信昌電 (6173)-日盛-雙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
46.55
漲跌
▲0.25
漲幅
+0.54%
成交量
303張
產業
上櫃電子零組件類股
515人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日盛-雙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

日盛-雙和券商分點個股進出
日盛-雙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
2023/03/31	1	39.40	1	40.40	39.45	0	540	0.00%
2023/03/22	1	39.55	0	0.00	39.55	1	547	0.18%
2023/03/17	0	0.00	1	39.15	39.35	-1	548	-0.18%
2023/03/16	1	38.05	2	38.20	38.10	-1	554	-0.18%
2023/02/16	2	40.65	1	41.35	41.05	1	379	0.26%
2023/02/06	1	38.35	0	0.00	38.30	1	336	0.30%
2023/02/03	0	0.00	1	40.30	39.05	-1	337	-0.30%
2023/02/01	0	0.00	1	38.05	38.40	-1	311	-0.32%
2023/01/31	1	36.10	0	0.00	36.30	1	288	0.35%
2022/12/13	1	35.45	0	0.00	35.10	1	287	0.35%
2022/12/09	0	0.00	1	36.00	35.70	-1	284	-0.35%
2022/12/08	1	35.45	0	0.00	35.40	1	284	0.35%
2022/12/02	0	0.00	1	36.75	37.05	-1	279	-0.36%
2022/12/01	1	36.35	0	0.00	36.80	1	276	0.36%
2022/11/18	0	0.00	1	34.95	34.65	-1	278	-0.36%
2022/11/03	0	0.00	4	32.90	32.95	-4	274	-1.46%
2022/11/02	1	32.80	1	32.45	32.95	0	271	0.00%
2022/10/18	1	32.50	0	0.00	32.50	1	236	0.42%
2022/10/17	1	31.60	0	0.00	32.80	1	235	0.42%
2022/09/27	1	37.30	0	0.00	37.30	1	278	0.36%
2022/09/26	1	37.75	0	0.00	37.55	1	281	0.36%
2022/09/19	1	40.55	0	0.00	40.05	1	294	0.34%
2022/09/13	0	0.00	1	41.85	41.60	-1	298	-0.34%
2022/09/08	0	0.00	1	40.15	40.20	-1	300	-0.33%
2022/09/06	1	39.10	0	0.00	39.15	1	302	0.33%
2022/08/19	1	42.00	0	0.00	41.55	1	308	0.32%
2022/08/18	3	40.95	0	0.00	41.50	3	302	0.99%
2022/08/12	1	39.00	0	0.00	39.50	1	286	0.35%
2022/08/10	0	0.00	1	38.70	38.70	-1	282	-0.35%
2022/07/15	0	0.00	1	37.90	38.45	-1	305	-0.33%
2022/07/13	1	36.85	0	0.00	36.60	1	295	0.34%
2022/07/06	0	0.00	10	39.02	39.15	-10	273	-3.65%
2022/07/01	0	0.00	40	38.00	37.65	-40	268	-14.87%
2022/06/28	0	0.00	1	42.70	42.35	-1	256	-0.39%
2022/06/27	1	43.10	1	43.20	43.35	0	260	0.00%
2022/06/24	0	0.00	1	42.40	42.30	-1	260	-0.38%
2022/06/23	1	41.80	0	0.00	41.60	1	261	0.38%
2022/06/20	1	43.90	0	0.00	42.00	1	260	0.38%
2022/06/17	0	0.00	1	43.70	43.75	-1	256	-0.39%
2022/06/14	0	0.00	2	46.43	45.80	-2	255	-0.78%
2022/06/09	1	49.45	0	0.00	49.45	1	249	0.40%
2022/06/07	1	50.30	0	0.00	50.00	1	251	0.40%
2022/06/02	0	0.00	1	50.20	50.30	-1	261	-0.38%
2022/05/31	1	49.70	0	0.00	49.80	1	268	0.37%
2022/05/19	0	0.00	1	48.75	49.00	-1	307	-0.32%
2022/05/10	1	46.95	0	0.00	48.00	1	336	0.30%
2022/04/21	1	52.00	0	0.00	51.80	1	369	0.27%
2022/04/11	1	52.40	0	0.00	52.10	1	664	0.15%
2022/04/07	1	55.20	0	0.00	53.50	1	696	0.14%
2022/03/08	0	0.00	1	53.70	53.40	-1	773	-0.13%
2022/02/25	0	0.00	1	56.10	55.90	-1	889	-0.11%
2022/02/24	0	0.00	1	55.70	55.60	-1	971	-0.10%
2022/02/18	1	57.60	0	0.00	57.90	1	1,185	0.08%
2022/02/17	0	0.00	1	58.90	57.60	-1	1,208	-0.08%
2022/02/16	2	57.00	0	0.00	57.90	2	1,210	0.17%
2022/01/21	0	0.00	1	56.30	56.10	-1	1,507	-0.07%
2022/01/18	0	0.00	1	57.40	57.40	-1	1,519	-0.07%
2022/01/17	0	0.00	1	56.90	57.20	-1	1,509	-0.07%
2022/01/10	1	58.20	0	0.00	58.40	1	1,478	0.07%
2022/01/05	2	63.50	2	63.85	63.80	0	1,418	0.00%
2022/01/04	7	64.09	14	63.67	65.00	-7	1,372	-0.51%
2021/12/21	0	0.00	1	59.60	60.30	-1	1,249	-0.08%
2021/12/17	1	59.50	0	0.00	59.20	1	1,251	0.08%
2021/12/16	1	59.80	0	0.00	59.80	1	1,250	0.08%
2021/12/09	1	60.70	1	60.70	60.70	0	1,248	0.00%
2021/12/08	0	0.00	1	60.50	60.50	-1	1,248	-0.08%
2021/12/07	0	0.00	1	61.60	61.20	-1	1,242	-0.08%
2021/12/06	2	62.05	0	0.00	61.90	2	1,235	0.16%
2021/12/02	0	0.00	2	63.05	61.80	-2	1,243	-0.16%
2021/12/01	2	62.45	0	0.00	62.80	2	1,240	0.16%
2021/11/29	5	61.10	5	61.02	61.30	0	1,231	0.00%
2021/11/26	1	62.70	0	0.00	61.10	1	1,223	0.08%
2021/11/25	2	62.95	0	0.00	63.00	2	1,203	0.17%
2021/11/24	6	63.30	0	0.00	63.50	6	1,184	0.51%
2021/11/23	11	63.77	0	0.00	63.00	11	1,170	0.94%
2021/11/22	0	0.00	2	63.00	62.90	-2	1,099	-0.18%
2021/11/19	4	62.80	2	62.10	62.80	2	1,081	0.18%
2021/11/18	10	62.76	9	62.92	63.00	1	1,053	0.09%
2021/11/17	0	0.00	1	61.70	61.10	-1	959	-0.10%
2021/11/15	0	0.00	4	59.10	59.10	-4	935	-0.43%
2021/11/10	6	58.32	5	57.80	58.30	1	976	0.10%
2021/11/09	0	0.00	1	58.40	58.20	-1	999	-0.10%
2021/11/05	1	59.40	2	59.00	59.70	-1	995	-0.10%
2021/11/04	1	59.70	2	60.05	60.20	-1	994	-0.10%
2021/11/03	2	57.50	5	57.76	58.50	-3	913	-0.33%
2021/10/28	0	0.00	1	55.40	54.60	-1	891	-0.11%
2021/10/21	0	0.00	1	53.40	52.50	-1	1,167	-0.09%
2021/10/20	2	52.90	0	0.00	53.00	2	1,281	0.16%
2021/10/01	1	52.90	0	0.00	53.10	1	3,071	0.03%
2021/09/27	0	0.00	1	57.60	57.40	-1	3,506	-0.03%
2021/09/24	1	57.10	1	57.70	57.60	0	3,579	0.00%
2021/09/23	2	56.50	0	0.00	56.50	2	3,648	0.05%
2021/08/30	0	0.00	2	60.45	60.40	-2	4,001	-0.05%
2021/08/27	1	61.10	0	0.00	60.30	1	4,006	0.02%
2021/08/25	2	60.30	0	0.00	60.70	2	4,012	0.05%
2021/08/24	0	0.00	4	58.40	58.40	-4	4,012	-0.10%
2021/08/18	5	58.50	0	0.00	60.00	5	4,028	0.12%
2021/08/17	2	59.85	1	57.80	57.70	1	4,060	0.02%
2021/08/16	0	0.00	1	59.70	59.70	-1	4,066	-0.02%
2021/08/11	0	0.00	1	65.80	64.00	-1	4,100	-0.02%
2021/08/10	3	64.97	0	0.00	64.70	3	4,126	0.07%
2021/08/09	3	67.30	0	0.00	66.10	3	4,149	0.07%
2021/08/06	0	0.00	3	68.90	68.50	-3	4,176	-0.07%
2021/08/05	0	0.00	1	69.70	69.30	-1	4,188	-0.02%
2021/08/03	0	0.00	10	69.28	69.10	-10	4,274	-0.23%
2021/07/29	1	68.70	0	0.00	68.50	1	4,329	0.02%
2021/07/28	0	0.00	1	69.00	68.50	-1	4,320	-0.02%
2021/07/27	2	73.50	1	73.40	73.40	1	4,285	0.02%
2021/07/26	2	76.10	5	77.14	75.90	-3	4,256	-0.07%
2021/07/23	11	75.90	2	76.45	74.30	9	4,235	0.21%
2021/07/22	9	77.93	19	79.73	79.20	-10	4,227	-0.24%
2021/07/21	1	73.70	1	73.60	73.10	0	3,804	0.00%
2021/07/20	5	74.28	8	73.30	73.30	-3	3,772	-0.08%
2021/07/19	7	74.31	7	75.54	76.00	0	3,730	0.00%
2021/07/16	0	0.00	5	73.94	73.90	-5	3,668	-0.14%
2021/07/15	6	73.08	2	72.00	72.20	4	3,629	0.11%
2021/07/14	2	73.80	13	72.57	72.80	-11	3,654	-0.30%
2021/07/13	10	75.03	4	74.85	74.30	6	3,585	0.17%
2021/07/12	17	72.85	0	0.00	72.70	17	3,359	0.51%
2021/07/08	2	72.15	14	72.03	71.80	-12	3,293	-0.36%
2021/07/07	35	71.27	27	70.93	71.60	8	3,311	0.24%
2021/07/06	0	0.00	3	68.50	68.90	-3	3,143	-0.10%
2021/07/05	1	67.10	0	0.00	66.70	1	3,269	0.03%
2021/07/01	14	66.34	2	67.50	65.70	12	3,642	0.33%
2021/06/30	0	0.00	6	68.17	69.00	-6	3,678	-0.16%
2021/06/29	6	66.53	0	0.00	65.10	6	3,644	0.16%
2021/06/28	1	64.50	1	64.40	64.90	0	3,595	0.00%
2021/06/24	3	64.17	1	64.10	64.10	2	3,674	0.05%
2021/06/23	1	64.00	0	0.00	64.00	1	3,697	0.03%
2021/06/22	0	0.00	5	62.56	62.60	-5	3,713	-0.13%
2021/06/17	2	66.40	0	0.00	66.80	2	3,826	0.05%
2021/06/16	0	0.00	1	63.90	63.70	-1	3,748	-0.03%
2021/06/15	5	63.78	0	0.00	63.40	5	3,738	0.13%
2021/06/10	1	62.00	0	0.00	62.00	1	3,757	0.03%
2021/06/09	0	0.00	1	61.50	61.40	-1	3,761	-0.03%
2021/05/27	5	60.40	9	60.21	60.40	-4	3,865	-0.10%
2021/05/26	7	60.80	7	60.73	60.80	0	3,871	0.00%
2021/05/25	0	0.00	1	60.20	61.10	-1	3,874	-0.03%
2021/05/21	0	0.00	0.3	59.00	58.70	-0.3	3,914	-0.01%
2021/05/20	1.1	58.41	1	59.10	57.50	0.1	4,001	0.00%
2021/05/19	0	0.00	3	56.10	58.40	-3	4,066	-0.07%
2021/05/18	0	0.00	1	56.60	56.70	-1	4,058	-0.02%
2021/05/17	7.2	52.50	0	0.00	51.60	7.2	4,088	0.18%
2021/05/14	7	58.66	1	60.70	57.10	6	4,057	0.15%
2021/05/12	0	0.00	1.1	58.29	57.50	-1.1	3,990	-0.03%
2021/05/11	6	62.12	0	0.00	62.00	6	3,935	0.15%
2021/05/10	1	67.30	1	67.80	67.30	0	3,897	0.00%
2021/05/07	1	69.00	1	68.80	69.00	0	3,889	0.00%
2021/05/06	0	0.00	1	65.90	65.90	-1	3,840	-0.03%
2021/05/05	6	67.82	29	67.12	65.60	-23	3,817	-0.60%
2021/05/04	5.1	68.74	4	67.50	67.50	1.1	3,813	0.03%
2021/05/03	25	69.86	2	70.40	68.80	23	3,789	0.61%
2021/04/29	1	73.90	26	74.63	73.20	-25	3,743	-0.67%
2021/04/28	3	73.53	5	74.26	74.20	-2	3,688	-0.05%
2021/04/27	26	70.40	0	0.00	71.20	26	3,497	0.74%
2021/04/23	1	68.70	12	69.08	68.80	-11	3,462	-0.32%
2021/04/22	4	69.35	17	69.03	68.50	-13	3,473	-0.37%
2021/04/21	1	72.30	0	0.00	71.80	1	3,441	0.03%
2021/04/20	1	71.30	0	0.00	73.20	1	3,452	0.03%
2021/04/19	1	70.70	0	0.00	70.30	1	3,435	0.03%
2021/04/16	3	70.17	1	70.60	69.70	2	3,654	0.05%
2021/04/15	1	70.10	0	0.00	70.60	1	3,737	0.03%
2021/04/14	1	67.60	1	68.90	69.60	0	3,748	0.00%
2021/04/13	2	72.30	7	73.39	70.60	-5	3,731	-0.13%
2021/04/12	47	76.38	13	76.59	74.90	34	3,660	0.93%
2021/04/09	18	74.79	27	75.36	74.80	-9	3,529	-0.26%
2021/04/08	8	74.30	39	73.16	74.50	-31	3,342	-0.93%
2021/04/07	43	69.81	19	69.44	70.30	24	3,081	0.78%
2021/04/06	21	69.43	10	69.18	69.90	11	3,078	0.36%
2021/03/31	4	67.38	1	67.30	67.40	3	3,007	0.10%
2021/03/30	3	67.90	0	0.00	68.00	3	3,170	0.09%
2021/03/29	2	68.30	1	67.90	68.00	1	3,158	0.03%
2021/03/26	7	66.56	0	0.00	67.10	7	3,138	0.22%
2021/03/25	5	66.90	0	0.00	65.80	5	3,161	0.16%
2021/03/24	2	67.10	0	0.00	67.10	2	3,182	0.06%
2021/03/23	2	67.25	2	67.10	67.60	0	3,249	0.00%
2021/03/22	6	66.83	3	67.77	68.20	3	3,243	0.09%
2021/03/18	6	65.80	0	0.00	65.70	6	3,367	0.18%
2021/03/17	1	66.10	1	65.50	65.90	0	3,615	0.00%
2021/03/16	1	67.30	1	66.40	66.00	0	3,957	0.00%
2021/03/11	4	66.00	3	65.60	65.10	1	4,451	0.02%
2021/03/08	1	64.80	0	0.00	64.50	1	4,512	0.02%
2021/03/05	0	0.00	2	66.40	66.40	-2	4,685	-0.04%
2021/03/04	2	67.10	0	0.00	66.30	2	4,720	0.04%
2021/03/02	3	67.17	4	66.70	65.50	-1	4,733	-0.02%
2021/02/26	0	0.00	5	66.82	67.00	-5	4,836	-0.10%
2021/02/25	5	68.72	1	68.00	67.90	4	4,996	0.08%
2021/02/24	1	67.30	0	0.00	67.40	1	5,040	0.02%
2021/02/23	3	69.30	1	69.00	69.00	2	5,273	0.04%
2021/02/22	13	68.69	5	69.14	69.00	8	5,389	0.15%
2021/02/19	5	66.54	1	65.50	67.00	4	5,353	0.07%
2021/02/18	1	64.30	0	0.00	64.80	1	5,343	0.02%
2021/02/17	3	63.90	5	64.20	64.50	-2	5,434	-0.04%
2021/02/03	1	61.50	1	60.40	60.40	0	6,063	0.00%
2021/01/29	1	61.50	0	0.00	60.40	1	6,507	0.02%
2021/01/28	0	0.00	1	62.30	61.80	-1	6,655	-0.02%
2021/01/22	0	0.00	1	62.70	63.30	-1	7,619	-0.01%
2021/01/21	4	62.60	1	61.40	61.30	3	7,605	0.04%
2021/01/18	0	0.00	2	66.20	66.00	-2	7,539	-0.03%
2021/01/15	0	0.00	4	68.20	67.00	-4	7,514	-0.05%
2021/01/14	3	68.20	2	68.80	69.00	1	7,467	0.01%
2021/01/13	0	0.00	1	68.20	68.30	-1	7,433	-0.01%
2021/01/12	6	67.70	11	67.97	67.20	-5	7,388	-0.07%
2021/01/11	5	70.70	9	71.47	68.90	-4	7,324	-0.05%
2021/01/08	5	66.74	1	67.40	67.60	4	7,102	0.06%
2021/01/06	6	66.02	17	64.44	64.90	-11	6,963	-0.16%
2021/01/05	10	67.65	1	67.90	67.00	9	6,910	0.13%
2021/01/04	1	66.50	0	0.00	66.20	1	6,848	0.01%
2020/12/31	0	0.00	1	66.80	66.60	-1	6,834	-0.01%
2020/12/30	7	67.26	4	67.30	67.30	3	6,800	0.04%
2020/12/29	3	67.60	11	67.06	66.70	-8	6,763	-0.12%
2020/12/28	0	0.00	21	65.86	65.80	-21	6,659	-0.32%
2020/12/24	17	68.28	9	67.18	66.10	8	6,638	0.12%
2020/12/23	0	0.00	2	63.90	64.80	-2	6,457	-0.03%
2020/12/22	1	64.80	0	0.00	63.50	1	6,439	0.02%
2020/12/21	16	64.55	6	64.57	64.60	10	6,415	0.16%
2020/12/18	2	65.85	4	65.23	65.00	-2	6,365	-0.03%
2020/12/17	2	65.45	1	67.30	66.50	1	6,316	0.02%
2020/12/16	2	67.90	5	68.02	67.30	-3	6,240	-0.05%
2020/12/15	4	68.23	8	70.49	66.30	-4	6,205	-0.06%
2020/12/14	6	70.78	7	72.14	70.70	-1	6,088	-0.02%
2020/12/11	30	71.72	19	71.37	71.60	11	6,031	0.18%
2020/12/10	25	70.36	33	70.96	70.00	-8	5,796	-0.14%
2020/12/09	31	69.30	66	68.74	70.20	-35	5,449	-0.64%
2020/12/08	6	65.27	28	65.09	65.50	-22	4,990	-0.44%
2020/12/07	35	65.76	33	66.43	65.20	2	4,955	0.04%
2020/12/04	1	65.10	0	0.00	66.00	1	4,874	0.02%
2020/12/03	29	65.67	23	65.98	65.30	6	4,855	0.12%
2020/12/02	0	0.00	5	64.98	64.80	-5	4,781	-0.10%
2020/12/01	48	65.60	38	66.36	65.80	10	4,740	0.21%
2020/11/30	2	64.90	5	64.88	64.30	-3	4,559	-0.07%
2020/11/27	2	64.10	1	64.00	64.30	1	4,527	0.02%
2020/11/26	3	63.90	2	63.70	64.30	1	4,548	0.02%
2020/11/25	19	63.96	14	63.71	63.30	5	4,518	0.11%
2020/11/24	43	66.41	3	65.83	65.00	40	4,402	0.91%
2020/11/23	6	66.12	12	66.27	66.40	-6	4,245	-0.14%
2020/11/20	36	67.30	18	67.59	66.10	18	4,237	0.42%
2020/11/19	6	65.05	9	65.86	66.40	-3	3,957	-0.08%
2020/11/18	3	63.73	8	64.13	64.20	-5	3,780	-0.13%
2020/11/17	4	63.33	13	64.40	62.80	-9	3,707	-0.24%
2020/11/16	13	64.34	7	65.14	64.10	6	3,670	0.16%
2020/11/13	7	64.47	7	64.73	64.50	0	3,596	0.00%
2020/11/12	10	64.44	17	64.44	64.20	-7	3,501	-0.20%
2020/11/11	118	65.15	119	64.96	63.90	-1	3,355	-0.03%	大買/大賣/
2020/11/10	9	60.64	14	61.44	61.90	-5	2,916	-0.17%
2020/11/09	19	60.97	10	61.59	60.60	9	2,751	0.33%
2020/11/06	13	60.78	23	61.08	60.10	-10	2,648	-0.38%
2020/11/05	24	60.38	6	60.20	61.50	18	2,593	0.69%
2020/11/04	80	60.01	66	60.37	60.90	14	2,456	0.57%
2020/11/03	8	55.65	4	58.60	58.70	4	1,875	0.21%
2020/11/02	1	53.40	0	0.00	53.40	1	1,662	0.06%
2020/10/29	0	0.00	5	53.20	53.10	-5	1,875	-0.27%
2020/10/28	0	0.00	4	54.80	54.00	-4	1,883	-0.21%
2020/10/27	2	55.30	2	55.30	55.40	0	1,880	0.00%
2020/10/26	5	55.40	0	0.00	55.80	5	1,880	0.27%
2020/10/21	1	55.50	0	0.00	54.70	1	1,894	0.05%
2020/10/20	1	55.30	0	0.00	55.30	1	1,901	0.05%
2020/10/16	0	0.00	4	55.28	54.10	-4	1,897	-0.21%
2020/10/14	1	54.00	2	54.05	54.00	-1	1,873	-0.05%
2020/10/06	1	53.40	0	0.00	53.50	1	1,901	0.05%
2020/10/05	1	52.60	0	0.00	52.90	1	1,937	0.05%
2020/09/29	2	54.20	1	53.50	52.10	1	1,989	0.05%
2020/09/25	1	50.20	0	0.00	50.80	1	2,054	0.05%
2020/09/24	1	51.80	5	52.20	51.70	-4	2,058	-0.19%
2020/09/17	0	0.00	1	55.50	55.50	-1	2,063	-0.05%
2020/09/16	8	55.63	3	55.30	55.30	5	2,061	0.24%
2020/09/15	1	54.90	0	0.00	55.00	1	2,007	0.05%
2020/09/14	0	0.00	3	53.53	54.50	-3	2,001	-0.15%
2020/09/10	1	54.30	0	0.00	53.60	1	2,011	0.05%
2020/09/08	2	54.10	2	54.90	53.70	0	2,034	0.00%
2020/09/07	0	0.00	1	53.30	53.20	-1	2,046	-0.05%
2020/09/04	1	53.40	0	0.00	53.90	1	2,070	0.05%
2020/09/03	1	54.80	4	54.70	54.40	-3	2,077	-0.14%
2020/09/02	1	54.90	0	0.00	54.80	1	2,096	0.05%
2020/09/01	8	55.56	2	55.20	55.50	6	2,127	0.28%
2020/08/31	0	0.00	1	54.40	54.00	-1	2,184	-0.05%
2020/08/27	2	53.85	6	53.78	53.70	-4	2,341	-0.17%
2020/08/26	7	54.16	1	54.10	54.10	6	2,335	0.26%
2020/08/24	1	51.90	0	0.00	51.80	1	2,307	0.04%
2020/08/21	0	0.00	2	51.00	51.80	-2	2,312	-0.09%
2020/08/20	0	0.00	3	51.53	51.00	-3	2,321	-0.13%
2020/08/18	0	0.00	1	54.70	54.70	-1	2,275	-0.04%
2020/08/17	0	0.00	4	55.55	55.50	-4	2,278	-0.18%
2020/08/13	2	55.10	1	54.60	54.50	1	2,282	0.04%
2020/08/12	1	56.00	0	0.00	55.20	1	2,287	0.04%
2020/08/11	5	58.00	7	56.61	55.80	-2	2,272	-0.09%
2020/08/10	1	57.30	6	56.83	57.50	-5	2,196	-0.23%
2020/08/07	11	57.39	6	57.65	57.30	5	2,208	0.23%
2020/08/06	8	57.03	5	56.66	56.30	3	2,128	0.14%
2020/08/05	15	55.93	8	55.44	56.70	7	2,022	0.35%
2020/08/04	2	51.80	0	0.00	52.00	2	1,842	0.11%
2020/08/03	2	50.85	0	0.00	50.50	2	1,865	0.11%
2020/07/23	2	52.75	2	53.15	52.40	0	2,321	0.00%
2020/07/22	1	52.10	1	53.00	53.10	0	2,402	0.00%
2020/07/21	0	0.00	1	52.40	51.60	-1	2,443	-0.04%
2020/07/20	2	50.95	0	0.00	51.10	2	2,519	0.08%
2020/07/15	0	0.00	1	52.70	51.70	-1	2,739	-0.04%
2020/07/14	2	52.60	2	52.50	52.50	0	2,823	0.00%
2020/07/13	0	0.00	11	54.92	55.10	-11	3,018	-0.36%
2020/07/10	0	0.00	3	54.80	53.90	-3	3,143	-0.10%
2020/07/09	1	56.00	0	0.00	55.90	1	3,138	0.03%
2020/07/08	1	57.40	0	0.00	56.80	1	3,152	0.03%
2020/07/07	2	57.85	2	57.85	57.90	0	3,248	0.00%
2020/07/06	2	55.85	1	56.00	56.40	1	3,367	0.03%
2020/07/01	0	0.00	1	54.70	54.40	-1	3,567	-0.03%
2020/06/30	2	53.20	5	53.24	53.80	-3	3,573	-0.08%
2020/06/29	1	54.20	1.5	53.50	53.90	-0.5	3,572	-0.01%
2020/06/19	1	55.80	1	55.40	55.00	0	3,710	0.00%
2020/06/17	1	55.40	0	0.00	55.40	1	3,750	0.03%
2020/06/16	6	55.80	3	55.47	56.00	3	3,814	0.08%
2020/06/15	0	0.00	1	54.50	54.50	-1	3,866	-0.03%
2020/06/12	2	54.65	0	0.00	55.40	2	3,913	0.05%
2020/06/11	0	0.00	3	56.73	56.20	-3	3,952	-0.08%
2020/06/10	4	58.88	2	58.80	58.40	2	3,988	0.05%
2020/06/09	1	58.60	8	58.71	58.50	-7	4,054	-0.17%
2020/06/08	2	58.80	5	58.72	59.00	-3	4,095	-0.07%
2020/06/05	11	59.15	9	59.24	58.90	2	4,081	0.05%
2020/06/04	10	58.84	13	58.95	58.10	-3	4,023	-0.07%
2020/06/03	0	0.00	2	56.25	56.20	-2	3,911	-0.05%
2020/06/02	3	55.80	0	0.00	55.80	3	3,911	0.08%
2020/06/01	5	56.24	0	0.00	56.10	5	3,922	0.13%
2020/05/29	0	0.00	1	54.60	54.60	-1	3,927	-0.03%
2020/05/28	1	54.80	3	54.60	54.30	-2	3,969	-0.05%
2020/05/26	0	0.00	2	55.70	54.90	-2	4,076	-0.05%
2020/05/25	0	0.00	3	54.40	55.30	-3	4,121	-0.07%
2020/05/22	2	54.90	0	0.00	54.30	2	4,210	0.05%
2020/05/21	2	56.35	0	0.00	55.90	2	4,225	0.05%
2020/05/20	2	56.80	0	0.00	55.80	2	4,278	0.05%
2020/05/19	2	54.95	1	55.90	55.80	1	4,295	0.02%
2020/05/18	5	55.00	1	54.20	54.20	4	4,394	0.09%
2020/05/15	3	56.00	3	55.80	55.60	0	4,578	0.00%
2020/05/14	1	56.10	4	56.80	56.10	-3	4,569	-0.07%
2020/05/13	1	57.50	1	58.30	58.40	0	4,561	0.00%
2020/05/12	2	57.75	1	58.00	57.90	1	4,570	0.02%
2020/05/11	1	58.20	0	0.00	58.20	1	4,593	0.02%
2020/05/08	0	0.00	4	57.68	57.50	-4	4,647	-0.09%
2020/05/07	2	58.50	0	0.00	58.70	2	4,641	0.04%
2020/05/06	2	58.75	4	58.90	58.40	-2	4,650	-0.04%
2020/05/05	1	59.50	1	60.80	59.00	0	4,665	0.00%
2020/05/04	2	58.20	2	57.70	58.40	0	4,627	0.00%
2020/04/30	1	60.10	11	60.04	59.80	-10	4,720	-0.21%
2020/04/29	3	58.03	5	58.20	58.30	-2	4,621	-0.04%
2020/04/28	12	57.70	12	58.22	57.50	0	4,640	0.00%
2020/04/27	3	58.07	6	58.40	57.50	-3	4,619	-0.06%
2020/04/24	5	56.80	5	57.70	56.50	0	4,558	0.00%
2020/04/23	0	0.00	11	57.87	56.50	-11	4,548	-0.24%
2020/04/22	23	57.19	18	55.59	57.20	5	4,547	0.11%
2020/04/20	3	56.53	1	57.00	56.90	2	4,586	0.04%
2020/04/17	2	56.80	1	57.80	55.70	1	4,595	0.02%
2020/04/16	11	57.62	2	57.70	57.00	9	4,567	0.20%
2020/04/15	7	55.39	11	56.36	56.90	-4	4,479	-0.09%
2020/04/13	1	50.80	1	50.40	50.20	0	4,737	0.00%
2020/04/10	2	53.00	4	52.35	51.80	-2	4,886	-0.04%
2020/04/09	11	52.27	14	52.40	51.60	-3	5,264	-0.06%
2020/04/08	32	48.10	36	48.91	50.70	-4	5,168	-0.08%
2020/04/07	0	0.00	1	46.10	46.10	-1	5,205	-0.02%
2020/04/06	2	43.28	0	0.00	43.60	2	5,481	0.04%
2020/04/01	0	0.00	1	42.20	42.50	-1	5,782	-0.02%
2020/03/31	0	0.00	2	42.50	42.00	-2	6,199	-0.03%
2020/03/27	5	42.55	2	42.60	41.80	3	6,880	0.04%
2020/03/26	4	41.96	6	40.74	42.05	-2	6,853	-0.03%
2020/03/25	11	41.91	4	42.76	42.00	7	6,947	0.10%
2020/03/24	1	40.10	2	40.68	40.35	-1	6,946	-0.01%
2020/03/23	7	37.10	6	37.48	37.60	1	6,914	0.01%
2020/03/20	4	37.80	1	38.65	38.65	3	6,902	0.04%
2020/03/19	1	35.15	0	0.00	35.15	1	6,846	0.01%
2020/03/18	2	39.18	3	39.18	39.05	-1	6,788	-0.01%
2020/03/17	6	41.74	4	41.11	41.00	2	6,745	0.03%
2020/03/16	3	48.13	5	46.42	43.80	-2	6,691	-0.03%
2020/03/13	14	46.34	1	46.25	47.20	13	6,648	0.20%
2020/03/12	5	53.20	12	52.09	51.30	-7	6,626	-0.11%
2020/03/11	2	58.95	6	56.70	56.70	-4	6,598	-0.06%
2020/03/09	22	57.76	0	0.00	57.40	22	6,692	0.33%
2020/03/05	3	61.03	0	0.00	61.20	3	6,938	0.04%
2020/03/04	0	0.00	40	59.80	60.20	-40	6,922	-0.58%
2020/03/03	2	63.00	0	0.00	61.10	2	6,896	0.03%
2020/02/27	1	63.60	3	62.07	60.60	-2	6,896	-0.03%
2020/02/26	7	64.60	2	66.05	64.60	5	6,821	0.07%
2020/02/25	5	67.10	3	66.97	66.70	2	6,763	0.03%
2020/02/24	3	66.00	0	0.00	66.10	3	6,677	0.04%
2020/02/21	5	67.64	0	0.00	66.70	5	6,655	0.08%
2020/02/20	1	67.20	2	67.20	67.00	-1	6,595	-0.02%
2020/02/19	8	67.30	3	67.33	67.60	5	6,554	0.08%
2020/02/18	8	67.14	15	66.91	68.00	-7	6,440	-0.11%
2020/02/14	19	65.36	11	65.19	65.20	8	6,305	0.13%
2020/02/13	1	64.40	11	64.43	64.40	-10	6,280	-0.16%
2020/02/12	3	65.17	0	0.00	65.50	3	6,278	0.05%
2020/02/11	4	65.75	5	65.94	65.20	-1	6,244	-0.02%
2020/02/06	2	65.00	21	65.31	64.50	-19	6,158	-0.31%
2020/02/05	20	64.53	10	64.53	64.00	10	6,112	0.16%
2020/02/04	15	64.79	10	63.76	65.20	5	6,057	0.08%
2020/02/03	5	57.80	8	58.58	60.50	-3	5,954	-0.05%
2020/01/31	2	62.25	3	62.47	61.30	-1	5,894	-0.02%
2020/01/30	4	62.60	6	63.22	62.40	-2	5,865	-0.03%
2020/01/17	3	70.30	6	70.42	69.70	-3	5,830	-0.05%
2020/01/16	8	70.64	6	70.55	70.20	2	5,867	0.03%
2020/01/15	9	70.03	16	69.44	69.40	-7	5,798	-0.12%
2020/01/14	13	69.97	11	70.36	70.50	2	5,765	0.03%
2020/01/13	10	68.00	9	68.00	68.30	1	5,727	0.02%
2020/01/10	11	68.86	10	68.33	68.30	1	5,671	0.02%
2020/01/09	15	69.91	12	69.27	68.70	3	5,628	0.05%
2020/01/08	14	67.62	12	68.30	68.90	2	5,564	0.04%
2020/01/07	18	68.43	27	68.82	67.00	-9	5,492	-0.16%
2020/01/06	37	72.35	20	72.20	72.50	17	5,285	0.32%
2020/01/03	19	74.22	33	74.22	72.00	-14	5,151	-0.27%
2020/01/02	9	70.69	7	70.74	70.60	2	4,706	0.04%
2019/12/31	22	71.64	14	71.86	71.10	8	4,680	0.17%
2019/12/30	15	71.69	25	72.05	72.10	-10	4,579	-0.22%
2019/12/27	17	69.18	33	68.53	69.70	-16	4,286	-0.37%
2019/12/26	17	68.39	16	68.18	66.90	1	4,099	0.02%
2019/12/25	34	65.78	19	64.96	67.60	15	4,031	0.37%
2019/12/24	16	62.55	21	62.14	62.60	-5	3,940	-0.13%
2019/12/20	14	61.25	24	61.25	60.70	-10	3,944	-0.25%
2019/12/19	12	60.07	5	60.74	60.40	7	3,818	0.18%
2019/12/18	2	59.70	2	59.55	59.50	0	3,761	0.00%
2019/12/17	1	59.50	1	59.90	59.10	0	3,754	0.00%
2019/12/16	1	59.10	0	0.00	59.50	1	3,745	0.03%
2019/12/13	1	58.30	0	0.00	58.10	1	3,737	0.03%
2019/12/11	1	59.40	0	0.00	59.40	1	3,745	0.03%
2019/12/09	2	60.65	3	60.97	60.40	-1	3,723	-0.03%
2019/12/06	2	60.50	0	0.00	60.40	2	3,669	0.05%
2019/12/05	1	60.10	0	0.00	60.00	1	3,643	0.03%
2019/12/04	3	61.10	4	61.05	60.00	-1	3,623	-0.03%
2019/12/03	21	59.91	20	60.30	60.50	1	3,554	0.03%
2019/12/02	1	57.00	0	0.00	57.10	1	3,278	0.03%
2019/11/29	2	57.05	3	57.07	56.70	-1	3,289	-0.03%
2019/11/28	1	57.40	3	57.80	57.20	-2	3,378	-0.06%
2019/11/27	1	58.50	2	57.70	58.10	-1	3,546	-0.03%
2019/11/26	4	57.55	4	57.35	57.20	0	3,513	0.00%
2019/11/25	2	55.50	1	55.50	55.60	1	3,502	0.03%
2019/11/21	0	0.00	2	54.45	54.70	-2	3,549	-0.06%
2019/11/20	0	0.00	1	56.90	55.40	-1	3,538	-0.03%
2019/11/19	4	56.98	2	57.00	56.60	2	3,542	0.06%
2019/11/13	8	57.85	6	58.03	57.20	2	3,560	0.06%
2019/11/12	3	55.50	0	0.00	55.90	3	3,506	0.09%
2019/11/11	0	0.00	3	54.93	54.70	-3	3,513	-0.09%
2019/11/07	0	0.00	2	58.80	57.50	-2	3,502	-0.06%
2019/11/06	3	59.30	0	0.00	58.80	3	3,506	0.09%
2019/11/04	0	0.00	11	58.84	58.70	-11	3,549	-0.31%
2019/11/01	1	58.70	2	59.75	58.70	-1	3,585	-0.03%
2019/10/31	2	61.25	1	60.30	59.90	1	3,564	0.03%
2019/10/30	1	60.50	1	60.40	60.20	0	3,557	0.00%
2019/10/29	1	61.70	0	0.00	59.80	1	3,573	0.03%
2019/10/28	10	61.00	1	61.00	60.90	9	3,698	0.24%
2019/10/24	9	62.00	6	61.85	62.00	3	3,672	0.08%
2019/10/23	0	0.00	1	60.60	60.80	-1	3,605	-0.03%
2019/10/22	2	60.95	1	60.80	60.70	1	3,608	0.03%
2019/10/21	5	61.40	4	61.55	61.50	1	3,595	0.03%
2019/10/17	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2019/10/16	1	59.20	2	59.55	59.40	-1	3,496	-0.03%
2019/10/15	5	62.12	6	62.28	61.20	-1	3,445	-0.03%
2019/10/14	5	61.78	3	60.90	60.90	2	3,342	0.06%
2019/10/09	0	0.00	3	60.67	60.80	-3	3,319	-0.09%
2019/10/08	3	60.80	12	60.93	59.80	-9	3,280	-0.27%
2019/10/07	0	0.00	1	60.50	60.50	-1	3,234	-0.03%
2019/10/04	5	60.86	0	0.00	60.40	5	3,199	0.16%
2019/10/03	17	59.96	5	59.98	60.30	12	3,164	0.38%
2019/10/02	3	60.47	3	61.00	60.80	0	3,158	0.00%
2019/10/01	23	61.73	14.2	61.92	61.70	8.8	3,055	0.29%
2019/09/27	12	58.74	21	58.89	59.70	-9	2,837	-0.32%
2019/09/26	4	57.40	9	57.36	56.80	-5	2,554	-0.20%
2019/09/24	0	0.00	1	55.30	54.50	-1	2,353	-0.04%
2019/09/23	1	54.70	1	54.80	54.90	0	2,358	0.00%
2019/09/20	0	0.00	1	54.80	54.40	-1	2,380	-0.04%
2019/09/19	1	54.30	1	54.40	54.30	0	2,388	0.00%
2019/09/18	0	0.00	2	54.85	54.60	-2	2,424	-0.08%
2019/09/17	5	55.22	1	56.10	54.80	4	2,495	0.16%
2019/09/12	1	55.20	6	55.02	54.40	-5	2,709	-0.18%
2019/09/11	0	0.00	10	53.88	54.30	-10	2,733	-0.37%
2019/09/06	0	0.00	2	54.90	54.40	-2	2,813	-0.07%
2019/09/05	5	56.60	2	56.30	55.40	3	2,799	0.11%
2019/09/04	2	55.15	0	0.00	55.00	2	2,758	0.07%
2019/09/03	2	54.90	2	54.85	54.90	0	2,772	0.00%
2019/09/02	15.1	55.90	7	56.11	55.70	8.1	2,768	0.29%
2019/08/30	13	54.69	18	54.66	55.50	-5	2,728	-0.18%
2019/08/29	1	50.80	1	50.50	50.80	0	2,588	0.00%
2019/08/28	11	50.78	6	51.22	51.00	5	2,681	0.19%
2019/08/27	3	50.40	2	49.78	49.95	1	2,687	0.04%
2019/08/26	1	50.40	0	0.00	50.40	1	2,699	0.04%
2019/08/23	2	53.75	3	53.57	53.40	-1	2,700	-0.04%
2019/08/22	1	54.20	0	0.00	53.40	1	2,760	0.04%
2019/08/21	1	54.20	2	54.25	54.40	-1	2,823	-0.04%
2019/08/20	2	54.80	6	54.28	54.10	-4	2,937	-0.14%
2019/08/19	6	54.40	2	54.35	54.90	4	2,962	0.14%
2019/08/16	3	52.90	2	52.90	53.30	1	3,011	0.03%
2019/08/14	1	54.60	1	55.20	53.90	0	3,327	0.00%
2019/08/13	2	54.20	6	54.33	54.10	-4	3,330	-0.12%
2019/08/12	2	54.80	2	55.35	55.30	0	3,338	0.00%
2019/08/08	1	54.80	1	55.10	54.80	0	3,355	0.00%
2019/08/07	2	55.00	1	57.80	54.10	1	3,384	0.03%
2019/08/06	1	56.80	0	0.00	56.70	1	3,379	0.03%
2019/08/05	2	59.80	1	61.50	58.70	1	3,380	0.03%
2019/08/01	3	62.67	2	63.00	63.00	1	3,399	0.03%
2019/07/30	12	64.14	12	63.72	63.30	0	3,413	0.00%
2019/07/29	1	61.50	1	62.60	61.50	0	3,285	0.00%
2019/07/26	3	62.10	1	62.30	62.00	2	3,304	0.06%
2019/07/25	1	61.50	0	0.00	62.00	1	3,310	0.03%
2019/07/24	1	62.10	3	62.23	61.70	-2	3,357	-0.06%
2019/07/23	1	60.80	2	61.50	61.10	-1	3,424	-0.03%
2019/07/22	2	60.75	0	0.00	60.20	2	3,426	0.06%
2019/07/18	2	61.10	0	0.00	61.00	2	3,461	0.06%
2019/07/17	0	0.00	1	62.50	62.40	-1	3,486	-0.03%
2019/07/16	2	63.50	2	63.30	63.10	0	3,515	0.00%
2019/07/15	1	62.30	13	62.35	62.70	-12	3,559	-0.34%
2019/07/12	1	63.40	0	0.00	63.60	1	3,669	0.03%
2019/07/11	3	64.10	0	0.00	63.30	3	3,844	0.08%
2019/07/10	4	63.65	1	63.90	63.70	3	3,869	0.08%
2019/07/09	1	67.20	1	67.40	67.10	0	3,870	0.00%
2019/07/08	4	68.60	0	0.00	68.30	4	3,891	0.10%
2019/07/05	17	70.24	5	71.10	70.30	12	4,010	0.30%
2019/07/04	11	70.05	19	70.58	70.10	-8	4,133	-0.19%
2019/07/03	13	68.99	2	68.85	68.10	11	4,279	0.26%
2019/07/02	1	68.30	2	68.05	67.70	-1	4,259	-0.02%
2019/07/01	3	67.60	7	67.84	67.80	-4	4,317	-0.09%
2019/06/28	1	66.50	0	0.00	66.50	1	4,294	0.02%
2019/06/27	1	66.70	7	66.79	66.60	-6	4,358	-0.14%
2019/06/26	0	0.00	2	66.60	66.60	-2	4,468	-0.04%
2019/06/24	8	67.15	5	67.20	67.60	3	4,471	0.07%
2019/06/21	1	65.80	10	65.80	66.00	-9	4,425	-0.20%
2019/06/20	13	66.15	15	67.04	66.50	-2	4,435	-0.05%
2019/06/19	2	64.10	0	0.00	64.50	2	4,492	0.04%
2019/06/17	0	0.00	3	64.17	64.90	-3	4,512	-0.07%
2019/06/14	10	63.90	1	63.70	63.50	9	4,501	0.20%
2019/06/12	2	63.00	0	0.00	62.90	2	4,576	0.04%
2019/06/11	2	63.05	0	0.00	63.40	2	4,600	0.04%
2019/06/10	0	0.00	10	62.90	62.90	-10	4,604	-0.22%
2019/06/06	1	61.70	6	61.68	61.80	-5	4,652	-0.11%
2019/06/05	0	0.00	1	65.50	64.10	-1	4,644	-0.02%
2019/06/04	9	65.91	3	66.17	65.10	6	4,667	0.13%
2019/06/03	1	63.90	1	64.30	64.40	0	4,618	0.00%
2019/05/30	1	63.20	1	64.20	63.90	0	4,632	0.00%
2019/05/29	1	63.50	1	63.80	63.50	0	4,663	0.00%
2019/05/28	9	62.99	0	0.00	62.70	9	4,810	0.19%
2019/05/27	13	65.28	11	65.77	65.20	2	4,898	0.04%
2019/05/24	11	64.85	1	64.40	64.40	10	4,895	0.20%
2019/05/23	9	65.29	9	65.49	64.10	0	5,218	0.00%
2019/05/22	19	67.31	22	67.13	65.90	-3	5,268	-0.06%
2019/05/21	17	64.34	14	65.06	66.00	3	5,385	0.06%
2019/05/20	1	62.40	0	0.00	61.40	1	5,363	0.02%
2019/05/17	3	62.60	1	61.50	61.60	2	5,665	0.04%
2019/05/16	2	63.15	1	62.70	61.40	1	5,849	0.02%
2019/05/15	4	62.48	0	0.00	63.50	4	6,244	0.06%
2019/05/14	1	60.50	3	57.60	60.40	-2	6,722	-0.03%
2019/05/10	3	64.57	3	63.23	62.70	0	6,989	0.00%
2019/05/09	0	0.00	1	63.50	63.60	-1	6,969	-0.01%
2019/05/08	4	66.33	2	66.90	66.20	2	6,954	0.03%
2019/05/07	1	69.40	0	0.00	68.80	1	6,982	0.01%
2019/05/06	0	0.00	3	68.40	68.20	-3	7,101	-0.04%
2019/05/03	2	70.70	1	70.50	71.00	1	7,100	0.01%
2019/05/02	0	0.00	1	69.90	70.00	-1	7,104	-0.01%
2019/04/30	3	69.13	0	0.00	69.70	3	7,143	0.04%
2019/04/29	4	68.65	0	0.00	69.00	4	7,263	0.06%
2019/04/25	3	71.93	4	72.23	72.90	-1	7,294	-0.01%
2019/04/24	2	73.65	0	0.00	73.20	2	7,325	0.03%
2019/04/23	1	73.60	0	0.00	73.60	1	7,418	0.01%
2019/04/22	1	75.40	4	75.85	75.70	-3	7,419	-0.04%
2019/04/19	5.1	76.02	3	76.73	76.00	2.1	7,626	0.03%
2019/04/18	8	77.59	9	77.87	75.60	-1	7,724	-0.01%
2019/04/17	6.1	77.33	8	77.14	76.80	-2	7,822	-0.02%
2019/04/16	12	76.16	7	76.00	75.70	5	7,674	0.07%
2019/04/15	3	75.63	6	75.63	75.60	-3	7,676	-0.04%
2019/04/12	18	76.78	14	75.64	75.00	4	7,733	0.05%
2019/04/11	12	77.67	38	78.30	76.60	-26	7,723	-0.34%
2019/04/10	19	77.37	7	77.71	76.80	12	7,584	0.16%
2019/04/09	19	77.56	20	77.05	76.60	-1	7,474	-0.01%
2019/04/08	8	75.06	2	74.45	73.60	6	7,278	0.08%
2019/04/03	29	73.95	24	74.39	74.40	5	7,305	0.07%
2019/04/02	4	73.48	4	73.23	72.60	0	7,269	0.00%
2019/04/01	4	73.80	5	74.02	73.20	-1	7,294	-0.01%
2019/03/29	7	74.56	9	74.72	74.00	-2	7,264	-0.03%
2019/03/28	2	73.15	6	73.10	73.10	-4	7,276	-0.05%
2019/03/27	0	0.00	4	73.38	73.40	-4	7,382	-0.05%
2019/03/26	18	72.79	15	72.54	72.30	3	7,429	0.04%
2019/03/25	1	72.60	3	72.50	72.00	-2	7,489	-0.03%
2019/03/22	8	75.20	32	74.85	74.70	-24	7,512	-0.32%
2019/03/21	2	72.25	2	72.70	72.80	0	7,397	0.00%
2019/03/20	1	71.70	7	72.31	72.30	-6	7,516	-0.08%
2019/03/19	1	71.50	1	72.10	71.30	0	7,632	0.00%
2019/03/18	3	72.00	6	71.85	71.90	-3	7,771	-0.04%
2019/03/15	9	72.37	7	72.61	71.60	2	7,938	0.03%
2019/03/14	16	71.66	20	71.17	71.00	-4	8,057	-0.05%
2019/03/13	5	71.68	5	71.94	71.90	0	8,353	0.00%
2019/03/12	24	72.25	20	72.20	71.70	4	8,516	0.05%
2019/03/11	1	70.70	52	70.31	71.50	-51	8,893	-0.57%
2019/03/08	5	68.88	6	69.28	69.60	-1	8,968	-0.01%
2019/03/07	5	71.38	9	70.03	70.50	-4	9,192	-0.04%
2019/03/06	2	73.00	8	73.23	72.40	-6	9,738	-0.06%
2019/03/05	9	72.76	6	72.63	72.20	3	10,232	0.03%
2019/03/04	12	72.35	6	72.93	73.60	6	10,311	0.06%
2019/02/27	31	72.37	17	73.29	71.80	14	10,333	0.14%
2019/02/26	19	77.61	11	77.93	76.30	8	10,247	0.08%
2019/02/25	20	77.21	13	77.47	76.50	7	10,412	0.07%
2019/02/22	30	78.26	29	78.72	77.10	1	10,600	0.01%
2019/02/21	10	76.44	10	77.02	78.10	0	10,469	0.00%
2019/02/20	21	77.64	24	78.00	76.70	-3	10,503	-0.03%
2019/02/19	17	76.54	14	76.84	76.10	3	10,694	0.03%
2019/02/18	14	76.26	27	76.92	76.60	-13	10,690	-0.12%
2019/02/15	22	74.32	11	74.59	73.60	11	10,588	0.10%
2019/02/14	38	76.71	17	77.05	76.40	21	10,592	0.20%
2019/02/13	35	74.06	47	74.53	75.90	-12	10,412	-0.12%
2019/02/12	19	66.32	9	66.94	69.00	10	10,240	0.10%
2019/01/29	1	62.00	4	61.80	62.10	-3	11,015	-0.03%
2019/01/28	12	63.80	12	64.05	62.80	0	11,318	0.00%
2019/01/25	13	63.49	14	63.76	63.30	-1	11,926	-0.01%
2019/01/23	1	62.20	2	62.45	62.50	-1	12,250	-0.01%
2019/01/22	6	62.73	11	63.30	62.60	-5	12,402	-0.04%
2019/01/21	11	63.88	9	64.21	63.70	2	12,520	0.02%
2019/01/18	9	61.91	6	61.93	62.20	3	12,571	0.02%
2019/01/17	4	61.88	3	62.23	61.20	1	12,676	0.01%
2019/01/16	5	62.14	3	61.97	61.80	2	12,751	0.02%
2019/01/15	16	62.19	14	62.34	61.90	2	12,833	0.02%
2019/01/14	2	60.55	0	0.00	60.80	2	12,870	0.02%
2019/01/11	16	61.85	18	62.88	61.00	-2	13,041	-0.02%
2019/01/10	5	60.74	7	61.14	60.60	-2	12,973	-0.02%
2019/01/09	3	59.90	9	60.73	61.90	-6	13,042	-0.05%
2019/01/08	5	57.04	4	56.98	57.30	1	13,120	0.01%
2019/01/07	0	0.00	13	56.47	56.60	-13	13,515	-0.10%
2019/01/04	4	55.00	3	55.07	54.90	1	13,604	0.01%
2019/01/03	0	0.00	1	58.00	57.10	-1	13,685	-0.01%
2019/01/02	1	59.30	1	60.80	59.00	0	13,958	0.00%
2018/12/28	4	59.93	1	60.50	59.90	3	14,233	0.02%
2018/12/27	24	61.40	24	61.03	60.50	0	14,413	0.00%
2018/12/26	3	61.03	6	60.33	59.00	-3	14,462	-0.02%
2018/12/25	2	60.05	0	0.00	60.10	2	14,485	0.01%
2018/12/24	3	61.40	3	62.03	62.10	0	14,527	0.00%
2018/12/22	6	61.75	2	62.00	61.30	4	14,512	0.03%
2018/12/21	20	61.70	12	61.10	63.00	8	14,582	0.05%
2018/12/20	22	61.72	5	61.60	60.00	17	14,517	0.12%
2018/12/19	4	64.28	11	65.18	63.60	-7	14,507	-0.05%
2018/12/18	1	64.50	2	63.80	63.90	-1	14,503	-0.01%
2018/12/17	2	66.00	2	65.85	65.60	0	14,519	0.00%
2018/12/14	10	65.79	11	65.12	65.50	-1	14,576	-0.01%
2018/12/13	4	67.13	3	67.13	67.10	1	14,561	0.01%
2018/12/12	12	68.73	15	68.67	68.80	-3	14,521	-0.02%
2018/12/11	4	67.65	6	68.17	66.70	-2	14,434	-0.01%
2018/12/10	13	66.35	11	64.66	67.20	2	14,491	0.01%
2018/12/07	17	69.22	23	69.17	69.70	-6	14,415	-0.04%
2018/12/06	17	68.53	21	71.75	67.30	-4	14,448	-0.03%
2018/12/05	13	72.70	22	73.56	73.00	-9	14,263	-0.06%
2018/12/04	48	77.49	22	77.30	75.50	26	14,275	0.18%
2018/12/03	4	73.60	9	75.88	76.40	-5	14,102	-0.04%
2018/11/30	21	68.97	23	69.28	69.50	-2	14,155	-0.01%
2018/11/29	42	68.39	55	68.55	68.10	-13	14,093	-0.09%
2018/11/28	43	62.89	67	62.97	65.30	-24	13,716	-0.17%
2018/11/27	25	59.35	3	59.07	59.40	22	13,348	0.16%
2018/11/26	0	0.00	1	58.80	58.60	-1	13,347	-0.01%
2018/11/23	6	57.58	3	57.47	57.80	3	13,458	0.02%
2018/11/22	45	60.89	38	60.14	57.00	7	13,528	0.05%
2018/11/21	19	59.03	33	58.68	59.40	-14	13,579	-0.10%
2018/11/20	28	58.28	7	57.69	57.30	21	13,537	0.16%
2018/11/19	25	57.42	2	57.45	57.10	23	13,560	0.17%
2018/11/16	19	57.26	27	57.17	56.40	-8	13,824	-0.06%
2018/11/15	6	54.93	6	54.10	55.00	0	13,509	0.00%
2018/11/14	27	55.74	28	54.87	54.00	-1	13,510	-0.01%
2018/11/13	9	54.21	5	54.60	55.10	4	13,492	0.03%
2018/11/12	20	55.87	19	55.19	55.60	1	13,591	0.01%
2018/11/09	35	57.72	20	57.57	57.70	15	13,746	0.11%
2018/11/08	56	60.36	20	58.69	56.20	36	13,654	0.26%
2018/11/07	18	55.33	63	58.31	58.80	-45	13,455	-0.33%
2018/11/06	65	57.05	22	54.53	53.50	43	13,424	0.32%
2018/11/05	17	56.69	19	57.25	58.00	-2	13,464	-0.01%
2018/11/02	99	57.10	98	58.31	56.40	1	13,495	0.01%
2018/11/01	55	52.88	44	53.81	54.60	11	13,223	0.08%
2018/10/31	5	48.24	21	49.19	49.65	-16	13,172	-0.12%
2018/10/30	9	46.98	5	45.55	45.15	4	13,202	0.03%
2018/10/29	5	49.17	2	49.68	48.30	3	13,405	0.02%
2018/10/26	6	49.32	17	49.23	49.05	-11	13,523	-0.08%
2018/10/25	9	49.07	5	49.41	47.80	4	13,503	0.03%
2018/10/24	2	53.55	2	54.60	53.00	0	13,826	0.00%
2018/10/23	15	56.13	5	56.62	54.70	10	13,862	0.07%
2018/10/22	8	56.23	11	57.95	58.40	-3	13,929	-0.02%
2018/10/19	13	56.28	52	55.59	57.90	-39	14,209	-0.27%
2018/10/18	3	57.63	24	57.99	58.00	-21	14,162	-0.15%
2018/10/17	30	58.31	26	59.29	56.90	4	14,390	0.03%
2018/10/16	31	58.73	19	57.46	57.80	12	14,596	0.08%
2018/10/15	31	57.51	5	57.70	57.80	26	14,590	0.18%
2018/10/12	33	52.07	1	53.00	54.90	32	14,413	0.22%
2018/10/11	5	50.85	10	50.27	49.95	-5	14,518	-0.03%
2018/10/09	14	55.17	12	55.72	55.50	2	14,567	0.01%
2018/10/08	6	56.72	55	58.21	56.10	-49	14,440	-0.34%
2018/10/05	6	63.32	73	63.61	61.90	-67	14,459	-0.46%
2018/10/03	2	70.00	4	72.08	70.00	-2	14,560	-0.01%
2018/10/02	1	77.50	4	76.95	75.80	-3	14,654	-0.02%
2018/10/01	2	76.75	2	76.40	76.30	0	14,752	0.00%
2018/09/28	12	77.94	5	77.34	76.50	7	15,013	0.05%
2018/09/27	1	79.00	2	79.20	77.70	-1	15,134	-0.01%
2018/09/26	4	80.43	5	80.96	80.30	-1	15,307	-0.01%
2018/09/25	4	79.93	8	79.71	79.60	-4	15,622	-0.03%
2018/09/21	21	79.00	20	79.80	79.90	1	15,790	0.01%
2018/09/20	38	78.94	62	78.12	77.40	-24	15,855	-0.15%
2018/09/19	9	78.77	4	80.45	78.00	5	15,957	0.03%
2018/09/18	3	80.73	2	81.60	80.30	1	15,856	0.01%
2018/09/17	13	84.88	2	83.60	83.60	11	15,751	0.07%
2018/09/14	29	83.34	20	82.96	84.40	9	15,694	0.06%
2018/09/13	29	83.74	4	80.50	80.50	25	15,481	0.16%
2018/09/12	47	81.86	6	82.08	81.80	41	15,370	0.27%
2018/09/11	45	89.60	6	89.37	86.60	39	15,159	0.26%
2018/09/10	6	88.75	10	89.45	88.40	-4	15,010	-0.03%
2018/09/07	13	88.52	263	85.96	88.60	-250	14,819	-1.69%	大賣/鉅額交易
2018/09/06	47	93.53	31	93.13	91.00	16	14,583	0.11%
2018/09/05	8	94.84	4	94.25	93.50	4	14,461	0.03%
2018/09/04	22	93.51	37	92.95	93.50	-15	14,730	-0.10%
2018/09/03	14	94.06	11	90.50	90.80	3	14,981	0.02%
2018/08/31	29	98.02	9	98.01	97.50	20	15,276	0.13%
2018/08/30	44	97.72	44	97.89	98.80	0	15,272	0.00%
2018/08/29	22	96.65	23	97.63	97.20	-1	15,241	-0.01%
2018/08/28	81	96.61	98	96.96	96.00	-17	15,145	-0.11%
2018/08/27	24	93.18	22	91.96	95.80	2	14,889	0.01%
2018/08/24	27	87.27	30	87.55	87.10	-3	14,728	-0.02%
2018/08/23	98	88.22	89	89.15	85.00	9	14,686	0.06%
2018/08/22	9	92.60	4	91.85	91.80	5	14,458	0.03%
2018/08/21	44	95.03	21	94.86	94.50	23	14,496	0.16%
2018/08/20	32	93.96	11	94.63	96.00	21	14,706	0.14%
2018/08/17	26	96.18	29	96.97	93.20	-3	14,600	-0.02%
2018/08/16	28	97.89	25	97.87	96.50	3	14,343	0.02%
2018/08/15	15	94.90	9	94.93	93.70	6	14,006	0.04%
2018/08/14	15	95.29	16	95.67	99.10	-1	13,826	-0.01%
2018/08/13	6	94.83	58	91.83	91.40	-52	13,564	-0.38%
2018/08/10	38	105.61	53	106.42	101.50	-15	13,345	-0.11%
2018/08/09	7	111.36	19	111.66	111.00	-12	13,078	-0.09%
2018/08/08	14	114.36	26	116.15	111.00	-12	12,792	-0.09%
2018/08/07	18	109.47	26	110.15	116.50	-8	12,515	-0.06%
2018/08/06	5	108.40	4	108.63	106.00	1	12,378	0.01%
2018/08/03	66	105.82	25	107.20	108.50	41	12,942	0.32%
2018/08/02	61	105.18	60	105.53	104.50	1	13,054	0.01%
2018/08/01	29	113.24	28	114.52	112.00	1	13,076	0.01%
2018/07/31	60	110.91	67	113.12	113.50	-7	13,251	-0.05%
2018/07/30	14	118.96	9	117.00	112.50	5	13,021	0.04%
2018/07/27	9	125.44	25.5	124.80	125.00	-16.5	13,037	-0.13%
2018/07/26	32	121.33	47	122.14	125.00	-15	12,983	-0.12%
2018/07/25	15	114.53	14	114.46	116.00	1	12,712	0.01%
2018/07/24	24	113.15	43	113.40	114.50	-19	12,613	-0.15%
2018/07/23	13	107.85	25	109.60	112.00	-12	12,326	-0.10%
2018/07/20	45	112.00	27	109.00	102.00	18	11,957	0.15%
2018/07/19	27	113.48	19	113.74	113.00	8	11,726	0.07%
2018/07/18	49	119.47	49	126.43	114.50	0	11,576	0.00%
2018/07/17	16	124.84	9	126.44	126.00	7	11,432	0.06%
2018/07/16	21	136.33	0	0.00	129.00	21	11,294	0.19%
2018/07/13	20	143.20	19	143.13	137.00	1	11,314	0.01%
2018/07/12	6	133.83	18	136.89	141.50	-12	11,102	-0.11%
2018/07/11	15	132.37	1	134.00	129.00	14	11,253	0.12%
2018/07/10	1	133.50	14	133.25	137.00	-13	11,309	-0.11%
2018/07/09	4	128.75	11	130.41	127.00	-7	11,156	-0.06%
2018/07/06	32	128.02	19	128.50	124.00	13	11,024	0.12%
2018/07/05	15	133.70	14	134.39	127.00	1	10,757	0.01%
2018/07/04	25	131.86	37	133.39	135.50	-12	10,634	-0.11%
2018/07/03	30	135.78	29	138.71	135.00	1	10,392	0.01%
2018/07/02	2	125.50	11	124.59	130.00	-9	9,974	-0.09%
2018/06/29	26	118.29	32	119.06	118.50	-6	9,761	-0.06%
2018/06/28	33	116.14	23	116.78	113.50	10	9,638	0.10%
2018/06/25	0	0.00	1	103.00	103.50	-1	9,658	-0.01%
2018/06/21	0	0.00	16	99.88	98.40	-16	9,867	-0.16%
2018/06/13	5	106.00	3	115.00	106.00	2	10,469	0.02%
2018/06/12	40	120.26	40	122.99	117.50	0	10,462	0.00%
2018/06/11	22	116.80	14	119.07	121.50	8	10,078	0.08%
2018/06/08	141	105.78	16	106.44	110.50	125	9,620	1.30%	大買/鉅額交易
2018/06/07	1	97.30	2	100.50	100.50	-1	9,151	-0.01%
2018/06/06	33	87.63	35	90.47	91.40	-2	9,048	-0.02%
2018/06/05	2	82.40	0	0.00	83.10	2	8,885	0.02%
2018/06/04	52	84.30	32	83.78	83.80	20	8,791	0.23%
2018/06/01	71	82.77	3	82.10	81.60	68	8,678	0.78%
2018/05/31	30	83.29	26	82.12	80.50	4	8,610	0.05%
2018/05/30	35	84.81	6	83.28	82.90	29	8,463	0.34%
2018/05/29	47	88.52	34	89.07	87.50	13	8,294	0.16%
2018/05/28	29	86.04	3	90.00	88.30	26	8,104	0.32%
2018/05/25	1	80.00	4	82.00	83.20	-3	7,759	-0.04%
2018/05/24	5	77.50	5	77.80	77.80	0	7,697	0.00%
2018/05/23	6	76.25	5	76.10	76.00	1	7,684	0.01%
2018/05/21	0	0.00	11	76.52	79.20	-11	7,568	-0.15%
2018/05/18	9	74.30	1	70.90	72.00	8	7,525	0.11%
2018/05/17	1	71.60	1	71.60	71.60	0	7,472	0.00%
2018/05/16	3	80.03	1	79.50	79.50	2	7,454	0.03%
2018/05/15	8	82.50	3	84.30	83.00	5	7,414	0.07%
2018/05/14	8	81.74	0	0.00	82.50	8	7,340	0.11%
2018/05/11	42	81.19	62	80.63	78.10	-20	7,240	-0.28%
2018/05/10	17	79.60	12	81.35	81.90	5	6,556	0.08%
2018/05/09	29	72.03	28.1	71.53	74.50	0.9	6,089	0.02%
2018/05/08	15	66.46	4	65.65	67.80	11	5,792	0.19%
2018/05/07	6	62.25	6	62.63	64.90	0	5,424	0.00%
2018/05/04	10	59.80	19	60.39	59.00	-9	5,194	-0.17%
2018/05/03	1	56.40	1	57.70	58.30	0	5,012	0.00%
2018/05/02	1	58.10	7	54.64	58.10	-6	4,902	-0.12%
2018/04/30	14	53.19	2	53.85	53.10	12	4,896	0.25%
2018/04/27	1	52.00	1	53.30	55.60	0	4,914	0.00%
2018/04/26	2	52.10	0	0.00	51.00	2	4,957	0.04%
2018/04/25	2	52.90	2	52.10	52.40	0	4,934	0.00%
2018/04/24	3	54.73	1	55.10	53.80	2	4,885	0.04%
2018/04/23	1	58.80	1	59.60	58.00	0	4,803	0.00%
2018/04/20	1	58.40	0	0.00	57.10	1	4,745	0.02%
2018/04/19	23	61.14	11	58.99	58.60	12	4,687	0.26%
2018/04/18	3	56.97	4	57.98	57.80	-1	4,472	-0.02%
2018/04/17	19	59.04	20	57.09	56.70	-1	4,396	-0.02%
2018/04/16	11	56.38	15	57.67	58.00	-4	4,006	-0.10%
2018/04/13	14	53.07	14	53.18	52.80	0	3,838	0.00%
2018/04/11	0	0.00	1	53.00	52.50	-1	4,005	-0.02%
2018/04/10	14	54.34	43	53.46	53.40	-29	4,108	-0.71%
2018/04/09	2	51.60	0	0.00	51.00	2	4,150	0.05%
2018/04/02	0	0.00	5	51.20	51.20	-5	4,176	-0.12%
2018/03/31	21	51.20	16	51.26	51.00	5	4,171	0.12%
2018/03/30	43	53.84	19	53.23	51.60	24	4,201	0.57%
2018/03/29	7	53.09	2	53.15	52.80	5	4,121	0.12%
2018/03/28	2	53.65	0	0.00	52.80	2	4,244	0.05%
2018/03/27	1	52.00	12	52.21	54.70	-11	4,394	-0.25%
2018/03/26	10	51.00	5	50.00	50.00	5	4,284	0.12%
2018/03/23	20	50.16	18	50.12	50.40	2	4,280	0.05%
2018/03/22	4	50.95	3	51.30	51.00	1	4,205	0.02%
2018/03/21	20	46.80	30	47.03	48.10	-10	4,166	-0.24%
2018/03/20	30	45.42	36	46.74	45.05	-6	4,033	-0.15%
2018/03/19	29	44.39	10	44.50	44.90	19	3,944	0.48%
2018/03/16	27	44.63	37	44.44	44.30	-10	3,940	-0.25%
2018/03/15	8	43.86	12	44.95	45.50	-4	3,915	-0.10%
2018/03/14	15	43.20	0	0.00	42.75	15	3,848	0.39%
2018/03/12	1	43.00	0	0.00	42.70	1	3,876	0.03%
2018/03/09	0	0.00	10	42.50	42.50	-10	3,900	-0.26%
2018/03/08	10	42.75	0	0.00	43.20	10	3,919	0.26%
2018/03/06	15	43.06	10	42.75	42.75	5	3,992	0.13%
2018/03/05	16	44.18	21	44.03	43.65	-5	4,016	-0.12%
2018/03/02	5	43.65	5	42.90	43.65	0	4,049	0.00%
2018/03/01	1	43.35	0	0.00	43.30	1	4,194	0.02%
2018/02/27	10	43.25	10	42.90	42.90	0	4,388	0.00%
2018/02/26	10	43.40	14	43.68	43.50	-4	4,529	-0.09%
2018/02/23	13	44.10	8	43.78	43.15	5	4,519	0.11%
2018/02/22	3	44.05	0	0.00	43.85	3	4,563	0.07%
2018/02/21	2	42.90	2	43.45	44.00	0	4,575	0.00%
2018/02/12	1	41.40	2	42.00	42.00	-1	4,573	-0.02%
2018/02/09	1	39.90	0	0.00	40.50	1	4,606	0.02%
2018/02/08	2	40.40	0	0.00	41.60	2	4,675	0.04%
2018/02/06	4	43.53	5	40.64	40.30	-1	4,610	-0.02%
2018/02/02	21	44.87	29	45.29	45.10	-8	4,535	-0.18%
2018/02/01	0	0.00	10	44.60	44.30	-10	4,498	-0.22%
2018/01/31	14	43.89	4	44.50	44.00	10	4,489	0.22%
2018/01/29	1	44.50	0	0.00	44.95	1	4,479	0.02%
2018/01/26	0	0.00	7	43.41	43.30	-7	4,482	-0.16%
2018/01/25	0	0.00	5	46.35	44.30	-5	4,479	-0.11%
2018/01/24	24	45.16	33	46.04	45.75	-9	4,462	-0.20%
2018/01/23	18	44.89	19	45.44	44.95	-1	4,327	-0.02%
2018/01/22	11	44.26	22	45.16	45.95	-11	4,281	-0.26%
2018/01/19	5	42.80	0	0.00	43.80	5	4,164	0.12%
2018/01/18	2	41.85	11	41.83	41.60	-9	4,152	-0.22%
2018/01/16	1	43.00	0	0.00	42.40	1	4,167	0.02%
2018/01/15	0	0.00	10	41.35	41.35	-10	4,170	-0.24%
2018/01/12	1	42.70	0	0.00	42.40	1	4,154	0.02%
2018/01/11	10	43.00	10	42.50	42.50	0	4,154	0.00%
2018/01/10	16	43.57	1	42.90	42.95	15	4,151	0.36%
2018/01/09	14	43.23	14	44.04	43.80	0	4,210	0.00%
2018/01/08	27	44.75	3	44.80	44.70	24	4,152	0.58%
2018/01/05	2	42.03	1	41.55	43.40	1	4,013	0.02%
2018/01/04	5	41.54	16	41.53	41.55	-11	3,936	-0.28%
2018/01/03	15	39.70	12	40.93	40.85	3	3,841	0.08%
2018/01/02	0	0.00	1	38.15	38.65	-1	3,734	-0.03%