信昌電 (6173)-永豐金-苓雅券商分點個股進出

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
43.20
漲跌
▼0.70
漲幅
-1.59%
成交量
482張
產業
上櫃電子零組件類股
519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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/12	0	44.60	8	44.80	43.90	-8	716	-1.12%
2024/12/11	0	0.00	13	44.55	44.50	-13	724	-1.79%
2024/12/10	1	46.20	0	0.00	45.05	1	716	0.14%
2024/12/06	0	0.00	50	46.65	46.65	-50	700	-7.14%
2024/12/05	2	51.00	2	50.03	48.70	0	667	0.00%
2024/12/04	23	49.65	0	0.00	49.95	23	547	4.20%
2024/12/03	0	0.00	1	46.20	46.35	-1	442	-0.23%
2024/12/02	52	45.57	1	46.50	45.45	51	388	13.14%
2024/11/29	2	43.50	0	0.00	43.95	2	343	0.58%
2024/11/14	0	43.00	0	0.00	42.75	0	382	0.00%
2024/11/08	0	0.00	2	45.00	44.90	-2	405	-0.49%
2024/11/01	0	0.00	0.1	46.10	45.35	-0.1	477	-0.02%
2024/10/29	0	46.50	0	0.00	46.60	0	484	0.00%
2024/10/08	3	47.90	0	0.00	48.70	3	1,165	0.26%
2024/09/12	0	48.00	0	0.00	48.25	0	2,053	0.00%
2024/09/10	1	45.00	0	0.00	44.60	1	2,063	0.05%
2024/09/04	2	46.20	0	0.00	45.90	2	2,113	0.09%
2024/09/03	7	48.39	0	0.00	48.25	7	2,115	0.33%
2024/09/02	4	48.95	1	49.20	49.00	3	2,118	0.14%
2024/08/29	0	48.10	0	0.00	48.35	0	2,126	0.00%
2024/08/27	0	0.00	4	48.60	48.60	-4	2,183	-0.18%
2024/08/26	1	49.00	0	0.00	48.55	1	2,187	0.05%
2024/08/02	3.1	50.93	0	0.00	49.65	3.1	2,173	0.14%
2024/07/31	0	0.00	1	51.50	50.70	-1	2,365	-0.04%
2024/07/29	0	0.00	5	49.60	48.75	-5	2,405	-0.21%
2024/07/23	0	0.00	0	51.30	51.20	0	2,389	0.00%
2024/07/19	8	54.40	8	52.75	52.40	0	2,353	0.00%
2024/07/18	2.1	56.74	0	0.00	56.10	2.1	2,306	0.09%
2024/07/17	11	58.37	4	58.18	57.80	7	2,262	0.31%
2024/07/16	10.3	56.31	35.1	56.22	57.00	-24.7	2,038	-1.21%
2024/07/12	5	54.14	5	55.00	53.90	0	1,854	0.00%
2024/07/11	0	0.00	6	54.92	55.30	-6	1,827	-0.33%
2024/07/10	1.3	51.55	0	0.00	51.60	1.3	1,760	0.07%
2024/07/05	3	54.33	2	54.20	54.20	1	1,722	0.06%
2024/07/03	0	0.00	1	52.90	52.90	-1	1,676	-0.06%
2024/07/01	0	0.00	10	53.93	53.40	-10	1,659	-0.60%
2024/06/28	1	53.60	0.1	55.00	54.90	1	1,659	0.06%
2024/06/27	2.1	53.01	2.1	53.63	53.00	-0.1	1,679	0.00%
2024/06/26	2	54.30	3	54.97	54.30	-1	1,657	-0.06%
2024/06/25	7.4	55.72	38	55.78	55.10	-30.6	1,612	-1.90%
2024/06/24	82	56.44	24	56.97	56.60	58	1,459	3.98%
2024/06/21	12	51.88	10.1	52.49	54.00	2	1,155	0.17%
2024/06/20	0	0.00	2.1	49.93	51.00	-2.1	987	-0.21%
2024/06/19	0.1	49.20	1	49.55	49.05	-0.9	966	-0.09%
2024/06/18	1	50.50	1	49.85	49.85	0	960	0.00%
2024/06/14	2	49.85	2.5	50.18	49.75	-0.5	946	-0.05%
2024/06/13	1	48.70	0	0.00	49.05	1	901	0.11%
2024/06/11	0	0.00	1	49.25	48.45	-1	901	-0.11%
2024/06/07	1	49.50	0	0.00	49.30	1	902	0.11%
2024/06/05	5	49.10	0	0.00	49.10	5	890	0.56%
2024/06/04	0	0.00	1	49.60	49.45	-1	895	-0.11%
2024/06/03	0	0.00	1	49.90	49.80	-1	897	-0.11%
2024/05/31	2	50.10	4	49.69	49.20	-2	892	-0.22%
2024/05/28	0.5	49.10	5	49.50	49.00	-4.5	848	-0.53%
2024/05/27	2	48.73	1.3	48.79	48.25	0.7	836	0.08%
2024/05/22	0	0.00	3	47.45	47.45	-3	818	-0.37%
2024/05/20	2	46.65	0	0.00	46.75	2	815	0.25%
2024/05/17	0	0.00	1	47.10	46.60	-1	818	-0.12%
2024/05/15	0	0.00	1	46.80	46.25	-1	821	-0.12%
2024/05/14	1	46.75	0	0.00	46.55	1	823	0.12%
2024/05/13	0	0.00	1	46.50	46.30	-1	824	-0.12%
2024/05/06	12	49.05	12	50.53	48.05	0	770	0.00%
2024/05/03	0	0.00	11	49.00	49.05	-11	593	-1.85%
2024/04/19	0	0.00	5	42.57	42.95	-5	650	-0.77%
2024/04/18	1	43.95	0	0.00	43.85	1	645	0.15%
2024/04/16	1	44.70	1	44.20	43.40	0	645	0.00%
2024/04/11	1	45.95	0	0.00	45.95	1	649	0.15%
2024/04/09	0	0.00	2	47.30	47.10	-2	653	-0.31%
2024/04/08	1	48.00	1	47.65	47.20	0	648	0.00%
2024/04/02	1	47.30	1	47.35	47.30	0	628	0.00%
2024/04/01	5	47.41	1	47.60	47.75	4	612	0.65%
2024/03/28	10	45.75	0	0.00	45.30	10	549	1.82%
2024/03/25	0.1	45.40	0	0.00	45.50	0.1	549	0.01%
2024/03/14	1	44.90	1	44.95	44.65	0	669	0.00%
2024/03/07	0	0.00	3	45.50	45.40	-3	765	-0.39%
2024/03/05	0	45.70	0	0.00	46.10	0	871	0.00%
2024/03/04	0	46.12	0	0.00	46.00	0	1,126	0.00%
2024/02/27	1.1	45.47	0	0.00	45.35	1.1	1,365	0.08%
2024/02/26	0.1	45.80	0	0.00	45.70	0.1	1,368	0.01%
2024/02/21	1	46.55	0	0.00	46.30	1	1,374	0.07%
2024/02/05	2	44.93	0	0.00	44.60	2	1,376	0.15%
2024/02/01	0	45.45	0	0.00	45.50	0	1,389	0.00%
2024/01/22	1	46.95	3	46.63	46.45	-2	1,610	-0.12%
2024/01/19	2	47.53	1	47.00	46.85	1	1,606	0.06%
2024/01/18	1	46.65	1	46.50	47.60	0	1,585	0.00%
2024/01/17	1	46.50	0	0.00	46.50	1	1,555	0.06%
2024/01/03	1	47.55	8	47.77	47.60	-7	1,511	-0.46%
2023/12/29	3	48.87	0	0.00	48.75	3	1,502	0.20%
2023/12/28	3	49.00	0	0.00	49.20	3	1,501	0.20%
2023/12/27	3	49.25	0	0.00	49.05	3	1,500	0.20%
2023/12/25	0	0.00	0	48.95	48.65	0	1,499	0.00%
2023/12/22	0	0.00	4	48.98	48.90	-4	1,501	-0.27%
2023/12/21	5	49.43	1	49.30	49.30	4	1,499	0.27%
2023/12/20	1	49.45	0	0.00	49.45	1	1,499	0.07%
2023/12/19	4	49.74	0	0.00	49.45	4	1,497	0.27%
2023/12/18	1	51.20	6	50.62	50.60	-5	1,478	-0.34%
2023/12/15	10	52.00	10	52.70	52.00	0	1,487	0.00%
2023/12/14	1	52.80	0	0.00	52.60	1	1,471	0.07%
2023/12/13	6	50.88	0	0.00	50.80	6	1,446	0.41%
2023/12/12	0	0.00	30	51.50	50.80	-30	1,445	-2.08%
2023/12/08	1	51.80	2	51.70	51.70	-1	1,428	-0.07%
2023/12/07	1	53.10	2	51.90	51.90	-1	1,423	-0.07%
2023/12/06	2	51.95	1	51.90	51.90	1	1,407	0.07%
2023/12/05	2	52.40	1.2	52.12	52.10	0.8	1,405	0.06%
2023/12/04	14	53.41	20	53.94	53.00	-6	1,415	-0.42%
2023/12/01	12	54.33	25	54.24	54.60	-13	1,404	-0.93%
2023/11/30	19	54.96	3	54.50	54.50	16	1,446	1.11%
2023/11/29	59	55.38	16	55.07	54.80	43	1,577	2.73%
2023/11/28	14	51.59	13.1	50.37	52.50	0.9	1,449	0.06%
2023/11/27	1	49.25	4.1	49.19	49.00	-3.1	1,337	-0.23%
2023/11/24	5	49.25	13	49.50	48.55	-8	1,305	-0.61%
2023/11/23	0	0.00	3	47.28	46.90	-3	1,220	-0.25%
2023/11/21	1	46.70	0	0.00	46.70	1	1,290	0.08%
2023/11/17	1	46.15	0	0.00	46.05	1	1,293	0.08%
2023/11/15	1	45.70	0	0.00	45.60	1	1,304	0.08%
2023/11/13	5	45.91	1	46.05	45.75	4	1,326	0.30%
2023/11/08	5	48.88	5	48.92	48.30	0	1,325	0.00%
2023/11/07	5	48.14	5	48.67	48.05	0	1,311	0.00%
2023/11/06	7	48.37	4	48.51	48.40	3	1,283	0.23%
2023/11/03	2	48.15	1	48.05	48.10	1	1,258	0.08%
2023/11/02	1.1	46.88	1	46.05	46.85	0.1	1,214	0.00%
2023/11/01	1	47.10	2	46.58	45.75	-1	1,159	-0.09%
2023/10/31	1	44.80	0	0.00	44.45	1	1,083	0.09%
2023/10/30	0	0.00	10	45.10	45.00	-10	1,085	-0.92%
2023/10/18	1	44.00	0	0.00	43.60	1	1,101	0.09%
2023/10/12	0	0.00	1	45.60	45.50	-1	1,132	-0.09%
2023/10/11	0.3	44.00	0	0.00	44.00	0.3	1,129	0.03%
2023/10/06	1	44.85	1	44.60	44.60	0	1,134	0.00%
2023/10/03	1	45.80	0	0.00	45.65	1	1,147	0.09%
2023/09/22	0.1	46.60	0	0.00	46.45	0.1	1,185	0.00%
2023/09/21	0	0.00	1	45.60	45.60	-1	1,187	-0.08%
2023/09/20	5	46.88	0	0.00	46.65	5	1,178	0.42%
2023/09/19	6	48.84	4	50.10	48.50	2	1,160	0.17%
2023/09/18	2	50.15	1	50.10	50.10	1	1,146	0.09%
2023/09/15	1	49.30	1	49.15	49.15	0	1,141	0.00%
2023/09/14	4	49.30	1	49.35	49.35	3	1,138	0.26%
2023/09/13	2	48.70	2	48.70	48.70	0	1,137	0.00%
2023/09/11	0	0.00	1	48.30	48.10	-1	1,207	-0.08%
2023/09/07	1	52.10	0	0.00	50.20	1	1,190	0.08%
2023/09/06	4.3	51.11	3	51.13	51.10	1.3	1,165	0.11%
2023/09/05	2	52.25	2	52.40	52.10	0	1,139	0.00%
2023/09/04	14	52.53	6	53.35	51.80	8	1,068	0.75%
2023/09/01	2	51.45	2.1	51.37	51.10	-0.1	852	-0.01%
2023/08/30	0	0.00	0.1	46.50	46.50	-0.1	726	-0.01%
2023/08/28	2	46.13	5	46.73	45.55	-3	721	-0.42%
2023/08/25	4	45.60	4	45.48	45.05	0	673	0.00%
2023/08/24	0	0.00	4	43.95	43.75	-4	644	-0.62%
2023/08/23	1	44.15	0	0.00	44.30	1	644	0.16%
2023/08/22	4	44.20	0	0.00	43.80	4	642	0.62%
2023/08/08	0	0.00	1	40.60	40.90	-1	640	-0.16%
2023/07/25	0	0.00	3	40.23	40.20	-3	837	-0.36%
2023/07/20	0	0.00	1	41.75	41.90	-1	823	-0.12%
2023/07/19	0	43.30	0	0.00	42.20	0	819	0.00%
2023/07/14	0	0.00	3	43.80	43.75	-3	791	-0.38%
2023/07/13	1	43.65	0	0.00	43.15	1	790	0.13%
2023/07/11	3	44.25	0	44.30	44.10	3	784	0.38%
2023/07/06	0	0.00	1	44.15	44.25	-1	810	-0.12%
2023/07/05	0	44.70	12	44.37	44.30	-12	823	-1.46%
2023/07/04	8	43.51	1	43.60	43.85	7	793	0.88%
2023/07/03	2	43.55	1	43.30	43.30	1	788	0.13%
2023/06/29	2	43.30	0	0.00	43.40	2	790	0.25%
2023/06/27	1	42.76	0	0.00	42.50	1	785	0.13%
2023/06/21	1	43.40	0	0.00	43.50	1	784	0.13%
2023/06/19	7	43.79	6	43.50	43.50	1	775	0.13%
2023/06/16	5	45.39	5	44.11	43.95	0	773	0.00%
2023/06/15	7	44.31	6	43.65	44.85	1	731	0.14%
2023/06/14	1	42.60	0	0.00	43.05	1	690	0.14%
2023/06/13	2	41.70	0	0.00	41.75	2	683	0.29%
2023/06/12	0	0.00	5	41.60	41.55	-5	685	-0.73%
2023/06/09	0	0.00	2	42.50	42.30	-2	681	-0.29%
2023/06/08	2	42.95	2	42.18	42.15	0	683	0.00%
2023/06/06	6	44.08	6	42.90	42.90	0	693	0.00%
2023/06/05	9	44.24	2	44.23	44.00	7	692	1.01%
2023/06/02	1	43.85	1	44.00	44.00	0	679	0.00%
2023/06/01	1	43.05	1	43.00	43.00	0	670	0.00%
2023/05/31	0	0.00	1	43.20	42.80	-1	678	-0.15%
2023/05/25	1	43.20	0	0.00	42.90	1	692	0.14%
2023/05/22	0	0.00	1	42.95	43.20	-1	718	-0.14%
2023/05/16	1	42.00	0	0.00	42.00	1	797	0.13%
2023/05/11	10	41.10	13	41.96	41.10	-3	780	-0.38%
2023/05/10	4	42.60	4	42.30	42.60	0	767	0.00%
2023/05/09	8	44.30	10	42.84	42.45	-2	755	-0.26%
2023/05/08	8	44.28	1	43.85	43.50	7	725	0.97%
2023/04/17	0	41.50	0	0.00	41.20	0	625	0.01%
2023/04/10	5	40.96	4	41.10	40.35	1	567	0.18%
2023/03/31	0	0.00	1	39.80	39.45	-1	540	-0.18%
2023/03/29	1	38.45	0	0.00	38.30	1	544	0.18%
2023/03/24	0	0.00	1	39.50	39.55	-1	544	-0.18%
2023/03/17	1	39.15	2	39.25	39.35	-1	548	-0.18%
2023/03/16	1	38.30	0	0.00	38.10	1	554	0.18%
2023/03/14	0	0.00	1	39.00	38.95	-1	556	-0.18%
2023/03/10	1	39.65	0	0.00	39.50	1	553	0.18%
2023/03/01	0	42.35	0	0.00	42.05	0	503	0.00%
2023/02/16	18	40.92	18	41.00	41.05	0	379	0.00%
2023/02/15	0	0.00	1	38.85	38.30	-1	331	-0.30%
2023/02/10	1	37.40	0	0.00	37.35	1	329	0.30%
2023/02/02	7	38.90	9	38.63	38.90	-2	331	-0.60%
2023/02/01	5	37.22	8	37.11	38.40	-3	311	-0.96%
2023/01/30	2	34.65	0	0.00	34.45	2	281	0.71%
2023/01/17	0	0.00	2	34.15	34.05	-2	279	-0.72%
2023/01/11	1	35.10	0	0.00	35.20	1	280	0.36%
2023/01/10	1	35.10	0	0.00	34.65	1	280	0.36%
2022/12/07	0	35.75	0	0.00	35.90	0	278	0.01%
2022/11/17	0	0.00	2	35.20	35.30	-2	276	-0.72%
2022/11/15	0	0.00	2	34.70	34.80	-2	271	-0.74%
2022/11/07	0	0.00	1	33.95	33.95	-1	277	-0.36%
2022/11/01	2	31.50	0	0.00	31.45	2	259	0.77%
2022/10/28	0	0.00	4	30.70	30.70	-4	238	-1.68%
2022/10/25	0	32.00	0	0.00	31.00	0	239	0.00%
2022/10/20	0	0.00	2	31.95	31.50	-2	237	-0.84%
2022/10/19	1	33.00	0	0.00	32.20	1	237	0.42%
2022/10/14	1	32.80	0	0.00	32.80	1	235	0.42%
2022/10/13	3	32.63	0	0.00	32.10	3	233	1.29%
2022/09/28	0.1	36.00	0	0.00	35.35	0.1	274	0.04%
2022/09/21	0	0.00	1	39.30	39.30	-1	292	-0.34%
2022/09/16	0	0.00	2	41.20	40.70	-2	294	-0.68%
2022/09/13	1	41.85	0	0.00	41.60	1	298	0.34%
2022/09/06	0	0.00	1	39.80	39.15	-1	302	-0.33%
2022/08/30	1	40.75	0	0.00	40.75	1	307	0.32%
2022/08/29	0	0.00	1	39.95	40.00	-1	308	-0.32%
2022/08/25	1	40.90	1	40.65	40.90	0	304	0.00%
2022/08/23	0	0.00	1	39.90	40.45	-1	306	-0.33%
2022/08/19	0	0.00	3	41.83	41.55	-3	308	-0.97%
2022/08/18	1	40.85	0	0.00	41.50	1	302	0.33%
2022/08/17	3	41.02	0	0.00	41.10	3	300	1.00%
2022/08/11	1	39.40	0	0.00	39.25	1	282	0.35%
2022/08/02	0	0.00	1	38.40	38.45	-1	292	-0.34%
2022/07/20	0	0.00	5	40.00	39.50	-5	307	-1.63%
2022/07/18	0.1	39.03	0	0.00	39.25	0.1	307	0.04%
2022/07/13	1	36.90	1	36.60	36.60	0	295	0.00%
2022/07/11	1	39.15	1	38.90	38.65	0	289	0.00%
2022/07/08	5	42.79	0	0.00	41.40	5	276	1.81%
2022/07/01	0	0.00	0.1	38.93	37.65	-0.1	268	-0.03%
2022/06/20	1	42.00	0	0.00	42.00	1	260	0.38%
2022/06/17	1	44.00	0.2	43.60	43.75	0.8	256	0.30%
2022/06/16	1	45.00	0	0.00	45.00	1	252	0.40%
2022/06/14	1	45.45	0	0.00	45.80	1	255	0.39%
2022/06/13	0.1	46.73	10	46.59	46.60	-9.9	252	-3.91%
2022/06/06	5	50.10	0	0.00	50.50	5	254	1.96%
2022/05/24	1	48.00	0	0.00	47.60	1	283	0.35%
2022/05/13	1	48.05	0	0.00	48.00	1	333	0.30%
2022/04/29	3	50.50	0	0.00	50.70	3	347	0.86%
2022/04/27	0.1	48.90	0	0.00	49.10	0.1	348	0.03%
2022/04/25	1	50.20	0	0.00	50.30	1	358	0.28%
2022/04/12	1	51.30	0	0.00	51.30	1	527	0.19%
2022/04/11	1	53.50	0	0.00	52.10	1	664	0.15%
2022/03/23	0	0.00	3	55.90	56.10	-3	717	-0.42%
2022/03/17	0	55.10	0	0.00	54.80	0	729	0.00%
2022/03/15	0	53.80	0	0.00	53.40	0	731	0.00%
2022/02/24	0	0.00	14	55.44	55.60	-14	971	-1.44%
2022/02/23	14	57.72	0	0.00	57.20	14	998	1.40%
2022/02/21	1	57.60	0	0.00	58.30	1	1,134	0.09%
2022/02/18	4	57.60	0	0.00	57.90	4	1,185	0.34%
2022/01/26	0	0.00	1	55.00	55.00	-1	1,497	-0.07%
2022/01/24	1	55.00	0	0.00	55.40	1	1,505	0.07%
2022/01/21	0	0.00	1	56.10	56.10	-1	1,507	-0.07%
2022/01/18	2	57.80	1	58.00	57.40	1	1,519	0.07%
2022/01/14	0	0.00	1	55.70	55.80	-1	1,507	-0.07%
2022/01/13	0	56.60	0	0.00	56.80	0	1,500	0.00%
2022/01/11	0	57.80	0	0.00	57.40	0	1,491	0.00%
2022/01/10	1	59.28	1	58.40	58.40	0	1,478	0.00%
2022/01/07	1	60.00	5	60.70	59.20	-4	1,465	-0.27%
2022/01/06	4	62.10	4	61.88	61.70	0	1,436	0.00%
2022/01/05	7	64.13	2	63.80	63.80	5	1,418	0.35%
2022/01/04	16	64.26	16	64.28	65.00	0	1,372	0.00%
2022/01/03	6	62.18	9	61.93	62.00	-3	1,237	-0.24%
2021/12/29	1	60.60	0	0.00	60.60	1	1,212	0.08%
2021/12/27	1	60.70	1	60.60	60.80	0	1,231	0.00%
2021/12/24	1	60.10	0	0.00	60.00	1	1,239	0.08%
2021/12/23	1	60.80	0	0.00	60.50	1	1,239	0.08%
2021/12/22	1	60.60	1	60.60	60.40	0	1,251	0.00%
2021/12/21	0	0.00	1	60.00	60.30	-1	1,249	-0.08%
2021/12/17	1	59.80	0	0.00	59.20	1	1,251	0.08%
2021/12/15	0	0.00	2	59.70	59.60	-2	1,253	-0.16%
2021/12/14	1	59.30	0	0.00	58.80	1	1,251	0.08%
2021/12/13	0	0.00	6	59.95	60.20	-6	1,246	-0.48%
2021/12/10	5	59.90	0	0.00	59.80	5	1,251	0.40%
2021/12/09	2	60.50	0	0.00	60.70	2	1,248	0.16%
2021/12/08	1	60.80	0	0.00	60.50	1	1,248	0.08%
2021/12/07	2	61.65	2	61.15	61.20	0	1,242	0.00%
2021/12/02	1	61.80	1	63.00	61.80	0	1,243	0.00%
2021/12/01	1	61.10	5	62.20	62.80	-4	1,240	-0.32%
2021/11/30	0	0.00	1	62.20	61.60	-1	1,238	-0.08%
2021/11/29	12	60.72	12	61.06	61.30	0	1,231	0.00%
2021/11/26	10	62.47	15	61.92	61.10	-5	1,223	-0.41%
2021/11/25	6	63.75	11	63.67	63.00	-5	1,203	-0.42%
2021/11/24	10	62.28	2	63.50	63.50	8	1,184	0.68%
2021/11/23	3	63.63	6.1	63.54	63.00	-3.1	1,170	-0.26%
2021/11/22	2.1	62.72	4	62.88	62.90	-1.9	1,099	-0.17%
2021/11/19	5	62.82	4	63.05	62.80	1	1,081	0.09%
2021/11/18	12	62.68	13	62.09	63.00	-1	1,053	-0.09%
2021/11/17	19	61.00	13	60.39	61.10	6	959	0.63%
2021/11/15	0	0.00	3	59.13	59.10	-3	935	-0.32%
2021/11/12	2	58.40	0	0.00	57.90	2	941	0.21%
2021/11/11	0	0.00	2	58.85	58.60	-2	961	-0.21%
2021/11/10	2	58.40	0	0.00	58.30	2	976	0.20%
2021/11/09	1	58.00	1	58.80	58.20	0	999	0.00%
2021/11/08	2	57.60	1	58.20	57.60	1	992	0.10%
2021/11/05	1	60.20	1	59.10	59.70	0	995	0.00%
2021/11/04	14	59.99	3	59.97	60.20	11	994	1.11%
2021/11/03	3	57.47	5	57.44	58.50	-2	913	-0.22%
2021/11/01	1	54.50	0	0.00	54.50	1	860	0.12%
2021/10/01	1	53.00	0	0.00	53.10	1	3,071	0.03%
2021/09/28	0.1	56.70	1	56.60	56.80	-0.9	3,489	-0.03%
2021/09/22	0	0.00	1	56.20	56.20	-1	3,719	-0.03%
2021/09/17	0	0.00	5	57.38	57.50	-5	3,722	-0.13%
2021/09/03	1	60.00	0	0.00	59.70	1	3,978	0.03%
2021/08/31	0	60.50	0	0.00	60.40	0	3,992	0.00%
2021/08/25	1	60.60	0	0.00	60.70	1	4,012	0.02%
2021/08/24	2	59.05	0	0.00	58.40	2	4,012	0.05%
2021/08/20	0	0.00	1	56.10	57.20	-1	4,038	-0.02%
2021/08/18	1	57.60	0	0.00	60.00	1	4,028	0.02%
2021/08/17	1	58.00	1	57.90	57.70	0	4,060	0.00%
2021/08/16	2	59.80	0	0.00	59.70	2	4,066	0.05%
2021/08/13	2	63.00	0	0.00	61.50	2	4,077	0.05%
2021/08/10	0	0.00	1	64.70	64.70	-1	4,126	-0.02%
2021/08/05	0	0.00	4	69.68	69.30	-4	4,188	-0.10%
2021/08/04	4	69.43	4	68.75	68.70	0	4,234	0.00%
2021/08/03	3	69.57	1	69.10	69.10	2	4,274	0.05%
2021/08/02	0	0.00	11	68.26	68.70	-11	4,283	-0.26%
2021/07/30	4	68.10	5	69.50	67.80	-1	4,328	-0.02%
2021/07/29	7	68.71	0	0.00	68.50	7	4,329	0.16%
2021/07/28	2	67.70	1	69.00	68.50	1	4,320	0.02%
2021/07/27	7	75.80	14	74.12	73.40	-7	4,285	-0.16%
2021/07/26	6	75.52	6	75.82	75.90	0	4,256	0.00%
2021/07/23	6	74.85	1.2	74.95	74.30	4.8	4,235	0.11%
2021/07/22	4.2	79.71	27	76.14	79.20	-22.8	4,227	-0.54%
2021/07/21	21	73.84	0	0.00	73.10	21	3,804	0.55%
2021/07/20	11	74.09	18	73.76	73.30	-7	3,772	-0.19%
2021/07/19	11	75.65	4.1	75.56	76.00	7	3,730	0.19%
2021/07/16	8	73.28	8	73.55	73.90	0	3,668	0.00%
2021/07/15	5	72.66	4	73.15	72.20	1	3,629	0.03%
2021/07/14	2	73.10	1	72.60	72.80	1	3,654	0.03%
2021/07/13	18	74.73	44	74.88	74.30	-26	3,585	-0.73%
2021/07/12	0	0.00	10	72.60	72.70	-10	3,359	-0.30%
2021/07/09	4	72.73	56	73.42	72.20	-52	3,319	-1.57%
2021/07/08	2	72.05	15.1	71.80	71.80	-13.1	3,293	-0.40%
2021/07/07	12.5	71.22	9.3	71.24	71.60	3.2	3,311	0.10%
2021/07/06	0	0.00	3.1	68.49	68.90	-3.1	3,143	-0.10%
2021/07/05	1	66.60	0	0.00	66.70	1	3,269	0.03%
2021/07/02	2	65.10	28	65.43	65.60	-26	3,549	-0.73%
2021/07/01	21	65.71	4	66.12	65.70	17	3,642	0.47%
2021/06/30	6	68.67	10	68.54	69.00	-4	3,678	-0.11%
2021/06/29	3	66.20	1	66.90	65.10	2	3,644	0.05%
2021/06/25	0	0.00	1	65.00	64.20	-1	3,629	-0.03%
2021/06/24	2.3	64.41	0	0.00	64.10	2.3	3,674	0.06%
2021/06/21	0	0.00	0.4	63.20	62.60	-0.4	3,716	-0.01%
2021/06/18	7	65.77	13	66.03	65.30	-6	3,751	-0.16%
2021/06/17	26.4	65.39	25	65.19	66.80	1.4	3,826	0.04%
2021/06/16	10	63.70	1	63.30	63.70	9	3,748	0.24%
2021/06/15	10	63.55	0.2	63.70	63.40	9.8	3,738	0.26%
2021/06/11	0	0.00	23.7	61.86	61.50	-23.7	3,713	-0.64%
2021/06/10	15.6	62.17	56	61.81	62.00	-40.4	3,757	-1.07%
2021/06/09	8.2	61.59	2	61.40	61.40	6.2	3,761	0.16%
2021/06/08	1	61.40	2	61.20	61.60	-1	3,768	-0.03%
2021/06/07	5	60.90	10	59.95	60.40	-5	3,826	-0.13%
2021/06/04	15	60.97	0	0.00	60.40	15	3,827	0.39%
2021/06/03	15	61.34	1	61.50	61.40	14	3,851	0.36%
2021/06/02	41	60.73	25	62.05	61.00	16	3,858	0.41%
2021/06/01	35	62.53	3	62.63	62.50	32	3,853	0.83%
2021/05/27	3.1	60.34	5	60.42	60.40	-2	3,865	-0.05%
2021/05/26	3	61.20	19	60.95	60.80	-16	3,871	-0.41%
2021/05/25	32	59.96	28	60.84	61.10	4	3,874	0.10%
2021/05/24	9	58.82	10	58.71	58.00	-1	3,878	-0.03%
2021/05/21	10	59.00	10	58.70	58.70	0	3,914	0.00%
2021/05/20	20	57.81	0	0.00	57.50	20	4,001	0.50%
2021/05/19	1	56.80	11	57.08	58.40	-10	4,066	-0.25%
2021/05/18	13	53.57	7	54.07	56.70	6	4,058	0.15%
2021/05/17	3	51.93	34	53.33	51.60	-31	4,088	-0.76%
2021/05/14	5	58.10	5	59.30	57.10	0	4,057	0.00%
2021/05/13	6	57.00	27	55.47	56.90	-21	4,011	-0.52%
2021/05/12	28	60.03	14	58.48	57.50	14	3,990	0.35%
2021/05/11	10	61.00	2	65.20	62.00	8	3,935	0.20%
2021/05/10	8	67.53	0	0.00	67.30	8	3,897	0.21%
2021/05/07	39	69.35	3	69.30	69.00	36	3,889	0.93%
2021/05/06	1	65.70	40	66.71	65.90	-39	3,840	-1.02%
2021/05/05	23	66.17	25	67.60	65.60	-2	3,817	-0.05%
2021/05/04	44	67.02	22	68.93	67.50	22	3,813	0.58%
2021/05/03	4	70.15	39	71.37	68.80	-35	3,789	-0.92%
2021/04/29	20	73.32	6	73.68	73.20	14	3,743	0.37%
2021/04/28	62	73.19	68	74.40	74.20	-6	3,688	-0.16%
2021/04/27	4	71.28	6	70.05	71.20	-2	3,497	-0.06%
2021/04/26	11	69.11	25	68.74	69.00	-14	3,456	-0.41%
2021/04/23	1	69.00	2.1	69.29	68.80	-1.1	3,462	-0.03%
2021/04/22	68	68.57	8	70.75	68.50	60	3,473	1.73%
2021/04/21	4	72.20	32	72.43	71.80	-28	3,441	-0.81%
2021/04/20	4	72.85	3	72.93	73.20	1	3,452	0.03%
2021/04/19	4	70.03	37	69.96	70.30	-33	3,435	-0.96%
2021/04/16	70	70.27	90	69.66	69.70	-20	3,654	-0.55%
2021/04/15	94	70.35	3	70.13	70.60	91	3,737	2.43%
2021/04/14	7	70.49	66	70.92	69.60	-59	3,748	-1.57%
2021/04/13	87	71.43	214.2	74.30	70.60	-127.2	3,731	-3.41%	大賣/鉅額交易
2021/04/12	61	75.47	66.1	75.54	74.90	-5.1	3,660	-0.14%
2021/04/09	17	74.81	5	75.02	74.80	12	3,529	0.34%
2021/04/08	9	72.33	27.1	73.37	74.50	-18.1	3,342	-0.54%
2021/04/07	9	69.76	0	0.00	70.30	9	3,081	0.29%
2021/04/06	3	69.23	5.1	69.14	69.90	-2.1	3,078	-0.07%
2021/04/01	1	68.10	1	68.10	68.20	0	3,004	0.00%
2021/03/31	13.1	67.40	0	0.00	67.40	13.1	3,007	0.43%
2021/03/30	25	67.79	0	67.80	68.00	25	3,170	0.79%
2021/03/29	41	67.70	6	67.68	68.00	35	3,158	1.11%
2021/03/26	45	66.97	31	66.36	67.10	14	3,138	0.45%
2021/03/25	39	66.27	1	66.40	65.80	38	3,161	1.20%
2021/03/24	22	67.12	0	0.00	67.10	22	3,182	0.69%
2021/03/23	58	67.54	26	68.56	67.60	32	3,249	0.98%
2021/03/22	45	67.57	16	67.94	68.20	29	3,243	0.89%
2021/03/19	0	0.00	2	65.00	65.00	-2	3,258	-0.06%
2021/03/18	1	65.80	0	0.00	65.70	1	3,367	0.03%
2021/03/17	0	0.00	3	65.90	65.90	-3	3,615	-0.08%
2021/03/16	7	66.11	2	65.90	66.00	5	3,957	0.13%
2021/03/12	6	64.60	0	0.00	64.80	6	4,388	0.14%
2021/03/11	4	65.70	1	65.70	65.10	3	4,451	0.07%
2021/03/10	6	63.58	1	63.30	63.20	5	4,422	0.11%
2021/03/09	1	63.50	0	0.00	63.30	1	4,489	0.02%
2021/03/08	6	65.00	1	64.60	64.50	5	4,512	0.11%
2021/03/05	5	66.30	0	0.00	66.40	5	4,685	0.11%
2021/03/04	6	66.60	1	67.00	66.30	5	4,720	0.11%
2021/03/03	0	0.00	1	67.00	67.10	-1	4,717	-0.02%
2021/03/02	1.2	65.92	2	65.50	65.50	-0.8	4,733	-0.02%
2021/02/25	1	68.00	2	68.80	67.90	-1	4,996	-0.02%
2021/02/24	6	68.37	8	69.00	67.40	-2	5,040	-0.04%
2021/02/23	2	69.00	4	69.13	69.00	-2	5,273	-0.04%
2021/02/22	3	69.07	9	69.91	69.00	-6	5,389	-0.11%
2021/02/19	4	67.20	3.1	66.50	67.00	0.9	5,353	0.02%
2021/02/18	2	64.55	2	64.50	64.80	0	5,343	0.00%
2021/02/17	4	64.48	0	0.00	64.50	4	5,434	0.07%
2021/02/05	3	62.10	3	61.50	61.60	0	5,467	0.00%
2021/02/04	0	0.00	1	61.60	60.90	-1	5,622	-0.02%
2021/02/03	1	60.40	0	0.00	60.40	1	6,063	0.02%
2021/02/01	3	59.00	4	59.10	59.90	-1	6,368	-0.02%
2021/01/29	1.1	61.00	0	0.00	60.40	1.1	6,507	0.02%
2021/01/28	3	61.90	1	62.20	61.80	2	6,655	0.03%
2021/01/26	5	63.92	2	63.00	62.80	3	7,666	0.04%
2021/01/25	1	64.60	2	63.75	63.70	-1	7,649	-0.01%
2021/01/22	3	62.03	0	0.00	63.30	3	7,619	0.04%
2021/01/21	12.1	62.58	21	61.98	61.30	-8.9	7,605	-0.12%
2021/01/20	1	64.00	2	63.45	62.80	-1	7,577	-0.01%
2021/01/19	1	66.60	0	0.00	66.20	1	7,534	0.01%
2021/01/18	1	66.00	0	0.00	66.00	1	7,539	0.01%
2021/01/15	2	68.00	0	0.00	67.00	2	7,514	0.03%
2021/01/14	1	68.00	0.2	69.43	69.00	0.8	7,467	0.01%
2021/01/13	4	68.48	1	68.70	68.30	3	7,433	0.04%
2021/01/12	3	68.07	3.1	68.50	67.20	-0.1	7,388	0.00%
2021/01/11	9	70.60	6.1	70.16	68.90	2.9	7,324	0.04%
2021/01/08	12	66.83	6.1	66.68	67.60	5.9	7,102	0.08%
2021/01/07	0	0.00	2	65.30	65.40	-2	6,988	-0.03%
2021/01/06	11	66.09	7	65.51	64.90	4	6,963	0.06%
2021/01/05	0	0.00	0.2	72.00	67.00	-0.2	6,910	0.00%
2020/12/31	11	67.15	9	66.77	66.60	2	6,834	0.03%
2020/12/30	7	66.87	6	67.23	67.30	1	6,800	0.01%
2020/12/29	8	66.86	7	67.63	66.70	1	6,763	0.01%
2020/12/28	9	66.14	9	66.00	65.80	0	6,659	0.00%
2020/12/25	11	66.35	8	65.94	65.80	3	6,631	0.05%
2020/12/24	4	67.65	7	68.01	66.10	-3	6,638	-0.05%
2020/12/23	5	63.86	6	64.58	64.80	-1	6,457	-0.02%
2020/12/22	2	64.85	2	63.65	63.50	0	6,439	0.00%
2020/12/18	3	65.50	1	65.20	65.00	2	6,365	0.03%
2020/12/17	3	65.93	1	66.70	66.50	2	6,316	0.03%
2020/12/16	0	0.00	14	67.81	67.30	-14	6,240	-0.22%
2020/12/15	7.2	69.89	12	68.04	66.30	-4.8	6,205	-0.08%
2020/12/14	29	71.97	27	71.72	70.70	2	6,088	0.03%
2020/12/11	10	71.10	24	71.34	71.60	-14	6,031	-0.23%
2020/12/10	25	71.02	10	70.91	70.00	15	5,796	0.26%
2020/12/09	21	69.51	48.2	69.33	70.20	-27.2	5,449	-0.50%
2020/12/08	0	0.00	2	65.10	65.50	-2	4,990	-0.04%
2020/12/07	12	66.98	11	66.27	65.20	1	4,955	0.02%
2020/12/04	3	65.30	4	65.40	66.00	-1	4,874	-0.02%
2020/12/03	19	66.08	5	66.34	65.30	14	4,855	0.29%
2020/12/02	6	65.23	3	64.87	64.80	3	4,781	0.06%
2020/12/01	9	66.02	8	65.51	65.80	1	4,740	0.02%
2020/11/30	12	64.55	61	64.57	64.30	-49	4,559	-1.07%
2020/11/27	5	64.26	8	64.16	64.30	-3	4,527	-0.07%
2020/11/26	1	64.30	1	63.10	64.30	0	4,548	0.00%
2020/11/25	13	64.35	11	63.53	63.30	2	4,518	0.04%
2020/11/24	12	67.05	26	65.78	65.00	-14	4,402	-0.32%
2020/11/23	6	66.10	7	66.46	66.40	-1	4,245	-0.02%
2020/11/20	30	67.25	18	67.34	66.10	12	4,237	0.28%
2020/11/19	20	65.97	21	65.36	66.40	-1	3,957	-0.03%
2020/11/18	5	64.20	24	64.23	64.20	-19	3,780	-0.50%
2020/11/17	6	63.77	0	0.00	62.80	6	3,707	0.16%
2020/11/16	8	65.01	2	64.15	64.10	6	3,670	0.16%
2020/11/13	7	65.06	16	64.70	64.50	-9	3,596	-0.25%
2020/11/12	11	64.25	16	64.38	64.20	-5	3,501	-0.14%
2020/11/11	44	64.13	19	64.79	63.90	25	3,355	0.74%
2020/11/10	11	60.84	12	60.93	61.90	-1	2,916	-0.03%
2020/11/09	24.5	60.98	8.5	61.31	60.60	16	2,751	0.58%
2020/11/06	11	61.21	11	61.07	60.10	0	2,648	0.00%
2020/11/05	13.1	60.72	8	60.30	61.50	5.1	2,593	0.19%
2020/11/04	19.5	60.22	35	60.07	60.90	-15.5	2,456	-0.63%
2020/11/03	0	0.00	17	57.76	58.70	-17	1,875	-0.91%
2020/11/02	5	53.00	0	0.00	53.40	5	1,662	0.30%
2020/10/30	0	0.00	5	53.90	53.00	-5	1,866	-0.27%
2020/10/29	7	52.86	2	52.40	53.10	5	1,875	0.27%
2020/10/27	3	55.40	3	55.20	55.40	0	1,880	0.00%
2020/10/26	0	0.00	9	55.72	55.80	-9	1,880	-0.48%
2020/10/21	0	0.00	2	54.75	54.70	-2	1,894	-0.11%
2020/10/20	2	55.00	2	55.30	55.30	0	1,901	0.00%
2020/10/16	3	55.07	0	0.00	54.10	3	1,897	0.16%
2020/10/14	0.5	54.10	5	54.50	54.00	-4.5	1,873	-0.24%
2020/10/13	0	0.00	1	53.90	53.70	-1	1,865	-0.05%
2020/10/08	0	0.00	6	54.15	53.70	-6	1,870	-0.32%
2020/10/07	1	53.60	0	0.00	53.40	1	1,878	0.05%
2020/09/30	1	52.50	0	0.00	52.90	1	1,956	0.05%
2020/09/29	5	53.00	10	53.65	52.10	-5	1,989	-0.25%
2020/09/25	5	50.80	1	51.50	50.80	4	2,054	0.19%
2020/09/23	1	53.80	0	0.00	53.10	1	2,056	0.05%
2020/09/21	10	54.40	0	0.00	54.20	10	2,082	0.48%
2020/09/18	5.3	56.54	5	56.20	55.40	0.3	2,081	0.01%
2020/09/16	22	55.69	21	55.60	55.30	1	2,061	0.05%
2020/09/15	0.2	55.10	1	55.20	55.00	-0.8	2,007	-0.04%
2020/09/14	2	54.50	5	54.30	54.50	-3	2,001	-0.15%
2020/09/11	6	53.28	0	0.00	53.20	6	2,004	0.30%
2020/09/10	1	53.60	0	0.00	53.60	1	2,011	0.05%
2020/09/09	5	53.20	5	54.10	54.30	0	2,026	0.00%
2020/09/08	0	0.00	5	54.30	53.70	-5	2,034	-0.25%
2020/09/04	18	53.46	0	0.00	53.90	18	2,070	0.87%
2020/09/03	0	0.00	1	54.50	54.40	-1	2,077	-0.05%
2020/09/01	1.5	55.37	2	55.80	55.50	-0.5	2,127	-0.02%
2020/08/28	1	54.00	0	0.00	54.10	1	2,332	0.04%
2020/08/27	0.5	53.70	2	54.00	53.70	-1.5	2,341	-0.06%
2020/08/26	13	54.02	8	54.01	54.10	5	2,335	0.21%
2020/08/25	1	53.00	1	52.20	52.20	0	2,313	0.00%
2020/08/24	0	0.00	5	51.80	51.80	-5	2,307	-0.22%
2020/08/21	7.5	52.00	6	51.97	51.80	1.5	2,312	0.06%
2020/08/20	11	51.64	3	51.60	51.00	8	2,321	0.34%
2020/08/19	2	53.85	9	55.17	54.40	-7	2,296	-0.30%
2020/08/18	6	54.72	0	0.00	54.70	6	2,275	0.26%
2020/08/17	2	56.00	5	55.42	55.50	-3	2,278	-0.13%
2020/08/14	10	54.54	10	54.95	55.30	0	2,269	0.00%
2020/08/13	4	55.03	1	55.10	54.50	3	2,282	0.13%
2020/08/12	60	55.49	0	0.00	55.20	60	2,287	2.62%
2020/08/11	2	56.80	0	0.00	55.80	2	2,272	0.09%
2020/08/10	12	56.67	11	57.43	57.50	1	2,196	0.05%
2020/08/07	4	57.43	4	57.65	57.30	0	2,208	0.00%
2020/08/06	7	56.51	7	56.44	56.30	0	2,128	0.00%
2020/08/05	8	54.93	15	54.93	56.70	-7	2,022	-0.35%
2020/08/04	1	51.20	4	51.38	52.00	-3	1,842	-0.16%
2020/08/03	1	51.20	1	51.00	50.50	0	1,865	0.00%
2020/07/28	2	50.00	0	0.00	49.50	2	2,084	0.10%
2020/07/27	2	51.00	0	0.00	51.60	2	2,241	0.09%
2020/07/24	9	51.93	0	0.00	51.70	9	2,265	0.40%
2020/07/23	6	52.62	0	0.00	52.40	6	2,321	0.26%
2020/07/22	0	0.00	7	52.56	53.10	-7	2,402	-0.29%
2020/07/21	1	52.00	2	52.45	51.60	-1	2,443	-0.04%
2020/07/20	1	51.20	0	0.00	51.10	1	2,519	0.04%
2020/07/15	6	51.78	0	0.00	51.70	6	2,739	0.22%
2020/07/14	1	52.70	0	0.00	52.50	1	2,823	0.04%
2020/07/13	0	0.00	1	55.10	55.10	-1	3,018	-0.03%
2020/07/10	6	55.65	4	54.73	53.90	2	3,143	0.06%
2020/07/09	0	0.00	1	56.10	55.90	-1	3,138	-0.03%
2020/07/08	4	57.65	0	0.00	56.80	4	3,152	0.13%
2020/07/07	2	58.25	0	0.00	57.90	2	3,248	0.06%
2020/07/06	1	56.00	5	56.10	56.40	-4	3,367	-0.12%
2020/07/02	0	0.00	5	54.90	55.00	-5	3,551	-0.14%
2020/06/29	5	54.00	1	54.30	53.90	4	3,572	0.11%
2020/06/24	1	54.80	0	0.00	54.90	1	3,583	0.03%
2020/06/23	3	55.10	2	54.75	54.70	1	3,628	0.03%
2020/06/22	1	55.20	7	55.09	55.00	-6	3,655	-0.16%
2020/06/19	1	56.10	1	55.00	55.00	0	3,710	0.00%
2020/06/18	2	55.60	0	0.00	55.60	2	3,736	0.05%
2020/06/16	1	56.10	3	55.90	56.00	-2	3,814	-0.05%
2020/06/15	2	54.50	0	0.00	54.50	2	3,866	0.05%
2020/06/12	5	54.80	15	54.41	55.40	-10	3,913	-0.26%
2020/06/11	5	56.50	5	57.46	56.20	0	3,952	0.00%
2020/06/10	0	0.00	1	58.30	58.40	-1	3,988	-0.03%
2020/06/09	1	59.30	1	58.50	58.50	0	4,054	0.00%
2020/06/08	3	58.93	6	59.60	59.00	-3	4,095	-0.07%
2020/06/05	17	59.05	12	58.83	58.90	5	4,081	0.12%
2020/06/04	25	58.72	16	58.13	58.10	9	4,023	0.22%
2020/06/02	8	55.93	1	56.10	55.80	7	3,911	0.18%
2020/06/01	6	56.18	16	56.13	56.10	-10	3,922	-0.25%
2020/05/29	5	54.20	0	0.00	54.60	5	3,927	0.13%
2020/05/27	1	56.00	6	55.57	55.50	-5	4,009	-0.12%
2020/05/26	6	55.15	6	55.82	54.90	0	4,076	0.00%
2020/05/25	0.3	55.00	1	55.30	55.30	-0.7	4,121	-0.02%
2020/05/22	5	54.50	0	0.00	54.30	5	4,210	0.12%
2020/05/21	2	56.15	1	56.10	55.90	1	4,225	0.02%
2020/05/20	3	56.30	1	56.10	55.80	2	4,278	0.05%
2020/05/19	0.1	55.80	7	55.73	55.80	-6.9	4,295	-0.16%
2020/05/18	11	54.57	2	55.00	54.20	9	4,394	0.20%
2020/05/15	2	57.05	11	56.39	55.60	-9	4,578	-0.20%
2020/05/14	16.2	57.74	0	0.00	56.10	16.2	4,569	0.35%
2020/05/13	1	57.80	12	57.28	58.40	-11	4,561	-0.24%
2020/05/12	12	58.42	11	57.56	57.90	1	4,570	0.02%
2020/05/11	13	58.13	3	58.47	58.20	10	4,593	0.22%
2020/05/08	2	58.00	1	57.50	57.50	1	4,647	0.02%
2020/05/07	1	58.60	1	58.20	58.70	0	4,641	0.00%
2020/05/06	3	58.60	5	58.98	58.40	-2	4,650	-0.04%
2020/05/05	11	60.05	19	59.74	59.00	-8	4,665	-0.17%
2020/05/04	12	57.88	23	58.32	58.40	-11	4,627	-0.24%
2020/04/30	51	60.28	17	60.44	59.80	34	4,720	0.72%
2020/04/29	5	58.02	5	58.06	58.30	0	4,621	0.00%
2020/04/28	6	57.98	4	57.90	57.50	2	4,640	0.04%
2020/04/27	10	57.54	10	58.16	57.50	0	4,619	0.00%
2020/04/24	4	56.85	5	56.90	56.50	-1	4,558	-0.02%
2020/04/23	6	57.17	9	57.63	56.50	-3	4,548	-0.07%
2020/04/22	8	55.94	12	56.33	57.20	-4	4,547	-0.09%
2020/04/21	6	55.32	12	55.54	54.80	-6	4,497	-0.13%
2020/04/20	16	56.65	9	56.89	56.90	7	4,586	0.15%
2020/04/17	1	55.80	4	55.80	55.70	-3	4,595	-0.07%
2020/04/16	7	57.30	7	57.90	57.00	0	4,567	0.00%
2020/04/15	2	55.90	13	56.35	56.90	-11	4,479	-0.25%
2020/04/14	3	51.80	1	51.80	51.80	2	4,516	0.04%
2020/04/13	3	50.97	0	0.00	50.20	3	4,737	0.06%
2020/04/10	1	52.20	5	52.40	51.80	-4	4,886	-0.08%
2020/04/09	6	52.18	7	52.66	51.60	-1	5,264	-0.02%
2020/04/08	5	49.87	8	49.95	50.70	-3	5,168	-0.06%
2020/04/07	5	46.13	2	45.28	46.10	3	5,205	0.06%
2020/04/06	2	43.13	1	43.25	43.60	1	5,481	0.02%
2020/04/01	0	0.00	10	42.00	42.50	-10	5,782	-0.17%
2020/03/27	2	42.05	11	41.98	41.80	-9	6,880	-0.13%
2020/03/26	0	0.00	1	42.05	42.05	-1	6,853	-0.01%
2020/03/25	1	41.75	1	43.00	42.00	0	6,947	0.00%
2020/03/24	2	39.93	7	39.76	40.35	-5	6,946	-0.07%
2020/03/23	1	37.80	0	0.00	37.60	1	6,914	0.01%
2020/03/20	2	36.98	3	38.07	38.65	-1	6,902	-0.01%
2020/03/19	7	35.27	0	0.00	35.15	7	6,846	0.10%
2020/03/18	9	40.50	3	41.05	39.05	6	6,788	0.09%
2020/03/17	2	41.75	5	41.85	41.00	-3	6,745	-0.04%
2020/03/16	3	47.35	2	44.75	43.80	1	6,691	0.01%
2020/03/13	24	46.24	4	46.75	47.20	20	6,648	0.30%
2020/03/12	4	53.18	3	51.67	51.30	1	6,626	0.02%
2020/03/11	33	58.38	3	57.70	56.70	30	6,598	0.45%
2020/03/10	2	56.70	2	58.90	58.90	0	6,611	0.00%
2020/03/09	1	58.80	11	57.63	57.40	-10	6,692	-0.15%
2020/03/06	8	60.64	0	0.00	60.20	8	6,939	0.12%
2020/03/05	3	61.13	1	61.20	61.20	2	6,938	0.03%
2020/03/04	1	60.30	25	59.90	60.20	-24	6,922	-0.35%
2020/03/03	2	63.40	12	62.45	61.10	-10	6,896	-0.14%
2020/03/02	13	60.73	13	61.50	61.50	0	6,899	0.00%
2020/02/27	21	62.63	28	61.08	60.60	-7	6,896	-0.10%
2020/02/26	31	65.58	33	64.58	64.60	-2	6,821	-0.03%
2020/02/25	36	66.26	36	66.88	66.70	0	6,763	0.00%
2020/02/24	23	65.93	28	66.08	66.10	-5	6,677	-0.07%
2020/02/21	29	67.58	27	66.90	66.70	2	6,655	0.03%
2020/02/20	25	68.20	21	67.10	67.00	4	6,595	0.06%
2020/02/19	21	67.48	0	0.00	67.60	21	6,554	0.32%
2020/02/18	40	66.72	47	66.92	68.00	-7	6,440	-0.11%
2020/02/14	5	65.36	2	64.75	65.20	3	6,305	0.05%
2020/02/12	0	0.00	2	65.60	65.50	-2	6,278	-0.03%
2020/02/11	4	65.45	9	65.72	65.20	-5	6,244	-0.08%
2020/02/10	4	63.20	2	63.30	64.00	2	6,183	0.03%
2020/02/07	7	64.53	3	64.73	63.60	4	6,187	0.06%
2020/02/06	9	65.09	11	64.86	64.50	-2	6,158	-0.03%
2020/02/05	12	64.63	7	65.24	64.00	5	6,112	0.08%
2020/02/04	21	63.96	21	64.21	65.20	0	6,057	0.00%
2020/02/03	11	57.66	20	58.93	60.50	-9	5,954	-0.15%
2020/01/31	2	62.20	1	63.40	61.30	1	5,894	0.02%
2020/01/30	4	62.98	12	62.84	62.40	-8	5,865	-0.14%
2020/01/20	0	0.00	1	69.90	69.30	-1	5,826	-0.02%
2020/01/17	3	70.30	2	70.35	69.70	1	5,830	0.02%
2020/01/16	6	70.78	6	70.53	70.20	0	5,867	0.00%
2020/01/15	12	69.91	1	69.60	69.40	11	5,798	0.19%
2020/01/14	5	70.04	8	70.24	70.50	-3	5,765	-0.05%
2020/01/13	8	67.43	5	67.98	68.30	3	5,727	0.05%
2020/01/10	8	68.75	7	69.00	68.30	1	5,671	0.02%
2020/01/09	5	69.86	8	69.21	68.70	-3	5,628	-0.05%
2020/01/08	14	68.02	43	68.86	68.90	-29	5,564	-0.52%
2020/01/07	22	69.01	24	67.23	67.00	-2	5,492	-0.04%
2020/01/06	18	72.34	15	72.61	72.50	3	5,285	0.06%
2020/01/03	33	73.69	25	73.16	72.00	8	5,151	0.16%
2020/01/02	6	70.77	4	70.78	70.60	2	4,706	0.04%
2019/12/31	7	71.63	9	71.64	71.10	-2	4,680	-0.04%
2019/12/30	34	71.92	33	71.93	72.10	1	4,579	0.02%
2019/12/27	18	68.89	38	68.83	69.70	-20	4,286	-0.47%
2019/12/26	33	67.98	13	68.58	66.90	20	4,099	0.49%
2019/12/25	32	65.19	31	65.00	67.60	1	4,031	0.02%
2019/12/24	27	62.36	24	61.95	62.60	3	3,940	0.08%
2019/12/20	8	61.01	4	61.68	60.70	4	3,944	0.10%
2019/12/19	27	60.31	5	60.82	60.40	22	3,818	0.58%
2019/12/16	0	0.00	6	59.07	59.50	-6	3,745	-0.16%
2019/12/13	0	0.00	15	58.10	58.10	-15	3,737	-0.40%
2019/12/12	0	0.00	11	58.81	58.70	-11	3,761	-0.29%
2019/12/11	5	59.78	1	59.40	59.40	4	3,745	0.11%
2019/12/10	0	0.00	6	59.50	59.30	-6	3,738	-0.16%
2019/12/09	1	61.40	8	61.24	60.40	-7	3,723	-0.19%
2019/12/06	8	60.24	0	0.00	60.40	8	3,669	0.22%
2019/12/05	2	60.05	0	0.00	60.00	2	3,643	0.05%
2019/12/04	8	60.69	7	61.10	60.00	1	3,623	0.03%
2019/12/03	47	60.93	35	60.62	60.50	12	3,554	0.34%
2019/12/02	1	57.20	5	57.62	57.10	-4	3,278	-0.12%
2019/11/29	5	57.22	25	56.70	56.70	-20	3,289	-0.61%
2019/11/28	1	58.20	2	57.40	57.20	-1	3,378	-0.03%
2019/11/27	3	57.63	3	58.23	58.10	0	3,546	0.00%
2019/11/26	28	57.57	0	0.00	57.20	28	3,513	0.80%
2019/11/25	2	55.00	2	55.00	55.60	0	3,502	0.00%
2019/11/22	3	54.67	1	55.00	55.00	2	3,514	0.06%
2019/11/21	6	54.00	6	54.52	54.70	0	3,549	0.00%
2019/11/20	0	0.00	3	55.40	55.40	-3	3,538	-0.08%
2019/11/14	1	57.70	0	0.00	56.60	1	3,565	0.03%
2019/11/13	22	58.05	17	58.55	57.20	5	3,560	0.14%
2019/11/11	1	55.50	0	0.00	54.70	1	3,513	0.03%
2019/11/07	1	58.40	3	57.90	57.50	-2	3,502	-0.06%
2019/11/06	2	58.65	1	59.40	58.80	1	3,506	0.03%
2019/11/04	0	0.00	1	59.00	58.70	-1	3,549	-0.03%
2019/11/01	4	58.55	2	58.85	58.70	2	3,585	0.06%
2019/10/31	0	0.00	1	60.10	59.90	-1	3,564	-0.03%
2019/10/30	3	60.23	2	60.70	60.20	1	3,557	0.03%
2019/10/29	3	60.33	25	60.52	59.80	-22	3,573	-0.62%
2019/10/28	3	60.93	0	0.00	60.90	3	3,698	0.08%
2019/10/25	1	62.50	0	0.00	61.30	1	3,693	0.03%
2019/10/24	16	62.05	30	62.26	62.00	-14	3,672	-0.38%
2019/10/23	4	60.75	0	0.00	60.80	4	3,605	0.11%
2019/10/22	13	60.77	2	60.90	60.70	11	3,608	0.30%
2019/10/21	20	61.51	61	61.54	61.50	-41	3,595	-1.14%
2019/10/18	10	59.60	0	0.00	59.70	10	3,504	0.29%
2019/10/17	0	0.00	2	59.90	59.90	-2	3,499	-0.06%
2019/10/16	15	59.80	5	59.36	59.40	10	3,496	0.29%
2019/10/15	12	62.13	9	61.91	61.20	3	3,445	0.09%
2019/10/14	3	61.43	5	61.12	60.90	-2	3,342	-0.06%
2019/10/09	4	60.70	3	60.33	60.80	1	3,319	0.03%
2019/10/08	3	60.80	7	60.80	59.80	-4	3,280	-0.12%
2019/10/07	0	0.00	4.4	61.19	60.50	-4.4	3,234	-0.13%
2019/10/04	4	60.80	2	60.90	60.40	2	3,199	0.06%
2019/10/03	21	60.00	0	0.00	60.30	21	3,164	0.66%
2019/10/02	8	61.28	3	60.80	60.80	5	3,158	0.16%
2019/10/01	15	62.23	17	61.61	61.70	-2	3,055	-0.07%
2019/09/27	27	58.44	14	59.02	59.70	13	2,837	0.46%
2019/09/26	15	56.58	35.4	56.84	56.80	-20.4	2,554	-0.80%
2019/09/25	1	54.00	0	0.00	53.90	1	2,294	0.04%
2019/09/20	0.1	54.90	2	54.50	54.40	-1.9	2,380	-0.08%
2019/09/19	1	54.40	7	54.76	54.30	-6	2,388	-0.25%
2019/09/18	4	54.55	19	54.57	54.60	-15	2,424	-0.62%
2019/09/17	16	55.53	5	55.54	54.80	11	2,495	0.44%
2019/09/16	13	54.26	0	0.00	54.30	13	2,507	0.52%
2019/09/12	2	54.80	1	54.60	54.40	1	2,709	0.04%
2019/09/11	1	54.10	0	0.00	54.30	1	2,733	0.04%
2019/09/10	4	53.60	0	0.00	53.50	4	2,749	0.15%
2019/09/09	0	0.00	3	54.13	53.60	-3	2,785	-0.11%
2019/09/06	7	54.87	1	54.90	54.40	6	2,813	0.21%
2019/09/05	9	55.71	8	55.64	55.40	1	2,799	0.04%
2019/09/04	7	55.19	1	55.00	55.00	6	2,758	0.22%
2019/09/03	2	55.25	2	54.85	54.90	0	2,772	0.00%
2019/09/02	9.2	56.09	3	56.10	55.70	6.2	2,768	0.22%
2019/08/30	20	54.24	14	54.66	55.50	6	2,728	0.22%
2019/08/29	2	50.45	1	50.80	50.80	1	2,588	0.04%
2019/08/28	1.1	50.84	1	51.20	51.00	0.1	2,681	0.00%
2019/08/26	2	50.60	0	0.00	50.40	2	2,699	0.07%
2019/08/23	1	54.00	0	0.00	53.40	1	2,700	0.04%
2019/08/22	1	53.50	0	0.00	53.40	1	2,760	0.04%
2019/08/19	1	53.90	1	55.00	54.90	0	2,962	0.00%
2019/08/14	0	0.00	1	53.90	53.90	-1	3,327	-0.03%
2019/08/12	0	0.00	9	55.10	55.30	-9	3,338	-0.27%
2019/08/08	10	54.17	1	54.70	54.80	9	3,355	0.27%
2019/08/07	2	55.40	7	55.24	54.10	-5	3,384	-0.15%
2019/08/06	1	56.00	1	55.10	56.70	0	3,379	0.00%
2019/08/05	1.1	59.67	1	59.00	58.70	0.1	3,380	0.00%
2019/08/01	1	63.40	1	63.00	63.00	0	3,399	0.00%
2019/07/31	1	63.70	0	0.00	62.80	1	3,433	0.03%
2019/07/30	13	64.02	9	63.86	63.30	4	3,413	0.12%
2019/07/25	0	0.00	1	61.60	62.00	-1	3,310	-0.03%
2019/07/24	4	61.80	2	62.35	61.70	2	3,357	0.06%
2019/07/23	0	0.00	1	61.30	61.10	-1	3,424	-0.03%
2019/07/22	2	60.30	3	60.23	60.20	-1	3,426	-0.03%
2019/07/19	1	61.10	2	61.20	61.20	-1	3,447	-0.03%
2019/07/18	1	61.10	1	61.00	61.00	0	3,461	0.00%
2019/07/17	0.1	62.50	0	0.00	62.40	0.1	3,486	0.00%
2019/07/16	2	63.55	1	63.20	63.10	1	3,515	0.03%
2019/07/15	1	62.10	0	0.00	62.70	1	3,559	0.03%
2019/07/12	1	63.20	2	63.30	63.60	-1	3,669	-0.03%
2019/07/11	1	64.00	1	64.10	63.30	0	3,844	0.00%
2019/07/10	0	0.00	5	63.90	63.70	-5	3,869	-0.13%
2019/07/09	5	67.72	1	67.40	67.10	4	3,870	0.10%
2019/07/08	1.2	68.45	23	68.66	68.30	-21.8	3,891	-0.56%
2019/07/05	5	70.36	2	70.30	70.30	3	4,010	0.07%
2019/07/04	31	69.76	11	70.52	70.10	20	4,133	0.48%
2019/07/03	23	68.19	2	68.35	68.10	21	4,279	0.49%
2019/07/02	2	67.90	21	67.74	67.70	-19	4,259	-0.45%
2019/07/01	1	67.90	3	67.87	67.80	-2	4,317	-0.05%
2019/06/28	0	0.00	15	66.47	66.50	-15	4,294	-0.35%
2019/06/27	3	66.97	1	66.60	66.60	2	4,358	0.05%
2019/06/26	1	66.60	2	66.65	66.60	-1	4,468	-0.02%
2019/06/25	0	0.00	1	67.10	66.30	-1	4,476	-0.02%
2019/06/24	13	67.12	5	67.42	67.60	8	4,471	0.18%
2019/06/21	2	66.05	25	66.00	66.00	-23	4,425	-0.52%
2019/06/20	19	66.97	42	66.56	66.50	-23	4,435	-0.52%
2019/06/19	5	64.00	1	64.40	64.50	4	4,492	0.09%
2019/06/18	7	64.23	0	0.00	63.60	7	4,496	0.16%
2019/06/17	1	64.00	9	64.63	64.90	-8	4,512	-0.18%
2019/06/14	22	63.85	10	63.27	63.50	12	4,501	0.27%
2019/06/13	9	62.60	3	62.40	62.40	6	4,489	0.13%
2019/06/12	3	63.83	2	63.00	62.90	1	4,576	0.02%
2019/06/11	17	62.96	4	62.75	63.40	13	4,600	0.28%
2019/06/10	7	63.09	10	62.97	62.90	-3	4,604	-0.07%
2019/06/06	9	62.68	2	61.80	61.80	7	4,652	0.15%
2019/06/05	5	65.48	6	65.20	64.10	-1	4,644	-0.02%
2019/06/04	10	65.66	10	65.70	65.10	0	4,667	0.00%
2019/06/03	1	63.60	3	64.40	64.40	-2	4,618	-0.04%
2019/05/31	3	64.10	4	63.98	63.80	-1	4,631	-0.02%
2019/05/30	6	63.52	6	63.73	63.90	0	4,632	0.00%
2019/05/29	6	63.18	4	63.53	63.50	2	4,663	0.04%
2019/05/28	5	63.70	4	62.83	62.70	1	4,810	0.02%
2019/05/27	14	65.96	14	65.66	65.20	0	4,898	0.00%
2019/05/24	5	64.64	3	64.50	64.40	2	4,895	0.04%
2019/05/23	3	65.37	4	64.40	64.10	-1	5,218	-0.02%
2019/05/22	12	67.25	11	66.43	65.90	1	5,268	0.02%
2019/05/21	6	64.57	14	63.98	66.00	-8	5,385	-0.15%
2019/05/17	5	61.30	6	62.07	61.60	-1	5,665	-0.02%
2019/05/16	3	62.30	3	62.87	61.40	0	5,849	0.00%
2019/05/15	2	61.55	8	62.68	63.50	-6	6,244	-0.10%
2019/05/14	3	58.73	3	58.80	60.40	0	6,722	0.00%
2019/05/13	5	61.70	3	60.40	60.10	2	6,998	0.03%
2019/05/10	5	64.12	1	62.70	62.70	4	6,989	0.06%
2019/05/09	1	63.50	8	63.70	63.60	-7	6,969	-0.10%
2019/05/08	2	66.20	1	66.30	66.20	1	6,954	0.01%
2019/05/07	1	69.00	0	0.00	68.80	1	6,982	0.01%
2019/05/06	0	0.00	1	69.50	68.20	-1	7,101	-0.01%
2019/05/03	1	70.60	2	70.75	71.00	-1	7,100	-0.01%
2019/05/02	1	69.70	1	70.00	70.00	0	7,104	0.00%
2019/04/30	1	69.70	1	69.60	69.70	0	7,143	0.00%
2019/04/29	3	69.03	4.2	69.75	69.00	-1.2	7,263	-0.02%
2019/04/26	3	72.50	4	72.53	72.20	-1	7,232	-0.01%
2019/04/25	1.2	72.27	1	72.90	72.90	0.2	7,294	0.00%
2019/04/24	1	74.00	1	73.20	73.20	0	7,325	0.00%
2019/04/23	3	74.43	3	73.60	73.60	0	7,418	0.00%
2019/04/22	5	75.88	3	75.67	75.70	2	7,419	0.03%
2019/04/19	6	76.62	3	75.93	76.00	3	7,626	0.04%
2019/04/18	6	77.32	5	76.18	75.60	1	7,724	0.01%
2019/04/17	3	76.93	6	77.25	76.80	-3	7,822	-0.04%
2019/04/16	1	75.70	0	0.00	75.70	1	7,674	0.01%
2019/04/15	5	75.90	1	76.10	75.60	4	7,676	0.05%
2019/04/12	4	76.60	24	75.36	75.00	-20	7,733	-0.26%
2019/04/11	20	78.12	4	76.80	76.60	16	7,723	0.21%
2019/04/10	10	77.54	10	77.23	76.80	0	7,584	0.00%
2019/04/09	14	77.17	8	77.89	76.60	6	7,474	0.08%
2019/04/08	6	74.85	13	74.95	73.60	-7	7,278	-0.10%
2019/04/03	1	73.00	6	73.32	74.40	-5	7,305	-0.07%
2019/04/02	3	73.50	1	72.60	72.60	2	7,269	0.03%
2019/04/01	3	74.13	1	73.20	73.20	2	7,294	0.03%
2019/03/29	7	74.87	3	74.53	74.00	4	7,264	0.06%
2019/03/28	3	72.97	2	73.15	73.10	1	7,276	0.01%
2019/03/27	3	72.90	23	73.03	73.40	-20	7,382	-0.27%
2019/03/26	2	72.70	1	72.30	72.30	1	7,429	0.01%
2019/03/25	12	72.97	8	72.19	72.00	4	7,489	0.05%
2019/03/22	19	74.53	17	74.99	74.70	2	7,512	0.03%
2019/03/21	1	72.50	6	72.47	72.80	-5	7,397	-0.07%
2019/03/20	0	0.00	1	72.30	72.30	-1	7,516	-0.01%
2019/03/19	6	71.65	0	0.00	71.30	6	7,632	0.08%
2019/03/18	3	72.10	3	72.10	71.90	0	7,771	0.00%
2019/03/15	4	72.08	9	72.16	71.60	-5	7,938	-0.06%
2019/03/14	5	71.64	4	71.10	71.00	1	8,057	0.01%
2019/03/13	1	71.40	1	71.90	71.90	0	8,353	0.00%
2019/03/12	7	72.24	5	71.56	71.70	2	8,516	0.02%
2019/03/11	6	70.22	4	70.95	71.50	2	8,893	0.02%
2019/03/08	3	69.10	5	69.46	69.60	-2	8,968	-0.02%
2019/03/07	1	72.60	3	70.43	70.50	-2	9,192	-0.02%
2019/03/06	2	73.00	2	72.55	72.40	0	9,738	0.00%
2019/03/05	13	72.58	0	0.00	72.20	13	10,232	0.13%
2019/03/04	3	72.70	2	72.25	73.60	1	10,311	0.01%
2019/02/27	6	72.42	5	72.56	71.80	1	10,333	0.01%
2019/02/26	3	78.00	6	77.77	76.30	-3	10,247	-0.03%
2019/02/25	21	77.32	9	77.77	76.50	12	10,412	0.12%
2019/02/22	34	78.86	36	78.69	77.10	-2	10,600	-0.02%
2019/02/21	16	76.58	6	77.75	78.10	10	10,469	0.10%
2019/02/20	26	78.27	33	78.16	76.70	-7	10,503	-0.07%
2019/02/19	17	76.50	6	76.72	76.10	11	10,694	0.10%
2019/02/18	15	77.31	12	77.24	76.60	3	10,690	0.03%
2019/02/15	1	75.00	1	73.10	73.60	0	10,588	0.00%
2019/02/14	30	76.86	19	76.83	76.40	11	10,592	0.10%
2019/02/13	21	73.23	59	74.60	75.90	-38	10,412	-0.36%
2019/02/12	22	65.55	24	65.95	69.00	-2	10,240	-0.02%
2019/02/11	3	62.73	3	62.77	62.80	0	10,454	0.00%
2019/01/30	5	62.30	20	62.47	61.90	-15	10,752	-0.14%
2019/01/29	2	62.05	2	62.10	62.10	0	11,015	0.00%
2019/01/28	3	64.57	5	63.10	62.80	-2	11,318	-0.02%
2019/01/25	3	63.30	7	63.20	63.30	-4	11,926	-0.03%
2019/01/24	1	63.00	0	0.00	62.00	1	12,113	0.01%
2019/01/23	2	62.20	1	62.50	62.50	1	12,250	0.01%
2019/01/22	8	63.44	4	63.08	62.60	4	12,402	0.03%
2019/01/21	15	64.37	18	64.51	63.70	-3	12,520	-0.02%
2019/01/18	11	62.25	2	61.95	62.20	9	12,571	0.07%
2019/01/17	1	62.90	1	63.00	61.20	0	12,676	0.00%
2019/01/16	3	62.17	3	61.90	61.80	0	12,751	0.00%
2019/01/15	10	62.12	11	62.02	61.90	-1	12,833	-0.01%
2019/01/14	1	60.90	1	60.80	60.80	0	12,870	0.00%
2019/01/11	17	62.46	18	62.56	61.00	-1	13,041	-0.01%
2019/01/10	6	60.48	3	61.13	60.60	3	12,973	0.02%
2019/01/09	9	61.08	4	61.95	61.90	5	13,042	0.04%
2019/01/08	1	56.70	4	56.63	57.30	-3	13,120	-0.02%
2019/01/07	2	56.90	2	56.40	56.60	0	13,515	0.00%
2019/01/04	3	54.90	9	54.56	54.90	-6	13,604	-0.04%
2019/01/03	2	59.40	3	58.27	57.10	-1	13,685	-0.01%
2019/01/02	0	0.00	1	60.30	59.00	-1	13,958	-0.01%
2018/12/28	4	60.35	4	59.90	59.90	0	14,233	0.00%
2018/12/27	16	61.16	1	61.80	60.50	15	14,413	0.10%
2018/12/26	6	61.32	7	61.50	59.00	-1	14,462	-0.01%
2018/12/25	1	60.40	1	60.10	60.10	0	14,485	0.00%
2018/12/24	2	61.60	1	62.10	62.10	1	14,527	0.01%
2018/12/22	1	62.10	3	61.57	61.30	-2	14,512	-0.01%
2018/12/21	1	59.60	1	62.90	63.00	0	14,582	0.00%
2018/12/20	13	61.75	2	61.15	60.00	11	14,517	0.08%
2018/12/19	4	64.73	2	63.75	63.60	2	14,507	0.01%
2018/12/18	1	63.70	2	63.85	63.90	-1	14,503	-0.01%
2018/12/17	2	66.35	1	65.60	65.60	1	14,519	0.01%
2018/12/14	13	64.90	6	65.70	65.50	7	14,576	0.05%
2018/12/13	30	67.04	7	66.76	67.10	23	14,561	0.16%
2018/12/12	7	68.60	8	68.74	68.80	-1	14,521	-0.01%
2018/12/11	9	67.82	9	67.37	66.70	0	14,434	0.00%
2018/12/10	7	65.56	10	65.68	67.20	-3	14,491	-0.02%
2018/12/07	5	69.30	6	69.53	69.70	-1	14,415	-0.01%
2018/12/06	10	69.92	23	68.40	67.30	-13	14,448	-0.09%
2018/12/05	8	73.28	9	72.64	73.00	-1	14,263	-0.01%
2018/12/04	20	77.74	19	76.24	75.50	1	14,275	0.01%
2018/12/03	7	74.34	7	75.76	76.40	0	14,102	0.00%
2018/11/30	19	69.32	21	69.43	69.50	-2	14,155	-0.01%
2018/11/29	33	68.18	30	68.26	68.10	3	14,093	0.02%
2018/11/28	38	62.09	24	63.92	65.30	14	13,716	0.10%
2018/11/27	3	58.97	5	59.34	59.40	-2	13,348	-0.01%
2018/11/26	4	58.43	2	58.60	58.60	2	13,347	0.01%
2018/11/23	4	57.43	5	57.38	57.80	-1	13,458	-0.01%
2018/11/22	34	60.13	31	58.94	57.00	3	13,528	0.02%
2018/11/21	16	58.51	22	58.78	59.40	-6	13,579	-0.04%
2018/11/20	11	57.68	7	57.67	57.30	4	13,537	0.03%
2018/11/19	10	57.11	10	57.36	57.10	0	13,560	0.00%
2018/11/16	42	58.55	40	57.20	56.40	2	13,824	0.01%
2018/11/15	9	54.67	9	54.83	55.00	0	13,509	0.00%
2018/11/14	8	55.14	7	54.39	54.00	1	13,510	0.01%
2018/11/13	5	54.40	4	55.10	55.10	1	13,492	0.01%
2018/11/12	3	55.17	4	55.53	55.60	-1	13,591	-0.01%
2018/11/09	12	57.14	13	57.33	57.70	-1	13,746	-0.01%
2018/11/08	11	60.22	7	59.80	56.20	4	13,654	0.03%
2018/11/07	6	55.15	10	57.34	58.80	-4	13,455	-0.03%
2018/11/06	8	54.94	7	56.03	53.50	1	13,424	0.01%
2018/11/05	15	56.78	13	56.95	58.00	2	13,464	0.01%
2018/11/02	17	57.36	11	58.47	56.40	6	13,495	0.04%
2018/11/01	4	51.15	41	52.94	54.60	-37	13,223	-0.28%
2018/10/31	40	47.74	20	49.31	49.65	20	13,172	0.15%
2018/10/30	7	45.83	31	46.58	45.15	-24	13,202	-0.18%
2018/10/29	38	49.20	0	0.00	48.30	38	13,405	0.28%
2018/10/26	6	49.08	6	49.48	49.05	0	13,523	0.00%
2018/10/25	0	0.00	3	48.15	47.80	-3	13,503	-0.02%
2018/10/24	5	54.00	7	54.73	53.00	-2	13,826	-0.01%
2018/10/23	0	0.00	10	55.00	54.70	-10	13,862	-0.07%
2018/10/22	8	57.56	48	57.88	58.40	-40	13,929	-0.29%
2018/10/19	40	55.43	6	56.20	57.90	34	14,209	0.24%
2018/10/17	4	59.20	6	58.40	56.90	-2	14,390	-0.01%
2018/10/16	16	58.47	7	58.10	57.80	9	14,596	0.06%
2018/10/15	16	57.07	7	58.23	57.80	9	14,590	0.06%
2018/10/12	1	52.50	2	52.60	54.90	-1	14,413	-0.01%
2018/10/11	5	50.82	5	50.92	49.95	0	14,518	0.00%
2018/10/09	13	55.41	18	55.53	55.50	-5	14,567	-0.03%
2018/10/08	8	57.29	45	55.95	56.10	-37	14,440	-0.26%
2018/10/05	37	67.01	27	64.59	61.90	10	14,459	0.07%
2018/10/04	30	69.56	10	70.35	68.70	20	14,508	0.14%
2018/10/03	11	72.26	37	70.75	70.00	-26	14,560	-0.18%
2018/10/02	9	77.37	6	78.10	75.80	3	14,654	0.02%
2018/10/01	4	76.50	8	76.44	76.30	-4	14,752	-0.03%
2018/09/28	1	76.80	1	77.80	76.50	0	15,013	0.00%
2018/09/27	7	78.96	1	78.00	77.70	6	15,134	0.04%
2018/09/26	15	81.08	12	81.61	80.30	3	15,307	0.02%
2018/09/25	6	80.10	7	80.53	79.60	-1	15,622	-0.01%
2018/09/21	10	79.36	21	79.00	79.90	-11	15,790	-0.07%
2018/09/20	37	78.27	52	78.43	77.40	-15	15,855	-0.09%
2018/09/19	15	81.39	17	80.09	78.00	-2	15,957	-0.01%
2018/09/18	13	80.69	8	81.06	80.30	5	15,856	0.03%
2018/09/17	14	83.48	7	83.89	83.60	7	15,751	0.04%
2018/09/14	29	84.18	31	83.95	84.40	-2	15,694	-0.01%
2018/09/13	17	82.00	17	83.58	80.50	0	15,481	0.00%
2018/09/12	30	83.35	25	81.70	81.80	5	15,370	0.03%
2018/09/11	47	88.66	43	88.75	86.60	4	15,159	0.03%
2018/09/10	20	88.28	20	88.65	88.40	0	15,010	0.00%
2018/09/07	25	86.88	18	87.33	88.60	7	14,819	0.05%
2018/09/06	4	92.70	11	92.32	91.00	-7	14,583	-0.05%
2018/09/05	24	94.77	17	95.19	93.50	7	14,461	0.05%
2018/09/04	18	92.44	32	90.95	93.50	-14	14,730	-0.10%
2018/09/03	16	94.86	17	91.97	90.80	-1	14,981	-0.01%
2018/08/31	10	97.00	10	98.00	97.50	0	15,276	0.00%
2018/08/30	26	99.07	4	98.25	98.80	22	15,272	0.14%
2018/08/29	7	97.06	10	97.84	97.20	-3	15,241	-0.02%
2018/08/28	17	98.02	11	96.99	96.00	6	15,145	0.04%
2018/08/27	7	93.63	7	94.41	95.80	0	14,889	0.00%
2018/08/24	8	87.10	15	87.24	87.10	-7	14,728	-0.05%
2018/08/23	15	87.01	13	86.33	85.00	2	14,686	0.01%
2018/08/22	8	92.11	5	92.50	91.80	3	14,458	0.02%
2018/08/21	5	94.98	7	94.60	94.50	-2	14,496	-0.01%
2018/08/20	8	93.91	8	95.06	96.00	0	14,706	0.00%
2018/08/17	15	98.73	16	98.18	93.20	-1	14,600	-0.01%
2018/08/16	47	97.43	41	98.29	96.50	6	14,343	0.04%
2018/08/15	6	94.80	6	94.68	93.70	0	14,006	0.00%
2018/08/14	16	93.85	17	96.02	99.10	-1	13,826	-0.01%
2018/08/13	14	95.69	14	96.64	91.40	0	13,564	0.00%
2018/08/10	13	107.15	15	106.57	101.50	-2	13,345	-0.01%
2018/08/09	14	112.07	9	112.00	111.00	5	13,078	0.04%
2018/08/08	13	115.15	12	114.96	111.00	1	12,792	0.01%
2018/08/07	10	108.75	15	110.80	116.50	-5	12,515	-0.04%
2018/08/06	8	108.50	7	108.36	106.00	1	12,378	0.01%
2018/08/03	17	105.29	19	105.84	108.50	-2	12,942	-0.02%
2018/08/02	7	105.93	8	104.94	104.50	-1	13,054	-0.01%
2018/08/01	11	113.14	3	115.50	112.00	8	13,076	0.06%
2018/07/31	21	113.79	41	113.55	113.50	-20	13,251	-0.15%
2018/07/30	21	115.02	5	116.80	112.50	16	13,021	0.12%
2018/07/27	5	125.90	4	126.00	125.00	1	13,037	0.01%
2018/07/26	15	120.63	27	124.13	125.00	-12	12,983	-0.09%
2018/07/25	6	115.25	9	114.28	116.00	-3	12,712	-0.02%
2018/07/24	20	113.85	10	114.10	114.50	10	12,613	0.08%
2018/07/23	33	106.94	41	107.98	112.00	-8	12,326	-0.06%
2018/07/20	28	107.73	21	111.95	102.00	7	11,957	0.06%
2018/07/19	20	113.33	19	113.13	113.00	1	11,726	0.01%
2018/07/18	6	124.42	5	125.40	114.50	1	11,576	0.01%
2018/07/17	26	124.38	33	124.55	126.00	-7	11,432	-0.06%
2018/07/16	35	134.81	11	135.18	129.00	24	11,294	0.21%
2018/07/13	22	141.09	24	143.23	137.00	-2	11,314	-0.02%
2018/07/12	24	133.21	11	134.14	141.50	13	11,102	0.12%
2018/07/11	5	132.20	5	131.90	129.00	0	11,253	0.00%
2018/07/10	4	131.25	6	131.25	137.00	-2	11,309	-0.02%
2018/07/09	5	129.90	9	128.11	127.00	-4	11,156	-0.04%
2018/07/06	4	127.25	5	129.40	124.00	-1	11,024	-0.01%
2018/07/05	7.2	134.19	8	132.25	127.00	-0.9	10,757	-0.01%
2018/07/04	6	132.33	5	133.20	135.50	1	10,634	0.01%
2018/07/03	12	133.71	11	134.73	135.00	1	10,392	0.01%
2018/07/02	2	126.25	7	128.57	130.00	-5	9,974	-0.05%
2018/06/29	7	118.07	4	119.25	118.50	3	9,761	0.03%
2018/06/28	7.9	117.20	7	117.29	113.50	0.9	9,638	0.01%
2018/06/20	5	97.70	0	0.00	98.00	5	10,072	0.05%
2018/06/15	0	0.00	1	105.00	111.00	-1	10,374	-0.01%
2018/06/12	17	121.65	13	122.15	117.50	4	10,462	0.04%
2018/06/11	14	117.00	11	118.59	121.50	3	10,078	0.03%
2018/06/08	8	106.06	23	108.13	110.50	-15	9,620	-0.16%
2018/06/07	1	99.20	5.1	100.50	100.50	-4.1	9,151	-0.04%
2018/06/06	0	0.00	26	87.68	91.40	-26	9,048	-0.29%
2018/06/05	4	83.70	5	83.34	83.10	-1	8,885	-0.01%
2018/06/04	14	84.24	14	84.33	83.80	0	8,791	0.00%
2018/06/01	4	81.45	3	81.27	81.60	1	8,678	0.01%
2018/05/31	13	83.52	7	83.11	80.50	6	8,610	0.07%
2018/05/30	25	83.65	2	85.65	82.90	23	8,463	0.27%
2018/05/29	28	88.82	30	89.49	87.50	-2	8,294	-0.02%
2018/05/28	52	85.90	41	86.61	88.30	11	8,104	0.14%
2018/05/25	1	83.00	0	0.00	83.20	1	7,759	0.01%
2018/05/24	2	77.75	0	0.00	77.80	2	7,697	0.03%
2018/05/23	5	75.84	6	76.00	76.00	-1	7,684	-0.01%
2018/05/22	8	81.50	8	83.00	81.00	0	7,632	0.00%
2018/05/21	1	79.20	8	75.69	79.20	-7	7,568	-0.09%
2018/05/18	1	71.60	4	71.80	72.00	-3	7,525	-0.04%
2018/05/17	12	72.88	8	71.60	71.60	4	7,472	0.05%
2018/05/16	15	79.63	1	78.80	79.50	14	7,454	0.19%
2018/05/15	9	81.33	5	82.20	83.00	4	7,414	0.05%
2018/05/14	9	82.36	1	82.50	82.50	8	7,340	0.11%
2018/05/11	20	83.85	20	84.53	78.10	0	7,240	0.00%
2018/05/10	27	79.79	21	80.49	81.90	6	6,556	0.09%
2018/05/09	17	71.63	17	73.01	74.50	0	6,089	0.00%
2018/05/08	15	66.73	106	66.72	67.80	-91	5,792	-1.57%	大賣/
2018/05/07	13	63.35	21	63.85	64.90	-8	5,424	-0.15%
2018/05/04	7	59.79	4	60.55	59.00	3	5,194	0.06%
2018/05/03	4	57.05	10	57.03	58.30	-6	5,012	-0.12%
2018/05/02	11	55.85	22	56.60	58.10	-11	4,902	-0.22%
2018/04/30	16	54.21	0	0.00	53.10	16	4,896	0.33%
2018/04/27	27	52.95	46	53.82	55.60	-19	4,914	-0.39%
2018/04/26	2	51.60	4	52.43	51.00	-2	4,957	-0.04%
2018/04/25	14	52.33	36	52.24	52.40	-22	4,934	-0.45%
2018/04/24	2	53.95	1	54.80	53.80	1	4,885	0.02%
2018/04/23	1	58.00	11	58.58	58.00	-10	4,803	-0.21%
2018/04/20	20	57.70	9	57.28	57.10	11	4,745	0.23%
2018/04/19	15	60.47	6	60.38	58.60	9	4,687	0.19%
2018/04/18	66	57.46	8	57.53	57.80	58	4,472	1.30%
2018/04/17	61	58.68	20	58.90	56.70	41	4,396	0.93%
2018/04/16	24	56.24	75	57.48	58.00	-51	4,006	-1.27%
2018/04/13	49	52.95	0	0.00	52.80	49	3,838	1.28%
2018/04/12	0	0.00	10	54.00	52.80	-10	3,967	-0.25%
2018/04/11	1	52.90	0	0.00	52.50	1	4,005	0.02%
2018/04/10	0	0.00	7	53.83	53.40	-7	4,108	-0.17%
2018/04/09	2	51.00	0	0.00	51.00	2	4,150	0.05%
2018/04/03	1	50.70	0	0.00	52.00	1	4,158	0.02%
2018/04/02	0	0.00	1	51.20	51.20	-1	4,176	-0.02%
2018/03/31	1	52.10	1	51.00	51.00	0	4,171	0.00%
2018/03/30	14	52.67	16	54.56	51.60	-2	4,201	-0.05%
2018/03/29	29	53.12	0.1	52.70	52.80	28.9	4,121	0.70%
2018/03/28	0	0.00	8	53.59	52.80	-8	4,244	-0.19%
2018/03/27	12	52.53	13	52.71	54.70	-1	4,394	-0.02%
2018/03/26	10	50.35	10	49.83	50.00	0	4,284	0.00%
2018/03/23	2	50.50	14	51.33	50.40	-12	4,280	-0.28%
2018/03/22	25	50.59	16	50.99	51.00	9	4,205	0.21%
2018/03/21	17	47.13	34	46.56	48.10	-17	4,166	-0.41%
2018/03/20	21	45.44	19	45.83	45.05	2	4,033	0.05%
2018/03/19	28	44.41	8	44.63	44.90	20	3,944	0.51%
2018/03/16	3	44.67	0	0.00	44.30	3	3,940	0.08%
2018/03/15	42	44.21	103	43.93	45.50	-61	3,915	-1.56%	大賣/
2018/03/14	13	43.08	18	43.14	42.75	-5	3,848	-0.13%
2018/03/13	45	42.60	0	0.00	42.60	45	3,873	1.16%
2018/03/12	14	43.21	9	42.83	42.70	5	3,876	0.13%
2018/03/09	2	42.60	0	0.00	42.50	2	3,900	0.05%
2018/03/08	4	43.05	4	42.94	43.20	0	3,919	0.00%
2018/03/07	5	43.30	5	43.20	42.70	0	3,925	0.00%
2018/03/06	26	43.64	5	44.00	42.75	21	3,992	0.53%
2018/03/05	40	44.55	36	44.84	43.65	4	4,016	0.10%
2018/03/02	8	43.68	11	43.65	43.65	-3	4,049	-0.07%
2018/03/01	0	0.00	5	42.95	43.30	-5	4,194	-0.12%
2018/02/27	34	42.63	13	42.70	42.90	21	4,388	0.48%
2018/02/26	9	43.81	15	43.71	43.50	-6	4,529	-0.13%
2018/02/23	5	43.15	11	45.24	43.15	-6	4,519	-0.13%
2018/02/22	0	0.00	13	43.75	43.85	-13	4,563	-0.28%
2018/02/21	1	42.80	19	43.00	44.00	-18	4,575	-0.39%
2018/02/09	3	40.50	0	0.00	40.50	3	4,606	0.07%
2018/02/07	3	42.75	3	43.05	42.00	0	4,637	0.00%
2018/02/06	31	42.01	0	0.00	40.30	31	4,610	0.67%
2018/02/05	12	43.00	0	0.00	44.70	12	4,547	0.26%
2018/02/02	11	45.33	13	45.27	45.10	-2	4,535	-0.04%
2018/02/01	2	44.30	0	0.00	44.30	2	4,498	0.04%
2018/01/29	0	0.00	2	44.50	44.95	-2	4,479	-0.04%
2018/01/26	2	43.43	0	0.00	43.30	2	4,482	0.04%
2018/01/25	1	45.15	3	45.63	44.30	-2	4,479	-0.04%
2018/01/24	4	45.78	13	46.22	45.75	-9	4,462	-0.20%
2018/01/23	11	45.06	15	45.08	44.95	-4	4,327	-0.09%
2018/01/22	19	43.98	13	45.20	45.95	6	4,281	0.14%
2018/01/19	5	41.55	23	42.69	43.80	-18	4,164	-0.43%
2018/01/18	13	42.02	6	42.12	41.60	7	4,152	0.17%
2018/01/17	5	41.55	0	0.00	41.45	5	4,178	0.12%
2018/01/16	5	42.34	55	42.42	42.40	-50	4,167	-1.20%
2018/01/15	0	0.00	2	42.75	41.35	-2	4,170	-0.05%
2018/01/12	0	0.00	2	42.40	42.40	-2	4,154	-0.05%
2018/01/09	25	44.19	1	43.00	43.80	24	4,210	0.57%
2018/01/08	26	44.66	18	44.95	44.70	8	4,152	0.19%
2018/01/05	1	41.15	12	41.04	43.40	-11	4,013	-0.27%
2018/01/04	12	42.01	16	41.62	41.55	-4	3,936	-0.10%
2018/01/03	15	40.60	15	40.85	40.85	0	3,841	0.00%
2018/01/02	1	38.10	2	38.25	38.65	-1	3,734	-0.03%