.90	53.70	0	1,865	0.00%
2020/10/08	3	53.97	4	54.00	53.70	-1	1,870	-0.05%
2020/10/07	43	53.55	1	53.40	53.40	42	1,878	2.24%
2020/10/06	3	53.40	0	0.00	53.50	3	1,901	0.16%
2020/09/29	0	0.00	1	53.60	52.10	-1	1,989	-0.05%
2020/09/25	1	51.00	3	50.30	50.80	-2	2,054	-0.10%
2020/09/23	1	53.60	5	53.40	53.10	-4	2,056	-0.19%
2020/09/22	0	0.00	6	53.63	53.60	-6	2,063	-0.29%
2020/09/18	10	56.70	0	0.00	55.40	10	2,081	0.48%
2020/09/17	6	55.60	1	55.50	55.50	5	2,063	0.24%
2020/09/16	4	55.75	4	55.60	55.30	0	2,061	0.00%
2020/09/15	2	54.60	2	54.65	55.00	0	2,007	0.00%
2020/09/09	3	53.50	3	54.00	54.30	0	2,026	0.00%
2020/09/08	2	54.95	2	54.75	53.70	0	2,034	0.00%
2020/09/07	2	54.00	3	53.60	53.20	-1	2,046	-0.05%
2020/09/01	4	55.40	5	55.48	55.50	-1	2,127	-0.05%
2020/08/28	1	54.50	0	0.00	54.10	1	2,332	0.04%
2020/08/27	0	0.00	1	54.10	53.70	-1	2,341	-0.04%
2020/08/26	28.2	54.10	47	54.56	54.10	-18.8	2,335	-0.80%
2020/08/25	1	52.20	2	52.50	52.20	-1	2,313	-0.04%
2020/08/24	19	51.70	0	0.00	51.80	19	2,307	0.82%
2020/08/14	1	55.20	2	55.10	55.30	-1	2,269	-0.04%
2020/08/13	1	55.30	0	0.00	54.50	1	2,282	0.04%
2020/08/12	3	55.57	4	55.33	55.20	-1	2,287	-0.04%
2020/08/11	7	56.66	4	57.30	55.80	3	2,272	0.13%
2020/08/10	2	56.70	1	57.50	57.50	1	2,196	0.05%
2020/08/07	3	57.27	9	57.37	57.30	-6	2,208	-0.27%
2020/08/06	6	56.62	3	56.43	56.30	3	2,128	0.14%
2020/08/05	27	56.92	18	55.94	56.70	9	2,022	0.45%
2020/08/04	1	51.30	1	52.00	52.00	0	1,842	0.00%
2020/08/03	0	0.00	10	51.80	50.50	-10	1,865	-0.54%
2020/07/30	0	0.00	1	50.30	50.30	-1	1,916	-0.05%
2020/07/28	1	50.00	1	50.10	49.50	0	2,084	0.00%
2020/07/27	5	51.92	1	52.40	51.60	4	2,241	0.18%
2020/07/24	0	0.00	1	52.20	51.70	-1	2,265	-0.04%
2020/07/23	2	53.00	1	52.60	52.40	1	2,321	0.04%
2020/07/22	3	52.97	0	0.00	53.10	3	2,402	0.12%
2020/07/14	0	0.00	5	52.66	52.50	-5	2,823	-0.18%
2020/07/13	1	54.70	1	54.50	55.10	0	3,018	0.00%
2020/07/10	3	55.50	5	56.48	53.90	-2	3,143	-0.06%
2020/07/09	1	55.80	4	56.28	55.90	-3	3,138	-0.10%
2020/07/08	3	57.47	6	57.70	56.80	-3	3,152	-0.10%
2020/07/07	8	57.53	5	57.60	57.90	3	3,248	0.09%
2020/07/06	0	0.00	7	55.96	56.40	-7	3,367	-0.21%
2020/07/03	1	54.60	0	0.00	54.50	1	3,486	0.03%
2020/07/02	1	54.60	11	54.80	55.00	-10	3,551	-0.28%
2020/07/01	1	53.90	1	54.70	54.40	0	3,567	0.00%
2020/06/30	2	53.05	1	53.40	53.80	1	3,573	0.03%
2020/06/29	1	54.30	0	0.00	53.90	1	3,572	0.03%
2020/06/24	0	0.00	2	55.00	54.90	-2	3,583	-0.06%
2020/06/23	4	54.85	1	55.20	54.70	3	3,628	0.08%
2020/06/22	0	0.00	2	55.10	55.00	-2	3,655	-0.05%
2020/06/19	2	55.25	1	56.30	55.00	1	3,710	0.03%
2020/06/18	4	55.33	2	55.60	55.60	2	3,736	0.05%
2020/06/17	3	55.47	1	56.10	55.40	2	3,750	0.05%
2020/06/16	0	0.00	1	55.80	56.00	-1	3,814	-0.03%
2020/06/15	2	54.85	3	54.87	54.50	-1	3,866	-0.03%
2020/06/12	2	54.00	0	0.00	55.40	2	3,913	0.05%
2020/06/11	9	56.69	0	0.00	56.20	9	3,952	0.23%
2020/06/09	8	59.23	1	58.50	58.50	7	4,054	0.17%
2020/06/08	0	0.00	17	58.94	59.00	-17	4,095	-0.42%
2020/06/05	21	59.26	8	58.94	58.90	13	4,081	0.32%
2020/06/04	5	58.66	9	58.60	58.10	-4	4,023	-0.10%
2020/06/03	0	0.00	4	56.23	56.20	-4	3,911	-0.10%
2020/06/02	2	55.85	0	0.00	55.80	2	3,911	0.05%
2020/06/01	1	56.00	6	56.22	56.10	-5	3,922	-0.13%
2020/05/29	0	0.00	2	54.90	54.60	-2	3,927	-0.05%
2020/05/28	1	54.90	1	54.70	54.30	0	3,969	0.00%
2020/05/27	2	55.40	3	55.60	55.50	-1	4,009	-0.02%
2020/05/26	2	55.80	3	55.80	54.90	-1	4,076	-0.02%
2020/05/22	5	54.68	0	0.00	54.30	5	4,210	0.12%
2020/05/21	1	56.00	0	0.00	55.90	1	4,225	0.02%
2020/05/20	3	57.20	1	56.30	55.80	2	4,278	0.05%
2020/05/19	0	0.00	4	55.63	55.80	-4	4,295	-0.09%
2020/05/18	2	54.75	0	0.00	54.20	2	4,394	0.05%
2020/05/14	5	57.92	5	57.60	56.10	0	4,569	0.00%
2020/05/13	2	57.10	2	58.45	58.40	0	4,561	0.00%
2020/05/12	2	58.05	1	57.80	57.90	1	4,570	0.02%
2020/05/11	69	58.20	2	58.20	58.20	67	4,593	1.46%
2020/05/08	8	57.85	5	58.58	57.50	3	4,647	0.06%
2020/05/07	1	59.00	0	0.00	58.70	1	4,641	0.02%
2020/05/06	1	58.90	0	0.00	58.40	1	4,650	0.02%
2020/05/05	3	61.10	37	60.56	59.00	-34	4,665	-0.73%
2020/05/04	0	0.00	1	58.30	58.40	-1	4,627	-0.02%
2020/04/30	31	59.85	28	60.32	59.80	3	4,720	0.06%
2020/04/29	1	58.00	1	57.90	58.30	0	4,621	0.00%
2020/04/28	18	57.67	3	58.17	57.50	15	4,640	0.32%
2020/04/27	8	57.86	1	58.00	57.50	7	4,619	0.15%
2020/04/23	1	57.20	1	56.50	56.50	0	4,548	0.00%
2020/04/22	20	56.00	29	57.02	57.20	-9	4,547	-0.20%
2020/04/21	3	55.47	0	0.00	54.80	3	4,497	0.07%
2020/04/20	2	56.30	3	56.90	56.90	-1	4,586	-0.02%
2020/04/17	4	56.45	2	57.95	55.70	2	4,595	0.04%
2020/04/16	23	58.12	15	57.20	57.00	8	4,567	0.18%
2020/04/15	0	0.00	2	54.25	56.90	-2	4,479	-0.04%
2020/04/14	1	52.00	0	0.00	51.80	1	4,516	0.02%
2020/04/13	2	51.20	0	0.00	50.20	2	4,737	0.04%
2020/04/10	0	0.00	1	53.00	51.80	-1	4,886	-0.02%
2020/04/09	7	52.49	9	51.89	51.60	-2	5,264	-0.04%
2020/04/08	4	48.30	6	48.56	50.70	-2	5,168	-0.04%
2020/04/07	1	45.95	0	0.00	46.10	1	5,205	0.02%
2020/04/06	2	43.15	6	43.00	43.60	-4	5,481	-0.07%
2020/03/30	0	0.00	11	40.54	42.00	-11	6,628	-0.17%
2020/03/27	0	0.00	5	42.40	41.80	-5	6,880	-0.07%
2020/03/26	5	41.10	0	0.00	42.05	5	6,853	0.07%
2020/03/25	13	42.36	0	0.00	42.00	13	6,947	0.19%
2020/03/24	4	40.01	1	40.05	40.35	3	6,946	0.04%
2020/03/23	2	37.30	0	0.00	37.60	2	6,914	0.03%
2020/03/20	0	0.00	10	37.73	38.65	-10	6,902	-0.14%
2020/03/19	10	35.23	0	0.00	35.15	10	6,846	0.15%
2020/03/18	3	39.30	2	41.05	39.05	1	6,788	0.01%
2020/03/17	6	42.80	0	0.00	41.00	6	6,745	0.09%
2020/03/16	1	46.70	0	0.00	43.80	1	6,691	0.01%
2020/03/13	5	46.20	0	0.00	47.20	5	6,648	0.08%
2020/03/12	0	0.00	2	53.05	51.30	-2	6,626	-0.03%
2020/03/09	0	0.00	2	57.60	57.40	-2	6,692	-0.03%
2020/03/06	0	0.00	10	60.10	60.20	-10	6,939	-0.14%
2020/03/05	11	61.18	0	0.00	61.20	11	6,938	0.16%
2020/03/04	1	60.10	0	0.00	60.20	1	6,922	0.01%
2020/03/03	2	62.35	0	0.00	61.10	2	6,896	0.03%
2020/03/02	2	60.20	2	61.50	61.50	0	6,899	0.00%
2020/02/27	2	60.60	2	60.70	60.60	0	6,896	0.00%
2020/02/26	0	0.00	1	65.80	64.60	-1	6,821	-0.01%
2020/02/25	5	66.92	3	66.90	66.70	2	6,763	0.03%
2020/02/24	3	66.20	1	65.60	66.10	2	6,677	0.03%
2020/02/21	1	68.00	0	0.00	66.70	1	6,655	0.02%
2020/02/20	3	67.57	3	67.23	67.00	0	6,595	0.00%
2020/02/19	1	67.30	0	0.00	67.60	1	6,554	0.02%
2020/02/18	8	67.16	12	67.45	68.00	-4	6,440	-0.06%
2020/02/17	7	64.67	6	65.03	64.80	1	6,253	0.02%
2020/02/14	0	0.00	1	65.20	65.20	-1	6,305	-0.02%
2020/02/13	2	65.35	1	65.20	64.40	1	6,280	0.02%
2020/02/12	1	65.20	0	0.00	65.50	1	6,278	0.02%
2020/02/11	0	0.00	2	65.80	65.20	-2	6,244	-0.03%
2020/02/10	1	63.10	6	63.58	64.00	-5	6,183	-0.08%
2020/02/07	1	65.10	1	64.90	63.60	0	6,187	0.00%
2020/02/06	0	0.00	2	65.55	64.50	-2	6,158	-0.03%
2020/02/05	5	65.18	12	64.74	64.00	-7	6,112	-0.11%
2020/02/04	12	63.48	4	64.40	65.20	8	6,057	0.13%
2020/02/03	1	60.30	0	0.00	60.50	1	5,954	0.02%
2020/01/31	2	61.80	1	61.40	61.30	1	5,894	0.02%
2020/01/30	1	63.10	0	0.00	62.40	1	5,865	0.02%
2020/01/20	0	0.00	2	70.00	69.30	-2	5,826	-0.03%
2020/01/17	1	69.90	2	70.80	69.70	-1	5,830	-0.02%
2020/01/16	0	0.00	2	71.00	70.20	-2	5,867	-0.03%
2020/01/15	1	69.50	1	69.50	69.40	0	5,798	0.00%
2020/01/14	4	70.13	4	70.43	70.50	0	5,765	0.00%
2020/01/13	2	66.90	0	0.00	68.30	2	5,727	0.03%
2020/01/10	4	69.10	6	69.30	68.30	-2	5,671	-0.04%
2020/01/09	1	70.10	2	70.00	68.70	-1	5,628	-0.02%
2020/01/08	5	68.04	3	68.03	68.90	2	5,564	0.04%
2020/01/07	17	67.32	18	67.49	67.00	-1	5,492	-0.02%
2020/01/06	4	72.53	2.1	72.35	72.50	2	5,285	0.04%
2020/01/03	11	73.72	23	74.57	72.00	-12	5,151	-0.23%
2020/01/02	1	70.40	2	71.35	70.60	-1	4,706	-0.02%
2019/12/31	7	71.61	11.1	71.73	71.10	-4.1	4,680	-0.09%
2019/12/30	9	71.52	8.3	71.73	72.10	0.7	4,579	0.01%
2019/12/27	2	69.30	7	69.31	69.70	-5	4,286	-0.12%
2019/12/26	24	68.96	11.2	68.34	66.90	12.8	4,099	0.31%
2019/12/25	11	65.88	12	65.13	67.60	-1	4,031	-0.02%
2019/12/24	5	62.46	7	62.56	62.60	-2	3,940	-0.05%
2019/12/23	1	60.20	0	0.00	60.50	1	3,961	0.03%
2019/12/20	3	61.27	21	61.60	60.70	-18	3,944	-0.46%
2019/12/19	5	60.60	13	60.36	60.40	-8	3,818	-0.21%
2019/12/12	2	59.25	0.5	58.80	58.70	1.5	3,761	0.04%
2019/12/10	15	59.70	0	0.00	59.30	15	3,738	0.40%
2019/12/09	3	60.93	6	60.83	60.40	-3	3,723	-0.08%
2019/12/06	1	60.50	2	59.75	60.40	-1	3,669	-0.03%
2019/12/05	2	60.50	5	60.00	60.00	-3	3,643	-0.08%
2019/12/04	3	60.53	2	60.80	60.00	1	3,623	0.03%
2019/12/03	26	60.47	16	59.33	60.50	10	3,554	0.28%
2019/12/02	3	57.60	2	57.40	57.10	1	3,278	0.03%
2019/11/29	1	56.70	5	56.80	56.70	-4	3,289	-0.12%
2019/11/28	0	0.00	2	57.90	57.20	-2	3,378	-0.06%
2019/11/27	3	57.33	16	58.37	58.10	-13	3,546	-0.37%
2019/11/26	7	57.57	5	57.44	57.20	2	3,513	0.06%
2019/11/25	1	55.50	0	0.00	55.60	1	3,502	0.03%
2019/11/22	0	0.00	4	54.70	55.00	-4	3,514	-0.11%
2019/11/21	2	54.50	1	54.70	54.70	1	3,549	0.03%
2019/11/20	7	55.44	2	55.90	55.40	5	3,538	0.14%
2019/11/15	0	0.00	1	56.50	56.80	-1	3,554	-0.03%
2019/11/14	3	56.80	10	56.66	56.60	-7	3,565	-0.20%
2019/11/13	2	58.05	1	57.00	57.20	1	3,560	0.03%
2019/11/12	8	55.90	0	0.00	55.90	8	3,506	0.23%
2019/11/11	5	56.30	0	0.00	54.70	5	3,513	0.14%
2019/11/08	2	57.50	0	0.00	57.30	2	3,494	0.06%
2019/11/07	1	57.50	0	0.00	57.50	1	3,502	0.03%
2019/11/06	2	59.40	2	58.50	58.80	0	3,506	0.00%
2019/11/04	5	59.00	0	0.00	58.70	5	3,549	0.14%
2019/11/01	1	58.60	2	58.80	58.70	-1	3,585	-0.03%
2019/10/31	2	61.30	3	60.20	59.90	-1	3,564	-0.03%
2019/10/30	2	60.55	0	0.00	60.20	2	3,557	0.06%
2019/10/28	1	61.20	0	0.00	60.90	1	3,698	0.03%
2019/10/25	1	61.40	0	0.00	61.30	1	3,693	0.03%
2019/10/24	3	62.60	5	61.78	62.00	-2	3,672	-0.05%
2019/10/17	1	59.30	1	59.70	59.90	0	3,499	0.00%
2019/10/16	2	60.05	2	59.40	59.40	0	3,496	0.00%
2019/10/15	3	62.10	4	62.08	61.20	-1	3,445	-0.03%
2019/10/14	7	61.50	12	61.06	60.90	-5	3,342	-0.15%
2019/10/09	14	60.79	9	60.11	60.80	5	3,319	0.15%
2019/10/08	5	59.80	5	61.00	59.80	0	3,280	0.00%
2019/10/07	1	61.20	2.8	61.05	60.50	-1.8	3,234	-0.05%
2019/10/03	0	0.00	1	59.70	60.30	-1	3,164	-0.03%
2019/10/02	1	61.70	6.3	61.11	60.80	-5.3	3,158	-0.17%
2019/10/01	10	62.29	16	61.70	61.70	-6	3,055	-0.20%
2019/09/27	36.1	59.50	28	58.68	59.70	8.1	2,837	0.28%
2019/09/26	10	57.11	9	57.13	56.80	1	2,554	0.04%
2019/09/25	1	53.90	0	0.00	53.90	1	2,294	0.04%
2019/09/24	0	0.00	1	55.10	54.50	-1	2,353	-0.04%
2019/09/20	0	0.00	1	54.40	54.40	-1	2,380	-0.04%
2019/09/19	0	0.00	4	54.40	54.30	-4	2,388	-0.17%
2019/09/17	1	55.10	4	55.53	54.80	-3	2,495	-0.12%
2019/09/12	0	0.00	11	55.00	54.40	-11	2,709	-0.41%
2019/09/10	1	53.40	0	0.00	53.50	1	2,749	0.04%
2019/09/09	2	54.05	0	0.00	53.60	2	2,785	0.07%
2019/09/05	3	55.40	0	0.00	55.40	3	2,799	0.11%
2019/09/04	0	0.00	1	55.00	55.00	-1	2,758	-0.04%
2019/09/02	6	55.72	6	56.38	55.70	0	2,768	0.00%
2019/08/30	18	54.71	2	55.00	55.50	16	2,728	0.59%
2019/08/29	1	50.80	4	50.58	50.80	-3	2,588	-0.12%
2019/08/28	7	50.76	16	51.29	51.00	-9	2,681	-0.34%
2019/08/27	11	50.34	1	49.90	49.95	10	2,687	0.37%
2019/08/26	1	52.00	1	50.90	50.40	0	2,699	0.00%
2019/08/23	3	53.53	3	53.77	53.40	0	2,700	0.00%
2019/08/20	3	54.80	3	54.53	54.10	0	2,937	0.00%
2019/08/19	2	53.60	2	54.60	54.90	0	2,962	0.00%
2019/08/16	1	52.90	1	53.30	53.30	0	3,011	0.00%
2019/08/15	0	0.00	9	52.60	52.30	-9	3,164	-0.28%
2019/08/14	1	55.10	0	0.00	53.90	1	3,327	0.03%
2019/08/08	1	54.60	0	0.00	54.80	1	3,355	0.03%
2019/08/07	0	0.00	13	54.15	54.10	-13	3,384	-0.38%
2019/08/06	12	56.99	0	0.00	56.70	12	3,379	0.36%
2019/08/05	13	61.06	3	58.70	58.70	10	3,380	0.30%
2019/08/01	1	62.70	0	0.00	63.00	1	3,399	0.03%
2019/07/30	0	0.00	4	64.53	63.30	-4	3,413	-0.12%
2019/07/23	1	61.10	0	0.00	61.10	1	3,424	0.03%
2019/07/18	0	0.00	1	61.70	61.00	-1	3,461	-0.03%
2019/07/11	2	63.60	0	0.00	63.30	2	3,844	0.05%
2019/07/10	1	63.60	1	63.60	63.70	0	3,869	0.00%
2019/07/09	1	67.40	3	67.63	67.10	-2	3,870	-0.05%
2019/07/08	1	69.00	1	69.30	68.30	0	3,891	0.00%
2019/07/05	2	70.85	1	70.30	70.30	1	4,010	0.02%
2019/07/04	5	70.58	6	70.50	70.10	-1	4,133	-0.02%
2019/07/03	1	68.60	2	68.70	68.10	-1	4,279	-0.02%
2019/07/02	0	0.00	1	68.40	67.70	-1	4,259	-0.02%
2019/07/01	1	68.10	0	0.00	67.80	1	4,317	0.02%
2019/06/27	0	0.00	3	67.30	66.60	-3	4,358	-0.07%
2019/06/26	0	0.00	2	66.55	66.60	-2	4,468	-0.04%
2019/06/25	1	67.50	0	0.00	66.30	1	4,476	0.02%
2019/06/24	1	67.00	2	67.50	67.60	-1	4,471	-0.02%
2019/06/21	4	65.78	0	0.00	66.00	4	4,425	0.09%
2019/06/20	18	66.76	21	66.61	66.50	-3	4,435	-0.07%
2019/06/17	0	0.00	10	64.20	64.90	-10	4,512	-0.22%
2019/06/14	0	0.00	1	62.80	63.50	-1	4,501	-0.02%
2019/06/13	11	62.61	1	62.60	62.40	10	4,489	0.22%
2019/06/11	3	63.40	3	62.90	63.40	0	4,600	0.00%
2019/06/10	1	63.20	2	63.00	62.90	-1	4,604	-0.02%
2019/06/06	4	62.05	0	0.00	61.80	4	4,652	0.09%
2019/06/05	3	65.70	3	64.87	64.10	0	4,644	0.00%
2019/06/04	6	65.53	6	65.52	65.10	0	4,667	0.00%
2019/06/03	1.2	63.38	9	63.58	64.40	-7.8	4,618	-0.17%
2019/05/31	6	63.98	7	64.01	63.80	-1	4,631	-0.02%
2019/05/30	4	64.00	5	63.20	63.90	-1	4,632	-0.02%
2019/05/29	13	63.39	12	63.42	63.50	1	4,663	0.02%
2019/05/28	8	62.61	6	64.78	62.70	2	4,810	0.04%
2019/05/27	8	65.93	8	66.31	65.20	0	4,898	0.00%
2019/05/24	0	0.00	7	64.39	64.40	-7	4,895	-0.14%
2019/05/23	12	65.04	13	65.28	64.10	-1	5,218	-0.02%
2019/05/22	5	66.54	7	66.27	65.90	-2	5,268	-0.04%
2019/05/21	40	64.67	27	65.43	66.00	13	5,385	0.24%
2019/05/20	0	0.00	2	61.50	61.40	-2	5,363	-0.04%
2019/05/16	0	0.00	10	61.40	61.40	-10	5,849	-0.17%
2019/05/15	13	62.64	15	61.64	63.50	-2	6,244	-0.03%
2019/05/14	2	58.45	1	60.40	60.40	1	6,722	0.01%
2019/05/13	11	60.54	5	62.20	60.10	6	6,998	0.09%
2019/05/10	16	64.03	5	63.90	62.70	11	6,989	0.16%
2019/05/09	1	65.10	1	66.40	63.60	0	6,969	0.00%
2019/05/08	6	66.20	2	66.10	66.20	4	6,954	0.06%
2019/05/06	4	69.08	3	68.20	68.20	1	7,101	0.01%
2019/05/02	11	69.80	0	0.00	70.00	11	7,104	0.15%
2019/04/30	2	69.50	0	0.00	69.70	2	7,143	0.03%
2019/04/29	10	69.81	7	70.79	69.00	3	7,263	0.04%
2019/04/26	6	72.32	2	72.25	72.20	4	7,232	0.06%
2019/04/25	4	72.58	1	72.30	72.90	3	7,294	0.04%
2019/04/22	1	75.80	1	75.40	75.70	0	7,419	0.00%
2019/04/19	1	77.00	1	76.60	76.00	0	7,626	0.00%
2019/04/18	10	75.80	10	77.94	75.60	0	7,724	0.00%
2019/04/17	15	78.04	42	77.60	76.80	-27	7,822	-0.35%
2019/04/16	39	75.65	2	75.75	75.70	37	7,674	0.48%
2019/04/15	0	0.00	26	75.62	75.60	-26	7,676	-0.34%
2019/04/12	20	75.30	6	77.20	75.00	14	7,733	0.18%
2019/04/11	21	78.02	21	78.43	76.60	0	7,723	0.00%
2019/04/10	1	77.30	5	77.88	76.80	-4	7,584	-0.05%
2019/04/09	4	77.60	1	77.80	76.60	3	7,474	0.04%
2019/04/08	1	73.90	0	0.00	73.60	1	7,278	0.01%
2019/04/01	2	73.90	1	72.80	73.20	1	7,294	0.01%
2019/03/29	3	74.80	3	74.97	74.00	0	7,264	0.00%
2019/03/28	0	0.00	1	73.50	73.10	-1	7,276	-0.01%
2019/03/25	4	72.73	0	0.00	72.00	4	7,489	0.05%
2019/03/22	3	75.50	4	75.93	74.70	-1	7,512	-0.01%
2019/03/21	1	72.60	5	72.70	72.80	-4	7,397	-0.05%
2019/03/20	5	71.50	5	72.30	72.30	0	7,516	0.00%
2019/03/19	7	71.77	11	71.46	71.30	-4	7,632	-0.05%
2019/03/18	2	71.70	2	71.80	71.90	0	7,771	0.00%
2019/03/15	4	72.35	3	72.47	71.60	1	7,938	0.01%
2019/03/13	2	72.00	2	71.90	71.90	0	8,353	0.00%
2019/03/12	4	72.65	4	71.93	71.70	0	8,516	0.00%
2019/03/11	4	70.35	7	70.44	71.50	-3	8,893	-0.03%
2019/03/08	6	69.23	1	69.60	69.60	5	8,968	0.06%
2019/03/07	1	69.80	1	71.40	70.50	0	9,192	0.00%
2019/03/06	2	73.30	4	72.60	72.40	-2	9,738	-0.02%
2019/03/05	19	72.20	19.2	72.98	72.20	-0.2	10,232	0.00%
2019/03/04	0	0.00	2	72.00	73.60	-2	10,311	-0.02%
2019/02/27	27	73.36	28	71.82	71.80	-1	10,333	-0.01%
2019/02/26	15	76.73	25	77.28	76.30	-10	10,247	-0.10%
2019/02/25	5	77.16	3.1	77.12	76.50	1.9	10,412	0.02%
2019/02/22	24	78.54	26	78.52	77.10	-2	10,600	-0.02%
2019/02/21	11	77.97	11	77.30	78.10	0	10,469	0.00%
2019/02/20	27	77.39	13	78.01	76.70	14	10,503	0.13%
2019/02/19	8	76.33	11	76.62	76.10	-3	10,694	-0.03%
2019/02/18	35.2	76.60	36	76.68	76.60	-0.8	10,690	-0.01%
2019/02/15	17	74.43	19	73.95	73.60	-2	10,588	-0.02%
2019/02/14	28.1	76.68	31	76.77	76.40	-2.9	10,592	-0.03%
2019/02/13	37	73.10	35	73.80	75.90	2	10,412	0.02%
2019/02/12	3	67.33	3	67.63	69.00	0	10,240	0.00%
2019/02/11	1	63.10	0	0.00	62.80	1	10,454	0.01%
2019/01/30	10	62.00	6	62.05	61.90	4	10,752	0.04%
2019/01/28	14	63.80	12	64.19	62.80	2	11,318	0.02%
2019/01/25	5	63.08	7	63.43	63.30	-2	11,926	-0.02%
2019/01/24	0	0.00	5	62.40	62.00	-5	12,113	-0.04%
2019/01/23	3	62.10	10	62.44	62.50	-7	12,250	-0.06%
2019/01/22	11	62.60	13	63.42	62.60	-2	12,402	-0.02%
2019/01/21	3	64.03	40	64.30	63.70	-37	12,520	-0.30%
2019/01/18	9	61.92	3	62.07	62.20	6	12,571	0.05%
2019/01/17	29	61.35	4	62.45	61.20	25	12,676	0.20%
2019/01/16	5	62.38	5	61.64	61.80	0	12,751	0.00%
2019/01/15	25	61.98	43	62.43	61.90	-18	12,833	-0.14%
2019/01/14	18	60.73	13	60.80	60.80	5	12,870	0.04%
2019/01/11	28	62.39	33	61.66	61.00	-5	13,041	-0.04%
2019/01/10	35	60.57	11	60.93	60.60	24	12,973	0.18%
2019/01/09	9	57.90	12	62.24	61.90	-3	13,042	-0.02%
2019/01/08	10	57.08	0	0.00	57.30	10	13,120	0.08%
2019/01/07	5	56.60	9	56.69	56.60	-4	13,515	-0.03%
2019/01/04	6	55.20	11	55.03	54.90	-5	13,604	-0.04%
2019/01/03	4	58.29	11	58.81	57.10	-7	13,685	-0.05%
2019/01/02	0	0.00	19	60.08	59.00	-19	13,958	-0.14%
2018/12/28	1	60.10	6	60.95	59.90	-5	14,233	-0.04%
2018/12/27	42	61.21	41	61.43	60.50	1	14,413	0.01%
2018/12/26	6	59.42	8	61.58	59.00	-2	14,462	-0.01%
2018/12/25	11	60.18	10	60.22	60.10	1	14,485	0.01%
2018/12/24	0	0.00	2	61.40	62.10	-2	14,527	-0.01%
2018/12/22	10	61.75	4	62.05	61.30	6	14,512	0.04%
2018/12/21	36	62.57	25	60.22	63.00	11	14,582	0.08%
2018/12/20	23	60.43	6	62.35	60.00	17	14,517	0.12%
2018/12/19	1	64.50	2	63.90	63.60	-1	14,507	-0.01%
2018/12/18	11	63.86	10	64.98	63.90	1	14,503	0.01%
2018/12/17	23	65.91	11	65.95	65.60	12	14,519	0.08%
2018/12/14	24	64.92	28	65.60	65.50	-4	14,576	-0.03%
2018/12/13	28	67.55	22	67.55	67.10	6	14,561	0.04%
2018/12/12	20	68.72	33	68.54	68.80	-13	14,521	-0.09%
2018/12/11	35	67.47	23	68.15	66.70	12	14,434	0.08%
2018/12/10	31	64.73	20	64.78	67.20	11	14,491	0.08%
2018/12/07	24	68.87	32	68.79	69.70	-8	14,415	-0.06%
2018/12/06	28	67.74	20	68.49	67.30	8	14,448	0.06%
2018/12/05	4	73.75	5	72.82	73.00	-1	14,263	-0.01%
2018/12/04	18	77.02	34	77.29	75.50	-16	14,275	-0.11%
2018/12/03	0	0.00	1	76.40	76.40	-1	14,102	-0.01%
2018/11/30	30	69.41	25	69.62	69.50	5	14,155	0.04%
2018/11/29	39	68.04	43	67.81	68.10	-4	14,093	-0.03%
2018/11/28	20	63.03	27	63.27	65.30	-7	13,716	-0.05%
2018/11/27	14	58.99	14	59.11	59.40	0	13,348	0.00%
2018/11/26	3	58.73	2	58.20	58.60	1	13,347	0.01%
2018/11/23	11	57.43	13	57.65	57.80	-2	13,458	-0.01%
2018/11/22	16	60.54	16.5	59.74	57.00	-0.5	13,528	0.00%
2018/11/21	21	59.18	23	58.39	59.40	-2	13,579	-0.01%
2018/11/20	19	57.42	24	57.88	57.30	-5	13,537	-0.04%
2018/11/19	3	57.27	3	57.13	57.10	0	13,560	0.00%
2018/11/16	42.5	56.74	31	56.97	56.40	11.5	13,824	0.08%
2018/11/15	10	54.59	8	54.84	55.00	2	13,509	0.01%
2018/11/14	26	54.96	24	55.29	54.00	2	13,510	0.01%
2018/11/13	18	55.05	16	55.09	55.10	2	13,492	0.01%
2018/11/12	11	55.55	15	55.81	55.60	-4	13,591	-0.03%
2018/11/09	57	57.54	51	57.10	57.70	6	13,746	0.04%
2018/11/08	25	60.44	15	59.54	56.20	10	13,654	0.07%
2018/11/07	15	54.92	25	57.38	58.80	-10	13,455	-0.07%
2018/11/06	27	56.47	21	57.51	53.50	6	13,424	0.04%
2018/11/05	28	57.85	38	57.16	58.00	-10	13,464	-0.07%
2018/11/02	32	58.25	48	58.08	56.40	-16	13,495	-0.12%
2018/11/01	17	51.46	27	53.08	54.60	-10	13,223	-0.08%
2018/10/31	7	47.98	35	48.76	49.65	-28	13,172	-0.21%
2018/10/30	40	45.76	43	45.92	45.15	-3	13,202	-0.02%
2018/10/29	8	49.02	4	48.49	48.30	4	13,405	0.03%
2018/10/26	33	48.93	31	49.27	49.05	2	13,523	0.01%
2018/10/25	15	49.11	16	48.28	47.80	-1	13,503	-0.01%
2018/10/24	16	54.11	12	53.18	53.00	4	13,826	0.03%
2018/10/23	14	56.00	3	54.70	54.70	11	13,862	0.08%
2018/10/22	13	56.98	14	58.16	58.40	-1	13,929	-0.01%
2018/10/19	66	56.34	26	56.27	57.90	40	14,209	0.28%
2018/10/18	8	57.75	60	57.83	58.00	-52	14,162	-0.37%
2018/10/17	8	57.85	9	57.84	56.90	-1	14,390	-0.01%
2018/10/16	21	57.62	21	58.23	57.80	0	14,596	0.00%
2018/10/15	53	57.45	57	58.32	57.80	-4	14,590	-0.03%
2018/10/12	8	54.00	9	54.90	54.90	-1	14,413	-0.01%
2018/10/11	10.2	51.15	12	49.98	49.95	-1.8	14,518	-0.01%
2018/10/09	53	55.63	21	54.42	55.50	32	14,567	0.22%
2018/10/08	29	58.15	2	59.75	56.10	27	14,440	0.19%
2018/10/05	6	62.53	0	0.00	61.90	6	14,459	0.04%
2018/10/04	6	69.18	9	70.41	68.70	-3	14,508	-0.02%
2018/10/03	9	71.78	7	73.03	70.00	2	14,560	0.01%
2018/10/02	9	77.54	8	76.74	75.80	1	14,654	0.01%
2018/10/01	21	76.40	1	76.30	76.30	20	14,752	0.14%
2018/09/28	4	77.05	3	76.87	76.50	1	15,013	0.01%
2018/09/26	2	80.30	3	81.00	80.30	-1	15,307	-0.01%
2018/09/25	0	0.00	3	79.67	79.60	-3	15,622	-0.02%
2018/09/21	6	79.37	4	79.35	79.90	2	15,790	0.01%
2018/09/20	2.2	78.09	11	78.25	77.40	-8.8	15,855	-0.06%
2018/09/19	4	82.30	4	79.05	78.00	0	15,957	0.00%
2018/09/18	4	81.48	4	80.63	80.30	0	15,856	0.00%
2018/09/17	2	84.45	6	83.88	83.60	-4	15,751	-0.03%
2018/09/14	8	83.55	14	84.54	84.40	-6	15,694	-0.04%
2018/09/13	5.3	83.41	24	80.50	80.50	-18.7	15,481	-0.12%
2018/09/12	22	81.95	16	81.57	81.80	6	15,370	0.04%
2018/09/11	25	89.83	4	89.10	86.60	21	15,159	0.14%
2018/09/10	6	88.12	7	89.83	88.40	-1	15,010	-0.01%
2018/09/07	9	89.16	10	87.57	88.60	-1	14,819	-0.01%
2018/09/06	11	93.05	6	92.43	91.00	5	14,583	0.03%
2018/09/05	7	95.49	3	93.87	93.50	4	14,461	0.03%
2018/09/04	7	91.96	5	90.42	93.50	2	14,730	0.01%
2018/09/03	7	89.27	11	91.12	90.80	-4	14,981	-0.03%
2018/08/31	8	97.74	4	97.50	97.50	4	15,276	0.03%
2018/08/30	13	97.72	12	97.78	98.80	1	15,272	0.01%
2018/08/29	10	96.66	10	97.13	97.20	0	15,241	0.00%
2018/08/28	18	97.26	25	97.06	96.00	-7	15,145	-0.05%
2018/08/27	21	93.32	25	94.20	95.80	-4	14,889	-0.03%
2018/08/24	9	87.61	16	87.31	87.10	-7	14,728	-0.05%
2018/08/23	14.2	86.31	12	85.41	85.00	2.2	14,686	0.01%
2018/08/22	7.2	92.44	3	91.83	91.80	4.2	14,458	0.03%
2018/08/21	5	95.40	4	94.58	94.50	1	14,496	0.01%
2018/08/20	10	93.89	6	95.22	96.00	4	14,706	0.03%
2018/08/17	14	96.70	15	97.49	93.20	-1	14,600	-0.01%
2018/08/16	25	98.14	17	96.66	96.50	8	14,343	0.06%
2018/08/15	8	94.95	5	95.78	93.70	3	14,006	0.02%
2018/08/14	18	95.13	21	95.69	99.10	-3	13,826	-0.02%
2018/08/13	4.1	93.62	4	94.78	91.40	0.1	13,564	0.00%
2018/08/10	30	105.93	27	105.26	101.50	3	13,345	0.02%
2018/08/09	48	111.14	56	111.84	111.00	-8	13,078	-0.06%
2018/08/08	28	112.55	18	114.44	111.00	10	12,792	0.08%
2018/08/07	22	110.07	21	111.36	116.50	1	12,515	0.01%
2018/08/06	17	109.38	5	107.40	106.00	12	12,378	0.10%
2018/08/03	22	107.50	19	107.32	108.50	3	12,942	0.02%
2018/08/02	30	106.20	54	104.83	104.50	-24	13,054	-0.18%
2018/08/01	11	114.14	9	114.44	112.00	2	13,076	0.02%
2018/07/31	28	116.05	6	109.67	113.50	22	13,251	0.17%
2018/07/30	13	117.96	42	114.06	112.50	-29	13,021	-0.22%
2018/07/27	11	126.18	14	125.21	125.00	-3	13,037	-0.02%
2018/07/26	9	121.33	12	123.38	125.00	-3	12,983	-0.02%
2018/07/25	0	0.00	1	115.00	116.00	-1	12,712	-0.01%
2018/07/24	12	113.04	6	113.83	114.50	6	12,613	0.05%
2018/07/23	4	107.13	6	106.25	112.00	-2	12,326	-0.02%
2018/07/20	10	109.50	10	109.15	102.00	0	11,957	0.00%
2018/07/19	18	113.28	12	113.54	113.00	6	11,726	0.05%
2018/07/18	8	121.38	8	118.88	114.50	0	11,576	0.00%
2018/07/17	10	125.40	12	124.75	126.00	-2	11,432	-0.02%
2018/07/16	10	133.35	7	133.36	129.00	3	11,294	0.03%
2018/07/13	8	141.31	13	142.31	137.00	-5	11,314	-0.04%
2018/07/12	10	133.35	17	137.18	141.50	-7	11,102	-0.06%
2018/07/11	28	129.55	0	0.00	129.00	28	11,253	0.25%
2018/07/10	6	131.17	37	133.62	137.00	-31	11,309	-0.27%
2018/07/09	24	130.33	21	130.93	127.00	3	11,156	0.03%
2018/07/06	33	128.74	28	127.61	124.00	5	11,024	0.05%
2018/07/05	9	131.61	9	128.22	127.00	0	10,757	0.00%
2018/07/04	17	133.15	16.1	132.86	135.50	0.9	10,634	0.01%
2018/07/03	18	138.22	9	136.06	135.00	9	10,392	0.09%
2018/07/02	2	126.75	13	126.88	130.00	-11	9,974	-0.11%
2018/06/29	4	118.50	5	119.60	118.50	-1	9,761	-0.01%
2018/06/28	17	115.68	10	118.65	113.50	7	9,638	0.07%
2018/06/27	0	0.00	2	113.00	113.50	-2	9,556	-0.02%
2018/06/20	9	97.70	2	97.70	98.00	7	10,072	0.07%
2018/06/15	6	113.00	0	0.00	111.00	6	10,374	0.06%
2018/06/14	2	110.00	1	104.01	111.50	1	10,494	0.01%
2018/06/13	0	0.00	2	107.25	106.00	-2	10,469	-0.02%
2018/06/12	17	122.47	11	121.82	117.50	6	10,462	0.06%
2018/06/11	6	114.83	19	118.11	121.50	-13	10,078	-0.13%
2018/06/08	5	104.80	103	106.10	110.50	-98	9,620	-1.02%	大賣/
2018/06/07	2	97.85	9	97.99	100.50	-7	9,151	-0.08%
2018/06/06	0	0.00	19	89.34	91.40	-19	9,048	-0.21%
2018/06/05	50	83.79	30	83.79	83.10	20	8,885	0.23%
2018/06/04	2	84.20	6	83.82	83.80	-4	8,791	-0.05%
2018/06/01	12	81.13	1	82.00	81.60	11	8,678	0.13%
2018/05/31	13	82.02	13	82.30	80.50	0	8,610	0.00%
2018/05/30	39	84.89	26	82.84	82.90	13	8,463	0.15%
2018/05/29	14	87.59	10	90.23	87.50	4	8,294	0.05%
2018/05/28	4	83.70	19	88.93	88.30	-15	8,104	-0.19%
2018/05/25	5	82.50	7	81.21	83.20	-2	7,759	-0.03%
2018/05/24	2	77.00	3	77.77	77.80	-1	7,697	-0.01%
2018/05/23	14	74.64	5	76.40	76.00	9	7,684	0.12%
2018/05/22	17	80.35	27	82.44	81.00	-10	7,632	-0.13%
2018/05/21	2	76.80	3	76.17	79.20	-1	7,568	-0.01%
2018/05/18	10	73.38	7	70.71	72.00	3	7,525	0.04%
2018/05/17	27	73.41	3	71.73	71.60	24	7,472	0.32%
2018/05/16	58	80.96	4	78.90	79.50	54	7,454	0.72%
2018/05/15	31	82.15	54	82.88	83.00	-23	7,414	-0.31%
2018/05/14	51	81.18	3	82.70	82.50	48	7,340	0.65%
2018/05/11	62	81.53	29	84.17	78.10	33	7,240	0.46%
2018/05/10	14	79.47	58	80.58	81.90	-44	6,556	-0.67%
2018/05/09	9	72.97	8	70.53	74.50	1	6,089	0.02%
2018/05/08	27	66.71	67.1	67.13	67.80	-40.1	5,792	-0.69%
2018/05/07	2	64.20	7	63.03	64.90	-5	5,424	-0.09%
2018/05/04	2	59.15	8	59.26	59.00	-6	5,194	-0.12%
2018/05/03	1	57.80	42	56.15	58.30	-41	5,012	-0.82%
2018/05/02	4	57.75	3	54.70	58.10	1	4,902	0.02%
2018/04/30	2	52.00	2	52.70	53.10	0	4,896	0.00%
2018/04/27	41.1	55.52	3	55.43	55.60	38.1	4,914	0.78%
2018/04/26	5	51.86	1	51.00	51.00	4	4,957	0.08%
2018/04/25	19	52.54	5	52.06	52.40	14	4,934	0.28%
2018/04/24	5	55.00	2	54.75	53.80	3	4,885	0.06%
2018/04/23	32	58.49	0	0.00	58.00	32	4,803	0.67%
2018/04/20	33	57.68	0	0.00	57.10	33	4,745	0.70%
2018/04/19	10	59.67	4	59.10	58.60	6	4,687	0.13%
2018/04/18	2	56.45	2	56.50	57.80	0	4,472	0.00%
2018/04/17	17	58.91	17	57.80	56.70	0	4,396	0.00%
2018/04/16	2	55.95	68	56.70	58.00	-66	4,006	-1.65%
2018/04/13	22	52.89	2	54.10	52.80	20	3,838	0.52%
2018/04/12	27	53.18	63	54.43	52.80	-36	3,967	-0.91%
2018/04/11	21	52.88	6	53.97	52.50	15	4,005	0.37%
2018/04/10	12	54.44	31	53.95	53.40	-19	4,108	-0.46%
2018/04/09	67	51.53	0	0.00	51.00	67	4,150	1.61%
2018/04/03	1	50.50	2	51.05	52.00	-1	4,158	-0.02%
2018/04/02	2	51.25	0	0.00	51.20	2	4,176	0.05%
2018/03/31	8	51.59	10	51.14	51.00	-2	4,171	-0.05%
2018/03/30	4	52.13	3	54.10	51.60	1	4,201	0.02%
2018/03/29	4	53.35	2.5	53.10	52.80	1.5	4,121	0.04%
2018/03/28	1	52.80	1	53.10	52.80	0	4,244	0.00%
2018/03/27	0	0.00	15	52.50	54.70	-15	4,394	-0.34%
2018/03/23	20	50.85	64	51.91	50.40	-44	4,280	-1.03%
2018/03/22	22	51.13	10	50.45	51.00	12	4,205	0.29%
2018/03/21	12	45.46	15	46.97	48.10	-3	4,166	-0.07%
2018/03/20	25	45.09	22	46.31	45.05	3	4,033	0.07%
2018/03/19	10	44.90	0	0.00	44.90	10	3,944	0.25%
2018/03/16	0	0.00	2	44.65	44.30	-2	3,940	-0.05%
2018/03/15	0	0.00	2	45.70	45.50	-2	3,915	-0.05%
2018/03/14	5	43.00	10	43.03	42.75	-5	3,848	-0.13%
2018/03/09	2	42.60	0	0.00	42.50	2	3,900	0.05%
2018/03/08	2	42.85	2	43.20	43.20	0	3,919	0.00%
2018/03/05	10	44.71	10	43.97	43.65	0	4,016	0.00%
2018/02/27	11	43.66	10	42.90	42.90	1	4,388	0.02%
2018/02/26	9	43.70	9	43.50	43.50	0	4,529	0.00%
2018/02/23	7	43.89	9	43.75	43.15	-2	4,519	-0.04%
2018/02/22	0	0.00	2	44.25	43.85	-2	4,563	-0.04%
2018/02/07	10	42.00	10	42.30	42.00	0	4,637	0.00%
2018/02/06	13	41.88	13	42.65	40.30	0	4,610	0.00%
2018/02/02	1	45.30	6	45.32	45.10	-5	4,535	-0.11%
2018/02/01	1	44.45	0	0.00	44.30	1	4,498	0.02%
2018/01/31	25	43.98	1	44.20	44.00	24	4,489	0.53%
2018/01/30	39	43.86	2	44.40	43.90	37	4,491	0.82%
2018/01/29	12	43.75	3	44.55	44.95	9	4,479	0.20%
2018/01/26	2	43.35	1	43.35	43.30	1	4,482	0.02%
2018/01/25	5	45.88	16	45.14	44.30	-11	4,479	-0.25%
2018/01/24	10	45.52	87.5	45.26	45.75	-77.5	4,462	-1.74%
2018/01/23	1	45.20	4	45.30	44.95	-3	4,327	-0.07%
2018/01/22	5	44.44	7	45.19	45.95	-2	4,281	-0.05%
2018/01/19	4	43.80	1	41.75	43.80	3	4,164	0.07%
2018/01/16	1	42.80	0	0.00	42.40	1	4,167	0.02%
2018/01/15	1	42.40	0	0.00	41.35	1	4,170	0.02%
2018/01/12	1	42.85	0	0.00	42.40	1	4,154	0.02%
2018/01/11	1	42.45	4	42.75	42.50	-3	4,154	-0.07%
2018/01/09	0	0.00	1	43.00	43.80	-1	4,210	-0.02%
2018/01/08	4	44.46	8.1	45.03	44.70	-4.1	4,152	-0.10%
2018/01/05	0	0.00	1	42.85	43.40	-1	4,013	-0.02%
2018/01/04	1	41.70	6	41.50	41.55	-5	3,936	-0.13%
2018/01/03	15	40.52	19	40.80	40.85	-4	3,841	-0.10%
2018/01/02	0	0.00	3	38.20	38.65	-3	3,734	-0.08%