信昌電 (6173)-凱基-新莊券商分點個股進出

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
46.50
漲跌
▼0.95
漲幅
-2.00%
成交量
427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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/05/22	1	47.45	0	0.00	47.45	1	818	0.12%
2024/05/20	0	0.00	5	47.03	46.75	-5	815	-0.61%
2024/05/17	0	0.00	3	46.77	46.60	-3	818	-0.37%
2024/05/16	21	46.74	0	0.00	46.65	21	819	2.56%
2024/05/13	1	46.45	0	0.00	46.30	1	824	0.12%
2024/05/07	0	0.00	2	47.40	47.80	-2	795	-0.25%
2024/05/06	2	48.88	2	48.80	48.05	0	770	0.00%
2024/05/03	0	0.00	4	48.13	49.05	-4	593	-0.67%
2024/04/29	0	0.00	1	44.10	44.15	-1	543	-0.18%
2024/04/18	1	43.60	0	0.00	43.85	1	645	0.15%
2024/04/17	0	0.00	7.4	43.83	43.70	-7.4	645	-1.15%
2024/04/16	1	44.20	0	0.00	43.40	1	645	0.16%
2024/04/15	1	45.75	2	45.40	45.30	-1	642	-0.16%
2024/04/10	3	46.87	0	0.00	46.60	3	650	0.46%
2024/04/09	3	47.20	0	0.00	47.10	3	653	0.46%
2024/04/08	0	0.00	1	47.60	47.20	-1	648	-0.15%
2024/04/03	4	46.75	0	0.00	46.65	4	628	0.64%
2024/04/01	3	47.60	5	47.31	47.75	-2	612	-0.33%
2024/03/29	1	45.35	1	45.90	45.40	0	559	0.00%
2024/03/28	0	0.00	7	45.86	45.30	-7	549	-1.27%
2024/03/27	6	44.80	0	0.00	44.85	6	545	1.10%
2024/03/26	1	44.55	0	0.00	44.85	1	548	0.18%
2024/03/25	0	0.00	2	45.53	45.50	-2	549	-0.36%
2024/03/18	2	44.40	3	44.17	44.65	-1	646	-0.15%
2024/03/15	1	44.50	0	0.00	44.15	1	655	0.15%
2024/03/14	0	0.00	5	44.60	44.65	-5	669	-0.75%
2024/03/08	0	0.00	1	45.20	44.65	-1	736	-0.14%
2024/03/07	1	45.90	0	0.00	45.40	1	765	0.13%
2024/03/06	0	0.00	30	46.56	46.50	-30	790	-3.80%
2024/03/05	3	45.73	0	0.00	46.10	3	871	0.34%
2024/03/04	12	46.09	0	0.00	46.00	12	1,126	1.07%
2024/02/29	2	46.35	3	47.07	46.70	-1	1,283	-0.08%
2024/02/23	1	46.75	0	0.00	45.70	1	1,373	0.07%
2024/02/22	2	46.45	2	46.60	46.60	0	1,372	0.00%
2024/02/21	0	0.00	2	46.60	46.30	-2	1,374	-0.15%
2024/02/20	0	0.00	2	46.50	46.40	-2	1,375	-0.15%
2024/02/02	2	45.45	2	45.70	45.30	0	1,379	0.00%
2024/02/01	2	45.45	0	0.00	45.50	2	1,389	0.14%
2024/01/30	1	46.35	1	46.50	46.05	0	1,435	0.00%
2024/01/26	1	46.10	0	0.00	45.70	1	1,504	0.07%
2024/01/25	2	46.58	1	46.60	46.50	1	1,555	0.06%
2024/01/24	1	47.90	0	0.00	47.10	1	1,626	0.06%
2024/01/23	2	47.25	3	47.27	47.30	-1	1,617	-0.06%
2024/01/19	1	47.05	0	0.00	46.85	1	1,606	0.06%
2024/01/18	9	45.74	1	47.60	47.60	8	1,585	0.50%
2024/01/17	12	46.98	2	47.45	46.50	10	1,555	0.64%
2024/01/03	1	47.65	0	0.00	47.60	1	1,511	0.07%
2023/12/29	0	0.00	1	48.80	48.75	-1	1,502	-0.07%
2023/12/26	0	0.00	1	48.95	48.95	-1	1,500	-0.07%
2023/12/22	1	48.95	0	0.00	48.90	1	1,501	0.07%
2023/12/20	1	49.55	0	0.00	49.45	1	1,499	0.07%
2023/12/19	1	49.20	7	49.59	49.45	-6	1,497	-0.40%
2023/12/15	0	0.00	1	51.80	52.00	-1	1,487	-0.07%
2023/12/13	1	50.90	0	0.00	50.80	1	1,446	0.07%
2023/12/12	1	50.80	0	0.00	50.80	1	1,445	0.07%
2023/12/08	2	51.40	2	51.70	51.70	0	1,428	0.00%
2023/12/07	3	53.03	0	0.00	51.90	3	1,423	0.21%
2023/12/06	5.4	51.90	0	0.00	51.90	5.4	1,407	0.38%
2023/12/05	0	0.00	1	52.00	52.10	-1	1,405	-0.07%
2023/12/04	1	53.80	0	0.00	53.00	1	1,415	0.07%
2023/12/01	5	54.30	2	53.50	54.60	3	1,404	0.21%
2023/11/30	0	0.00	4	54.45	54.50	-4	1,446	-0.28%
2023/11/29	19	54.88	11	54.80	54.80	8	1,577	0.51%
2023/11/28	2	51.35	6	52.17	52.50	-4	1,449	-0.28%
2023/11/27	0	0.00	1	49.55	49.00	-1	1,337	-0.07%
2023/11/24	2	49.98	3	49.25	48.55	-1	1,305	-0.08%
2023/11/23	1	47.10	0	0.00	46.90	1	1,220	0.08%
2023/11/21	0	0.00	1	46.65	46.70	-1	1,290	-0.08%
2023/11/10	0	0.00	13	46.63	46.35	-13	1,326	-0.98%
2023/11/09	1	47.30	0.2	47.65	47.30	0.9	1,330	0.06%
2023/11/07	3	48.35	0	0.00	48.05	3	1,311	0.23%
2023/11/06	3	48.70	7	48.00	48.40	-4	1,283	-0.31%
2023/11/03	6	47.77	1	48.00	48.10	5	1,258	0.40%
2023/11/02	1	46.85	1	47.20	46.85	0	1,214	0.00%
2023/11/01	0.2	46.32	0	0.00	45.75	0.2	1,159	0.01%
2023/10/24	0	0.00	1	44.05	45.65	-1	1,089	-0.09%
2023/09/26	0	46.10	0	0.00	45.55	0	1,188	0.00%
2023/09/20	3	48.15	0	0.00	46.65	3	1,178	0.25%
2023/09/19	1	48.90	0	0.00	48.50	1	1,160	0.09%
2023/09/18	1	50.10	1	49.50	50.10	0	1,146	0.00%
2023/09/15	1	49.40	0	0.00	49.15	1	1,141	0.09%
2023/09/08	1	49.30	0	0.00	49.75	1	1,202	0.08%
2023/09/06	1	51.30	2	51.00	51.10	-1	1,165	-0.09%
2023/09/05	23	52.07	22	52.20	52.10	1	1,139	0.09%
2023/09/04	5	54.08	12.3	51.75	51.80	-7.3	1,068	-0.68%
2023/09/01	11	50.97	13	49.51	51.10	-2	852	-0.23%
2023/08/31	0	0.00	1	47.25	47.25	-1	722	-0.14%
2023/08/30	0.1	46.80	0	0.00	46.50	0.1	726	0.01%
2023/08/28	1.2	47.53	0	0.00	45.55	1.2	721	0.17%
2023/08/25	1	45.55	1	46.80	45.05	0	673	0.00%
2023/08/23	10	44.15	0	0.00	44.30	10	644	1.55%
2023/08/15	0	0.00	1	42.65	42.25	-1	621	-0.16%
2023/07/25	0	0.00	1	40.10	40.20	-1	837	-0.12%
2023/07/21	0	0.00	1	41.15	41.30	-1	823	-0.12%
2023/07/19	1	43.05	0	44.05	42.20	1	819	0.12%
2023/07/18	10	43.95	0	0.00	43.75	10	809	1.24%
2023/07/14	0	0.00	2	43.90	43.75	-2	791	-0.25%
2023/07/13	0	0.00	2	43.70	43.15	-2	790	-0.25%
2023/07/12	1	44.10	0	0.00	43.60	1	782	0.13%
2023/07/05	0	0.00	2	44.50	44.30	-2	823	-0.24%
2023/07/04	0	0.00	1	43.85	43.85	-1	793	-0.13%
2023/06/21	1	43.20	0	0.00	43.50	1	784	0.13%
2023/06/20	6	42.98	0	0.00	43.00	6	779	0.77%
2023/06/16	7	44.83	21	44.08	43.95	-14	773	-1.81%
2023/06/15	0	0.00	3	44.32	44.85	-3	731	-0.41%
2023/06/08	1	42.90	0	0.00	42.15	1	683	0.15%
2023/06/07	1	42.90	0	0.00	43.25	1	694	0.14%
2023/06/06	1	43.00	9.4	42.97	42.90	-8.4	693	-1.20%
2023/06/05	14	44.52	5	44.17	44.00	9	692	1.30%
2023/06/02	0.4	43.90	1	43.60	44.00	-0.7	679	-0.10%
2023/05/25	1	42.90	1	43.05	42.90	0	692	0.00%
2023/05/24	0	43.10	0	0.00	43.20	0	696	0.00%
2023/05/19	15	42.81	0	0.00	42.55	15	771	1.94%
2023/05/18	21	42.68	1	42.70	42.70	20	808	2.47%
2023/05/09	0	0.00	1	42.75	42.45	-1	755	-0.13%
2023/05/05	1	41.95	0	0.00	42.00	1	618	0.16%
2023/04/21	0	0.00	16	39.16	39.05	-16	636	-2.51%
2023/04/13	16	42.05	0	0.00	41.25	16	614	2.61%
2023/03/20	10	38.98	0	0.00	38.85	10	548	1.82%
2023/03/07	1	42.40	0	0.00	42.15	1	531	0.19%
2023/02/17	0	0.00	10	42.50	43.00	-10	439	-2.28%
2023/02/08	1	38.50	0	0.00	38.55	1	328	0.30%
2023/02/01	5	37.25	0	0.00	38.40	5	311	1.61%
2022/12/12	0	35.70	0	0.00	35.50	0	287	0.00%
2022/12/07	0	35.70	0	0.00	35.90	0	278	0.00%
2022/11/30	0	0.00	1	35.20	35.55	-1	269	-0.37%
2022/11/16	0	0.00	1	34.40	34.40	-1	272	-0.37%
2022/11/15	1	34.60	0	0.00	34.80	1	271	0.37%
2022/11/08	1	33.70	0	0.00	33.30	1	279	0.36%
2022/08/29	0	0.00	2	39.85	40.00	-2	308	-0.65%
2022/08/19	0	0.00	1	41.60	41.55	-1	308	-0.32%
2022/08/17	1	41.00	0	0.00	41.10	1	300	0.33%
2022/07/12	0	0.00	2	36.10	36.35	-2	292	-0.68%
2022/07/11	2	39.38	0	0.00	38.65	2	289	0.69%
2022/07/06	1	39.55	0	0.00	39.15	1	273	0.37%
2022/07/04	0	0.00	2	39.18	38.25	-2	271	-0.74%
2022/06/23	0	0.00	1	41.55	41.60	-1	261	-0.38%
2022/06/20	0	0.00	1	42.00	42.00	-1	260	-0.38%
2022/06/07	1	49.90	0	0.00	50.00	1	251	0.40%
2022/05/18	1	49.50	0	0.00	49.45	1	310	0.32%
2022/04/27	1	48.95	1	49.10	49.10	0	348	0.00%
2022/04/18	0	0.00	3	50.60	50.60	-3	401	-0.75%
2022/03/31	1	55.50	0	0.00	55.50	1	706	0.14%
2022/03/30	0	0.00	1	56.40	56.40	-1	708	-0.14%
2022/03/14	0	0.00	5	54.40	54.30	-5	738	-0.68%
2022/03/09	1	54.00	1	53.90	53.90	0	760	0.00%
2022/03/07	1	55.30	0	0.00	55.10	1	781	0.13%
2022/03/01	0	0.00	1	57.30	57.10	-1	859	-0.12%
2022/02/25	2	56.10	0	0.00	55.90	2	889	0.22%
2022/02/22	1	56.50	0	0.00	56.80	1	1,033	0.10%
2022/02/21	0	0.00	1	58.40	58.30	-1	1,134	-0.09%
2022/01/18	2	57.20	0	0.00	57.40	2	1,519	0.13%
2022/01/11	1	57.60	0	0.00	57.40	1	1,491	0.07%
2022/01/07	1	59.70	0	0.00	59.20	1	1,465	0.07%
2022/01/06	2	62.05	0	0.00	61.70	2	1,436	0.14%
2022/01/04	2	63.55	1.3	64.23	65.00	0.7	1,372	0.05%
2022/01/03	0	0.00	1	62.20	62.00	-1	1,237	-0.08%
2021/12/28	0	0.00	2	60.60	60.60	-2	1,219	-0.16%
2021/12/22	2	60.40	0	0.00	60.40	2	1,251	0.16%
2021/12/21	0	0.00	2	60.10	60.30	-2	1,249	-0.16%
2021/12/16	4	59.85	0	0.00	59.80	4	1,250	0.32%
2021/12/15	6	59.93	0	0.00	59.60	6	1,253	0.48%
2021/12/10	1	60.30	0	0.00	59.80	1	1,251	0.08%
2021/12/07	0.1	61.00	1	62.00	61.20	-0.9	1,242	-0.07%
2021/12/01	0	0.00	4	63.00	62.80	-4	1,240	-0.32%
2021/11/26	1	61.70	4	61.30	61.10	-3	1,223	-0.25%
2021/11/25	11	63.41	2	63.20	63.00	9	1,203	0.75%
2021/11/24	3	62.97	0	0.00	63.50	3	1,184	0.25%
2021/11/23	3	62.97	1	63.70	63.00	2	1,170	0.17%
2021/11/19	3	62.60	2	63.20	62.80	1	1,081	0.09%
2021/11/18	1.2	63.00	2	62.30	63.00	-0.8	1,053	-0.08%
2021/11/17	4	59.50	1	60.70	61.10	3	959	0.31%
2021/11/16	1	60.00	0	0.00	59.50	1	923	0.11%
2021/11/15	0	0.00	1	58.20	59.10	-1	935	-0.11%
2021/11/10	0	0.00	1	58.20	58.30	-1	976	-0.10%
2021/11/09	2	59.05	1	58.50	58.20	1	999	0.10%
2021/11/05	1	59.10	9	59.10	59.70	-8	995	-0.80%
2021/11/04	12	60.02	0	0.00	60.20	12	994	1.21%
2021/11/03	0	0.00	3	57.50	58.50	-3	913	-0.33%
2021/10/26	2	53.50	0	0.00	53.50	2	930	0.21%
2021/10/21	1	53.00	0	0.00	52.50	1	1,167	0.09%
2021/10/19	0	0.00	2	52.40	52.70	-2	1,527	-0.13%
2021/10/18	2	51.70	0	0.00	51.70	2	2,006	0.10%
2021/10/12	0	0.00	1	51.80	51.70	-1	2,368	-0.04%
2021/10/07	1	52.20	0	0.00	52.60	1	2,540	0.04%
2021/10/01	1	52.90	0	0.00	53.10	1	3,071	0.03%
2021/09/24	0	0.00	2	57.65	57.60	-2	3,579	-0.06%
2021/09/23	1	56.60	0	0.00	56.50	1	3,648	0.03%
2021/09/14	0	0.00	10	58.10	58.00	-10	3,751	-0.27%
2021/08/24	0	0.00	1	58.20	58.40	-1	4,012	-0.02%
2021/08/19	0	0.00	0.7	57.50	56.60	-0.7	4,035	-0.02%
2021/08/13	1	61.80	0	0.00	61.50	1	4,077	0.02%
2021/08/11	10	65.34	0.1	64.00	64.00	10	4,100	0.24%
2021/08/04	0	0.00	10	68.90	68.70	-10	4,234	-0.24%
2021/08/03	10	70.26	0	0.00	69.10	10	4,274	0.23%
2021/07/30	0	0.00	0.4	69.53	67.80	-0.4	4,328	-0.01%
2021/07/29	0	0.00	1	69.00	68.50	-1	4,329	-0.02%
2021/07/28	10.6	68.41	3	70.00	68.50	7.6	4,320	0.18%
2021/07/27	4	74.58	0	0.00	73.40	4	4,285	0.09%
2021/07/23	11.1	76.81	10	74.40	74.30	1.1	4,235	0.02%
2021/07/22	11	75.41	4	78.90	79.20	7	4,227	0.17%
2021/07/19	0	0.00	4	74.25	76.00	-4	3,730	-0.11%
2021/07/16	3	73.00	6	73.85	73.90	-3	3,668	-0.08%
2021/07/15	1.1	72.41	1.1	73.60	72.20	0	3,629	0.00%
2021/07/14	1	73.40	6	72.43	72.80	-5	3,654	-0.14%
2021/07/13	0	0.00	10	75.19	74.30	-10	3,585	-0.28%
2021/07/09	3	72.00	2	72.50	72.20	1	3,319	0.03%
2021/07/08	1	71.80	0	0.00	71.80	1	3,293	0.03%
2021/07/07	16.1	71.18	11	71.55	71.60	5.1	3,311	0.15%
2021/07/06	1	67.80	1	68.90	68.90	0	3,143	0.00%
2021/07/05	1	66.70	0	0.00	66.70	1	3,269	0.03%
2021/07/01	0.4	66.40	0	0.00	65.70	0.4	3,642	0.01%
2021/06/25	0	0.00	1	64.90	64.20	-1	3,629	-0.03%
2021/06/21	1	62.70	0	0.00	62.60	1	3,716	0.03%
2021/06/18	0	0.00	6	65.97	65.30	-6	3,751	-0.16%
2021/06/17	6	65.37	0	0.00	66.80	6	3,826	0.16%
2021/06/16	1	63.00	1	63.80	63.70	0	3,748	0.00%
2021/06/15	0	0.00	11	63.38	63.40	-11	3,738	-0.29%
2021/06/10	0	0.00	12	62.00	62.00	-12	3,757	-0.32%
2021/06/08	0	0.00	10	61.70	61.60	-10	3,768	-0.27%
2021/06/04	10	60.60	10	60.40	60.40	0	3,827	0.00%
2021/05/28	18	61.17	18	61.82	61.40	0	3,872	0.00%
2021/05/27	11	60.13	10	60.40	60.40	1	3,865	0.03%
2021/05/25	0	0.00	15	60.37	61.10	-15	3,874	-0.39%
2021/05/24	7	58.76	6	59.13	58.00	1	3,878	0.03%
2021/05/21	4	58.70	0	0.00	58.70	4	3,914	0.10%
2021/05/20	6	58.58	6	57.60	57.50	0	4,001	0.00%
2021/05/19	0	0.00	10	57.90	58.40	-10	4,066	-0.25%
2021/05/17	0	0.00	2	52.10	51.60	-2	4,088	-0.05%
2021/05/14	13	58.17	18	59.24	57.10	-5	4,057	-0.12%
2021/05/13	35	56.67	10	58.00	56.90	25	4,011	0.62%
2021/05/11	13	65.29	20	61.75	62.00	-7	3,935	-0.18%
2021/05/10	10	68.10	11	67.33	67.30	-1	3,897	-0.03%
2021/05/07	22	68.02	10	68.90	69.00	12	3,889	0.31%
2021/05/06	0	0.00	4	66.35	65.90	-4	3,840	-0.10%
2021/05/05	8	67.70	10	66.02	65.60	-2	3,817	-0.05%
2021/05/04	10	69.50	10	67.50	67.50	0	3,813	0.00%
2021/05/03	22	71.46	21	68.86	68.80	1	3,789	0.03%
2021/04/29	21	73.72	20	74.03	73.20	1	3,743	0.03%
2021/04/28	29	74.05	7	73.89	74.20	22	3,688	0.60%
2021/04/27	5	71.40	0	0.00	71.20	5	3,497	0.14%
2021/04/23	0	0.00	1	68.90	68.80	-1	3,462	-0.03%
2021/04/22	1	69.10	0	0.00	68.50	1	3,473	0.03%
2021/04/20	5	72.22	12	72.50	73.20	-7	3,452	-0.20%
2021/04/19	13	70.02	6	70.30	70.30	7	3,435	0.20%
2021/04/16	1	69.70	2	70.40	69.70	-1	3,654	-0.03%
2021/04/15	8	70.54	10	70.40	70.60	-2	3,737	-0.05%
2021/04/13	0	0.00	2	72.75	70.60	-2	3,731	-0.05%
2021/04/12	2	76.80	3	76.10	74.90	-1	3,660	-0.03%
2021/04/09	2	74.80	9	75.84	74.80	-7	3,529	-0.20%
2021/04/08	7	70.76	6	72.50	74.50	1	3,342	0.03%
2021/04/07	6	69.93	9	70.20	70.30	-3	3,081	-0.10%
2021/04/06	1	68.60	56	68.93	69.90	-55	3,078	-1.79%
2021/03/30	0	0.00	1	68.50	68.00	-1	3,170	-0.03%
2021/03/29	0	0.00	1	67.40	68.00	-1	3,158	-0.03%
2021/03/26	4	66.55	6	67.08	67.10	-2	3,138	-0.06%
2021/03/25	1	66.50	0	0.00	65.80	1	3,161	0.03%
2021/03/24	4	67.35	4	67.10	67.10	0	3,182	0.00%
2021/03/23	0	0.00	2	67.65	67.60	-2	3,249	-0.06%
2021/03/22	2	67.00	5	67.64	68.20	-3	3,243	-0.09%
2021/03/18	0	0.00	1	65.90	65.70	-1	3,367	-0.03%
2021/03/17	2	65.85	4	65.60	65.90	-2	3,615	-0.06%
2021/03/16	8	66.79	8	66.18	66.00	0	3,957	0.00%
2021/03/15	8	64.94	2	65.30	65.30	6	4,366	0.14%
2021/03/12	1	64.40	0	0.00	64.80	1	4,388	0.02%
2021/03/11	7	65.94	7	65.34	65.10	0	4,451	0.00%
2021/03/08	1	64.60	3	64.60	64.50	-2	4,512	-0.04%
2021/03/05	3	66.23	0	0.00	66.40	3	4,685	0.06%
2021/03/02	2	66.55	0	0.00	65.50	2	4,733	0.04%
2021/02/25	2	68.30	3	67.87	67.90	-1	4,996	-0.02%
2021/02/24	1	69.00	0	0.00	67.40	1	5,040	0.02%
2021/02/23	1	69.10	5	68.86	69.00	-4	5,273	-0.08%
2021/02/22	7	70.06	7	69.06	69.00	0	5,389	0.00%
2021/02/19	0	0.00	1	66.70	67.00	-1	5,353	-0.02%
2021/02/18	2	64.65	3	64.70	64.80	-1	5,343	-0.02%
2021/02/17	7	65.40	6	64.20	64.50	1	5,434	0.02%
2021/02/04	1	60.60	0	0.00	60.90	1	5,622	0.02%
2021/02/01	0	0.00	1	60.40	59.90	-1	6,368	-0.02%
2021/01/29	2	61.45	0	0.00	60.40	2	6,507	0.03%
2021/01/28	1	62.00	0	0.00	61.80	1	6,655	0.02%
2021/01/26	3	65.00	3	63.00	62.80	0	7,666	0.00%
2021/01/25	8	64.46	3	65.00	63.70	5	7,649	0.07%
2021/01/22	1	61.80	0	0.00	63.30	1	7,619	0.01%
2021/01/21	3	62.40	2	61.30	61.30	1	7,605	0.01%
2021/01/20	3	64.03	0	0.00	62.80	3	7,577	0.04%
2021/01/19	1	66.70	0	0.00	66.20	1	7,534	0.01%
2021/01/18	0	0.00	1	66.30	66.00	-1	7,539	-0.01%
2021/01/15	5	67.40	1	67.70	67.00	4	7,514	0.05%
2021/01/14	4	68.20	7	68.70	69.00	-3	7,467	-0.04%
2021/01/13	1	68.30	0	0.00	68.30	1	7,433	0.01%
2021/01/12	34	68.39	20	67.75	67.20	14	7,388	0.19%
2021/01/11	31	70.97	20	70.73	68.90	11	7,324	0.15%
2021/01/08	1	67.20	1	66.50	67.60	0	7,102	0.00%
2021/01/07	11	65.75	21	65.84	65.40	-10	6,988	-0.14%
2021/01/06	10	64.84	0	0.00	64.90	10	6,963	0.14%
2021/01/05	2	66.70	10	67.00	67.00	-8	6,910	-0.12%
2020/12/31	0	0.00	10	67.29	66.60	-10	6,834	-0.15%
2020/12/30	0	0.00	2	67.00	67.30	-2	6,800	-0.03%
2020/12/29	22	67.33	3	67.13	66.70	19	6,763	0.28%
2020/12/28	0	0.00	1	65.90	65.80	-1	6,659	-0.02%
2020/12/25	1	65.50	1	65.80	65.80	0	6,631	0.00%
2020/12/24	4	67.65	7	68.20	66.10	-3	6,638	-0.05%
2020/12/23	5	64.36	6	64.78	64.80	-1	6,457	-0.02%
2020/12/22	2	64.80	4	64.73	63.50	-2	6,439	-0.03%
2020/12/21	2	64.65	1	64.70	64.60	1	6,415	0.02%
2020/12/18	4	65.60	11	65.48	65.00	-7	6,365	-0.11%
2020/12/17	1	66.30	5	65.60	66.50	-4	6,316	-0.06%
2020/12/16	10	68.27	2	67.50	67.30	8	6,240	0.13%
2020/12/15	3	67.90	6	66.90	66.30	-3	6,205	-0.05%
2020/12/14	4	71.60	24	71.86	70.70	-20	6,088	-0.33%
2020/12/11	16	71.86	7	70.86	71.60	9	6,031	0.15%
2020/12/10	37	70.39	28	70.78	70.00	9	5,796	0.16%
2020/12/09	53	67.97	117	68.64	70.20	-64	5,449	-1.17%	大賣/
2020/12/08	5	65.60	8	65.45	65.50	-3	4,990	-0.06%
2020/12/07	11	65.69	14	65.84	65.20	-3	4,955	-0.06%
2020/12/04	8	65.43	0	0.00	66.00	8	4,874	0.16%
2020/12/03	62	66.25	28	66.34	65.30	34	4,855	0.70%
2020/12/02	2	65.25	15	65.07	64.80	-13	4,781	-0.27%
2020/12/01	22	66.30	19	66.32	65.80	3	4,740	0.06%
2020/11/30	7	64.84	8	64.35	64.30	-1	4,559	-0.02%
2020/11/27	3	64.00	4	64.30	64.30	-1	4,527	-0.02%
2020/11/26	0	0.00	2	64.00	64.30	-2	4,548	-0.04%
2020/11/25	14	63.24	4	63.40	63.30	10	4,518	0.22%
2020/11/24	23	66.97	18	66.51	65.00	5	4,402	0.11%
2020/11/23	10	65.97	13	66.23	66.40	-3	4,245	-0.07%
2020/11/20	15	66.96	20	67.90	66.10	-5	4,237	-0.12%
2020/11/19	10	65.25	19	65.97	66.40	-9	3,957	-0.23%
2020/11/18	33	64.61	13	64.43	64.20	20	3,780	0.53%
2020/11/17	2	62.90	15	64.20	62.80	-13	3,707	-0.35%
2020/11/16	3	65.20	11	64.79	64.10	-8	3,670	-0.22%
2020/11/13	12	64.60	9	64.31	64.50	3	3,596	0.08%
2020/11/12	13	64.57	5.1	63.88	64.20	7.9	3,501	0.23%
2020/11/11	33.1	64.14	46	64.62	63.90	-12.9	3,355	-0.39%
2020/11/10	28	61.49	13	61.57	61.90	15	2,916	0.51%
2020/11/09	18	61.37	5	62.08	60.60	13	2,751	0.47%
2020/11/06	18	61.33	12	61.50	60.10	6	2,648	0.23%
2020/11/05	7	60.54	12	60.53	61.50	-5	2,593	-0.19%
2020/11/04	36	60.07	19	60.17	60.90	17	2,456	0.69%
2020/11/03	10	55.69	5	58.70	58.70	5	1,875	0.27%
2020/10/29	0	0.00	5	53.16	53.10	-5	1,875	-0.27%
2020/10/27	0	0.00	3	55.30	55.40	-3	1,880	-0.16%
2020/10/26	0	0.00	13	55.84	55.80	-13	1,880	-0.69%
2020/10/23	3	54.83	0	0.00	55.10	3	1,865	0.16%
2020/10/22	1	54.50	0	0.00	54.20	1	1,880	0.05%
2020/10/19	0	0.00	2	55.00	54.70	-2	1,894	-0.11%
2020/10/16	2	55.20	0	0.00	54.10	2	1,897	0.11%
2020/10/14	1	54.50	0	0.00	54.00	1	1,873	0.05%
2020/10/12	0	0.00	1	53.40	53.00	-1	1,859	-0.05%
2020/10/08	0	0.00	2	54.00	53.70	-2	1,870	-0.11%
2020/10/06	0	0.00	2	53.40	53.50	-2	1,901	-0.11%
2020/09/29	2	54.15	3	53.47	52.10	-1	1,989	-0.05%
2020/09/24	0	0.00	25	51.74	51.70	-25	2,058	-1.21%
2020/09/23	0	0.00	2	53.10	53.10	-2	2,056	-0.10%
2020/09/21	3	54.40	8	54.40	54.20	-5	2,082	-0.24%
2020/09/18	30	55.53	0	0.00	55.40	30	2,081	1.44%
2020/09/17	1	56.20	1	55.70	55.50	0	2,063	0.00%
2020/09/16	5	55.84	0	0.00	55.30	5	2,061	0.24%
2020/09/15	1	54.50	1	55.00	55.00	0	2,007	0.00%
2020/09/14	2	53.90	1	54.50	54.50	1	2,001	0.05%
2020/09/10	2	54.00	0	0.00	53.60	2	2,011	0.10%
2020/09/08	1	54.40	1	55.00	53.70	0	2,034	0.00%
2020/09/07	0	0.00	1	53.90	53.20	-1	2,046	-0.05%
2020/09/04	2	53.50	4	53.60	53.90	-2	2,070	-0.10%
2020/09/02	2	54.85	0	0.00	54.80	2	2,096	0.10%
2020/09/01	1	55.70	0	0.00	55.50	1	2,127	0.05%
2020/08/27	2	53.80	0	0.00	53.70	2	2,341	0.09%
2020/08/26	19	54.00	19	54.53	54.10	0	2,335	0.00%
2020/08/21	0	0.00	3	51.80	51.80	-3	2,312	-0.13%
2020/08/20	2	50.00	0	0.00	51.00	2	2,321	0.09%
2020/08/19	10	54.10	1	55.80	54.40	9	2,296	0.39%
2020/08/18	1	54.90	0	0.00	54.70	1	2,275	0.04%
2020/08/17	3	56.07	6	56.00	55.50	-3	2,278	-0.13%
2020/08/14	4	55.30	0	0.00	55.30	4	2,269	0.18%
2020/08/13	0	0.00	3	55.00	54.50	-3	2,282	-0.13%
2020/08/12	1	54.70	2	55.05	55.20	-1	2,287	-0.04%
2020/08/11	6	57.40	3	57.17	55.80	3	2,272	0.13%
2020/08/10	2	56.50	17	56.75	57.50	-15	2,196	-0.68%
2020/08/07	14	57.44	10	57.27	57.30	4	2,208	0.18%
2020/08/06	21	56.74	24	57.35	56.30	-3	2,128	-0.14%
2020/08/05	28	56.46	5	56.98	56.70	23	2,022	1.14%
2020/08/04	2	51.60	0	0.00	52.00	2	1,842	0.11%
2020/08/03	5	51.26	5	50.80	50.50	0	1,865	0.00%
2020/07/29	1	49.95	0	0.00	49.85	1	2,048	0.05%
2020/07/27	3	52.00	3	51.60	51.60	0	2,241	0.00%
2020/07/13	1	54.00	3	54.50	55.10	-2	3,018	-0.07%
2020/07/10	3	55.00	3	55.40	53.90	0	3,143	0.00%
2020/07/09	3	55.90	0	0.00	55.90	3	3,138	0.10%
2020/07/08	5	57.54	5	56.80	56.80	0	3,152	0.00%
2020/07/07	7	57.01	8	57.54	57.90	-1	3,248	-0.03%
2020/07/06	5	56.20	0	0.00	56.40	5	3,367	0.15%
2020/06/30	0	0.00	2	53.60	53.80	-2	3,573	-0.06%
2020/06/19	2	55.60	1	55.00	55.00	1	3,710	0.03%
2020/06/18	0	0.00	6	55.48	55.60	-6	3,736	-0.16%
2020/06/17	0	0.00	4	55.40	55.40	-4	3,750	-0.11%
2020/06/11	2	57.40	1	57.10	56.20	1	3,952	0.03%
2020/06/10	1	59.00	0	0.00	58.40	1	3,988	0.03%
2020/06/09	10	58.65	11	59.35	58.50	-1	4,054	-0.02%
2020/06/08	0	0.00	1	58.70	59.00	-1	4,095	-0.02%
2020/06/05	1	58.90	1	58.80	58.90	0	4,081	0.00%
2020/06/04	15	59.03	8	58.74	58.10	7	4,023	0.17%
2020/06/03	5	56.40	2	56.20	56.20	3	3,911	0.08%
2020/05/28	0	0.00	6	55.72	54.30	-6	3,969	-0.15%
2020/05/27	2	55.50	2	55.50	55.50	0	4,009	0.00%
2020/05/22	2	54.30	0	0.00	54.30	2	4,210	0.05%
2020/05/21	2	56.50	2	56.20	55.90	0	4,225	0.00%
2020/05/20	2	56.20	0	0.00	55.80	2	4,278	0.05%
2020/05/19	4	54.70	0	0.00	55.80	4	4,295	0.09%
2020/05/18	0	0.00	2	54.60	54.20	-2	4,394	-0.05%
2020/05/15	1	56.30	1	55.60	55.60	0	4,578	0.00%
2020/05/14	4	58.03	0	0.00	56.10	4	4,569	0.09%
2020/05/11	1	58.40	0	0.00	58.20	1	4,593	0.02%
2020/05/08	5	57.90	2	57.80	57.50	3	4,647	0.06%
2020/05/07	1	58.80	0	0.00	58.70	1	4,641	0.02%
2020/05/06	5	59.04	6	58.48	58.40	-1	4,650	-0.02%
2020/05/05	9	60.02	8	60.08	59.00	1	4,665	0.02%
2020/05/04	3	57.67	0	0.00	58.40	3	4,627	0.06%
2020/04/30	3	60.20	4	60.23	59.80	-1	4,720	-0.02%
2020/04/29	1	57.90	10	57.90	58.30	-9	4,621	-0.19%
2020/04/28	10	58.40	9	57.68	57.50	1	4,640	0.02%
2020/04/27	3	57.17	7	57.81	57.50	-4	4,619	-0.09%
2020/04/24	1	56.90	1	56.70	56.50	0	4,558	0.00%
2020/04/23	1	57.60	5	56.60	56.50	-4	4,548	-0.09%
2020/04/22	1	56.00	2	56.10	57.20	-1	4,547	-0.02%
2020/04/20	2	56.70	6	56.80	56.90	-4	4,586	-0.09%
2020/04/17	1	57.10	10	56.41	55.70	-9	4,595	-0.20%
2020/04/16	13	57.83	4	57.70	57.00	9	4,567	0.20%
2020/04/15	2	55.50	10	54.97	56.90	-8	4,479	-0.18%
2020/04/10	28	52.98	23	52.72	51.80	5	4,886	0.10%
2020/04/09	2	53.50	5	52.36	51.60	-3	5,264	-0.06%
2020/04/08	8	47.99	24	47.58	50.70	-16	5,168	-0.31%
2020/04/07	24	45.91	0	0.00	46.10	24	5,205	0.46%
2020/03/30	0	0.00	2	41.33	42.00	-2	6,628	-0.03%
2020/03/27	2	43.30	2	43.15	41.80	0	6,880	0.00%
2020/03/26	0	0.00	1	42.05	42.05	-1	6,853	-0.01%
2020/03/25	3	42.28	0	0.00	42.00	3	6,947	0.04%
2020/03/24	11	40.29	11	39.96	40.35	0	6,946	0.00%
2020/03/23	2	36.98	0	0.00	37.60	2	6,914	0.03%
2020/03/20	3	38.28	0	0.00	38.65	3	6,902	0.04%
2020/03/19	2	35.15	3	35.20	35.15	-1	6,846	-0.01%
2020/03/16	0	0.00	1	47.05	43.80	-1	6,691	-0.01%
2020/03/13	0	0.00	7	46.30	47.20	-7	6,648	-0.11%
2020/03/12	1	54.80	1	52.10	51.30	0	6,626	0.00%
2020/03/11	0	0.00	1	58.90	56.70	-1	6,598	-0.02%
2020/03/10	4	56.93	6	57.45	58.90	-2	6,611	-0.03%
2020/03/09	0	0.00	1	58.30	57.40	-1	6,692	-0.01%
2020/03/06	0	0.00	1	60.20	60.20	-1	6,939	-0.01%
2020/03/05	1	61.20	0	0.00	61.20	1	6,938	0.01%
2020/03/03	0	0.00	7	62.36	61.10	-7	6,896	-0.10%
2020/03/02	1	61.50	0	0.00	61.50	1	6,899	0.01%
2020/02/26	5	64.10	7	64.20	64.60	-2	6,821	-0.03%
2020/02/25	0	0.00	6	66.82	66.70	-6	6,763	-0.09%
2020/02/19	2	66.50	0	0.00	67.60	2	6,554	0.03%
2020/02/18	14	67.16	11	67.28	68.00	3	6,440	0.05%
2020/02/17	10	64.99	0	0.00	64.80	10	6,253	0.16%
2020/02/13	7	65.43	0	0.00	64.40	7	6,280	0.11%
2020/02/12	1	65.20	1	65.10	65.50	0	6,278	0.00%
2020/02/11	1	65.70	7	65.79	65.20	-6	6,244	-0.10%
2020/02/07	5	64.70	0	0.00	63.60	5	6,187	0.08%
2020/02/06	1	65.40	0	0.00	64.50	1	6,158	0.02%
2020/02/05	3	65.03	0	0.00	64.00	3	6,112	0.05%
2020/02/04	1	62.30	6	64.82	65.20	-5	6,057	-0.08%
2020/02/03	0	0.00	2	57.60	60.50	-2	5,954	-0.03%
2020/01/31	0	0.00	1	62.50	61.30	-1	5,894	-0.02%
2020/01/30	5	63.48	1	63.00	62.40	4	5,865	0.07%
2020/01/20	1	70.00	0	0.00	69.30	1	5,826	0.02%
2020/01/16	14	70.39	10	71.00	70.20	4	5,867	0.07%
2020/01/15	0	0.00	12	69.95	69.40	-12	5,798	-0.21%
2020/01/14	16	70.31	8	70.53	70.50	8	5,765	0.14%
2020/01/13	0	0.00	1	67.10	68.30	-1	5,727	-0.02%
2020/01/10	1	69.20	0	0.00	68.30	1	5,671	0.02%
2020/01/09	0	0.00	10	69.40	68.70	-10	5,628	-0.18%
2020/01/08	1	68.50	4	65.55	68.90	-3	5,564	-0.05%
2020/01/07	17	69.34	15	69.00	67.00	2	5,492	0.04%
2020/01/06	3	72.10	4	71.30	72.50	-1	5,285	-0.02%
2020/01/03	15	73.51	11	74.45	72.00	4	5,151	0.08%
2020/01/02	1	70.50	2	71.70	70.60	-1	4,706	-0.02%
2019/12/31	6	72.60	7	71.36	71.10	-1	4,680	-0.02%
2019/12/30	16	71.63	12	71.50	72.10	4	4,579	0.09%
2019/12/27	6	68.65	18	69.17	69.70	-12	4,286	-0.28%
2019/12/26	18	69.00	20	68.91	66.90	-2	4,099	-0.05%
2019/12/25	13	65.51	24	64.76	67.60	-11	4,031	-0.27%
2019/12/24	25	62.24	13	62.95	62.60	12	3,940	0.30%
2019/12/23	0	0.00	2	60.30	60.50	-2	3,961	-0.05%
2019/12/20	2	62.00	3	61.13	60.70	-1	3,944	-0.03%
2019/12/19	2	60.75	0	0.00	60.40	2	3,818	0.05%
2019/12/18	1	59.50	0	0.00	59.50	1	3,761	0.03%
2019/12/16	0	0.00	2	59.10	59.50	-2	3,745	-0.05%
2019/12/09	2	61.15	6	61.02	60.40	-4	3,723	-0.11%
2019/12/06	2	60.20	3	60.13	60.40	-1	3,669	-0.03%
2019/12/05	4	60.55	0	0.00	60.00	4	3,643	0.11%
2019/12/04	7	60.69	3	60.70	60.00	4	3,623	0.11%
2019/12/03	5	61.02	4	61.10	60.50	1	3,554	0.03%
2019/12/02	2	57.50	8	57.63	57.10	-6	3,278	-0.18%
2019/11/26	0	0.00	1	57.40	57.20	-1	3,513	-0.03%
2019/11/25	0	0.00	1	55.50	55.60	-1	3,502	-0.03%
2019/11/21	1	54.70	0	0.00	54.70	1	3,549	0.03%
2019/11/20	1	55.60	0	0.00	55.40	1	3,538	0.03%
2019/11/18	0	0.00	4	56.90	56.60	-4	3,543	-0.11%
2019/11/15	0	0.00	1	56.50	56.80	-1	3,554	-0.03%
2019/11/14	4	56.80	0	0.00	56.60	4	3,565	0.11%
2019/11/13	0	0.00	1	57.80	57.20	-1	3,560	-0.03%
2019/11/11	0	0.00	1	56.20	54.70	-1	3,513	-0.03%
2019/11/08	1	57.40	0	0.00	57.30	1	3,494	0.03%
2019/11/07	0	0.00	4	57.50	57.50	-4	3,502	-0.11%
2019/11/06	1	59.50	1	59.50	58.80	0	3,506	0.00%
2019/11/04	0	0.00	1	58.70	58.70	-1	3,549	-0.03%
2019/11/01	1	58.60	2	58.80	58.70	-1	3,585	-0.03%
2019/10/31	0	0.00	1	60.90	59.90	-1	3,564	-0.03%
2019/10/30	1	60.20	4	60.25	60.20	-3	3,557	-0.08%
2019/10/29	6	60.23	0	0.00	59.80	6	3,573	0.17%
2019/10/24	1	62.20	2	61.75	62.00	-1	3,672	-0.03%
2019/10/23	1	60.40	0	0.00	60.80	1	3,605	0.03%
2019/10/22	1	61.20	0	0.00	60.70	1	3,608	0.03%
2019/10/21	1	61.30	0	0.00	61.50	1	3,595	0.03%
2019/10/17	1	59.50	3	59.63	59.90	-2	3,499	-0.06%
2019/10/16	1	59.20	4	59.20	59.40	-3	3,496	-0.09%
2019/10/15	3	62.00	4	61.60	61.20	-1	3,445	-0.03%
2019/10/14	12	61.46	4	61.33	60.90	8	3,342	0.24%
2019/10/09	1	60.40	6	60.88	60.80	-5	3,319	-0.15%
2019/10/08	7	60.84	6	60.47	59.80	1	3,280	0.03%
2019/10/07	3	60.90	8	61.13	60.50	-5	3,234	-0.15%
2019/10/04	4	60.50	3	61.77	60.40	1	3,199	0.03%
2019/10/03	5	59.66	1	59.80	60.30	4	3,164	0.13%
2019/10/02	11	60.93	1	60.60	60.80	10	3,158	0.32%
2019/10/01	12	61.97	30	61.85	61.70	-18	3,055	-0.59%
2019/09/27	39	58.43	35	59.00	59.70	4	2,837	0.14%
2019/09/26	22	56.98	1	57.50	56.80	21	2,554	0.82%
2019/09/25	0	0.00	1	54.10	53.90	-1	2,294	-0.04%
2019/09/24	1	55.00	0	0.00	54.50	1	2,353	0.04%
2019/09/23	0	0.00	1	54.90	54.90	-1	2,358	-0.04%
2019/09/20	1	54.40	1	54.80	54.40	0	2,380	0.00%
2019/09/19	1	54.30	1	55.00	54.30	0	2,388	0.00%
2019/09/18	1	54.50	4	54.40	54.60	-3	2,424	-0.12%
2019/09/17	2	55.00	1	55.60	54.80	1	2,495	0.04%
2019/09/16	1	54.30	0	0.00	54.30	1	2,507	0.04%
2019/09/12	0	0.00	1	54.80	54.40	-1	2,709	-0.04%
2019/09/11	0	0.00	1	53.90	54.30	-1	2,733	-0.04%
2019/09/10	1	53.50	0	0.00	53.50	1	2,749	0.04%
2019/09/06	0	0.00	1	54.90	54.40	-1	2,813	-0.04%
2019/09/05	2	55.40	1	56.80	55.40	1	2,799	0.04%
2019/09/02	5	55.84	4	56.50	55.70	1	2,768	0.04%
2019/08/30	3	54.50	24	55.32	55.50	-21	2,728	-0.77%
2019/08/29	0	0.00	15	51.10	50.80	-15	2,588	-0.58%
2019/08/28	17	51.21	2	51.30	51.00	15	2,681	0.56%
2019/08/27	2	50.55	0	0.00	49.95	2	2,687	0.07%
2019/08/26	1	52.00	0	0.00	50.40	1	2,699	0.04%
2019/08/22	10	54.00	1	53.60	53.40	9	2,760	0.33%
2019/08/21	10	54.10	0	0.00	54.40	10	2,823	0.35%
2019/08/19	0	0.00	2	54.90	54.90	-2	2,962	-0.07%
2019/08/16	1	52.70	1	53.30	53.30	0	3,011	0.00%
2019/08/14	2	54.80	0	0.00	53.90	2	3,327	0.06%
2019/08/12	0	0.00	2	54.20	55.30	-2	3,338	-0.06%
2019/08/08	2	55.20	0	0.00	54.80	2	3,355	0.06%
2019/08/07	0	0.00	9	55.00	54.10	-9	3,384	-0.27%
2019/08/02	0	0.00	1	62.00	61.50	-1	3,378	-0.03%
2019/08/01	2	63.15	0	0.00	63.00	2	3,399	0.06%
2019/07/31	1	63.10	0	0.00	62.80	1	3,433	0.03%
2019/07/30	17	64.08	12	63.63	63.30	5	3,413	0.15%
2019/07/25	0	0.00	1	61.90	62.00	-1	3,310	-0.03%
2019/07/15	2	62.45	0	0.00	62.70	2	3,559	0.06%
2019/07/09	1	68.40	2	67.30	67.10	-1	3,870	-0.03%
2019/07/08	1	69.00	0	0.00	68.30	1	3,891	0.03%
2019/07/05	1	70.30	2	70.75	70.30	-1	4,010	-0.02%
2019/07/04	6	70.22	6	70.35	70.10	0	4,133	0.00%
2019/07/03	16	69.01	14	68.82	68.10	2	4,279	0.05%
2019/07/02	0	0.00	3	68.30	67.70	-3	4,259	-0.07%
2019/07/01	44	67.74	38	68.00	67.80	6	4,317	0.14%
2019/06/28	0	0.00	7	66.79	66.50	-7	4,294	-0.16%
2019/06/27	0	0.00	4	67.05	66.60	-4	4,358	-0.09%
2019/06/26	7	66.41	4	66.60	66.60	3	4,468	0.07%
2019/06/25	8	67.55	2	66.30	66.30	6	4,476	0.13%
2019/06/24	14	67.40	7	67.60	67.60	7	4,471	0.16%
2019/06/21	0	0.00	4	65.98	66.00	-4	4,425	-0.09%
2019/06/20	33	66.99	51	66.81	66.50	-18	4,435	-0.41%
2019/06/19	26	64.57	9	64.36	64.50	17	4,492	0.38%
2019/06/17	2	64.20	3	64.33	64.90	-1	4,512	-0.02%
2019/06/14	2	64.00	0	0.00	63.50	2	4,501	0.04%
2019/06/12	2	62.80	0	0.00	62.90	2	4,576	0.04%
2019/06/11	0	0.00	3	63.07	63.40	-3	4,600	-0.07%
2019/06/10	1	62.50	1	62.90	62.90	0	4,604	0.00%
2019/06/06	2	61.95	0	0.00	61.80	2	4,652	0.04%
2019/06/05	4	65.58	3	64.10	64.10	1	4,644	0.02%
2019/06/04	1	65.50	4	65.95	65.10	-3	4,667	-0.06%
2019/05/31	2	64.05	5	64.20	63.80	-3	4,631	-0.06%
2019/05/30	1	63.80	1	64.00	63.90	0	4,632	0.00%
2019/05/29	2	63.40	4	63.40	63.50	-2	4,663	-0.04%
2019/05/28	8	62.93	7	62.79	62.70	1	4,810	0.02%
2019/05/27	13	66.32	13	65.92	65.20	0	4,898	0.00%
2019/05/24	2	64.55	2	65.00	64.40	0	4,895	0.00%
2019/05/23	2	64.15	0	0.00	64.10	2	5,218	0.04%
2019/05/22	1	67.40	15	67.23	65.90	-14	5,268	-0.27%
2019/05/21	18	64.24	5	64.42	66.00	13	5,385	0.24%
2019/05/20	1	61.60	1	61.80	61.40	0	5,363	0.00%
2019/05/15	0	0.00	3	63.50	63.50	-3	6,244	-0.05%
2019/05/14	6	60.13	1	60.00	60.40	5	6,722	0.07%
2019/05/13	0	0.00	1	62.50	60.10	-1	6,998	-0.01%
2019/05/09	3	64.27	2	63.00	63.60	1	6,969	0.01%
2019/05/08	3	66.20	2	66.30	66.20	1	6,954	0.01%
2019/05/07	0	0.00	5	69.20	68.80	-5	6,982	-0.07%
2019/05/06	5	68.80	0	0.00	68.20	5	7,101	0.07%
2019/05/03	3	70.37	2	70.70	71.00	1	7,100	0.01%
2019/04/29	5	69.78	1	69.00	69.00	4	7,263	0.06%
2019/04/26	2	72.35	0	0.00	72.20	2	7,232	0.03%
2019/04/25	1	71.70	4	72.18	72.90	-3	7,294	-0.04%
2019/04/24	2	72.90	15	73.59	73.20	-13	7,325	-0.18%
2019/04/23	2	73.70	17	73.72	73.60	-15	7,418	-0.20%
2019/04/22	0	0.00	1	76.00	75.70	-1	7,419	-0.01%
2019/04/19	0	0.00	5	76.00	76.00	-5	7,626	-0.07%
2019/04/18	2	76.55	3	77.33	75.60	-1	7,724	-0.01%
2019/04/17	9	77.87	2	76.80	76.80	7	7,822	0.09%
2019/04/16	10	75.60	0	0.00	75.70	10	7,674	0.13%
2019/04/15	1	75.50	0	0.00	75.60	1	7,676	0.01%
2019/04/12	4	75.58	1	77.00	75.00	3	7,733	0.04%
2019/04/11	5	77.68	26	78.13	76.60	-21	7,723	-0.27%
2019/04/10	6	77.52	9	77.41	76.80	-3	7,584	-0.04%
2019/04/09	22	77.79	17	77.42	76.60	5	7,474	0.07%
2019/04/08	0	0.00	1	75.10	73.60	-1	7,278	-0.01%
2019/04/03	3	74.53	4	73.75	74.40	-1	7,305	-0.01%
2019/04/02	4	72.68	1	73.60	72.60	3	7,269	0.04%
2019/04/01	4	74.90	4	73.03	73.20	0	7,294	0.00%
2019/03/29	23	74.77	8	74.40	74.00	15	7,264	0.21%
2019/03/28	0	0.00	4	73.13	73.10	-4	7,276	-0.05%
2019/03/27	1	73.20	9	72.87	73.40	-8	7,382	-0.11%
2019/03/26	10	73.00	5	72.90	72.30	5	7,429	0.07%
2019/03/25	4	73.00	7	72.40	72.00	-3	7,489	-0.04%
2019/03/22	7	74.91	7	75.70	74.70	0	7,512	0.00%
2019/03/20	2	72.50	2	72.30	72.30	0	7,516	0.00%
2019/03/19	2	71.95	2	71.30	71.30	0	7,632	0.00%
2019/03/18	1	71.80	4	72.28	71.90	-3	7,771	-0.04%
2019/03/15	4	72.33	6	71.87	71.60	-2	7,938	-0.03%
2019/03/13	1	72.00	1	71.90	71.90	0	8,353	0.00%
2019/03/12	4	72.60	10	71.75	71.70	-6	8,516	-0.07%
2019/03/11	2	70.05	0	0.00	71.50	2	8,893	0.02%
2019/03/08	9	69.48	10	68.81	69.60	-1	8,968	-0.01%
2019/03/07	5	71.14	1	69.70	70.50	4	9,192	0.04%
2019/03/06	1	73.00	0	0.00	72.40	1	9,738	0.01%
2019/03/05	1	72.40	0	0.00	72.20	1	10,232	0.01%
2019/03/04	1	72.20	0	0.00	73.60	1	10,311	0.01%
2019/02/27	5	72.08	0	0.00	71.80	5	10,333	0.05%
2019/02/26	7	78.34	0	0.00	76.30	7	10,247	0.07%
2019/02/25	3	78.07	2	76.95	76.50	1	10,412	0.01%
2019/02/22	24	79.16	16	78.51	77.10	8	10,600	0.08%
2019/02/21	5	76.94	3	77.07	78.10	2	10,469	0.02%
2019/02/20	8	78.28	6	77.82	76.70	2	10,503	0.02%
2019/02/19	10	77.13	6	76.77	76.10	4	10,694	0.04%
2019/02/18	19	77.08	15	77.03	76.60	4	10,690	0.04%
2019/02/15	3	74.30	1	74.50	73.60	2	10,588	0.02%
2019/02/14	14	77.09	26	77.18	76.40	-12	10,592	-0.11%
2019/02/13	27	74.06	17	74.19	75.90	10	10,412	0.10%
2019/02/12	9	66.39	11	65.38	69.00	-2	10,240	-0.02%
2019/02/11	1	62.80	0	0.00	62.80	1	10,454	0.01%
2019/01/30	2	62.00	0	0.00	61.90	2	10,752	0.02%
2019/01/29	0	0.00	2	61.90	62.10	-2	11,015	-0.02%
2019/01/28	4	62.80	2	64.35	62.80	2	11,318	0.02%
2019/01/25	7	63.23	11	63.71	63.30	-4	11,926	-0.03%
2019/01/24	0	0.00	2	62.60	62.00	-2	12,113	-0.02%
2019/01/22	3	63.50	1	62.50	62.60	2	12,402	0.02%
2019/01/21	11	64.68	23	64.30	63.70	-12	12,520	-0.10%
2019/01/18	0	0.00	1	61.80	62.20	-1	12,571	-0.01%
2019/01/17	9	61.83	14	61.70	61.20	-5	12,676	-0.04%
2019/01/16	2	61.95	2	61.85	61.80	0	12,751	0.00%
2019/01/15	11	62.30	9	62.40	61.90	2	12,833	0.02%
2019/01/14	3	60.70	3	60.97	60.80	0	12,870	0.00%
2019/01/11	19	62.67	17	62.12	61.00	2	13,041	0.02%
2019/01/10	6	60.30	2	62.10	60.60	4	12,973	0.03%
2019/01/09	4	59.75	16	61.66	61.90	-12	13,042	-0.09%
2019/01/08	0	0.00	2	56.70	57.30	-2	13,120	-0.02%
2019/01/04	20	55.40	0	0.00	54.90	20	13,604	0.15%
2019/01/02	1	59.50	0	0.00	59.00	1	13,958	0.01%
2018/12/28	3	59.97	2	59.95	59.90	1	14,233	0.01%
2018/12/27	3	60.57	1	62.00	60.50	2	14,413	0.01%
2018/12/26	7	61.43	7	61.13	59.00	0	14,462	0.00%
2018/12/22	1	62.00	1	61.70	61.30	0	14,512	0.00%
2018/12/21	2	61.20	2	61.50	63.00	0	14,582	0.00%
2018/12/20	2	59.80	3	61.13	60.00	-1	14,517	-0.01%
2018/12/19	5	64.72	2	64.75	63.60	3	14,507	0.02%
2018/12/18	0	0.00	1	63.40	63.90	-1	14,503	-0.01%
2018/12/17	4	66.73	21	66.12	65.60	-17	14,519	-0.12%
2018/12/14	25	65.60	48	65.32	65.50	-23	14,576	-0.16%
2018/12/13	27	67.72	6	67.07	67.10	21	14,561	0.14%
2018/12/12	16	68.63	11	68.66	68.80	5	14,521	0.03%
2018/12/11	8	67.35	0	0.00	66.70	8	14,434	0.06%
2018/12/10	1	66.10	12	66.03	67.20	-11	14,491	-0.08%
2018/12/07	21	69.41	22	69.40	69.70	-1	14,415	-0.01%
2018/12/06	23	69.61	16	67.14	67.30	7	14,448	0.05%
2018/12/05	12	72.88	11	73.43	73.00	1	14,263	0.01%
2018/12/04	27	77.71	12	76.56	75.50	15	14,275	0.11%
2018/12/03	10	75.70	5	76.22	76.40	5	14,102	0.04%
2018/11/30	8	69.13	10	69.77	69.50	-2	14,155	-0.01%
2018/11/29	33	67.83	32	68.59	68.10	1	14,093	0.01%
2018/11/28	7	62.53	10	64.09	65.30	-3	13,716	-0.02%
2018/11/27	3	58.93	11	59.16	59.40	-8	13,348	-0.06%
2018/11/26	6	58.70	3	58.53	58.60	3	13,347	0.02%
2018/11/23	1	57.10	2	57.75	57.80	-1	13,458	-0.01%
2018/11/22	12	59.42	22	59.46	57.00	-10	13,528	-0.07%
2018/11/21	18	59.14	8	59.40	59.40	10	13,579	0.07%
2018/11/20	8	57.93	18	57.42	57.30	-10	13,537	-0.07%
2018/11/19	19	57.46	5	57.38	57.10	14	13,560	0.10%
2018/11/16	17	57.10	18	57.68	56.40	-1	13,824	-0.01%
2018/11/15	1	54.20	3	54.60	55.00	-2	13,509	-0.01%
2018/11/14	10	55.80	0	0.00	54.00	10	13,510	0.07%
2018/11/13	4	53.68	4	53.50	55.10	0	13,492	0.00%
2018/11/12	15	55.82	18	55.60	55.60	-3	13,591	-0.02%
2018/11/09	6	57.25	3	57.73	57.70	3	13,746	0.02%
2018/11/08	44	60.49	339	60.96	56.20	-295	13,654	-2.16%	大賣/鉅額交易
2018/11/07	304	58.75	7	56.47	58.80	297	13,455	2.21%	大買/鉅額交易
2018/11/06	6	56.63	4	54.93	53.50	2	13,424	0.01%
2018/11/05	35	56.94	28	57.39	58.00	7	13,464	0.05%
2018/11/02	55	56.81	55	58.19	56.40	0	13,495	0.00%
2018/11/01	9	53.34	7	53.60	54.60	2	13,223	0.02%
2018/10/31	2	48.95	5	49.52	49.65	-3	13,172	-0.02%
2018/10/30	0	0.00	0.1	45.25	45.15	-0.1	13,202	0.00%
2018/10/29	6	48.63	3	48.53	48.30	3	13,405	0.02%
2018/10/26	0	0.00	2	49.70	49.05	-2	13,523	-0.01%
2018/10/25	2	48.50	0	0.00	47.80	2	13,503	0.01%
2018/10/24	7	54.13	1	54.40	53.00	6	13,826	0.04%
2018/10/23	3	56.20	0	0.00	54.70	3	13,862	0.02%
2018/10/19	0	0.00	1	54.00	57.90	-1	14,209	-0.01%
2018/10/18	5	57.72	1	58.60	58.00	4	14,162	0.03%
2018/10/17	8	57.78	6	57.37	56.90	2	14,390	0.01%
2018/10/16	6	57.53	6	57.70	57.80	0	14,596	0.00%
2018/10/15	17.1	57.11	19	58.15	57.80	-2	14,590	-0.01%
2018/10/12	1	52.50	2	52.45	54.90	-1	14,413	-0.01%
2018/10/11	0	0.00	2	50.30	49.95	-2	14,518	-0.01%
2018/10/09	6	55.42	1	54.10	55.50	5	14,567	0.03%
2018/10/08	6	56.70	15	56.65	56.10	-9	14,440	-0.06%
2018/10/05	1	62.90	0	0.00	61.90	1	14,459	0.01%
2018/10/04	0	0.00	1	68.50	68.70	-1	14,508	-0.01%
2018/10/03	0	0.00	8	73.95	70.00	-8	14,560	-0.05%
2018/10/02	8	77.95	0	0.00	75.80	8	14,654	0.05%
2018/10/01	3	76.30	3	76.10	76.30	0	14,752	0.00%
2018/09/28	5	77.74	0	0.00	76.50	5	15,013	0.03%
2018/09/27	0	0.00	1	79.90	77.70	-1	15,134	-0.01%
2018/09/26	2	81.00	2	81.10	80.30	0	15,307	0.00%
2018/09/25	5	79.60	4	79.48	79.60	1	15,622	0.01%
2018/09/21	3	79.70	3	79.90	79.90	0	15,790	0.00%
2018/09/20	5	78.44	5	78.72	77.40	0	15,855	0.00%
2018/09/19	5	82.42	5	79.00	78.00	0	15,957	0.00%
2018/09/18	5	81.32	3	80.33	80.30	2	15,856	0.01%
2018/09/17	3	83.97	3	83.80	83.60	0	15,751	0.00%
2018/09/14	15	84.22	14	84.48	84.40	1	15,694	0.01%
2018/09/13	6	83.40	6	81.98	80.50	0	15,481	0.00%
2018/09/12	10	82.48	6.1	81.91	81.80	3.9	15,370	0.03%
2018/09/11	2	88.35	4	88.75	86.60	-2	15,159	-0.01%
2018/09/10	4	87.38	5	89.68	88.40	-1	15,010	-0.01%
2018/09/07	4	88.58	1	92.50	88.60	3	14,819	0.02%
2018/09/06	4	92.85	4	94.75	91.00	0	14,583	0.00%
2018/09/05	8	95.25	7	94.06	93.50	1	14,461	0.01%
2018/09/04	1	92.70	1	93.80	93.50	0	14,730	0.00%
2018/09/03	4	93.18	4	90.05	90.80	0	14,981	0.00%
2018/08/31	7	97.53	5	97.90	97.50	2	15,276	0.01%
2018/08/30	1	98.50	2	99.60	98.80	-1	15,272	-0.01%
2018/08/29	16	97.77	15	97.37	97.20	1	15,241	0.01%
2018/08/28	11	97.75	12	96.88	96.00	-1	15,145	-0.01%
2018/08/27	5	91.90	10	93.95	95.80	-5	14,889	-0.03%
2018/08/24	21	87.81	22	86.95	87.10	-1	14,728	-0.01%
2018/08/23	42	87.58	39	88.57	85.00	3	14,686	0.02%
2018/08/22	6	92.65	5	91.90	91.80	1	14,458	0.01%
2018/08/21	3	95.13	5	95.28	94.50	-2	14,496	-0.01%
2018/08/20	5	93.34	3	94.00	96.00	2	14,706	0.01%
2018/08/17	21	98.16	10	95.33	93.20	11	14,600	0.08%
2018/08/16	25	97.60	14	98.86	96.50	11	14,343	0.08%
2018/08/15	9	94.32	8	95.16	93.70	1	14,006	0.01%
2018/08/14	7	93.51	7	94.97	99.10	0	13,826	0.00%
2018/08/13	1	97.20	14	97.00	91.40	-13	13,564	-0.10%
2018/08/10	17	107.85	22	106.84	101.50	-5	13,345	-0.04%
2018/08/09	43	111.07	27	111.33	111.00	16	13,078	0.12%
2018/08/08	21	115.90	15	116.27	111.00	6	12,792	0.05%
2018/08/07	3	112.00	1.3	111.24	116.50	1.7	12,515	0.01%
2018/08/06	3	108.17	7	108.14	106.00	-4	12,378	-0.03%
2018/08/03	3	103.67	3	104.83	108.50	0	12,942	0.00%
2018/08/02	8	104.31	9	104.94	104.50	-1	13,054	-0.01%
2018/08/01	4	114.00	5	114.70	112.00	-1	13,076	-0.01%
2018/07/31	14	113.93	5	112.20	113.50	9	13,251	0.07%
2018/07/30	15	117.03	3	119.00	112.50	12	13,021	0.09%
2018/07/27	4	125.50	7	126.21	125.00	-3	13,037	-0.02%
2018/07/26	11	122.00	14	122.64	125.00	-3	12,983	-0.02%
2018/07/25	5	115.20	0	0.00	116.00	5	12,712	0.04%
2018/07/24	7	112.50	18	112.83	114.50	-11	12,613	-0.09%
2018/07/23	13	104.81	6	107.58	112.00	7	12,326	0.06%
2018/07/20	5	104.90	0	0.00	102.00	5	11,957	0.04%
2018/07/19	4	112.50	8	113.88	113.00	-4	11,726	-0.03%
2018/07/18	3	119.83	6	115.25	114.50	-3	11,576	-0.03%
2018/07/17	3	125.50	6	126.50	126.00	-3	11,432	-0.03%
2018/07/16	12	133.46	0	0.00	129.00	12	11,294	0.11%
2018/07/13	44	143.18	40	144.55	137.00	4	11,314	0.04%
2018/07/12	3	138.50	17	136.35	141.50	-14	11,102	-0.13%
2018/07/11	6	130.25	42	133.07	129.00	-36	11,253	-0.32%
2018/07/10	41	132.65	7	133.86	137.00	34	11,309	0.30%
2018/07/09	3	130.17	5	131.70	127.00	-2	11,156	-0.02%
2018/07/06	16	125.19	38.8	132.37	124.00	-22.8	11,024	-0.21%
2018/07/05	41	133.89	49	133.51	127.00	-8	10,757	-0.07%
2018/07/04	39	134.99	10	133.05	135.50	29	10,634	0.27%
2018/07/03	23	139.11	20	135.08	135.00	3	10,392	0.03%
2018/07/02	2	123.00	21.4	129.72	130.00	-19.4	9,974	-0.19%
2018/06/29	1	120.50	41	120.06	118.50	-40	9,761	-0.41%
2018/06/28	38.5	119.61	24	112.00	113.50	14.5	9,638	0.15%
2018/06/27	10	111.00	0	0.00	113.50	10	9,556	0.10%
2018/06/20	48	100.06	0	0.00	98.00	48	10,072	0.48%
2018/06/19	42	109.61	0	0.00	108.50	42	10,238	0.41%
2018/06/15	12	111.00	0	0.00	111.00	12	10,374	0.12%
2018/06/14	0.5	110.50	0.1	110.50	111.50	0.4	10,494	0.00%
2018/06/13	3.5	106.00	1	106.00	106.00	2.5	10,469	0.02%
2018/06/12	129	119.29	198	121.05	117.50	-69	10,462	-0.66%	大買/大賣/
2018/06/11	10	117.55	9	118.50	121.50	1	10,078	0.01%
2018/06/08	18	105.78	12.1	108.76	110.50	5.9	9,620	0.06%
2018/06/06	0	0.00	7	90.14	91.40	-7	9,048	-0.08%
2018/06/05	5	84.40	5	83.10	83.10	0	8,885	0.00%
2018/06/04	2	84.15	6	84.08	83.80	-4	8,791	-0.05%
2018/06/01	2	81.65	1	82.00	81.60	1	8,678	0.01%
2018/05/31	9	83.82	7	83.53	80.50	2	8,610	0.02%
2018/05/30	18	83.76	12	83.02	82.90	6	8,463	0.07%
2018/05/29	6	89.35	6	88.02	87.50	0	8,294	0.00%
2018/05/28	7	89.06	2	90.00	88.30	5	8,104	0.06%
2018/05/25	10	83.78	10	82.00	83.20	0	7,759	0.00%
2018/05/24	1	77.00	2	75.50	77.80	-1	7,697	-0.01%
2018/05/23	1	76.00	8	75.00	76.00	-7	7,684	-0.09%
2018/05/22	3	80.17	1	80.00	81.00	2	7,632	0.03%
2018/05/21	1	77.00	0.6	78.80	79.20	0.4	7,568	0.01%
2018/05/18	1	72.60	0	0.00	72.00	1	7,525	0.01%
2018/05/15	0	0.00	1	84.80	83.00	-1	7,414	-0.01%
2018/05/14	6	82.07	7	82.50	82.50	-1	7,340	-0.01%
2018/05/11	48	83.75	36	79.22	78.10	12	7,240	0.17%
2018/05/10	31	79.90	20.3	80.11	81.90	10.7	6,556	0.16%
2018/05/09	27	68.46	34	72.11	74.50	-7	6,089	-0.11%
2018/05/08	34	66.55	50	67.19	67.80	-16	5,792	-0.28%
2018/05/07	10	61.50	17	63.31	64.90	-7	5,424	-0.13%
2018/05/04	10	59.89	8	60.80	59.00	2	5,194	0.04%
2018/05/03	9	57.41	9	57.40	58.30	0	5,012	0.00%
2018/05/02	8	56.35	10	56.65	58.10	-2	4,902	-0.04%
2018/04/30	5	52.90	5	53.10	53.10	0	4,896	0.00%
2018/04/27	4	53.10	4	53.83	55.60	0	4,914	0.00%
2018/04/26	2	53.15	2	50.90	51.00	0	4,957	0.00%
2018/04/25	1	52.40	0	0.00	52.40	1	4,934	0.02%
2018/04/24	0	0.00	35	53.82	53.80	-35	4,885	-0.72%
2018/04/23	5	58.34	5	58.76	58.00	0	4,803	0.00%
2018/04/20	1	57.30	5	57.10	57.10	-4	4,745	-0.08%
2018/04/19	21	60.13	17	60.09	58.60	4	4,687	0.09%
2018/04/18	48	56.67	8	57.28	57.80	40	4,472	0.89%
2018/04/17	7	58.90	10	58.04	56.70	-3	4,396	-0.07%
2018/04/16	16	55.54	16	56.23	58.00	0	4,006	0.00%
2018/04/13	0	0.00	1	52.80	52.80	-1	3,838	-0.03%
2018/04/12	2	53.50	1	53.20	52.80	1	3,967	0.03%
2018/04/11	11	54.57	25	53.88	52.50	-14	4,005	-0.35%
2018/04/10	27	53.99	13	54.56	53.40	14	4,108	0.34%
2018/04/09	0	0.00	1	51.70	51.00	-1	4,150	-0.02%
2018/04/02	10	51.95	12	51.20	51.20	-2	4,176	-0.05%
2018/03/31	7	51.97	3	51.20	51.00	4	4,171	0.10%
2018/03/30	33	54.69	34	52.07	51.60	-1	4,201	-0.02%
2018/03/29	3	53.90	10	52.80	52.80	-7	4,121	-0.17%
2018/03/28	20	54.20	20	52.88	52.80	0	4,244	0.00%
2018/03/27	16	52.16	11	54.55	54.70	5	4,394	0.11%
2018/03/23	9	50.78	6	51.75	50.40	3	4,280	0.07%
2018/03/22	3	50.22	6	50.87	51.00	-3	4,205	-0.07%
2018/03/21	5	46.49	5	46.74	48.10	0	4,166	0.00%
2018/03/20	23	46.89	23	45.65	45.05	0	4,033	0.00%
2018/03/16	0	0.00	1	45.30	44.30	-1	3,940	-0.03%
2018/03/15	1	45.45	1	44.10	45.50	0	3,915	0.00%
2018/03/14	0	0.00	5	42.75	42.75	-5	3,848	-0.13%
2018/03/06	2	43.10	10	42.75	42.75	-8	3,992	-0.20%
2018/03/05	2	44.88	2	44.15	43.65	0	4,016	0.00%
2018/02/26	4	43.60	1	43.95	43.50	3	4,529	0.07%
2018/02/23	6	44.51	6	43.15	43.15	0	4,519	0.00%
2018/02/22	1	44.05	6	43.73	43.85	-5	4,563	-0.11%
2018/02/21	5	43.55	5	43.73	44.00	0	4,575	0.00%
2018/02/09	0	0.00	1	40.70	40.50	-1	4,606	-0.02%
2018/02/08	1	42.80	1	42.30	41.60	0	4,675	0.00%
2018/02/07	5	42.81	2	42.70	42.00	3	4,637	0.06%
2018/02/06	10	41.88	0	0.00	40.30	10	4,610	0.22%
2018/01/30	0	0.00	7	43.90	43.90	-7	4,491	-0.16%
2018/01/29	3	43.95	3	44.28	44.95	0	4,479	0.00%
2018/01/26	2	43.30	2	43.60	43.30	0	4,482	0.00%
2018/01/25	0	0.00	3	46.00	44.30	-3	4,479	-0.07%
2018/01/24	1	46.50	0	0.00	45.75	1	4,462	0.02%
2018/01/23	3	45.02	3	44.95	44.95	0	4,327	0.00%
2018/01/22	3	45.30	4	45.44	45.95	-1	4,281	-0.02%
2018/01/19	1	43.80	3	43.35	43.80	-2	4,164	-0.05%
2018/01/18	0	0.00	5	41.60	41.60	-5	4,152	-0.12%
2018/01/17	2	41.63	0	0.00	41.45	2	4,178	0.05%
2018/01/16	0	0.00	1	42.60	42.40	-1	4,167	-0.02%
2018/01/15	2	41.80	3	41.47	41.35	-1	4,170	-0.02%
2018/01/12	3	42.75	2	42.40	42.40	1	4,154	0.02%
2018/01/11	2	44.20	2	42.50	42.50	0	4,154	0.00%
2018/01/10	4	43.65	4	42.95	42.95	0	4,151	0.00%
2018/01/09	5	43.05	13	43.35	43.80	-8	4,210	-0.19%
2018/01/08	3	44.40	2	44.68	44.70	1	4,152	0.02%
2018/01/05	0	0.00	1	41.83	43.40	-1	4,013	-0.03%
2018/01/03	2	40.48	7	40.79	40.85	-5	3,841	-0.13%