信昌電 (6173)-元大-台南券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
49.05
漲跌
▲4.45
漲幅
+9.98%
成交量
4,114張
產業
上櫃電子零組件類股
516人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

信昌電 (6173)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	48.25	31.7	48.49	49.05	-30.7	593	-5.17%
2024/05/02	0	0.00	1	44.50	44.60	-1	531	-0.19%
2024/04/30	1	44.50	0	0.00	44.65	1	540	0.18%
2024/04/24	0	0.00	4	43.65	43.65	-4	604	-0.66%
2024/04/22	2	42.70	4	43.05	42.50	-2	648	-0.31%
2024/04/19	5.1	43.08	0	0.00	42.95	5.1	650	0.78%
2024/04/16	4.1	43.97	0	0.00	43.40	4.1	645	0.63%
2024/04/15	1	45.30	2	45.58	45.30	-1	642	-0.15%
2024/04/11	10	46.03	2	45.95	45.95	8	649	1.23%
2024/04/10	0	0.00	1	47.20	46.60	-1	650	-0.15%
2024/04/09	0	0.00	3	47.47	47.10	-3	653	-0.46%
2024/04/08	1	48.14	4	47.24	47.20	-3	648	-0.46%
2024/04/03	5	46.94	0	0.00	46.65	5	628	0.80%
2024/04/01	0.1	47.40	11	47.10	47.75	-10.9	612	-1.78%
2024/03/29	6	45.66	9	46.48	45.40	-3	559	-0.54%
2024/03/28	0	0.00	9	45.87	45.30	-9	549	-1.64%
2024/03/27	6	44.85	1	44.80	44.85	5	545	0.92%
2024/03/26	8	44.75	8	45.60	44.85	0	548	0.01%
2024/03/22	8	44.80	6	44.80	44.90	2	572	0.35%
2024/03/20	6	45.19	6	45.30	45.10	0	610	0.00%
2024/03/19	4	44.70	4	45.30	44.80	0	640	0.00%
2024/03/18	0.1	44.32	0	0.00	44.65	0.1	646	0.02%
2024/03/15	4.2	44.31	0	0.00	44.15	4.2	655	0.64%
2024/03/14	0	45.15	0	0.00	44.65	0	669	0.00%
2024/03/13	0.1	44.80	0	0.00	44.45	0.1	676	0.01%
2024/03/12	4	45.24	0	0.00	45.30	4	702	0.57%
2024/03/11	0	44.88	0	0.00	44.80	0	716	0.01%
2024/03/08	1	44.66	0	0.00	44.65	1	736	0.14%
2024/03/07	0	45.50	0	0.00	45.40	0	765	0.00%
2024/03/06	4	46.40	4	46.90	46.50	0	790	0.00%
2024/03/05	1	46.55	0	0.00	46.10	1	871	0.11%
2024/03/04	0	0.00	11	45.97	46.00	-11	1,126	-0.98%
2024/02/29	9.1	46.54	5	47.13	46.70	4.1	1,283	0.32%
2024/02/27	1.1	46.42	1	46.30	45.35	0.1	1,365	0.00%
2024/02/26	1	45.50	1	45.70	45.70	0	1,368	0.00%
2024/02/23	6	45.93	0	0.00	45.70	6	1,373	0.44%
2024/02/22	4.5	46.31	0	0.00	46.60	4.5	1,372	0.33%
2024/02/20	8	46.84	0	0.00	46.40	8	1,375	0.58%
2024/02/19	8	46.59	0	0.00	46.80	8	1,370	0.58%
2024/02/05	1	44.70	2	45.03	44.60	-1	1,376	-0.07%
2024/02/02	0	45.65	0	0.00	45.30	0	1,379	0.00%
2024/02/01	1	45.50	0	0.00	45.50	1	1,389	0.07%
2024/01/30	0	0.00	5	46.40	46.05	-5	1,435	-0.35%
2024/01/25	1	46.50	0	0.00	46.50	1	1,555	0.06%
2024/01/24	0	0.00	3	47.67	47.10	-3	1,626	-0.18%
2024/01/23	2	47.18	2	47.13	47.30	0	1,617	0.00%
2024/01/22	1	46.60	0	0.00	46.45	1	1,610	0.06%
2024/01/19	1	47.30	1	47.40	46.85	0	1,606	0.00%
2024/01/18	4	46.93	0	0.00	47.60	4	1,585	0.25%
2024/01/17	0.1	47.78	0	0.00	46.50	0.1	1,555	0.01%
2024/01/15	1	46.65	0	0.00	46.70	1	1,518	0.07%
2024/01/10	0	45.80	0	0.00	45.65	0	1,519	0.00%
2024/01/09	0	45.70	0	0.00	45.85	0	1,522	0.00%
2024/01/08	0	46.60	0	0.00	46.25	0	1,517	0.00%
2024/01/05	0	47.15	0	0.00	46.75	0	1,508	0.00%
2024/01/04	0	47.30	0	0.00	46.90	0	1,513	0.00%
2024/01/03	0	0.00	0.1	47.90	47.60	-0.1	1,511	-0.01%
2023/12/29	0	48.92	0	0.00	48.75	0	1,502	0.00%
2023/12/26	1.1	48.73	0	0.00	48.95	1.1	1,500	0.07%
2023/12/25	10	48.90	0	0.00	48.65	10	1,499	0.67%
2023/12/22	0	49.21	0	0.00	48.90	0	1,501	0.00%
2023/12/21	0	0.00	0.4	49.60	49.30	-0.4	1,499	-0.03%
2023/12/20	1	49.45	0	0.00	49.45	1	1,499	0.07%
2023/12/19	1	49.50	0	0.00	49.45	1	1,497	0.07%
2023/12/18	0	0.00	3	50.60	50.60	-3	1,478	-0.20%
2023/12/14	1	52.60	4	52.53	52.60	-3	1,471	-0.20%
2023/12/13	0	50.87	0	0.00	50.80	0	1,446	0.00%
2023/12/12	1	51.01	1	51.00	50.80	0	1,445	0.00%
2023/12/11	2.5	52.14	0	0.00	51.80	2.5	1,438	0.17%
2023/12/08	3	51.43	8	51.55	51.70	-5	1,428	-0.35%
2023/12/07	16.1	52.73	9	52.01	51.90	7.1	1,423	0.50%
2023/12/06	2.1	51.86	0	0.00	51.90	2.1	1,407	0.15%
2023/12/05	0	0.00	1	52.70	52.10	-1	1,405	-0.07%
2023/12/01	4	54.23	3	54.40	54.60	1	1,404	0.07%
2023/11/30	5	54.84	2	54.40	54.50	3	1,446	0.21%
2023/11/29	11.1	55.17	9.1	54.82	54.80	2	1,577	0.13%
2023/11/28	2.1	51.57	4.4	52.07	52.50	-2.3	1,449	-0.16%
2023/11/27	2.1	48.51	1	49.85	49.00	1.1	1,337	0.08%
2023/11/24	1.1	49.45	1	48.20	48.55	0.1	1,305	0.01%
2023/11/22	2	47.00	1	46.65	47.15	1	1,265	0.08%
2023/11/21	0	46.45	0	0.00	46.70	0	1,290	0.00%
2023/11/20	1	46.25	0	0.00	46.10	1	1,291	0.08%
2023/11/17	1	46.00	2	46.25	46.05	-1	1,293	-0.08%
2023/11/16	0	45.65	0	0.00	45.75	0	1,299	0.00%
2023/11/15	0	0.00	1	45.70	45.60	-1	1,304	-0.08%
2023/11/14	1	45.40	0	0.00	45.35	1	1,317	0.08%
2023/11/10	0	0.00	1	46.90	46.35	-1	1,326	-0.08%
2023/11/09	1	47.30	0	0.00	47.30	1	1,330	0.08%
2023/11/03	4	47.65	1	48.05	48.10	3	1,258	0.24%
2023/11/02	2	47.20	2	47.58	46.85	0	1,214	0.00%
2023/11/01	4	46.76	4	47.75	45.75	0	1,159	0.00%
2023/10/31	0	0.00	1	44.70	44.45	-1	1,083	-0.09%
2023/10/30	1	45.25	0	0.00	45.00	1	1,085	0.09%
2023/10/26	0	0.00	1	44.35	44.20	-1	1,088	-0.09%
2023/10/25	0	0.00	4	45.55	45.35	-4	1,090	-0.37%
2023/10/24	5	44.82	1	44.70	45.65	4	1,089	0.37%
2023/10/23	0	0.00	2	44.18	43.90	-2	1,088	-0.18%
2023/10/20	1	43.06	0	0.00	43.50	1	1,092	0.09%
2023/10/18	2.1	43.57	0	0.00	43.60	2.1	1,101	0.19%
2023/10/11	0	44.38	0	0.00	44.00	0	1,129	0.00%
2023/10/06	0	0.00	1	44.85	44.60	-1	1,134	-0.09%
2023/10/04	1	44.60	0	0.00	45.00	1	1,142	0.09%
2023/10/03	0	45.75	0	0.00	45.65	0	1,147	0.00%
2023/09/28	0	45.50	0	0.00	45.75	0	1,156	0.00%
2023/09/27	0	0.00	1	45.40	45.55	-1	1,186	-0.08%
2023/09/25	0.1	46.30	0.3	46.05	46.05	-0.1	1,186	-0.01%
2023/09/21	0.1	45.72	0	0.00	45.60	0.1	1,187	0.01%
2023/09/20	2.2	47.40	0	0.00	46.65	2.2	1,178	0.19%
2023/09/19	2	49.57	1	49.05	48.50	1	1,160	0.09%
2023/09/18	0	0.00	1	49.90	50.10	-1	1,146	-0.09%
2023/09/15	1	48.85	0	0.00	49.15	1	1,141	0.09%
2023/09/12	0	0.00	1	48.85	48.70	-1	1,173	-0.09%
2023/09/11	1	48.30	0	0.00	48.10	1	1,207	0.08%
2023/09/08	0.1	49.80	1	49.85	49.75	-1	1,202	-0.08%
2023/09/07	1	51.50	1	51.90	50.20	0	1,190	0.00%
2023/09/06	0	0.00	2.1	51.00	51.10	-2.1	1,165	-0.18%
2023/09/05	2.1	52.04	1	52.10	52.10	1.1	1,139	0.09%
2023/09/04	6.3	52.91	2	51.65	51.80	4.3	1,068	0.40%
2023/09/01	5	50.98	15.5	51.58	51.10	-10.5	852	-1.23%
2023/08/30	0.5	46.45	1	46.70	46.50	-0.5	726	-0.08%
2023/08/29	1	45.80	1	46.65	46.15	0	732	0.00%
2023/08/28	1	44.90	0	0.00	45.55	1	721	0.14%
2023/08/25	2	45.10	6	45.11	45.05	-4	673	-0.59%
2023/08/24	3	43.93	0	0.00	43.75	3	644	0.47%
2023/08/23	0	0.00	3	44.20	44.30	-3	644	-0.47%
2023/08/21	0	0.00	8	43.26	43.60	-8	635	-1.26%
2023/08/18	2	43.90	1	44.25	43.85	1	634	0.16%
2023/08/15	0	0.00	3	42.40	42.25	-3	621	-0.48%
2023/08/14	0	0.00	6	41.45	41.40	-6	626	-0.96%
2023/08/11	0	41.50	0	0.00	41.40	0	627	0.00%
2023/07/26	1	39.65	0	0.00	39.60	1	843	0.12%
2023/07/25	0	0.00	3.1	40.20	40.20	-3.1	837	-0.37%
2023/07/24	2.1	39.87	0	0.00	39.90	2.1	833	0.25%
2023/07/21	0	41.00	0	0.00	41.30	0	823	0.00%
2023/07/20	0	42.00	10	41.68	41.90	-10	823	-1.21%
2023/07/19	9	43.04	0	0.00	42.20	9	819	1.10%
2023/07/18	1	43.85	0	0.00	43.75	1	809	0.12%
2023/07/17	0.1	43.85	0	0.00	44.50	0.1	799	0.01%
2023/07/13	1	43.55	0	0.00	43.15	1	790	0.13%
2023/07/10	0	0.00	0.1	44.50	44.20	-0.1	803	-0.01%
2023/07/06	0	0.00	3	44.48	44.25	-3	810	-0.37%
2023/07/05	0	0.00	5	44.39	44.30	-5	823	-0.61%
2023/07/04	0	0.00	2	43.75	43.85	-2	793	-0.25%
2023/06/27	1	42.50	3	42.50	42.50	-2	785	-0.25%
2023/06/26	0	43.05	0	0.00	42.95	0	783	0.00%
2023/06/21	1	43.60	0	0.00	43.50	1	784	0.13%
2023/06/20	2	43.00	0	0.00	43.00	2	779	0.26%
2023/06/19	1	43.35	2	43.55	43.50	-1	775	-0.13%
2023/06/16	3	43.90	0	0.00	43.95	3	773	0.39%
2023/06/15	1	44.65	2	44.18	44.85	-1	731	-0.14%
2023/06/14	0	41.95	0	0.00	43.05	0	690	0.00%
2023/06/08	1	42.40	0	0.00	42.15	1	683	0.15%
2023/06/07	0.1	42.99	0	0.00	43.25	0.1	694	0.02%
2023/06/06	0.1	43.06	0	0.00	42.90	0.1	693	0.01%
2023/06/05	0	44.22	0	0.00	44.00	0	692	0.00%
2023/06/02	0	0.00	1	43.95	44.00	-1	679	-0.15%
2023/06/01	0	42.78	0	0.00	43.00	0	670	0.00%
2023/05/30	0	42.65	0	0.00	42.60	0	675	0.00%
2023/05/29	0	43.00	0	0.00	43.30	0	677	0.00%
2023/05/26	1	42.45	0	0.00	42.50	1	686	0.15%
2023/05/19	0	0.00	5	42.94	42.55	-5	771	-0.65%
2023/05/17	0	42.05	0	0.00	42.05	0	795	0.00%
2023/05/16	0	0.00	1	41.80	42.00	-1	797	-0.13%
2023/05/15	0	40.85	0	0.00	40.60	0	787	0.00%
2023/05/12	0	41.40	0	0.00	41.60	0	786	0.00%
2023/05/09	2	43.00	0	0.00	42.45	2	755	0.27%
2023/05/08	9	44.16	1	43.85	43.50	8	725	1.10%
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/05/04	0	38.15	0	0.00	38.20	0	609	0.00%
2023/05/02	0	38.75	0	0.00	38.70	0	640	0.00%
2023/04/26	0	0.00	4	37.65	38.20	-4	641	-0.62%
2023/04/18	0	0.00	2	41.65	41.15	-2	628	-0.32%
2023/04/17	4	41.68	0	0.00	41.20	4	625	0.64%
2023/04/14	0	42.15	0	0.00	41.65	0	622	0.00%
2023/04/11	0	0.00	1	40.95	40.90	-1	571	-0.17%
2023/04/10	2.1	40.85	1	41.35	40.35	1.1	567	0.19%
2023/03/31	0	39.50	0	0.00	39.45	0	540	0.00%
2023/03/21	0	0.00	0	39.30	39.40	0	547	0.00%
2023/03/17	0	0.00	2	39.00	39.35	-2	548	-0.36%
2023/03/16	1	38.05	0	0.00	38.10	1	554	0.18%
2023/03/15	1	38.90	0	0.00	39.00	1	556	0.18%
2023/03/14	1	39.05	0	0.00	38.95	1	556	0.18%
2023/03/10	3	39.55	1	40.95	39.50	2	553	0.36%
2023/03/08	0	0.00	2	42.60	42.15	-2	537	-0.37%
2023/03/06	2	42.60	0	0.00	42.50	2	526	0.38%
2023/03/02	0	0.00	1	41.85	41.75	-1	504	-0.20%
2023/03/01	0	0.00	10	42.20	42.05	-10	503	-1.99%
2023/02/24	0	0.00	1	42.50	42.85	-1	498	-0.20%
2023/02/22	2	42.25	0	0.00	42.55	2	473	0.42%
2023/02/21	1	42.55	0	0.00	43.05	1	469	0.21%
2023/02/20	8	42.63	1	42.75	43.05	7	457	1.53%
2023/02/16	7	41.22	1	40.95	41.05	6	379	1.59%
2023/02/14	2	38.80	2	38.95	39.00	0	329	0.00%
2023/02/06	0	0.00	1	38.40	38.30	-1	336	-0.30%
2023/02/03	0	0.00	3	39.13	39.05	-3	337	-0.90%
2023/02/02	0	0.00	1	38.85	38.90	-1	331	-0.30%
2023/02/01	2	38.50	0	0.00	38.40	2	311	0.64%
2023/01/11	3	35.00	3	35.08	35.20	0	280	0.00%
2023/01/05	1	34.40	0	0.00	34.10	1	289	0.35%
2023/01/03	0	0.00	1	34.60	34.55	-1	292	-0.34%
2022/12/28	1	34.00	0	0.00	33.90	1	292	0.34%
2022/12/19	3	35.08	0	0.00	35.05	3	296	1.01%
2022/12/07	1	35.50	1	36.00	35.90	0	278	0.01%
2022/12/05	0	0.00	2	37.60	37.35	-2	280	-0.71%
2022/11/15	2	34.65	7	34.51	34.80	-5	271	-1.84%
2022/11/11	2	34.05	1	34.55	33.80	1	274	0.36%
2022/11/10	1	33.65	0	0.00	33.70	1	276	0.36%
2022/11/08	1	33.75	0	0.00	33.30	1	279	0.36%
2022/11/02	0	0.00	1	31.75	32.95	-1	271	-0.37%
2022/10/31	1	31.15	1	31.55	31.00	0	250	0.00%
2022/10/28	1	31.00	0	0.00	30.70	1	238	0.42%
2022/10/17	0	31.20	0	0.00	32.80	0	235	0.01%
2022/10/14	0	32.90	2	33.05	32.80	-2	235	-0.84%
2022/10/13	1	32.80	3	32.68	32.10	-2	233	-0.86%
2022/09/28	3	36.47	0	0.00	35.35	3	274	1.09%
2022/09/21	0	39.50	0	0.00	39.30	0	292	0.01%
2022/09/08	0	38.90	0	0.00	40.20	0	300	0.00%
2022/09/05	1	39.82	0	0.00	39.80	1	308	0.33%
2022/08/29	2	40.00	0	0.00	40.00	2	308	0.65%
2022/08/25	0	0.00	1	40.65	40.90	-1	304	-0.33%
2022/08/16	0	0.00	1	39.80	40.35	-1	295	-0.34%
2022/08/12	1	39.20	0	0.00	39.50	1	286	0.35%
2022/08/11	1	39.25	0	0.00	39.25	1	282	0.35%
2022/08/10	1	38.00	0	0.00	38.70	1	282	0.35%
2022/08/09	1	37.75	0	0.00	37.95	1	284	0.35%
2022/08/04	0	36.90	0	0.00	37.30	0	291	0.01%
2022/07/29	0	0.00	1	39.50	39.50	-1	297	-0.34%
2022/07/20	0.1	39.95	0	0.00	39.50	0.1	307	0.02%
2022/07/15	0	0.00	1	38.25	38.45	-1	305	-0.33%
2022/07/12	0.1	36.50	0	0.00	36.35	0.1	292	0.02%
2022/07/11	2	38.75	0	0.00	38.65	2	289	0.69%
2022/07/06	2	39.80	0	0.00	39.15	2	273	0.73%
2022/07/05	0	0.00	1	39.40	40.40	-1	277	-0.36%
2022/07/01	0	38.00	0	0.00	37.65	0	268	0.00%
2022/06/30	0	40.65	0	0.00	39.70	0	259	0.00%
2022/06/23	0	0.00	2	41.60	41.60	-2	261	-0.76%
2022/06/22	1	42.20	0	0.00	41.80	1	262	0.38%
2022/06/21	0	43.50	0	0.00	43.70	0	260	0.01%
2022/06/20	0	43.00	0	0.00	42.00	0	260	0.01%
2022/06/17	1	43.37	1	43.65	43.75	0	256	0.01%
2022/06/16	1	45.50	0	0.00	45.00	1	252	0.40%
2022/06/15	1	46.20	0	0.00	45.80	1	249	0.40%
2022/06/13	5	47.11	0	0.00	46.60	5	252	1.98%
2022/06/10	1	49.00	1	49.35	48.95	0	248	0.00%
2022/06/09	2	49.45	0	0.00	49.45	2	249	0.80%
2022/06/07	1	50.00	0	0.00	50.00	1	251	0.40%
2022/05/27	0	0.00	1	48.50	48.50	-1	266	-0.37%
2022/05/26	0	0.00	1	48.15	48.05	-1	271	-0.37%
2022/05/12	0	0.00	1	47.70	46.80	-1	335	-0.30%
2022/05/04	0	50.10	0	0.00	50.10	0	337	0.01%
2022/04/28	0	0.00	0	52.00	50.40	0	347	0.00%
2022/04/27	3	48.90	0	0.00	49.10	3	348	0.86%
2022/04/26	0	50.30	0	0.00	50.10	0	347	0.00%
2022/04/25	0	50.70	0	0.00	50.30	0	358	0.01%
2022/04/18	0	50.90	6	50.90	50.60	-6	401	-1.49%
2022/04/15	0	51.80	0	0.00	51.20	0	418	0.00%
2022/04/14	0.1	52.10	0	0.00	51.80	0.1	448	0.01%
2022/04/12	0.1	51.50	0	0.00	51.30	0.1	527	0.01%
2022/04/08	0.1	53.80	0	0.00	53.80	0.1	690	0.01%
2022/04/06	0	0.00	2	55.10	55.10	-2	696	-0.29%
2022/03/25	1	55.80	0	0.00	55.60	1	715	0.14%
2022/03/22	0	0.00	1	55.40	55.40	-1	718	-0.14%
2022/03/18	1	54.40	0	0.00	54.90	1	726	0.14%
2022/03/08	0.1	53.60	0	0.00	53.40	0.1	773	0.01%
2022/03/07	3	54.70	0	0.00	55.10	3	781	0.38%
2022/02/25	0.1	55.60	2	55.95	55.90	-2	889	-0.22%
2022/02/22	0	56.90	0	0.00	56.80	0	1,033	0.00%
2022/02/14	0	0.00	2	56.10	56.60	-2	1,224	-0.16%
2022/02/11	0	0.00	1	57.20	57.40	-1	1,234	-0.08%
2022/02/09	1	57.40	0	0.00	57.80	1	1,272	0.08%
2022/01/25	0	0.00	1	54.60	54.30	-1	1,503	-0.07%
2022/01/19	0.1	56.80	0	0.00	56.90	0.1	1,518	0.00%
2022/01/18	0.1	57.40	2	58.30	57.40	-2	1,519	-0.13%
2022/01/14	0	0.00	1	55.70	55.80	-1	1,507	-0.07%
2022/01/12	2.1	56.60	1	56.50	56.50	1.1	1,500	0.07%
2022/01/11	1.1	57.53	2	57.65	57.40	-0.9	1,491	-0.06%
2022/01/10	1	58.59	1	58.30	58.40	0	1,478	0.00%
2022/01/07	3	59.37	2	61.00	59.20	1	1,465	0.07%
2022/01/06	4	61.60	1	62.20	61.70	3	1,436	0.21%
2022/01/05	4	63.98	2	63.80	63.80	2	1,418	0.14%
2022/01/04	1	63.70	11.4	63.99	65.00	-10.4	1,372	-0.76%
2022/01/03	0.1	61.90	1	62.00	62.00	-0.9	1,237	-0.08%
2021/12/30	2	60.70	12	60.80	60.70	-10	1,211	-0.83%
2021/12/28	1	60.80	0.1	61.30	60.60	0.9	1,219	0.07%
2021/12/27	1	60.70	0	0.00	60.80	1	1,231	0.08%
2021/12/22	0	60.40	0	0.00	60.40	0	1,251	0.00%
2021/12/21	1.1	60.28	1	59.90	60.30	0.1	1,249	0.00%
2021/12/20	1	59.20	0	0.00	59.20	1	1,247	0.08%
2021/12/17	1	59.10	0	0.00	59.20	1	1,251	0.08%
2021/12/15	0	0.00	2	60.10	59.60	-2	1,253	-0.16%
2021/12/14	2	59.10	0	0.00	58.80	2	1,251	0.16%
2021/12/13	0	60.01	0	0.00	60.20	0	1,246	0.00%
2021/12/10	3	59.90	0	0.00	59.80	3	1,251	0.24%
2021/12/09	0	60.50	0	0.00	60.70	0	1,248	0.00%
2021/12/08	1	60.69	1	61.70	60.50	0	1,248	0.00%
2021/12/07	4	61.10	0	0.00	61.20	4	1,242	0.32%
2021/12/06	0	0.00	2	61.80	61.90	-2	1,235	-0.16%
2021/12/03	2	62.40	0	0.00	62.20	2	1,241	0.16%
2021/12/02	2	62.00	0	0.00	61.80	2	1,243	0.16%
2021/12/01	0	0.00	1	62.70	62.80	-1	1,240	-0.08%
2021/11/30	2	62.70	4	61.75	61.60	-2	1,238	-0.16%
2021/11/29	0	0.00	1	61.10	61.30	-1	1,231	-0.08%
2021/11/26	2	61.30	0	0.00	61.10	2	1,223	0.16%
2021/11/25	0	0.00	1	63.10	63.00	-1	1,203	-0.08%
2021/11/24	4	62.35	3	63.23	63.50	1	1,184	0.08%
2021/11/23	7	63.69	4	63.95	63.00	3	1,170	0.26%
2021/11/19	3	62.57	5	62.46	62.80	-2	1,081	-0.18%
2021/11/18	1.9	62.77	1	62.20	63.00	0.9	1,053	0.08%
2021/11/17	1	61.30	1.1	61.24	61.10	-0.1	959	-0.01%
2021/11/16	1	59.50	0	0.00	59.50	1	923	0.11%
2021/11/15	0.1	59.20	1	59.10	59.10	-0.9	935	-0.10%
2021/11/11	2	58.60	4	59.15	58.60	-2	961	-0.21%
2021/11/10	4	58.50	0	0.00	58.30	4	976	0.41%
2021/11/09	2	58.20	3	58.97	58.20	-1	999	-0.10%
2021/11/08	6	57.77	0	0.00	57.60	6	992	0.60%
2021/11/05	2	58.85	1	59.40	59.70	1	995	0.10%
2021/11/04	1	60.30	5	60.72	60.20	-4	994	-0.40%
2021/11/03	9	57.42	17	57.59	58.50	-8	913	-0.88%
2021/11/02	2	53.50	0	0.00	53.20	2	846	0.24%
2021/11/01	0	0.00	1	54.00	54.50	-1	860	-0.12%
2021/10/28	1	55.20	2	55.30	54.60	-1	891	-0.11%
2021/10/20	1	53.10	0	0.00	53.00	1	1,281	0.08%
2021/10/13	0.1	51.00	1	50.40	50.40	-0.9	2,287	-0.04%
2021/10/06	1	51.30	3	51.43	51.00	-2	2,799	-0.07%
2021/10/04	0.1	52.70	0	0.00	51.30	0.1	2,966	0.00%
2021/10/01	3.1	53.65	1	52.70	53.10	2.1	3,071	0.07%
2021/09/30	0	55.20	0	0.00	55.50	0	3,384	0.00%
2021/09/29	1.2	55.10	0	0.00	55.00	1.2	3,480	0.03%
2021/09/23	0	57.00	1	56.70	56.50	-1	3,648	-0.03%
2021/09/22	0	0.00	0.1	56.60	56.20	-0.1	3,719	0.00%
2021/09/17	0.2	57.10	0	0.00	57.50	0.2	3,722	0.01%
2021/09/15	0.1	57.23	0	0.00	56.80	0.1	3,742	0.00%
2021/09/14	0	58.70	0	0.00	58.00	0	3,751	0.00%
2021/09/13	1	58.50	1	58.20	58.20	0	3,767	0.00%
2021/09/08	0	58.50	0	0.00	58.00	0	3,930	0.00%
2021/09/06	0.2	59.50	0	0.00	58.40	0.2	3,978	0.01%
2021/09/02	1.1	60.59	0	0.00	60.30	1.1	3,981	0.03%
2021/09/01	0	0.00	3	61.43	61.60	-3	3,991	-0.08%
2021/08/31	1	59.80	0	0.00	60.40	1	3,992	0.03%
2021/08/27	4.1	60.82	4	61.03	60.30	0.1	4,006	0.00%
2021/08/26	2	60.00	0	0.00	59.90	2	4,001	0.05%
2021/08/24	1	59.00	0	0.00	58.40	1	4,012	0.02%
2021/08/23	0	0.00	2.2	58.53	59.30	-2.2	4,022	-0.06%
2021/08/20	0.1	57.00	2	57.70	57.20	-1.9	4,038	-0.05%
2021/08/19	5	57.28	0	0.00	56.60	5	4,035	0.12%
2021/08/18	0	0.00	1	59.50	60.00	-1	4,028	-0.02%
2021/08/17	2	58.00	0	0.00	57.70	2	4,060	0.05%
2021/08/16	1.2	59.73	0	0.00	59.70	1.2	4,066	0.03%
2021/08/13	7	62.99	0	0.00	61.50	7	4,077	0.17%
2021/08/12	0	0.00	2	64.80	64.30	-2	4,073	-0.05%
2021/08/11	3	63.67	0	0.00	64.00	3	4,100	0.07%
2021/08/10	1	64.80	0	0.00	64.70	1	4,126	0.02%
2021/08/09	6	66.87	0	0.00	66.10	6	4,149	0.14%
2021/08/06	4	68.98	0	0.00	68.50	4	4,176	0.10%
2021/08/05	0	0.00	2	70.00	69.30	-2	4,188	-0.05%
2021/08/04	1	69.20	1	68.90	68.70	0	4,234	0.00%
2021/08/03	4	69.83	2	69.80	69.10	2	4,274	0.05%
2021/08/02	1	68.20	0	0.00	68.70	1	4,283	0.02%
2021/07/30	2	68.80	5	68.28	67.80	-3	4,328	-0.07%
2021/07/29	2	68.25	1	68.40	68.50	1	4,329	0.02%
2021/07/28	10	67.52	5	68.40	68.50	5	4,320	0.12%
2021/07/27	5	74.58	4	74.50	73.40	1	4,285	0.02%
2021/07/26	11	75.85	14	76.28	75.90	-3	4,256	-0.07%
2021/07/23	17	76.98	6.1	74.64	74.30	11	4,235	0.26%
2021/07/22	11	79.11	29	79.38	79.20	-18	4,227	-0.43%
2021/07/21	7	73.96	3	74.43	73.10	4	3,804	0.11%
2021/07/20	11	74.04	9	74.69	73.30	2	3,772	0.05%
2021/07/19	9	75.04	18	74.89	76.00	-9	3,730	-0.24%
2021/07/16	10.1	73.33	9	73.30	73.90	1.1	3,668	0.03%
2021/07/15	5.1	72.68	4.3	72.62	72.20	0.8	3,629	0.02%
2021/07/14	3	72.83	4	72.90	72.80	-1	3,654	-0.03%
2021/07/13	13.1	74.79	11	75.22	74.30	2.1	3,585	0.06%
2021/07/12	1	72.60	3	73.30	72.70	-2	3,359	-0.06%
2021/07/09	6	72.18	13	72.87	72.20	-7	3,319	-0.21%
2021/07/08	6	71.65	4	71.95	71.80	2	3,293	0.06%
2021/07/07	8.1	71.60	38	71.45	71.60	-30	3,311	-0.90%
2021/07/06	14	68.21	16	69.02	68.90	-2	3,143	-0.06%
2021/07/05	0	0.00	2	66.45	66.70	-2	3,269	-0.06%
2021/07/01	1	66.00	1	69.00	65.70	0	3,642	0.00%
2021/06/30	7	67.94	1	68.70	69.00	6	3,678	0.16%
2021/06/29	4	66.68	10	66.95	65.10	-6	3,644	-0.16%
2021/06/28	1	64.90	1	64.80	64.90	0	3,595	0.00%
2021/06/25	1	64.90	1	64.80	64.20	0	3,629	0.00%
2021/06/24	3	64.63	0	0.00	64.10	3	3,674	0.08%
2021/06/23	1	63.90	2	63.70	64.00	-1	3,697	-0.03%
2021/06/22	1	63.40	0	0.00	62.60	1	3,713	0.03%
2021/06/21	1	62.70	0	0.00	62.60	1	3,716	0.03%
2021/06/18	2	65.75	0	0.00	65.30	2	3,751	0.05%
2021/06/17	2	65.10	4	66.05	66.80	-2	3,826	-0.05%
2021/06/15	10	63.40	0	0.00	63.40	10	3,738	0.27%
2021/06/10	0	0.00	2	62.05	62.00	-2	3,757	-0.05%
2021/06/08	1	61.70	0	0.00	61.60	1	3,768	0.03%
2021/06/04	1	60.70	0	0.00	60.40	1	3,827	0.03%
2021/06/02	10	61.00	0	0.00	61.00	10	3,858	0.26%
2021/05/28	0.2	61.40	0	0.00	61.40	0.2	3,872	0.00%
2021/05/25	2	60.55	1	61.40	61.10	1	3,874	0.03%
2021/05/18	0	0.00	1.1	55.18	56.70	-1.1	4,058	-0.03%
2021/05/17	3.1	53.55	2	51.80	51.60	1.1	4,088	0.03%
2021/05/14	1	57.50	0	0.00	57.10	1	4,057	0.02%
2021/05/13	1	54.50	1	56.60	56.90	0	4,011	0.00%
2021/05/12	3	57.37	1	57.80	57.50	2	3,990	0.05%
2021/05/11	4	64.93	0	0.00	62.00	4	3,935	0.10%
2021/05/10	5	67.54	0	0.00	67.30	5	3,897	0.13%
2021/05/07	0	0.00	3	69.90	69.00	-3	3,889	-0.08%
2021/05/06	12	66.35	0	0.00	65.90	12	3,840	0.31%
2021/05/05	10	67.80	0	0.00	65.60	10	3,817	0.26%
2021/05/04	6	67.60	1	67.10	67.50	5	3,813	0.13%
2021/05/03	4	69.80	0	0.00	68.80	4	3,789	0.11%
2021/04/29	1	72.90	0	0.00	73.20	1	3,743	0.03%
2021/04/28	8	73.16	11.3	73.87	74.20	-3.3	3,688	-0.09%
2021/04/27	1	68.60	2	69.10	71.20	-1	3,497	-0.03%
2021/04/26	2.3	69.15	0	0.00	69.00	2.3	3,456	0.07%
2021/04/23	1	69.00	0	0.00	68.80	1	3,462	0.03%
2021/04/22	7	70.31	1	69.00	68.50	6	3,473	0.17%
2021/04/21	2	72.10	0	0.00	71.80	2	3,441	0.06%
2021/04/20	1	72.00	5	72.38	73.20	-4	3,452	-0.12%
2021/04/19	2	70.40	1.3	70.43	70.30	0.7	3,435	0.02%
2021/04/16	3	69.70	6	70.35	69.70	-3	3,654	-0.08%
2021/04/15	1	70.00	2	70.30	70.60	-1	3,737	-0.03%
2021/04/14	0	0.00	5	72.00	69.60	-5	3,748	-0.13%
2021/04/13	4	72.98	6	73.58	70.60	-2	3,731	-0.05%
2021/04/12	4	75.95	8	75.86	74.90	-4	3,660	-0.11%
2021/04/09	14	74.69	9	75.08	74.80	5	3,529	0.14%
2021/04/08	9.1	74.25	26	72.92	74.50	-16.9	3,342	-0.51%
2021/04/07	15	69.49	2.3	70.18	70.30	12.7	3,081	0.41%
2021/04/06	2.2	69.36	6	69.18	69.90	-3.8	3,078	-0.12%
2021/04/01	2.3	67.59	1	67.70	68.20	1.3	3,004	0.04%
2021/03/30	0	0.00	2	68.10	68.00	-2	3,170	-0.06%
2021/03/29	3	67.73	3	67.97	68.00	0	3,158	0.00%
2021/03/26	5	67.10	1	67.00	67.10	4	3,138	0.13%
2021/03/25	3	66.27	3	65.80	65.80	0	3,161	0.00%
2021/03/23	7	67.63	3	68.03	67.60	4	3,249	0.12%
2021/03/22	14	67.50	11	67.52	68.20	3	3,243	0.09%
2021/03/18	4	65.80	1	65.60	65.70	3	3,367	0.09%
2021/03/17	1	65.80	1	66.30	65.90	0	3,615	0.00%
2021/03/16	9	66.47	2	66.75	66.00	7	3,957	0.18%
2021/03/15	1	64.10	1	65.20	65.30	0	4,366	0.00%
2021/03/11	8	65.43	9	65.46	65.10	-1	4,451	-0.02%
2021/03/09	6	63.22	2	64.70	63.30	4	4,489	0.09%
2021/03/08	1	64.60	0	0.00	64.50	1	4,512	0.02%
2021/03/04	3	67.47	1	66.70	66.30	2	4,720	0.04%
2021/03/02	1	66.00	0	0.00	65.50	1	4,733	0.02%
2021/02/24	4	68.48	0	0.00	67.40	4	5,040	0.08%
2021/02/23	1	69.50	0	0.00	69.00	1	5,273	0.02%
2021/02/22	2	68.70	8	69.04	69.00	-6	5,389	-0.11%
2021/02/19	3	66.43	12	66.38	67.00	-9	5,353	-0.17%
2021/02/18	2	64.30	1	64.50	64.80	1	5,343	0.02%
2021/02/17	2	65.10	5.2	64.47	64.50	-3.2	5,434	-0.06%
2021/02/05	3	61.73	1	61.60	61.60	2	5,467	0.04%
2021/02/03	2	60.30	0	0.00	60.40	2	6,063	0.03%
2021/02/02	0	0.00	0.3	61.10	60.90	-0.3	6,240	0.00%
2021/01/29	5	61.48	0	0.00	60.40	5	6,507	0.08%
2021/01/28	0	0.00	3	61.90	61.80	-3	6,655	-0.05%
2021/01/27	2	63.10	0	0.00	63.10	2	7,332	0.03%
2021/01/26	1	63.50	0	0.00	62.80	1	7,666	0.01%
2021/01/25	1	64.50	1	65.10	63.70	0	7,649	0.00%
2021/01/21	2	62.80	2	61.90	61.30	0	7,605	0.00%
2021/01/20	3	63.40	3	64.00	62.80	0	7,577	0.00%
2021/01/19	1	66.40	1	66.70	66.20	0	7,534	0.00%
2021/01/18	3	66.10	1	66.00	66.00	2	7,539	0.03%
2021/01/15	0	0.00	22	68.11	67.00	-22	7,514	-0.29%
2021/01/14	13	68.63	1	68.80	69.00	12	7,467	0.16%
2021/01/13	11	68.53	3	68.43	68.30	8	7,433	0.11%
2021/01/12	3	67.93	2	67.30	67.20	1	7,388	0.01%
2021/01/11	6.4	70.44	6	71.03	68.90	0.4	7,324	0.01%
2021/01/08	2	67.40	2	67.50	67.60	0	7,102	0.00%
2021/01/07	0	0.00	9	65.60	65.40	-9	6,988	-0.13%
2021/01/06	0	0.00	2	65.95	64.90	-2	6,963	-0.03%
2021/01/05	4	67.05	3	67.17	67.00	1	6,910	0.01%
2021/01/04	1	66.10	1	66.40	66.20	0	6,848	0.00%
2020/12/31	0	0.00	2	66.65	66.60	-2	6,834	-0.03%
2020/12/30	5	67.08	4	67.15	67.30	1	6,800	0.01%
2020/12/29	7	67.04	2	67.60	66.70	5	6,763	0.07%
2020/12/28	1	66.00	1	65.90	65.80	0	6,659	0.00%
2020/12/25	0	0.00	7	65.90	65.80	-7	6,631	-0.11%
2020/12/24	4	67.03	3	67.87	66.10	1	6,638	0.02%
2020/12/22	3	65.47	4	65.00	63.50	-1	6,439	-0.02%
2020/12/21	2	64.80	7	64.29	64.60	-5	6,415	-0.08%
2020/12/18	5	65.20	3	65.67	65.00	2	6,365	0.03%
2020/12/17	2	66.20	4	66.23	66.50	-2	6,316	-0.03%
2020/12/16	7	67.33	6	68.02	67.30	1	6,240	0.02%
2020/12/15	4	67.68	2	67.30	66.30	2	6,205	0.03%
2020/12/14	6	71.35	0	0.00	70.70	6	6,088	0.10%
2020/12/11	12	71.12	16	71.11	71.60	-4	6,031	-0.07%
2020/12/10	31	70.75	33	70.89	70.00	-2	5,796	-0.03%
2020/12/09	12	69.80	32	69.93	70.20	-20	5,449	-0.37%
2020/12/08	9	65.24	4	65.48	65.50	5	4,990	0.10%
2020/12/07	7	65.46	3	67.07	65.20	4	4,955	0.08%
2020/12/04	8	65.15	7	65.96	66.00	1	4,874	0.02%
2020/12/03	3	65.53	6	66.17	65.30	-3	4,855	-0.06%
2020/12/02	9	65.11	0	0.00	64.80	9	4,781	0.19%
2020/12/01	7	66.37	9	65.74	65.80	-2	4,740	-0.04%
2020/11/30	12	64.99	4	64.78	64.30	8	4,559	0.18%
2020/11/27	1	64.20	0	0.00	64.30	1	4,527	0.02%
2020/11/26	2	63.75	2	63.60	64.30	0	4,548	0.00%
2020/11/25	3	63.90	11	64.23	63.30	-8	4,518	-0.18%
2020/11/24	8	67.01	6	66.50	65.00	2	4,402	0.05%
2020/11/23	5	66.28	2	65.95	66.40	3	4,245	0.07%
2020/11/20	5	67.20	4	68.18	66.10	1	4,237	0.02%
2020/11/19	2	65.60	5	65.98	66.40	-3	3,957	-0.08%
2020/11/18	1	64.40	4	63.73	64.20	-3	3,780	-0.08%
2020/11/17	3	62.93	12	63.45	62.80	-9	3,707	-0.24%
2020/11/16	2	64.90	3	64.57	64.10	-1	3,670	-0.03%
2020/11/13	6	64.90	10	64.70	64.50	-4	3,596	-0.11%
2020/11/12	11	64.56	5	64.78	64.20	6	3,501	0.17%
2020/11/11	22	64.20	19	64.52	63.90	3	3,355	0.09%
2020/11/10	4	60.80	3	61.30	61.90	1	2,916	0.03%
2020/11/09	2	60.95	0	0.00	60.60	2	2,751	0.07%
2020/11/06	7	60.84	2	61.00	60.10	5	2,648	0.19%
2020/11/05	5	60.68	7	60.39	61.50	-2	2,593	-0.08%
2020/11/04	37	59.85	34	60.30	60.90	3	2,456	0.12%
2020/11/03	1	58.00	36	58.43	58.70	-35	1,875	-1.87%
2020/11/02	7	53.30	2	53.40	53.40	5	1,662	0.30%
2020/10/30	1	53.70	1	53.80	53.00	0	1,866	0.00%
2020/10/28	3	54.23	1	55.60	54.00	2	1,883	0.11%
2020/10/26	16	55.99	6	55.77	55.80	10	1,880	0.53%
2020/10/23	1	55.20	2	54.70	55.10	-1	1,865	-0.05%
2020/10/22	1	54.80	0	0.00	54.20	1	1,880	0.05%
2020/10/21	2	54.95	1	55.90	54.70	1	1,894	0.05%
2020/10/20	1	55.10	2	55.25	55.30	-1	1,901	-0.05%
2020/10/16	5	55.02	13	54.93	54.10	-8	1,897	-0.42%
2020/10/15	1	54.30	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	1	54.50	54.00	-1	1,873	-0.05%
2020/10/13	0	0.00	1	54.20	53.70	-1	1,865	-0.05%
2020/10/12	1	53.10	0	0.00	53.00	1	1,859	0.05%
2020/10/08	1	54.00	2	54.25	53.70	-1	1,870	-0.05%
2020/10/07	0	0.00	1	53.50	53.40	-1	1,878	-0.05%
2020/10/05	1	52.90	0	0.00	52.90	1	1,937	0.05%
2020/09/29	1	52.50	2	53.10	52.10	-1	1,989	-0.05%
2020/09/28	4	51.28	1	51.30	51.50	3	2,020	0.15%
2020/09/25	1	50.60	1	52.10	50.80	0	2,054	0.00%
2020/09/24	3	51.93	0	0.00	51.70	3	2,058	0.15%
2020/09/22	2	53.90	1	53.90	53.60	1	2,063	0.05%
2020/09/21	1	55.20	0	0.00	54.20	1	2,082	0.05%
2020/09/18	2	55.90	3	56.43	55.40	-1	2,081	-0.05%
2020/09/17	0	0.00	1	55.90	55.50	-1	2,063	-0.05%
2020/09/16	0	0.00	2	55.70	55.30	-2	2,061	-0.10%
2020/09/15	0	0.00	12	55.03	55.00	-12	2,007	-0.60%
2020/09/10	2	53.75	0	0.00	53.60	2	2,011	0.10%
2020/09/09	1	53.30	0	0.00	54.30	1	2,026	0.05%
2020/09/08	2	54.40	2	54.90	53.70	0	2,034	0.00%
2020/09/07	1	53.70	0	0.00	53.20	1	2,046	0.05%
2020/09/04	1	53.50	0	0.00	53.90	1	2,070	0.05%
2020/09/03	1	54.50	3	54.70	54.40	-2	2,077	-0.10%
2020/09/02	1	54.70	0	0.00	54.80	1	2,096	0.05%
2020/09/01	1	55.20	5	55.80	55.50	-4	2,127	-0.19%
2020/08/31	1	54.10	0	0.00	54.00	1	2,184	0.05%
2020/08/28	6	54.00	0	0.00	54.10	6	2,332	0.26%
2020/08/27	1	54.30	2	54.15	53.70	-1	2,341	-0.04%
2020/08/26	4	54.70	8	54.20	54.10	-4	2,335	-0.17%
2020/08/25	1	52.40	0	0.00	52.20	1	2,313	0.04%
2020/08/24	1	52.00	4	51.80	51.80	-3	2,307	-0.13%
2020/08/21	0	0.00	3	51.93	51.80	-3	2,312	-0.13%
2020/08/20	4	52.00	1	50.80	51.00	3	2,321	0.13%
2020/08/19	3	55.13	4	55.30	54.40	-1	2,296	-0.04%
2020/08/17	1	55.70	3	55.40	55.50	-2	2,278	-0.09%
2020/08/14	0	0.00	2	55.30	55.30	-2	2,269	-0.09%
2020/08/13	7	54.56	7	55.11	54.50	0	2,282	0.00%
2020/08/12	9	55.26	0	0.00	55.20	9	2,287	0.39%
2020/08/11	7	57.29	7	57.47	55.80	0	2,272	0.00%
2020/08/10	1	56.70	1	56.70	57.50	0	2,196	0.00%
2020/08/07	17	57.43	11	57.60	57.30	6	2,208	0.27%
2020/08/06	13	56.55	25	57.24	56.30	-12	2,128	-0.56%
2020/08/05	38	55.96	15	55.55	56.70	23	2,022	1.14%
2020/08/04	1	51.60	0	0.00	52.00	1	1,842	0.05%
2020/07/30	0	0.00	10	49.80	50.30	-10	1,916	-0.52%
2020/07/28	3	50.60	3	51.53	49.50	0	2,084	0.00%
2020/07/27	1	51.20	1	52.20	51.60	0	2,241	0.00%
2020/07/24	1	52.30	1	53.80	51.70	0	2,265	0.00%
2020/07/22	3	52.47	1	52.00	53.10	2	2,402	0.08%
2020/07/21	0	0.00	1	52.70	51.60	-1	2,443	-0.04%
2020/07/15	1	52.00	0	0.00	51.70	1	2,739	0.04%
2020/07/14	3	52.73	1	52.70	52.50	2	2,823	0.07%
2020/07/10	5	55.08	0	0.00	53.90	5	3,143	0.16%
2020/07/09	3	56.40	1	56.70	55.90	2	3,138	0.06%
2020/07/08	3	57.00	2	57.50	56.80	1	3,152	0.03%
2020/07/07	1	55.90	2	57.55	57.90	-1	3,248	-0.03%
2020/07/06	1	56.00	0	0.00	56.40	1	3,367	0.03%
2020/07/01	0	0.00	1	54.50	54.40	-1	3,567	-0.03%
2020/06/30	1	53.20	0	0.00	53.80	1	3,573	0.03%
2020/06/29	2	54.00	0	0.00	53.90	2	3,572	0.06%
2020/06/16	0	0.00	1	56.10	56.00	-1	3,814	-0.03%
2020/06/15	1	54.90	0	0.00	54.50	1	3,866	0.03%
2020/06/12	3	53.90	1	54.30	55.40	2	3,913	0.05%
2020/06/11	8	57.19	0	0.00	56.20	8	3,952	0.20%
2020/06/10	6	58.32	3	58.50	58.40	3	3,988	0.08%
2020/06/09	2	58.60	3	58.70	58.50	-1	4,054	-0.02%
2020/06/08	7	58.79	1	58.50	59.00	6	4,095	0.15%
2020/06/05	6	58.90	41	58.71	58.90	-35	4,081	-0.86%
2020/06/04	16	58.04	4	58.98	58.10	12	4,023	0.30%
2020/06/03	1	56.30	1	56.70	56.20	0	3,911	0.00%
2020/06/02	10	56.30	0	0.00	55.80	10	3,911	0.26%
2020/06/01	7	55.24	3	56.37	56.10	4	3,922	0.10%
2020/05/29	1	54.40	1	54.40	54.60	0	3,927	0.00%
2020/05/28	2	55.40	0	0.00	54.30	2	3,969	0.05%
2020/05/26	10	56.40	0	0.00	54.90	10	4,076	0.25%
2020/05/25	2	53.30	3	54.73	55.30	-1	4,121	-0.02%
2020/05/22	1	54.60	1	54.30	54.30	0	4,210	0.00%
2020/05/19	1	55.70	1	55.50	55.80	0	4,295	0.00%
2020/05/18	1	54.90	0	0.00	54.20	1	4,394	0.02%
2020/05/15	1	55.50	0	0.00	55.60	1	4,578	0.02%
2020/05/14	1	58.00	2	58.70	56.10	-1	4,569	-0.02%
2020/05/13	0	0.00	2	57.05	58.40	-2	4,561	-0.04%
2020/05/12	1	58.20	2	58.00	57.90	-1	4,570	-0.02%
2020/05/11	0	0.00	2	58.45	58.20	-2	4,593	-0.04%
2020/05/08	4	57.85	1	57.80	57.50	3	4,647	0.06%
2020/05/07	3	58.57	0	0.00	58.70	3	4,641	0.06%
2020/05/06	2	58.10	0	0.00	58.40	2	4,650	0.04%
2020/05/05	5	60.36	4	60.30	59.00	1	4,665	0.02%
2020/05/04	3	58.10	6	57.13	58.40	-3	4,627	-0.06%
2020/04/30	7	60.21	15	60.55	59.80	-8	4,720	-0.17%
2020/04/29	3	57.83	11	57.76	58.30	-8	4,621	-0.17%
2020/04/28	4	58.05	1	57.70	57.50	3	4,640	0.06%
2020/04/27	1	58.10	0	0.00	57.50	1	4,619	0.02%
2020/04/24	3	56.73	1	56.40	56.50	2	4,558	0.04%
2020/04/23	1	56.50	4	56.58	56.50	-3	4,548	-0.07%
2020/04/22	0	0.00	1	57.30	57.20	-1	4,547	-0.02%
2020/04/21	1	54.30	0	0.00	54.80	1	4,497	0.02%
2020/04/20	2	56.50	2	55.90	56.90	0	4,586	0.00%
2020/04/16	13	57.48	14	57.11	57.00	-1	4,567	-0.02%
2020/04/15	1	54.40	13	55.43	56.90	-12	4,479	-0.27%
2020/04/14	2	51.55	1	51.80	51.80	1	4,516	0.02%
2020/04/13	2	50.30	2	50.50	50.20	0	4,737	0.00%
2020/04/10	2	53.05	3	52.73	51.80	-1	4,886	-0.02%
2020/04/09	8	52.94	4	52.75	51.60	4	5,264	0.08%
2020/04/08	1	47.40	4	48.93	50.70	-3	5,168	-0.06%
2020/04/07	4	46.31	8	45.51	46.10	-4	5,205	-0.08%
2020/03/31	10	41.95	1	42.30	42.00	9	6,199	0.15%
2020/03/27	1	43.20	1	42.70	41.80	0	6,880	0.00%
2020/03/26	3	41.42	1	41.50	42.05	2	6,853	0.03%
2020/03/25	2	42.90	3	42.27	42.00	-1	6,947	-0.01%
2020/03/24	0	0.00	1	40.10	40.35	-1	6,946	-0.01%
2020/03/23	2	36.93	0	0.00	37.60	2	6,914	0.03%
2020/03/20	1	37.70	3	38.07	38.65	-2	6,902	-0.03%
2020/03/19	7	36.38	1	37.25	35.15	6	6,846	0.09%
2020/03/18	2	40.48	0	0.00	39.05	2	6,788	0.03%
2020/03/17	1	40.80	0	0.00	41.00	1	6,745	0.01%
2020/03/16	7	44.33	123	46.48	43.80	-116	6,691	-1.73%	大賣/鉅額交易
2020/03/13	2	46.23	1	46.70	47.20	1	6,648	0.02%
2020/03/12	8	53.74	0	0.00	51.30	8	6,626	0.12%
2020/03/11	1	57.80	0	0.00	56.70	1	6,598	0.02%
2020/03/10	1	55.90	2	56.05	58.90	-1	6,611	-0.02%
2020/03/09	6	57.92	2	59.05	57.40	4	6,692	0.06%
2020/03/04	1	59.90	1	61.30	60.20	0	6,922	0.00%
2020/03/03	1	61.10	0	0.00	61.10	1	6,896	0.01%
2020/03/02	0	0.00	3	61.50	61.50	-3	6,899	-0.04%
2020/02/27	6	60.98	2	63.30	60.60	4	6,896	0.06%
2020/02/26	0	0.00	11	65.55	64.60	-11	6,821	-0.16%
2020/02/25	2	67.10	0	0.00	66.70	2	6,763	0.03%
2020/02/24	10	66.10	0	0.00	66.10	10	6,677	0.15%
2020/02/21	3	66.83	0	0.00	66.70	3	6,655	0.05%
2020/02/20	0	0.00	8	67.26	67.00	-8	6,595	-0.12%
2020/02/19	2	67.30	0	0.00	67.60	2	6,554	0.03%
2020/02/18	8	67.16	19	66.82	68.00	-11	6,440	-0.17%
2020/02/17	2	64.95	0	0.00	64.80	2	6,253	0.03%
2020/02/14	0	0.00	1	65.30	65.20	-1	6,305	-0.02%
2020/02/13	3	65.30	1	65.20	64.40	2	6,280	0.03%
2020/02/12	3	65.33	3	64.97	65.50	0	6,278	0.00%
2020/02/11	7	65.93	2	65.70	65.20	5	6,244	0.08%
2020/02/07	10	64.70	12	63.75	63.60	-2	6,187	-0.03%
2020/02/06	1	64.50	0	0.00	64.50	1	6,158	0.02%
2020/02/05	2	64.40	2	65.50	64.00	0	6,112	0.00%
2020/02/04	2	64.80	0	0.00	65.20	2	6,057	0.03%
2020/02/03	10	59.95	1	59.70	60.50	9	5,954	0.15%
2020/01/31	1	61.20	0	0.00	61.30	1	5,894	0.02%
2020/01/30	3	62.63	1	63.80	62.40	2	5,865	0.03%
2020/01/17	2	70.00	0	0.00	69.70	2	5,830	0.03%
2020/01/16	0	0.00	2	70.20	70.20	-2	5,867	-0.03%
2020/01/15	0	0.00	2	70.35	69.40	-2	5,798	-0.03%
2020/01/14	0	0.00	1	70.30	70.50	-1	5,765	-0.02%
2020/01/13	2	67.65	6	67.85	68.30	-4	5,727	-0.07%
2020/01/10	3	68.37	6	68.58	68.30	-3	5,671	-0.05%
2020/01/09	10	69.87	2	69.20	68.70	8	5,628	0.14%
2020/01/08	4	67.78	4	68.33	68.90	0	5,564	0.00%
2020/01/07	11	68.55	3	67.87	67.00	8	5,492	0.15%
2020/01/06	2	73.00	4	72.58	72.50	-2	5,285	-0.04%
2020/01/03	7	73.87	13	74.98	72.00	-6	5,151	-0.12%
2020/01/02	1	70.80	0.1	70.70	70.60	1	4,706	0.02%
2019/12/31	5	71.72	9.1	71.66	71.10	-4.1	4,680	-0.09%
2019/12/30	19.2	71.76	12	71.75	72.10	7.2	4,579	0.16%
2019/12/27	17	69.11	22	69.15	69.70	-5	4,286	-0.12%
2019/12/26	23	68.56	16	69.14	66.90	7	4,099	0.17%
2019/12/25	13	64.37	21	65.24	67.60	-8	4,031	-0.20%
2019/12/24	10	62.45	12	61.88	62.60	-2	3,940	-0.05%
2019/12/23	1	60.70	1	60.40	60.50	0	3,961	0.00%
2019/12/20	1	61.30	1	60.80	60.70	0	3,944	0.00%
2019/12/19	4	60.20	3	59.90	60.40	1	3,818	0.03%
2019/12/17	0	0.00	1	59.40	59.10	-1	3,754	-0.03%
2019/12/16	1	58.80	0	0.00	59.50	1	3,745	0.03%
2019/12/12	0	0.00	4	58.80	58.70	-4	3,761	-0.11%
2019/12/11	0	0.00	1.1	59.55	59.40	-1.1	3,745	-0.03%
2019/12/09	10	61.24	6	60.60	60.40	4	3,723	0.11%
2019/12/06	0	0.00	1	60.50	60.40	-1	3,669	-0.03%
2019/12/05	10	60.10	0	0.00	60.00	10	3,643	0.27%
2019/12/04	6	61.00	7	60.24	60.00	-1	3,623	-0.03%
2019/12/03	15	59.77	23	60.64	60.50	-8	3,554	-0.23%
2019/12/02	1	57.50	1	57.50	57.10	0	3,278	0.00%
2019/11/27	11	58.50	11	58.05	58.10	0	3,546	0.00%
2019/11/21	1	54.20	1	54.70	54.70	0	3,549	0.00%
2019/11/15	0	0.00	2	56.60	56.80	-2	3,554	-0.06%
2019/11/14	2	57.30	0	0.00	56.60	2	3,565	0.06%
2019/11/13	1	58.00	6	58.08	57.20	-5	3,560	-0.14%
2019/11/12	0	0.00	17	55.50	55.90	-17	3,506	-0.48%
2019/11/11	8	55.35	0	0.00	54.70	8	3,513	0.23%
2019/11/08	0	0.00	10	57.50	57.30	-10	3,494	-0.29%
2019/11/07	0	0.00	2	58.10	57.50	-2	3,502	-0.06%
2019/11/06	10	59.40	10	58.80	58.80	0	3,506	0.00%
2019/11/04	1	59.20	2	59.00	58.70	-1	3,549	-0.03%
2019/11/01	2	58.55	5	58.70	58.70	-3	3,585	-0.08%
2019/10/31	0	0.00	2	60.10	59.90	-2	3,564	-0.06%
2019/10/30	2	60.15	1	60.30	60.20	1	3,557	0.03%
2019/10/29	4	59.40	0	0.00	59.80	4	3,573	0.11%
2019/10/28	3	61.00	1	61.00	60.90	2	3,698	0.05%
2019/10/25	2	61.65	3	62.03	61.30	-1	3,693	-0.03%
2019/10/24	0	0.00	7	62.04	62.00	-7	3,672	-0.19%
2019/10/23	5	61.10	0	0.00	60.80	5	3,605	0.14%
2019/10/22	3	61.43	13	60.99	60.70	-10	3,608	-0.28%
2019/10/21	15	61.53	3	61.83	61.50	12	3,595	0.33%
2019/10/18	10	59.85	1	60.10	59.70	9	3,504	0.26%
2019/10/17	2	59.10	1	59.50	59.90	1	3,499	0.03%
2019/10/16	2	60.30	2	60.55	59.40	0	3,496	0.00%
2019/10/15	9	62.04	3	61.97	61.20	6	3,445	0.17%
2019/10/14	2	60.90	0	0.00	60.90	2	3,342	0.06%
2019/10/09	1	60.20	1	60.80	60.80	0	3,319	0.00%
2019/10/08	3	60.83	3	60.63	59.80	0	3,280	0.00%
2019/10/07	6	61.25	3	61.10	60.50	3	3,234	0.09%
2019/10/04	6	60.50	7	60.37	60.40	-1	3,199	-0.03%
2019/10/03	6	60.05	6	59.98	60.30	0	3,164	0.00%
2019/10/02	3	61.07	0	0.00	60.80	3	3,158	0.09%
2019/10/01	7	61.40	14	61.44	61.70	-7	3,055	-0.23%
2019/09/27	21	58.63	29	59.29	59.70	-8	2,837	-0.28%
2019/09/26	19	56.96	21	56.83	56.80	-2	2,554	-0.08%
2019/09/25	1	54.10	1	54.10	53.90	0	2,294	0.00%
2019/09/23	1	54.80	0	0.00	54.90	1	2,358	0.04%
2019/09/20	1	54.50	0	0.00	54.40	1	2,380	0.04%
2019/09/19	4	54.85	0	0.00	54.30	4	2,388	0.17%
2019/09/18	2	54.70	0	0.00	54.60	2	2,424	0.08%
2019/09/17	0	0.00	2	55.80	54.80	-2	2,495	-0.08%
2019/09/12	5	54.76	0	0.00	54.40	5	2,709	0.18%
2019/09/09	3	53.60	0	0.00	53.60	3	2,785	0.11%
2019/09/06	2	54.70	0	0.00	54.40	2	2,813	0.07%
2019/09/03	0	0.00	2	55.05	54.90	-2	2,772	-0.07%
2019/09/02	0	0.00	5	56.10	55.70	-5	2,768	-0.18%
2019/08/30	14	54.37	15	54.38	55.50	-1	2,728	-0.04%
2019/08/29	0	0.00	1	50.50	50.80	-1	2,588	-0.04%
2019/08/28	3	50.87	3	51.17	51.00	0	2,681	0.00%
2019/08/27	4	50.09	0	0.00	49.95	4	2,687	0.15%
2019/08/26	5	51.40	1	51.00	50.40	4	2,699	0.15%
2019/08/23	0	0.00	1	53.30	53.40	-1	2,700	-0.04%
2019/08/22	3	53.67	1	54.10	53.40	2	2,760	0.07%
2019/08/20	6	54.27	1	54.70	54.10	5	2,937	0.17%
2019/08/19	1	53.80	2	54.80	54.90	-1	2,962	-0.03%
2019/08/16	1	52.50	2	52.70	53.30	-1	3,011	-0.03%
2019/08/15	2.1	52.40	0	0.00	52.30	2.1	3,164	0.07%
2019/08/14	1	54.10	1	54.70	53.90	0	3,327	0.00%
2019/08/12	0	0.00	0	55.60	55.30	0	3,338	0.00%
2019/08/08	0	0.00	100	54.65	54.80	-100	3,355	-2.98%
2019/08/07	8	54.68	2	54.10	54.10	6	3,384	0.18%
2019/08/06	0	0.00	150	56.44	56.70	-150	3,379	-4.44%	大賣/鉅額交易
2019/08/05	2	60.50	1	59.40	58.70	1	3,380	0.03%
2019/08/02	1	61.60	0	0.00	61.50	1	3,378	0.03%
2019/07/30	6	64.03	12	63.75	63.30	-6	3,413	-0.18%
2019/07/29	3	61.83	1	62.20	61.50	2	3,285	0.06%
2019/07/24	1	62.20	0	0.00	61.70	1	3,357	0.03%
2019/07/23	1	60.80	1	61.50	61.10	0	3,424	0.00%
2019/07/22	6	60.62	4	60.30	60.20	2	3,426	0.06%
2019/07/19	3	61.37	1	61.30	61.20	2	3,447	0.06%
2019/07/17	1	62.80	0	0.00	62.40	1	3,486	0.03%
2019/07/16	0	0.00	1	63.20	63.10	-1	3,515	-0.03%
2019/07/15	2	62.55	40	62.32	62.70	-38	3,559	-1.07%
2019/07/12	0	0.00	3	63.90	63.60	-3	3,669	-0.08%
2019/07/11	2	63.80	2	63.85	63.30	0	3,844	0.00%
2019/07/10	2	63.25	1	63.50	63.70	1	3,869	0.03%
2019/07/09	1	67.10	3	67.27	67.10	-2	3,870	-0.05%
2019/07/08	1	68.40	2	69.35	68.30	-1	3,891	-0.03%
2019/07/05	5	70.48	1	70.30	70.30	4	4,010	0.10%
2019/07/04	2	70.45	5	69.92	70.10	-3	4,133	-0.07%
2019/07/01	1	68.00	0	0.00	67.80	1	4,317	0.02%
2019/06/27	3	66.67	0	0.00	66.60	3	4,358	0.07%
2019/06/26	1	66.90	0	0.00	66.60	1	4,468	0.02%
2019/06/25	1	66.80	4	66.40	66.30	-3	4,476	-0.07%
2019/06/24	4	67.00	4	67.45	67.60	0	4,471	0.00%
2019/06/21	5	65.82	2	66.20	66.00	3	4,425	0.07%
2019/06/20	13	67.25	21	66.80	66.50	-8	4,435	-0.18%
2019/06/18	1	63.90	0	0.00	63.60	1	4,496	0.02%
2019/06/17	1	63.60	1	64.10	64.90	0	4,512	0.00%
2019/06/14	1	64.10	1	63.50	63.50	0	4,501	0.00%
2019/06/11	1	62.30	1	63.40	63.40	0	4,600	0.00%
2019/06/06	0	0.00	2	61.90	61.80	-2	4,652	-0.04%
2019/06/05	1	64.50	3	64.73	64.10	-2	4,644	-0.04%
2019/06/04	1	65.80	1	65.10	65.10	0	4,667	0.00%
2019/06/03	1	64.40	1	64.40	64.40	0	4,618	0.00%
2019/05/31	3	64.07	0	0.00	63.80	3	4,631	0.06%
2019/05/30	0	0.00	1	63.10	63.90	-1	4,632	-0.02%
2019/05/29	4	61.60	3	61.97	63.50	1	4,663	0.02%
2019/05/28	2	62.60	2	62.70	62.70	0	4,810	0.00%
2019/05/27	2	66.40	5	65.58	65.20	-3	4,898	-0.06%
2019/05/24	2	65.05	2	64.35	64.40	0	4,895	0.00%
2019/05/23	2	64.80	10	64.59	64.10	-8	5,218	-0.15%
2019/05/22	7	67.31	1	68.10	65.90	6	5,268	0.11%
2019/05/21	18	64.57	9	65.87	66.00	9	5,385	0.17%
2019/05/20	2	61.40	0	0.00	61.40	2	5,363	0.04%
2019/05/17	1	61.60	0	0.00	61.60	1	5,665	0.02%
2019/05/15	8	62.79	1	61.70	63.50	7	6,244	0.11%
2019/05/14	1	58.60	1	58.40	60.40	0	6,722	0.00%
2019/05/13	4	60.60	4	60.98	60.10	0	6,998	0.00%
2019/05/10	1	62.50	2	63.45	62.70	-1	6,989	-0.01%
2019/05/09	4	65.18	1	63.60	63.60	3	6,969	0.04%
2019/05/08	1	66.30	23	66.37	66.20	-22	6,954	-0.32%
2019/05/07	2	69.00	0	0.00	68.80	2	6,982	0.03%
2019/05/06	2	68.45	5.1	68.68	68.20	-3.1	7,101	-0.04%
2019/05/03	1	70.70	2	71.00	71.00	-1	7,100	-0.01%
2019/04/30	4	69.20	59	69.42	69.70	-55	7,143	-0.77%
2019/04/29	5	70.40	2	69.30	69.00	3	7,263	0.04%
2019/04/26	10	72.30	2	72.20	72.20	8	7,232	0.11%
2019/04/25	0	0.00	2	72.45	72.90	-2	7,294	-0.03%
2019/04/23	0	0.00	5	74.80	73.60	-5	7,418	-0.07%
2019/04/22	6	75.72	4	76.28	75.70	2	7,419	0.03%
2019/04/19	2	76.75	3	75.90	76.00	-1	7,626	-0.01%
2019/04/18	9	77.86	3	76.70	75.60	6	7,724	0.08%
2019/04/17	6	77.62	5	76.92	76.80	1	7,822	0.01%
2019/04/15	3	75.67	1	75.90	75.60	2	7,676	0.03%
2019/04/12	2	75.95	2	75.55	75.00	0	7,733	0.00%
2019/04/11	15	78.22	13	76.99	76.60	2	7,723	0.03%
2019/04/10	34	77.79	7	78.16	76.80	27	7,584	0.36%
2019/04/09	14	77.16	16	77.36	76.60	-2	7,474	-0.03%
2019/04/08	2	75.20	0	0.00	73.60	2	7,278	0.03%
2019/04/03	4	74.13	27	74.42	74.40	-23	7,305	-0.31%
2019/04/02	2	73.30	0	0.00	72.60	2	7,269	0.03%
2019/04/01	3	73.70	5	74.50	73.20	-2	7,294	-0.03%
2019/03/29	12	74.74	13	74.38	74.00	-1	7,264	-0.01%
2019/03/28	1	73.10	0	0.00	73.10	1	7,276	0.01%
2019/03/27	3	72.63	0	0.00	73.40	3	7,382	0.04%
2019/03/26	0	0.00	1	72.70	72.30	-1	7,429	-0.01%
2019/03/25	2	73.00	4	72.98	72.00	-2	7,489	-0.03%
2019/03/22	4	75.88	3	74.67	74.70	1	7,512	0.01%
2019/03/21	0	0.00	11	72.50	72.80	-11	7,397	-0.15%
2019/03/20	0	0.00	1	72.50	72.30	-1	7,516	-0.01%
2019/03/19	23	72.24	0	0.00	71.30	23	7,632	0.30%
2019/03/18	3	71.80	0	0.00	71.90	3	7,771	0.04%
2019/03/15	11	72.70	4	72.63	71.60	7	7,938	0.09%
2019/03/13	0	0.00	1	71.80	71.90	-1	8,353	-0.01%
2019/03/12	2	71.70	0	0.00	71.70	2	8,516	0.02%
2019/03/11	2	70.35	6	69.83	71.50	-4	8,893	-0.04%
2019/03/08	3	69.47	7	69.54	69.60	-4	8,968	-0.04%
2019/02/27	4	72.73	4	72.13	71.80	0	10,333	0.00%
2019/02/26	3	76.57	5	77.22	76.30	-2	10,247	-0.02%
2019/02/25	11	77.98	10	76.50	76.50	1	10,412	0.01%
2019/02/22	9	78.56	52	79.10	77.10	-43	10,600	-0.41%
2019/02/21	2	76.80	6	77.30	78.10	-4	10,469	-0.04%
2019/02/20	8	78.31	3	78.13	76.70	5	10,503	0.05%
2019/02/19	3	76.67	4	77.00	76.10	-1	10,694	-0.01%
2019/02/18	6	77.58	11	77.31	76.60	-5	10,690	-0.05%
2019/02/15	84	73.80	4	74.53	73.60	80	10,588	0.76%
2019/02/14	11	76.94	10	76.91	76.40	1	10,592	0.01%
2019/02/13	72	72.51	55	74.55	75.90	17	10,412	0.16%
2019/02/12	19	66.02	30	68.17	69.00	-11	10,240	-0.11%
2019/02/11	0	0.00	8	62.88	62.80	-8	10,454	-0.08%
2019/01/30	1	62.10	2	62.40	61.90	-1	10,752	-0.01%
2019/01/29	2	61.90	0	0.00	62.10	2	11,015	0.02%
2019/01/28	3	63.77	4	64.23	62.80	-1	11,318	-0.01%
2019/01/25	6	63.67	4	63.55	63.30	2	11,926	0.02%
2019/01/24	1	62.80	0	0.00	62.00	1	12,113	0.01%
2019/01/22	2	62.95	2	62.65	62.60	0	12,402	0.00%
2019/01/21	15	63.85	14	64.29	63.70	1	12,520	0.01%
2019/01/18	2	61.80	0	0.00	62.20	2	12,571	0.02%
2019/01/17	7	62.27	7	61.41	61.20	0	12,676	0.00%
2019/01/16	1	61.60	2	62.05	61.80	-1	12,751	-0.01%
2019/01/15	7	61.57	6	62.15	61.90	1	12,833	0.01%
2019/01/14	2	60.70	2	61.10	60.80	0	12,870	0.00%
2019/01/11	15	62.57	16	61.54	61.00	-1	13,041	-0.01%
2019/01/10	3	61.60	11	60.57	60.60	-8	12,973	-0.06%
2019/01/09	1	60.60	1	60.40	61.90	0	13,042	0.00%
2019/01/08	2	56.90	2	56.90	57.30	0	13,120	0.00%
2019/01/07	3	56.80	0	0.00	56.60	3	13,515	0.02%
2019/01/04	2	54.70	11	54.85	54.90	-9	13,604	-0.07%
2019/01/03	15	58.94	15	58.19	57.10	0	13,685	0.00%
2019/01/02	12	60.23	11	59.30	59.00	1	13,958	0.01%
2018/12/28	0	0.00	1	60.40	59.90	-1	14,233	-0.01%
2018/12/27	7	61.47	5	60.50	60.50	2	14,413	0.01%
2018/12/26	1	61.90	4	60.88	59.00	-3	14,462	-0.02%
2018/12/24	25	61.88	6	62.10	62.10	19	14,527	0.13%
2018/12/22	0	0.00	1	61.90	61.30	-1	14,512	-0.01%
2018/12/21	18	59.92	17	61.05	63.00	1	14,582	0.01%
2018/12/20	7	61.73	3	61.07	60.00	4	14,517	0.03%
2018/12/19	20	64.67	17	63.73	63.60	3	14,507	0.02%
2018/12/18	4	64.30	1	63.80	63.90	3	14,503	0.02%
2018/12/17	1	65.70	2	66.30	65.60	-1	14,519	-0.01%
2018/12/14	9	65.62	6	65.30	65.50	3	14,576	0.02%
2018/12/13	10	67.52	28	67.48	67.10	-18	14,561	-0.12%
2018/12/12	4	68.85	9	68.82	68.80	-5	14,521	-0.03%
2018/12/11	6	67.90	3	67.40	66.70	3	14,434	0.02%
2018/12/10	17	65.12	35	65.98	67.20	-18	14,491	-0.12%
2018/12/07	23	68.42	11	69.39	69.70	12	14,415	0.08%
2018/12/06	40	69.08	23	68.07	67.30	17	14,448	0.12%
2018/12/05	2	72.55	3	72.20	73.00	-1	14,263	-0.01%
2018/12/04	38	77.30	52	75.70	75.50	-14	14,275	-0.10%
2018/12/03	1	73.10	8	75.93	76.40	-7	14,102	-0.05%
2018/11/30	20	69.20	37	69.48	69.50	-17	14,155	-0.12%
2018/11/29	111	68.10	47.1	68.72	68.10	63.9	14,093	0.45%	大買/
2018/11/28	32	62.42	40	63.39	65.30	-8	13,716	-0.06%
2018/11/27	1	58.50	6	59.07	59.40	-5	13,348	-0.04%
2018/11/26	23	58.90	12	58.63	58.60	11	13,347	0.08%
2018/11/23	0	0.00	3	57.73	57.80	-3	13,458	-0.02%
2018/11/22	11	59.45	14	59.75	57.00	-3	13,528	-0.02%
2018/11/21	11	59.18	15	58.38	59.40	-4	13,579	-0.03%
2018/11/20	16	57.86	16	57.48	57.30	0	13,537	0.00%
2018/11/19	3	57.13	2	57.10	57.10	1	13,560	0.01%
2018/11/16	28	58.01	29	56.68	56.40	-1	13,824	-0.01%
2018/11/14	52	55.48	42	54.23	54.00	10	13,510	0.07%
2018/11/13	23	54.56	24	55.22	55.10	-1	13,492	-0.01%
2018/11/12	4	55.25	5	55.66	55.60	-1	13,591	-0.01%
2018/11/09	14	56.94	13	57.28	57.70	1	13,746	0.01%
2018/11/08	36	60.32	24	56.80	56.20	12	13,654	0.09%
2018/11/07	13	55.37	20	58.06	58.80	-7	13,455	-0.05%
2018/11/06	14	55.47	9	56.46	53.50	5	13,424	0.04%
2018/11/05	17	55.92	35	56.76	58.00	-18	13,464	-0.13%
2018/11/02	20.1	58.18	21	58.57	56.40	-0.9	13,495	-0.01%
2018/11/01	18	51.27	19	54.26	54.60	-1	13,223	-0.01%
2018/10/31	4	47.45	4	49.01	49.65	0	13,172	0.00%
2018/10/30	6	45.44	5	45.76	45.15	1	13,202	0.01%
2018/10/29	4	49.23	1	48.35	48.30	3	13,405	0.02%
2018/10/26	2	49.23	3	49.05	49.05	-1	13,523	-0.01%
2018/10/25	3	49.02	7	49.46	47.80	-4	13,503	-0.03%
2018/10/24	5	53.50	3	54.50	53.00	2	13,826	0.01%
2018/10/23	11	56.16	5	56.14	54.70	6	13,862	0.04%
2018/10/22	7	57.77	5	58.36	58.40	2	13,929	0.01%
2018/10/19	11	55.59	10	55.99	57.90	1	14,209	0.01%
2018/10/18	5	58.02	21	57.97	58.00	-16	14,162	-0.11%
2018/10/17	9	58.61	6	57.57	56.90	3	14,390	0.02%
2018/10/16	11	58.41	11	58.60	57.80	0	14,596	0.00%
2018/10/15	49	57.41	21	57.87	57.80	28	14,590	0.19%
2018/10/12	1	52.50	4	53.10	54.90	-3	14,413	-0.02%
2018/10/11	8	50.37	3	50.15	49.95	5	14,518	0.03%
2018/10/09	19	55.46	9	54.48	55.50	10	14,567	0.07%
2018/10/08	4	58.78	2	56.25	56.10	2	14,440	0.01%
2018/10/05	4	65.38	7	64.20	61.90	-3	14,459	-0.02%
2018/10/04	7	70.89	7	68.73	68.70	0	14,508	0.00%
2018/10/03	5	75.18	5	70.00	70.00	0	14,560	0.00%
2018/10/02	0	0.00	8	77.10	75.80	-8	14,654	-0.05%
2018/10/01	9	76.52	0	0.00	76.30	9	14,752	0.06%
2018/09/28	3	77.37	5	76.62	76.50	-2	15,013	-0.01%
2018/09/27	1	79.00	10	78.65	77.70	-9	15,134	-0.06%
2018/09/26	6	80.92	5	80.42	80.30	1	15,307	0.01%
2018/09/25	9	80.96	8	79.75	79.60	1	15,622	0.01%
2018/09/20	4	77.95	7	78.53	77.40	-3	15,855	-0.02%
2018/09/19	1	78.00	4	78.63	78.00	-3	15,957	-0.02%
2018/09/18	2	81.30	2	80.40	80.30	0	15,856	0.00%
2018/09/17	2	83.90	3	83.40	83.60	-1	15,751	-0.01%
2018/09/14	25	83.18	14	84.82	84.40	11	15,694	0.07%
2018/09/13	11	83.19	6	80.95	80.50	5	15,481	0.03%
2018/09/12	9	81.83	14	82.11	81.80	-5	15,370	-0.03%
2018/09/11	5	88.14	4	87.68	86.60	1	15,159	0.01%
2018/09/10	13	89.12	9	89.28	88.40	4	15,010	0.03%
2018/09/07	16	88.87	15	87.33	88.60	1	14,819	0.01%
2018/09/06	3	93.37	6	92.95	91.00	-3	14,583	-0.02%
2018/09/05	6	94.55	7	94.67	93.50	-1	14,461	-0.01%
2018/09/04	5	93.78	5	92.20	93.50	0	14,730	0.00%
2018/09/03	4	92.00	4	92.78	90.80	0	14,981	0.00%
2018/08/31	7	97.87	5	97.70	97.50	2	15,276	0.01%
2018/08/30	10	98.56	5	99.54	98.80	5	15,272	0.03%
2018/08/29	5	96.84	5	98.00	97.20	0	15,241	0.00%
2018/08/28	8	97.58	8	97.10	96.00	0	15,145	0.00%
2018/08/27	6	92.53	5	92.22	95.80	1	14,889	0.01%
2018/08/24	9	86.87	8	87.33	87.10	1	14,728	0.01%
2018/08/23	17	87.88	24	87.88	85.00	-7	14,686	-0.05%
2018/08/22	4	92.88	9.1	92.11	91.80	-5.1	14,458	-0.04%
2018/08/21	8	95.35	5	94.32	94.50	3	14,496	0.02%
2018/08/20	8	94.43	7	95.11	96.00	1	14,706	0.01%
2018/08/17	22	98.31	19	97.03	93.20	3	14,600	0.02%
2018/08/16	23	96.65	20	97.03	96.50	3	14,343	0.02%
2018/08/15	24	95.71	18	94.58	93.70	6	14,006	0.04%
2018/08/14	10.1	94.51	11	94.80	99.10	-0.9	13,826	-0.01%
2018/08/13	7	96.80	13	95.68	91.40	-6	13,564	-0.04%
2018/08/10	7	104.14	5	105.80	101.50	2	13,345	0.01%
2018/08/09	7	112.00	6	111.92	111.00	1	13,078	0.01%
2018/08/08	11	116.23	10	114.95	111.00	1	12,792	0.01%
2018/08/07	10	109.75	8	111.44	116.50	2	12,515	0.02%
2018/08/06	6	108.58	10	107.80	106.00	-4	12,378	-0.03%
2018/08/03	6	107.00	185	105.81	108.50	-179	12,942	-1.38%	大賣/鉅額交易
2018/08/02	8	106.31	6	106.08	104.50	2	13,054	0.02%
2018/08/01	10	114.30	9	113.89	112.00	1	13,076	0.01%
2018/07/31	133	117.72	10	113.55	113.50	123	13,251	0.93%	大買/鉅額交易
2018/07/30	13	116.12	11	117.00	112.50	2	13,021	0.02%
2018/07/27	14	126.36	16	125.47	125.00	-2	13,037	-0.02%
2018/07/26	12	119.83	11	121.82	125.00	1	12,983	0.01%
2018/07/25	11	113.73	13	114.88	116.00	-2	12,712	-0.02%
2018/07/24	52	113.57	26	113.00	114.50	26	12,613	0.21%
2018/07/23	10	108.40	5	107.50	112.00	5	12,326	0.04%
2018/07/20	14	110.25	19	105.00	102.00	-5	11,957	-0.04%
2018/07/19	12	112.92	11	112.41	113.00	1	11,726	0.01%
2018/07/18	2	119.50	8	118.13	114.50	-6	11,576	-0.05%
2018/07/17	16	125.19	10	125.95	126.00	6	11,432	0.05%
2018/07/16	15	134.10	12	135.58	129.00	3	11,294	0.03%
2018/07/13	2	145.00	6	143.50	137.00	-4	11,314	-0.04%
2018/07/12	4	133.00	5	135.60	141.50	-1	11,102	-0.01%
2018/07/10	2	132.75	10	133.85	137.00	-8	11,309	-0.07%
2018/07/09	5	130.80	4	128.75	127.00	1	11,156	0.01%
2018/07/06	1	129.50	3	122.33	124.00	-2	11,024	-0.02%
2018/07/04	4	135.25	6	131.92	135.50	-2	10,634	-0.02%
2018/07/03	10	136.00	6	133.92	135.00	4	10,392	0.04%
2018/07/02	5	129.00	12	126.29	130.00	-7	9,974	-0.07%
2018/06/29	0	0.00	2	118.00	118.50	-2	9,761	-0.02%
2018/06/28	4	115.50	7	116.43	113.50	-3	9,638	-0.03%
2018/06/26	2	102.00	1	102.00	108.50	1	9,576	0.01%
2018/06/25	0	0.00	1	103.00	103.50	-1	9,658	-0.01%
2018/06/22	1	96.60	5	99.00	99.00	-4	9,813	-0.04%
2018/06/21	2	99.00	0	0.00	98.40	2	9,867	0.02%
2018/06/19	0	0.00	4	111.00	108.50	-4	10,238	-0.04%
2018/06/15	3	110.00	0	0.00	111.00	3	10,374	0.03%
2018/06/14	0	0.00	3	109.00	111.50	-3	10,494	-0.03%
2018/06/12	29	122.22	16	121.72	117.50	13	10,462	0.12%
2018/06/11	10	117.25	14	119.29	121.50	-4	10,078	-0.04%
2018/06/08	22	105.32	28	106.88	110.50	-6	9,620	-0.06%
2018/06/07	4	97.60	11	99.21	100.50	-7	9,151	-0.08%
2018/06/06	6	89.08	10	89.03	91.40	-4	9,048	-0.04%
2018/06/05	3	85.53	5	83.60	83.10	-2	8,885	-0.02%
2018/06/04	7	82.90	11	83.80	83.80	-4	8,791	-0.05%
2018/06/01	1	82.90	0	0.00	81.60	1	8,678	0.01%
2018/05/31	14	83.39	5	80.30	80.50	9	8,610	0.10%
2018/05/30	14	83.89	5	84.40	82.90	9	8,463	0.11%
2018/05/29	5	88.46	6	87.75	87.50	-1	8,294	-0.01%
2018/05/28	9	84.66	9	89.32	88.30	0	8,104	0.00%
2018/05/25	1	84.00	6	83.58	83.20	-5	7,759	-0.06%
2018/05/24	1	76.50	0	0.00	77.80	1	7,697	0.01%
2018/05/23	0	0.00	1	76.00	76.00	-1	7,684	-0.01%
2018/05/22	1	82.00	1	80.00	81.00	0	7,632	0.00%
2018/05/21	9	74.43	0	0.00	79.20	9	7,568	0.12%
2018/05/18	2	71.80	5	71.60	72.00	-3	7,525	-0.04%
2018/05/17	1.1	72.25	3	71.60	71.60	-1.9	7,472	-0.03%
2018/05/16	8	81.56	0	0.00	79.50	8	7,454	0.11%
2018/05/15	20	82.63	11	82.68	83.00	9	7,414	0.12%
2018/05/14	1	84.00	8	83.65	82.50	-7	7,340	-0.10%
2018/05/11	27	82.97	39	78.10	78.10	-12	7,240	-0.17%
2018/05/10	12	79.45	12	81.28	81.90	0	6,556	0.00%
2018/05/09	8	70.29	9	70.87	74.50	-1	6,089	-0.02%
2018/05/08	9	66.70	10	67.46	67.80	-1	5,792	-0.02%
2018/05/07	9	62.00	5	64.20	64.90	4	5,424	0.07%
2018/05/04	3	59.63	3	60.37	59.00	0	5,194	0.00%
2018/05/03	6	56.77	5	57.54	58.30	1	5,012	0.02%
2018/05/02	2	57.10	6	56.55	58.10	-4	4,902	-0.08%
2018/04/30	11	53.74	0	0.00	53.10	11	4,896	0.22%
2018/04/27	13	53.65	14	53.74	55.60	-1	4,914	-0.02%
2018/04/26	4	51.65	4	52.43	51.00	0	4,957	0.00%
2018/04/25	1	52.10	0	0.00	52.40	1	4,934	0.02%
2018/04/24	2	53.75	4	54.53	53.80	-2	4,885	-0.04%
2018/04/23	4	59.00	6	58.38	58.00	-2	4,803	-0.04%
2018/04/20	20	57.31	12	58.09	57.10	8	4,745	0.17%
2018/04/19	10	59.05	8	59.49	58.60	2	4,687	0.04%
2018/04/18	16	57.07	4	56.95	57.80	12	4,472	0.27%
2018/04/17	6	58.77	13	57.68	56.70	-7	4,396	-0.16%
2018/04/16	18	56.18	22	57.10	58.00	-4	4,006	-0.10%
2018/04/13	2	53.40	2	53.20	52.80	0	3,838	0.00%
2018/04/12	3	54.77	3	54.10	52.80	0	3,967	0.00%
2018/04/11	6	55.10	8	52.90	52.50	-2	4,005	-0.05%
2018/04/10	18	53.36	9	53.76	53.40	9	4,108	0.22%
2018/04/03	7	51.07	2	52.00	52.00	5	4,158	0.12%
2018/04/02	1	51.00	1	51.00	51.20	0	4,176	0.00%
2018/03/30	9	53.41	11	53.49	51.60	-2	4,201	-0.05%
2018/03/29	3	53.13	3	53.27	52.80	0	4,121	0.00%
2018/03/28	2	54.10	5	53.28	52.80	-3	4,244	-0.07%
2018/03/27	3	53.10	0.8	54.50	54.70	2.2	4,394	0.05%
2018/03/26	1	51.10	0	0.00	50.00	1	4,284	0.02%
2018/03/23	13	51.81	10	51.69	50.40	3	4,280	0.07%
2018/03/22	5	52.32	10	51.17	51.00	-5	4,205	-0.12%
2018/03/21	5	47.15	4	46.84	48.10	1	4,166	0.02%
2018/03/20	5	46.74	8	46.35	45.05	-3	4,033	-0.07%
2018/03/19	2	44.35	1	44.55	44.90	1	3,944	0.03%
2018/03/16	0	0.00	2	45.05	44.30	-2	3,940	-0.05%
2018/03/15	12	43.84	16	44.89	45.50	-4	3,915	-0.10%
2018/03/14	7	42.99	1	43.20	42.75	6	3,848	0.16%
2018/03/13	1	42.55	0	0.00	42.60	1	3,873	0.03%
2018/03/12	0	0.00	5	43.20	42.70	-5	3,876	-0.13%
2018/03/09	1	43.10	1	42.60	42.50	0	3,900	0.00%
2018/03/08	0	0.00	2	42.95	43.20	-2	3,919	-0.05%
2018/03/07	2	43.20	0	0.00	42.70	2	3,925	0.05%
2018/03/06	0	0.00	2	43.35	42.75	-2	3,992	-0.05%
2018/03/05	6	44.58	11	45.08	43.65	-5	4,016	-0.12%
2018/03/02	3	43.65	1	43.65	43.65	2	4,049	0.05%
2018/03/01	0	0.00	1	43.00	43.30	-1	4,194	-0.02%
2018/02/27	1	42.55	1	43.40	42.90	0	4,388	0.00%
2018/02/26	2	43.63	0	0.00	43.50	2	4,529	0.04%
2018/02/23	3	44.52	2	44.13	43.15	1	4,519	0.02%
2018/02/21	0	0.00	1	43.20	44.00	-1	4,575	-0.02%
2018/02/12	1	41.90	0	0.00	42.00	1	4,573	0.02%
2018/02/08	4	38.53	2	40.70	41.60	2	4,675	0.04%
2018/02/07	8	42.02	3	42.10	42.00	5	4,637	0.11%
2018/02/06	9	41.19	2	42.85	40.30	7	4,610	0.15%
2018/02/02	8	45.26	9	45.39	45.10	-1	4,535	-0.02%
2018/01/31	0	0.00	1	44.30	44.00	-1	4,489	-0.02%
2018/01/30	0	0.00	1	43.80	43.90	-1	4,491	-0.02%
2018/01/26	1	43.15	0	0.00	43.30	1	4,482	0.02%
2018/01/25	2	45.18	2	45.50	44.30	0	4,479	0.00%
2018/01/24	4	45.51	4	46.26	45.75	0	4,462	0.00%
2018/01/23	5	44.77	6	44.80	44.95	-1	4,327	-0.02%
2018/01/22	10	43.56	0	0.00	45.95	10	4,281	0.23%
2018/01/19	0	0.00	2	42.68	43.80	-2	4,164	-0.05%
2018/01/18	2	41.65	0	0.00	41.60	2	4,152	0.05%
2018/01/17	0	0.00	1	41.45	41.45	-1	4,178	-0.02%
2018/01/16	1	42.75	1	42.60	42.40	0	4,167	0.00%
2018/01/11	1	42.50	0	0.00	42.50	1	4,154	0.02%
2018/01/10	0	0.00	3	42.45	42.95	-3	4,151	-0.07%
2018/01/09	3	41.50	5	42.82	43.80	-2	4,210	-0.05%
2018/01/08	2	44.70	31	44.82	44.70	-29	4,152	-0.70%
2018/01/05	3	41.78	5	42.50	43.40	-2	4,013	-0.05%
2018/01/04	2	41.80	0	0.00	41.55	2	3,936	0.05%
2018/01/03	3	40.22	5	40.54	40.85	-2	3,841	-0.05%
2018/01/02	0	0.00	2	38.10	38.65	-2	3,734	-0.05%