信昌電 (6173)-國票-北高雄券商分點個股進出

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
44.50
漲跌
▼0.55
漲幅
-1.22%
成交量
628張
產業
上櫃電子零組件類股
519人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/05	9	49.61	4	48.65	48.70	5	667	0.75%
2024/12/04	5	49.50	0	0.00	49.95	5	547	0.91%
2024/12/03	0	0.00	1	46.65	46.35	-1	442	-0.23%
2024/12/02	1	45.70	1	46.00	45.45	0	388	0.00%
2024/11/29	0	0.00	1	43.85	43.95	-1	343	-0.29%
2024/11/27	1	42.65	0	0.00	42.60	1	342	0.29%
2024/11/25	0	0.00	1	43.80	44.00	-1	349	-0.29%
2024/11/18	1	42.35	0	0.00	42.35	1	374	0.27%
2024/11/15	0	0.00	1	43.30	42.80	-1	376	-0.27%
2024/11/14	1	42.75	0	0.00	42.75	1	382	0.26%
2024/11/06	0	0.00	1	45.05	44.90	-1	420	-0.24%
2024/10/24	0	0.00	13	47.97	48.00	-13	518	-2.51%
2024/10/23	2	48.35	0	0.00	48.25	2	524	0.38%
2024/09/26	5	49.68	2	48.58	48.55	3	1,295	0.23%
2024/09/13	0	0.00	2	49.10	48.10	-2	2,065	-0.10%
2024/09/12	0	0.00	1	45.85	48.25	-1	2,053	-0.05%
2024/09/11	1	44.95	0	0.00	44.95	1	2,050	0.05%
2024/09/05	0	0.00	0.1	46.25	45.30	-0.1	2,114	0.00%
2024/09/04	1	45.95	0	0.00	45.90	1	2,113	0.05%
2024/08/15	2	48.18	2	47.75	47.75	0	2,225	0.00%
2024/08/08	0	0.00	4	47.10	46.90	-4	2,202	-0.18%
2024/08/07	0	0.00	0.3	46.60	46.90	-0.3	2,200	-0.01%
2024/08/05	1	45.35	0	0.00	44.75	1	2,186	0.05%
2024/08/01	0	0.00	1	51.70	51.60	-1	2,189	-0.05%
2024/07/31	1.3	51.34	0	0.00	50.70	1.3	2,365	0.05%
2024/07/26	0	0.00	1	50.20	50.30	-1	2,397	-0.04%
2024/07/22	11	52.22	12	51.02	50.90	-1	2,373	-0.04%
2024/07/19	1	52.50	1	53.60	52.40	0	2,353	0.00%
2024/07/18	0	0.00	2	55.90	56.10	-2	2,306	-0.09%
2024/07/17	4	58.43	8	58.34	57.80	-4	2,262	-0.18%
2024/07/16	5	56.68	4	56.73	57.00	1	2,038	0.05%
2024/07/11	3	54.97	5	54.76	55.30	-2	1,827	-0.11%
2024/07/03	6	53.70	0	0.00	52.90	6	1,676	0.36%
2024/07/01	2	54.15	0	0.00	53.40	2	1,659	0.12%
2024/06/28	0	0.00	1	54.90	54.90	-1	1,659	-0.06%
2024/06/27	1	53.60	0	0.00	53.00	1	1,679	0.06%
2024/06/26	3	55.20	4	54.40	54.30	-1	1,657	-0.06%
2024/06/25	8	55.90	4	55.05	55.10	4	1,612	0.25%
2024/06/24	13	56.34	10	57.09	56.60	3	1,459	0.21%
2024/06/21	1	52.00	5	52.70	54.00	-4	1,155	-0.35%
2024/06/20	1	49.85	0	0.00	51.00	1	987	0.10%
2024/06/19	2	49.90	0	0.00	49.05	2	966	0.21%
2024/06/14	1	49.90	2	50.10	49.75	-1	946	-0.11%
2024/06/13	0	0.00	1	49.00	49.05	-1	901	-0.11%
2024/06/11	1	48.70	0	0.00	48.45	1	901	0.11%
2024/05/31	1	49.45	1	50.20	49.20	0	892	0.00%
2024/05/30	1	48.35	0	0.00	48.30	1	852	0.12%
2024/05/27	0	0.00	1	48.60	48.25	-1	836	-0.12%
2024/05/23	1	46.90	0	0.00	46.50	1	816	0.12%
2024/05/07	0	0.00	1	47.45	47.80	-1	795	-0.13%
2024/05/06	3	48.33	1	50.80	48.05	2	770	0.26%
2024/05/03	0	0.00	1	49.05	49.05	-1	593	-0.17%
2024/04/29	0	0.00	2	44.15	44.15	-2	543	-0.37%
2024/04/17	0	0.00	1	43.80	43.70	-1	645	-0.15%
2024/04/10	1	46.80	0	0.00	46.60	1	650	0.15%
2024/04/08	0	0.00	1	47.55	47.20	-1	648	-0.15%
2024/04/02	1	47.50	0	0.00	47.30	1	628	0.16%
2024/04/01	1	47.40	0	0.00	47.75	1	612	0.16%
2024/03/27	0	0.00	5	44.75	44.85	-5	545	-0.92%
2024/03/21	0	0.00	1	45.05	45.10	-1	581	-0.17%
2024/03/04	1	46.00	0	0.00	46.00	1	1,126	0.09%
2024/02/29	0	0.00	1	46.75	46.70	-1	1,283	-0.08%
2024/02/22	0	0.00	1	46.15	46.60	-1	1,372	-0.07%
2024/02/05	1	44.85	0	0.00	44.60	1	1,376	0.07%
2024/01/18	7	46.38	7	46.90	47.60	0	1,585	0.00%
2024/01/17	1	47.90	1	46.95	46.50	0	1,555	0.00%
2023/12/18	0	0.00	2	51.00	50.60	-2	1,478	-0.14%
2023/12/12	0	0.00	1	52.00	50.80	-1	1,445	-0.07%
2023/12/11	1	52.10	0	0.00	51.80	1	1,438	0.07%
2023/12/06	0	0.00	1	51.80	51.90	-1	1,407	-0.07%
2023/12/04	1	53.90	2	53.50	53.00	-1	1,415	-0.07%
2023/11/30	3	55.07	0	0.00	54.50	3	1,446	0.21%
2023/11/29	13	55.16	11	54.31	54.80	2	1,577	0.13%
2023/11/28	17	52.20	14	52.30	52.50	3	1,449	0.21%
2023/11/27	3	49.33	0	0.00	49.00	3	1,337	0.22%
2023/11/24	1	48.75	1	49.70	48.55	0	1,305	0.00%
2023/11/03	0	0.00	4	48.45	48.10	-4	1,258	-0.32%
2023/11/02	1	47.90	15	46.64	46.85	-14	1,214	-1.15%
2023/11/01	5	46.02	5	47.28	45.75	0	1,159	0.00%
2023/10/26	1	44.20	0	0.00	44.20	1	1,088	0.09%
2023/10/24	0	0.00	1	45.05	45.65	-1	1,089	-0.09%
2023/10/13	1	45.10	0	0.00	45.05	1	1,124	0.09%
2023/10/12	0	0.00	1	45.55	45.50	-1	1,132	-0.09%
2023/10/11	10	44.00	1	44.85	44.00	9	1,129	0.80%
2023/10/05	4	45.10	0	0.00	44.85	4	1,140	0.35%
2023/09/21	0	0.00	5	45.75	45.60	-5	1,187	-0.42%
2023/09/19	13	48.63	13	49.88	48.50	0	1,160	0.00%
2023/09/15	0	0.00	1	48.85	49.15	-1	1,141	-0.09%
2023/09/12	0	0.00	2	48.73	48.70	-2	1,173	-0.17%
2023/09/11	0	0.00	2	48.20	48.10	-2	1,207	-0.17%
2023/09/08	1	50.00	0	0.00	49.75	1	1,202	0.08%
2023/09/07	0	0.00	1	52.00	50.20	-1	1,190	-0.08%
2023/09/06	3	51.03	8	51.18	51.10	-5	1,165	-0.43%
2023/09/05	8	52.15	2	52.00	52.10	6	1,139	0.53%
2023/09/04	24	52.95	11	53.68	51.80	13	1,068	1.22%
2023/08/31	0	0.00	3	46.45	47.25	-3	722	-0.42%
2023/08/29	3	47.00	0	0.00	46.15	3	732	0.41%
2023/08/25	1	44.75	7	46.03	45.05	-6	673	-0.89%
2023/08/22	0	0.00	1	43.95	43.80	-1	642	-0.16%
2023/08/21	3	43.35	3	43.60	43.60	0	635	0.00%
2023/08/18	6	44.17	0	0.00	43.85	6	634	0.95%
2023/08/16	0	0.00	1	42.85	42.75	-1	614	-0.16%
2023/08/15	1	42.50	0	0.00	42.25	1	621	0.16%
2023/07/19	0	0.00	1	42.50	42.20	-1	819	-0.12%
2023/07/18	2	44.00	0	0.00	43.75	2	809	0.25%
2023/07/17	1	44.60	0	0.00	44.50	1	799	0.13%
2023/07/13	0	0.00	12	43.78	43.15	-12	790	-1.52%
2023/07/06	1	43.95	1	44.20	44.25	0	810	0.00%
2023/07/05	1	44.80	1	44.45	44.30	0	823	0.00%
2023/06/27	0	0.00	1	43.00	42.50	-1	785	-0.13%
2023/06/21	0	0.00	1	43.35	43.50	-1	784	-0.13%
2023/06/16	15	44.75	0	0.00	43.95	15	773	1.94%
2023/06/15	0	0.00	3	43.52	44.85	-3	731	-0.41%
2023/06/14	0	0.00	0.1	42.09	43.05	-0.1	690	-0.01%
2023/06/12	1	41.50	0	0.00	41.55	1	685	0.15%
2023/06/09	1	42.40	0	0.00	42.30	1	681	0.15%
2023/06/05	0	0.00	2	44.45	44.00	-2	692	-0.29%
2023/05/29	1	43.30	0	0.00	43.30	1	677	0.15%
2023/05/26	0	0.00	1	43.20	42.50	-1	686	-0.15%
2023/05/19	7	42.68	7	43.05	42.55	0	771	0.00%
2023/05/10	0	0.00	3	42.95	42.60	-3	767	-0.39%
2023/05/08	5	44.20	1	44.05	43.50	4	725	0.55%
2023/05/05	0	0.00	1	42.00	42.00	-1	618	-0.16%
2023/05/04	0	0.00	1	38.10	38.20	-1	609	-0.16%
2023/04/25	0	0.00	0	39.05	38.05	0	640	0.00%
2023/04/19	1	40.95	0	0.00	40.40	1	630	0.16%
2023/04/18	0	0.00	3	41.75	41.15	-3	628	-0.48%
2023/04/14	0	0.00	9	42.02	41.65	-9	622	-1.45%
2023/04/12	1	41.60	5	41.96	41.85	-4	589	-0.68%
2023/04/11	6	40.83	0	0.00	40.90	6	571	1.05%
2023/03/31	0	0.00	4	39.70	39.45	-4	540	-0.74%
2023/03/29	5	38.31	0	0.00	38.30	5	544	0.92%
2023/03/28	11	39.38	0	0.00	38.35	11	545	2.02%
2023/03/10	4	39.80	4	39.25	39.50	0	553	0.00%
2023/02/17	0	0.00	19.1	42.25	43.00	-19.1	439	-4.35%
2023/02/16	4	40.95	2	41.05	41.05	2	379	0.53%
2023/02/14	3	38.78	3	39.00	39.00	0	329	0.00%
2023/02/06	0	38.50	0	0.00	38.30	0	336	0.00%
2023/02/03	2	40.25	2	39.15	39.05	0	337	0.00%
2022/12/16	0	0.00	2	35.45	35.25	-2	297	-0.67%
2022/11/23	0	0.00	0	35.20	35.10	0	276	0.00%
2022/08/12	1	39.00	0	0.00	39.50	1	286	0.35%
2022/08/04	0.1	36.90	0	0.00	37.30	0.1	291	0.03%
2022/07/18	0	0.00	1	39.15	39.25	-1	307	-0.33%
2022/07/12	1	35.70	0	0.00	36.35	1	292	0.34%
2022/07/11	1	38.85	0	0.00	38.65	1	289	0.35%
2022/07/08	1	40.70	0.1	41.50	41.40	0.9	276	0.33%
2022/07/05	0	0.00	0.2	40.00	40.40	-0.2	277	-0.08%
2022/07/01	0.2	38.68	0	0.00	37.65	0.2	268	0.07%
2022/06/30	0	0.00	1	40.25	39.70	-1	259	-0.39%
2022/06/07	2	50.00	0	0.00	50.00	2	251	0.79%
2022/06/06	0	0.00	0	50.27	50.50	0	254	0.00%
2022/04/27	0	0.00	1	48.50	49.10	-1	348	-0.29%
2022/04/12	1	51.90	0	0.00	51.30	1	527	0.19%
2022/03/30	0	0.00	1	56.30	56.40	-1	708	-0.14%
2022/03/07	1	54.90	0	0.00	55.10	1	781	0.13%
2022/01/06	0	0.00	1	61.50	61.70	-1	1,436	-0.07%
2022/01/04	2	64.10	19	64.14	65.00	-17	1,372	-1.24%
2022/01/03	1	61.90	0	0.00	62.00	1	1,237	0.08%
2021/12/29	4	60.60	0	0.00	60.60	4	1,212	0.33%
2021/12/24	0	0.00	4	60.50	60.00	-4	1,239	-0.32%
2021/12/16	0	0.00	1	59.90	59.80	-1	1,250	-0.08%
2021/12/15	0	0.00	2	60.00	59.60	-2	1,253	-0.16%
2021/12/10	2	59.90	2	60.30	59.80	0	1,251	0.00%
2021/12/07	0	0.00	2	60.80	61.20	-2	1,242	-0.16%
2021/12/03	0	0.00	4	62.28	62.20	-4	1,241	-0.32%
2021/12/02	9	62.09	2	61.70	61.80	7	1,243	0.56%
2021/12/01	0	0.00	1	62.60	62.80	-1	1,240	-0.08%
2021/11/30	2	61.60	7	62.47	61.60	-5	1,238	-0.40%
2021/11/29	6	61.08	1	61.50	61.30	5	1,231	0.41%
2021/11/26	8	62.04	4	61.40	61.10	4	1,223	0.33%
2021/11/25	2	63.70	1	63.00	63.00	1	1,203	0.08%
2021/11/23	14	63.75	1	64.10	63.00	13	1,170	1.11%
2021/11/22	1	62.90	2	63.05	62.90	-1	1,099	-0.09%
2021/11/19	4	63.10	2	62.80	62.80	2	1,081	0.18%
2021/11/18	16	62.81	1	62.70	63.00	15	1,053	1.42%
2021/11/17	0	0.00	2	61.10	61.10	-2	959	-0.21%
2021/11/16	2	59.30	9	59.81	59.50	-7	923	-0.76%
2021/11/15	0	0.00	8	59.18	59.10	-8	935	-0.86%
2021/11/12	1	58.10	6	58.00	57.90	-5	941	-0.53%
2021/11/11	0	0.00	1	58.70	58.60	-1	961	-0.10%
2021/11/10	25	58.60	5	58.40	58.30	20	976	2.05%
2021/11/09	1	58.90	0	0.00	58.20	1	999	0.10%
2021/11/08	1	58.50	0	0.00	57.60	1	992	0.10%
2021/11/05	2	59.30	1	59.20	59.70	1	995	0.10%
2021/11/04	3	59.87	5	59.80	60.20	-2	994	-0.20%
2021/11/03	5	57.60	1	55.00	58.50	4	913	0.44%
2021/11/02	1	53.30	0	0.00	53.20	1	846	0.12%
2021/10/28	0	0.00	11	54.93	54.60	-11	891	-1.23%
2021/10/19	0	0.00	1	52.90	52.70	-1	1,527	-0.07%
2021/10/13	0	0.00	1	50.50	50.40	-1	2,287	-0.04%
2021/10/12	1	51.70	0	0.00	51.70	1	2,368	0.04%
2021/10/01	2	54.45	0	0.00	53.10	2	3,071	0.07%
2021/09/24	0	0.00	1	57.40	57.60	-1	3,579	-0.03%
2021/09/23	1	56.60	0	0.00	56.50	1	3,648	0.03%
2021/09/17	0	0.00	1	57.30	57.50	-1	3,722	-0.03%
2021/09/01	0	0.00	1	61.00	61.60	-1	3,991	-0.03%
2021/08/30	0	0.00	1	60.60	60.40	-1	4,001	-0.02%
2021/08/27	1	60.90	0	0.00	60.30	1	4,006	0.02%
2021/08/26	1	59.90	0	0.00	59.90	1	4,001	0.02%
2021/08/24	3	58.20	3	58.47	58.40	0	4,012	0.00%
2021/08/23	0	0.00	1	59.00	59.30	-1	4,022	-0.02%
2021/08/19	2	57.65	4	56.85	56.60	-2	4,035	-0.05%
2021/08/18	0	0.00	1	59.10	60.00	-1	4,028	-0.02%
2021/08/17	1	57.90	3	58.90	57.70	-2	4,060	-0.05%
2021/08/16	0	0.00	39	60.10	59.70	-39	4,066	-0.96%
2021/08/11	0	0.00	1	66.00	64.00	-1	4,100	-0.02%
2021/08/10	1	65.00	0	0.00	64.70	1	4,126	0.02%
2021/08/09	0	0.00	1	67.50	66.10	-1	4,149	-0.02%
2021/08/06	39	69.39	1	69.00	68.50	38	4,176	0.91%
2021/08/05	0	0.00	1	69.50	69.30	-1	4,188	-0.02%
2021/08/04	1	69.10	1	69.50	68.70	0	4,234	0.00%
2021/08/03	3	69.67	1	70.40	69.10	2	4,274	0.05%
2021/08/02	6	68.68	0	0.00	68.70	6	4,283	0.14%
2021/07/30	0	0.00	2	69.50	67.80	-2	4,328	-0.05%
2021/07/29	25	68.18	11	68.61	68.50	14	4,329	0.32%
2021/07/28	34	67.58	27	68.35	68.50	7	4,320	0.16%
2021/07/27	5	75.48	10	74.39	73.40	-5	4,285	-0.12%
2021/07/26	1	77.40	1	75.90	75.90	0	4,256	0.00%
2021/07/23	20	76.00	6	75.53	74.30	14	4,235	0.33%
2021/07/22	11	78.79	31	79.11	79.20	-20	4,227	-0.47%
2021/07/21	5	73.50	5	73.10	73.10	0	3,804	0.00%
2021/07/20	12	73.63	18	74.31	73.30	-6	3,772	-0.16%
2021/07/19	20	74.84	7	75.20	76.00	13	3,730	0.35%
2021/07/16	4	73.33	7	73.84	73.90	-3	3,668	-0.08%
2021/07/15	7	72.19	0	0.00	72.20	7	3,629	0.19%
2021/07/14	7	72.60	2	73.20	72.80	5	3,654	0.14%
2021/07/13	49	74.87	27	75.39	74.30	22	3,585	0.61%
2021/07/09	8	72.70	24.8	72.40	72.20	-16.8	3,319	-0.51%
2021/07/08	21	71.97	29	71.89	71.80	-8	3,293	-0.24%
2021/07/07	44	71.06	14	71.66	71.60	30	3,311	0.91%
2021/07/06	4	67.98	5	68.58	68.90	-1	3,143	-0.03%
2021/07/05	1	66.80	0	0.00	66.70	1	3,269	0.03%
2021/07/02	2	66.00	0	0.00	65.60	2	3,549	0.06%
2021/07/01	10	65.70	32	65.95	65.70	-22	3,642	-0.60%
2021/06/29	4	65.65	0	65.00	65.10	4	3,644	0.11%
2021/06/28	1	64.60	0	0.00	64.90	1	3,595	0.03%
2021/06/25	0	0.00	1	64.50	64.20	-1	3,629	-0.03%
2021/06/24	0	0.00	1	64.00	64.10	-1	3,674	-0.03%
2021/06/22	1	63.40	8	63.30	62.60	-7	3,713	-0.19%
2021/06/21	0.1	62.80	10	62.60	62.60	-9.9	3,716	-0.27%
2021/06/18	0	0.00	1	65.60	65.30	-1	3,751	-0.03%
2021/06/17	0	0.00	4	65.68	66.80	-4	3,826	-0.10%
2021/06/16	1	63.40	10	63.00	63.70	-9	3,748	-0.24%
2021/06/15	1	63.20	0	0.00	63.40	1	3,738	0.03%
2021/06/11	0	0.00	2	61.60	61.50	-2	3,713	-0.05%
2021/06/09	0	0.00	6	61.47	61.40	-6	3,761	-0.16%
2021/06/04	3	60.50	2	60.95	60.40	1	3,827	0.03%
2021/06/02	1	61.20	10	61.00	61.00	-9	3,858	-0.23%
2021/06/01	1	62.50	3	62.60	62.50	-2	3,853	-0.05%
2021/05/25	8	60.54	3	60.47	61.10	5	3,874	0.13%
2021/05/24	1	58.10	5	59.10	58.00	-4	3,878	-0.10%
2021/05/21	5	59.90	8	59.25	58.70	-3	3,914	-0.08%
2021/05/20	12	58.56	2	58.45	57.50	10	4,001	0.25%
2021/05/19	2.1	57.31	3	57.00	58.40	-0.9	4,066	-0.02%
2021/05/18	2	56.40	1	56.00	56.70	1	4,058	0.02%
2021/05/17	8	53.15	4	52.38	51.60	4	4,088	0.10%
2021/05/14	14	58.92	3	60.20	57.10	11	4,057	0.27%
2021/05/13	2	56.20	1	57.30	56.90	1	4,011	0.02%
2021/05/12	10	59.05	0	0.00	57.50	10	3,990	0.25%
2021/05/11	7	64.40	8	64.38	62.00	-1	3,935	-0.03%
2021/05/10	8	68.73	6	67.93	67.30	2	3,897	0.05%
2021/05/07	1	68.50	2	69.15	69.00	-1	3,889	-0.03%
2021/05/06	2	66.55	1	66.70	65.90	1	3,840	0.03%
2021/05/05	0.1	67.95	0	0.00	65.60	0.1	3,817	0.00%
2021/05/03	11.1	70.67	9	69.91	68.80	2.1	3,789	0.05%
2021/04/29	9	73.82	10	73.60	73.20	-1	3,743	-0.03%
2021/04/28	13.1	73.51	13	73.65	74.20	0.1	3,688	0.00%
2021/04/27	2	69.65	2	71.35	71.20	0	3,497	0.00%
2021/04/26	5	69.00	0	0.00	69.00	5	3,456	0.14%
2021/04/23	2	68.95	0	0.00	68.80	2	3,462	0.06%
2021/04/22	10.1	69.96	0	0.00	68.50	10.1	3,473	0.29%
2021/04/21	5.1	72.30	0	0.00	71.80	5.1	3,441	0.15%
2021/04/20	0.2	72.50	1	72.00	73.20	-0.8	3,452	-0.02%
2021/04/19	9	70.49	0	0.00	70.30	9	3,435	0.26%
2021/04/16	0	0.00	11	70.34	69.70	-11	3,654	-0.30%
2021/04/15	5	70.40	0	0.00	70.60	5	3,737	0.13%
2021/04/14	2	70.60	1	69.40	69.60	1	3,748	0.03%
2021/04/13	0	0.00	2	73.90	70.60	-2	3,731	-0.05%
2021/04/12	9	75.56	4	75.90	74.90	5	3,660	0.14%
2021/04/09	14	75.13	10	74.83	74.80	4	3,529	0.11%
2021/04/08	18	73.07	36	72.59	74.50	-18	3,342	-0.54%
2021/04/07	2	70.15	15	69.80	70.30	-13	3,081	-0.42%
2021/04/06	4	69.68	8	69.50	69.90	-4	3,078	-0.13%
2021/04/01	5	67.60	2	67.95	68.20	3	3,004	0.10%
2021/03/31	2	67.95	0	0.00	67.40	2	3,007	0.07%
2021/03/30	6	68.42	1	68.70	68.00	5	3,170	0.16%
2021/03/29	6	67.58	3	67.97	68.00	3	3,158	0.09%
2021/03/26	0	0.00	7	67.23	67.10	-7	3,138	-0.22%
2021/03/25	5	65.80	10	66.04	65.80	-5	3,161	-0.16%
2021/03/24	2	67.10	3	67.10	67.10	-1	3,182	-0.03%
2021/03/23	18	68.83	15	67.23	67.60	3	3,249	0.09%
2021/03/22	19	68.16	1	67.10	68.20	18	3,243	0.56%
2021/03/19	5	65.00	0	0.00	65.00	5	3,258	0.15%
2021/03/16	8	66.41	13	66.48	66.00	-5	3,957	-0.13%
2021/03/15	1	64.20	1	65.40	65.30	0	4,366	0.00%
2021/03/12	5	64.84	0	0.00	64.80	5	4,388	0.11%
2021/03/11	1	65.40	1	64.70	65.10	0	4,451	0.00%
2021/03/10	0	64.06	0	0.00	63.20	0	4,422	0.00%
2021/03/08	3	64.60	0	0.00	64.50	3	4,512	0.07%
2021/03/04	2	66.65	1	67.70	66.30	1	4,720	0.02%
2021/03/03	6	66.63	17	66.25	67.10	-11	4,717	-0.23%
2021/03/02	10	65.60	5	66.60	65.50	5	4,733	0.11%
2021/02/26	0	0.00	1	67.10	67.00	-1	4,836	-0.02%
2021/02/25	8	68.06	0	0.00	67.90	8	4,996	0.16%
2021/02/24	5	67.20	1	69.10	67.40	4	5,040	0.08%
2021/02/23	1	69.30	8	69.13	69.00	-7	5,273	-0.13%
2021/02/22	34	68.98	34	68.79	69.00	0	5,389	0.00%
2021/02/19	11	65.65	1	67.30	67.00	10	5,353	0.19%
2021/02/17	15	65.20	0	0.00	64.50	15	5,434	0.28%
2021/02/05	0	0.00	1	61.60	61.60	-1	5,467	-0.02%
2021/02/04	2	61.10	0	0.00	60.90	2	5,622	0.04%
2021/02/01	0	0.00	2	59.60	59.90	-2	6,368	-0.03%
2021/01/29	0	0.00	2	60.60	60.40	-2	6,507	-0.03%
2021/01/25	0	0.00	1	64.80	63.70	-1	7,649	-0.01%
2021/01/22	1	62.20	2	61.85	63.30	-1	7,619	-0.01%
2021/01/21	0	0.00	1	63.60	61.30	-1	7,605	-0.01%
2021/01/20	0	0.00	1	63.70	62.80	-1	7,577	-0.01%
2021/01/19	0	0.00	1	66.30	66.20	-1	7,534	-0.01%
2021/01/15	0	0.00	6	67.92	67.00	-6	7,514	-0.08%
2021/01/14	1	68.00	1	68.40	69.00	0	7,467	0.00%
2021/01/13	7	67.99	2	68.15	68.30	5	7,433	0.07%
2021/01/12	4	66.90	16	67.65	67.20	-12	7,388	-0.16%
2021/01/11	15	71.66	10	70.68	68.90	5	7,324	0.07%
2021/01/08	7	66.36	11	67.31	67.60	-4	7,102	-0.06%
2021/01/07	1	65.50	0	0.00	65.40	1	6,988	0.01%
2021/01/06	6	65.07	2	64.90	64.90	4	6,963	0.06%
2021/01/05	0	0.00	2	67.60	67.00	-2	6,910	-0.03%
2021/01/04	0	0.00	4	66.45	66.20	-4	6,848	-0.06%
2020/12/31	2	66.95	1	67.90	66.60	1	6,834	0.01%
2020/12/30	6	67.30	7	67.17	67.30	-1	6,800	-0.01%
2020/12/29	4	67.28	9	67.09	66.70	-5	6,763	-0.07%
2020/12/28	0	0.00	1	65.80	65.80	-1	6,659	-0.02%
2020/12/25	3	65.77	2	65.95	65.80	1	6,631	0.02%
2020/12/24	19	67.85	11	66.46	66.10	8	6,638	0.12%
2020/12/23	1	64.70	2	63.55	64.80	-1	6,457	-0.02%
2020/12/22	1	65.80	1	65.60	63.50	0	6,439	0.00%
2020/12/21	1	64.60	0	0.00	64.60	1	6,415	0.02%
2020/12/18	1	65.50	8	65.50	65.00	-7	6,365	-0.11%
2020/12/17	2	65.40	2	65.80	66.50	0	6,316	0.00%
2020/12/16	7	67.36	1	67.30	67.30	6	6,240	0.10%
2020/12/15	5	70.12	0	0.00	66.30	5	6,205	0.08%
2020/12/14	9	71.67	4	71.43	70.70	5	6,088	0.08%
2020/12/11	17	71.24	21	70.88	71.60	-4	6,031	-0.07%
2020/12/10	23	71.23	37.3	70.48	70.00	-14.3	5,796	-0.25%
2020/12/09	38	69.35	39	68.55	70.20	-1	5,449	-0.02%
2020/12/07	4	66.48	4	65.70	65.20	0	4,955	0.00%
2020/12/04	0	0.00	7	65.34	66.00	-7	4,874	-0.14%
2020/12/03	5	65.98	16	65.56	65.30	-11	4,855	-0.23%
2020/12/02	22	64.89	0	0.00	64.80	22	4,781	0.46%
2020/12/01	16	66.18	25	65.92	65.80	-9	4,740	-0.19%
2020/11/30	1	65.10	11	64.85	64.30	-10	4,559	-0.22%
2020/11/27	3	64.33	3	64.43	64.30	0	4,527	0.00%
2020/11/26	7	63.96	1	64.10	64.30	6	4,548	0.13%
2020/11/25	2	63.00	0	0.00	63.30	2	4,518	0.04%
2020/11/24	28	66.13	16	66.71	65.00	12	4,402	0.27%
2020/11/23	5	65.70	0	0.00	66.40	5	4,245	0.12%
2020/11/20	40	68.28	40	67.63	66.10	0	4,237	0.00%
2020/11/19	13	65.52	10	64.98	66.40	3	3,957	0.08%
2020/11/18	7	64.43	4	63.80	64.20	3	3,780	0.08%
2020/11/17	1	63.90	18	62.92	62.80	-17	3,707	-0.46%
2020/11/16	8	64.81	63	64.84	64.10	-55	3,670	-1.50%
2020/11/13	1	64.50	5	64.46	64.50	-4	3,596	-0.11%
2020/11/12	64	64.52	32	64.56	64.20	32	3,501	0.91%
2020/11/11	147	64.43	94	64.32	63.90	53	3,355	1.58%	大買/
2020/11/10	19	61.49	21	60.17	61.90	-2	2,916	-0.07%
2020/11/09	5	61.30	3	62.00	60.60	2	2,751	0.07%
2020/11/06	4	61.53	1	61.20	60.10	3	2,648	0.11%
2020/11/05	3	60.17	2	60.55	61.50	1	2,593	0.04%
2020/11/04	9	60.11	6	60.40	60.90	3	2,456	0.12%
2020/11/03	0	0.00	12	55.55	58.70	-12	1,875	-0.64%
2020/11/02	1	53.10	1	53.40	53.40	0	1,662	0.00%
2020/10/27	0	0.00	5	55.48	55.40	-5	1,880	-0.27%
2020/10/26	0	0.00	2	55.80	55.80	-2	1,880	-0.11%
2020/10/22	0	0.00	2	54.60	54.20	-2	1,880	-0.11%
2020/10/20	0	0.00	3	55.57	55.30	-3	1,901	-0.16%
2020/10/19	2	54.70	0	0.00	54.70	2	1,894	0.11%
2020/10/16	0	0.00	8	55.20	54.10	-8	1,897	-0.42%
2020/10/15	3	54.20	0	0.00	54.20	3	1,874	0.16%
2020/10/14	2	54.10	0	0.00	54.00	2	1,873	0.11%
2020/10/08	2	53.75	1	54.10	53.70	1	1,870	0.05%
2020/10/06	1	53.50	0	0.00	53.50	1	1,901	0.05%
2020/09/30	4	52.48	3	51.63	52.90	1	1,956	0.05%
2020/09/29	4	53.23	3	53.30	52.10	1	1,989	0.05%
2020/09/25	3	51.07	0	0.00	50.80	3	2,054	0.15%
2020/09/24	0	0.00	2	52.60	51.70	-2	2,058	-0.10%
2020/09/22	1	53.50	1	54.10	53.60	0	2,063	0.00%
2020/09/21	1	54.50	0	0.00	54.20	1	2,082	0.05%
2020/09/17	4	55.30	3	55.77	55.50	1	2,063	0.05%
2020/09/16	1	56.00	2	55.85	55.30	-1	2,061	-0.05%
2020/09/15	0	0.00	1	55.20	55.00	-1	2,007	-0.05%
2020/09/14	2	54.00	1	54.60	54.50	1	2,001	0.05%
2020/09/11	0	0.00	1	53.20	53.20	-1	2,004	-0.05%
2020/09/09	1	53.30	0	0.00	54.30	1	2,026	0.05%
2020/09/08	1	54.40	0	0.00	53.70	1	2,034	0.05%
2020/09/04	1	53.70	0	0.00	53.90	1	2,070	0.05%
2020/09/02	3	55.37	0	0.00	54.80	3	2,096	0.14%
2020/09/01	1	55.10	5	55.74	55.50	-4	2,127	-0.19%
2020/08/31	0	0.00	2	54.45	54.00	-2	2,184	-0.09%
2020/08/27	7	53.97	3	54.30	53.70	4	2,341	0.17%
2020/08/26	1	54.10	3	53.97	54.10	-2	2,335	-0.09%
2020/08/25	5	52.42	1	51.90	52.20	4	2,313	0.17%
2020/08/21	2	51.90	1	51.90	51.80	1	2,312	0.04%
2020/08/20	3	52.30	4	52.10	51.00	-1	2,321	-0.04%
2020/08/19	1	53.80	3	54.20	54.40	-2	2,296	-0.09%
2020/08/17	1	56.20	13	56.24	55.50	-12	2,278	-0.53%
2020/08/14	1	54.80	0	0.00	55.30	1	2,269	0.04%
2020/08/12	4	55.50	0	0.00	55.20	4	2,287	0.17%
2020/08/11	5	56.50	7	57.89	55.80	-2	2,272	-0.09%
2020/08/10	3	56.77	2	56.70	57.50	1	2,196	0.05%
2020/08/07	6	57.30	7	57.59	57.30	-1	2,208	-0.05%
2020/08/06	4	56.20	6	56.72	56.30	-2	2,128	-0.09%
2020/08/05	22	55.63	26	54.33	56.70	-4	2,022	-0.20%
2020/08/04	6	51.32	2.1	51.61	52.00	3.9	1,842	0.21%
2020/08/03	2	50.85	1	51.10	50.50	1	1,865	0.05%
2020/07/31	2	50.50	1	50.20	50.10	1	1,878	0.05%
2020/07/27	1	51.80	0	0.00	51.60	1	2,241	0.04%
2020/07/24	11	52.25	0	0.00	51.70	11	2,265	0.49%
2020/07/23	1	52.70	0	0.00	52.40	1	2,321	0.04%
2020/07/22	0	0.00	3	52.93	53.10	-3	2,402	-0.12%
2020/07/21	3	52.10	1	52.80	51.60	2	2,443	0.08%
2020/07/20	2	51.60	0	0.00	51.10	2	2,519	0.08%
2020/07/17	1	51.60	0	0.00	51.30	1	2,629	0.04%
2020/07/16	2	52.05	0	0.00	52.30	2	2,682	0.07%
2020/07/15	1	52.60	0	0.00	51.70	1	2,739	0.04%
2020/07/14	1	52.90	0	0.00	52.50	1	2,823	0.04%
2020/07/13	0	0.00	1	54.00	55.10	-1	3,018	-0.03%
2020/07/09	2	56.15	3	56.33	55.90	-1	3,138	-0.03%
2020/07/08	0	0.00	1	57.50	56.80	-1	3,152	-0.03%
2020/07/07	1	57.30	5	57.08	57.90	-4	3,248	-0.12%
2020/07/06	3	56.20	4	55.05	56.40	-1	3,367	-0.03%
2020/07/03	1	54.80	0	0.00	54.50	1	3,486	0.03%
2020/07/02	5	54.78	1	54.60	55.00	4	3,551	0.11%
2020/06/30	1	53.20	4	53.38	53.80	-3	3,573	-0.08%
2020/06/23	0	0.00	1	55.00	54.70	-1	3,628	-0.03%
2020/06/19	2	55.10	1	56.10	55.00	1	3,710	0.03%
2020/06/17	1	55.70	0	0.00	55.40	1	3,750	0.03%
2020/06/16	0	0.00	1	56.00	56.00	-1	3,814	-0.03%
2020/06/15	1	54.50	0	0.00	54.50	1	3,866	0.03%
2020/06/12	1	54.80	2	55.15	55.40	-1	3,913	-0.03%
2020/06/09	1	58.60	1	59.20	58.50	0	4,054	0.00%
2020/06/08	0	0.00	12	59.10	59.00	-12	4,095	-0.29%
2020/06/05	4	59.15	7	59.27	58.90	-3	4,081	-0.07%
2020/06/04	14	58.56	4	58.90	58.10	10	4,023	0.25%
2020/06/03	2	56.20	3	56.47	56.20	-1	3,911	-0.03%
2020/06/02	1	56.00	0.2	55.60	55.80	0.8	3,911	0.02%
2020/06/01	0	0.00	1	56.60	56.10	-1	3,922	-0.03%
2020/05/25	4	54.40	0	0.00	55.30	4	4,121	0.10%
2020/05/21	1	56.70	0	0.00	55.90	1	4,225	0.02%
2020/05/14	0	0.00	10	56.85	56.10	-10	4,569	-0.22%
2020/05/13	1	58.60	3	57.50	58.40	-2	4,561	-0.04%
2020/05/12	5	57.96	0	0.00	57.90	5	4,570	0.11%
2020/05/11	1	58.00	0	0.00	58.20	1	4,593	0.02%
2020/05/08	0	0.00	2	58.40	57.50	-2	4,647	-0.04%
2020/05/07	2	58.70	1	58.40	58.70	1	4,641	0.02%
2020/05/06	11	58.65	0	0.00	58.40	11	4,650	0.24%
2020/05/05	5	60.20	8	60.48	59.00	-3	4,665	-0.06%
2020/05/04	2	57.65	1	58.40	58.40	1	4,627	0.02%
2020/04/30	15	60.26	18	60.04	59.80	-3	4,720	-0.06%
2020/04/29	0	0.00	1	58.00	58.30	-1	4,621	-0.02%
2020/04/28	5	57.66	6	57.60	57.50	-1	4,640	-0.02%
2020/04/27	4	57.88	22	57.13	57.50	-18	4,619	-0.39%
2020/04/23	4	57.63	6	56.83	56.50	-2	4,548	-0.04%
2020/04/22	33	56.90	9	56.70	57.20	24	4,547	0.53%
2020/04/21	12	55.41	0	0.00	54.80	12	4,497	0.27%
2020/04/20	4	56.53	15	56.84	56.90	-11	4,586	-0.24%
2020/04/17	6	57.23	6	56.65	55.70	0	4,595	0.00%
2020/04/16	8	57.25	8	57.33	57.00	0	4,567	0.00%
2020/04/15	5	55.44	5	56.18	56.90	0	4,479	0.00%
2020/04/14	2	51.90	2	51.50	51.80	0	4,516	0.00%
2020/04/10	0	0.00	1	53.60	51.80	-1	4,886	-0.02%
2020/04/09	10	52.43	3	51.90	51.60	7	5,264	0.13%
2020/04/08	4	48.65	68	49.99	50.70	-64	5,168	-1.24%
2020/04/07	2	46.13	0	0.00	46.10	2	5,205	0.04%
2020/04/06	0	0.00	1	42.80	43.60	-1	5,481	-0.02%
2020/03/30	0	0.00	1	41.25	42.00	-1	6,628	-0.02%
2020/03/27	3	42.85	0	0.00	41.80	3	6,880	0.04%
2020/03/26	1	42.05	0	0.00	42.05	1	6,853	0.01%
2020/03/25	1	42.80	1	42.85	42.00	0	6,947	0.00%
2020/03/24	1	40.35	0	0.00	40.35	1	6,946	0.01%
2020/03/20	0	0.00	4	37.00	38.65	-4	6,902	-0.06%
2020/03/19	4	36.08	0	0.00	35.15	4	6,846	0.06%
2020/03/18	1	41.15	1	39.90	39.05	0	6,788	0.00%
2020/03/16	6	45.29	5	46.92	43.80	1	6,691	0.01%
2020/03/13	1	46.20	2	46.25	47.20	-1	6,648	-0.02%
2020/03/12	1	51.60	0	0.00	51.30	1	6,626	0.02%
2020/03/10	0	0.00	4	55.60	58.90	-4	6,611	-0.06%
2020/03/02	1	60.40	1	61.70	61.50	0	6,899	0.00%
2020/02/27	5	61.52	9	61.41	60.60	-4	6,896	-0.06%
2020/02/26	6	65.13	5	65.10	64.60	1	6,821	0.01%
2020/02/25	0	0.00	2	66.90	66.70	-2	6,763	-0.03%
2020/02/24	0	0.00	1	66.10	66.10	-1	6,677	-0.01%
2020/02/21	1	67.50	1	67.60	66.70	0	6,655	0.00%
2020/02/20	2	67.80	0	0.00	67.00	2	6,595	0.03%
2020/02/18	2	67.05	4	67.38	68.00	-2	6,440	-0.03%
2020/02/14	0	0.00	1	65.00	65.20	-1	6,305	-0.02%
2020/02/12	2	65.35	0	0.00	65.50	2	6,278	0.03%
2020/02/11	3	65.20	3	65.30	65.20	0	6,244	0.00%
2020/02/10	2	64.00	3	63.83	64.00	-1	6,183	-0.02%
2020/02/07	1	65.00	1	64.10	63.60	0	6,187	0.00%
2020/02/06	1	65.70	0	0.00	64.50	1	6,158	0.02%
2020/02/05	3	65.43	5	65.00	64.00	-2	6,112	-0.03%
2020/02/04	7	63.41	8	63.89	65.20	-1	6,057	-0.02%
2020/02/03	1	60.20	81	59.82	60.50	-80	5,954	-1.34%
2020/01/31	5	62.02	2	61.90	61.30	3	5,894	0.05%
2020/01/30	1	62.70	3	63.77	62.40	-2	5,865	-0.03%
2020/01/17	9	70.51	2	70.15	69.70	7	5,830	0.12%
2020/01/16	75	70.75	7	70.36	70.20	68	5,867	1.16%
2020/01/15	16	69.96	16	69.78	69.40	0	5,798	0.00%
2020/01/14	17	70.16	0	0.00	70.50	17	5,765	0.29%
2020/01/13	0	0.00	6	67.20	68.30	-6	5,727	-0.10%
2020/01/10	1	69.60	1	69.40	68.30	0	5,671	0.00%
2020/01/09	3	70.17	1	69.40	68.70	2	5,628	0.04%
2020/01/08	11	68.54	10	69.00	68.90	1	5,564	0.02%
2020/01/07	2	66.50	1	67.00	67.00	1	5,492	0.02%
2020/01/06	3	73.20	4	72.38	72.50	-1	5,285	-0.02%
2020/01/03	11	73.59	14	73.72	72.00	-3	5,151	-0.06%
2020/01/02	4	71.20	2	70.65	70.60	2	4,706	0.04%
2019/12/31	3	72.33	4	71.80	71.10	-1	4,680	-0.02%
2019/12/30	61	72.14	11	71.81	72.10	50	4,579	1.09%
2019/12/27	6	68.95	8	68.94	69.70	-2	4,286	-0.05%
2019/12/26	9	68.77	8	68.33	66.90	1	4,099	0.02%
2019/12/25	28	65.62	29	65.76	67.60	-1	4,031	-0.02%
2019/12/24	9	62.61	9	62.47	62.60	0	3,940	0.00%
2019/12/23	1	60.10	2	60.70	60.50	-1	3,961	-0.03%
2019/12/20	5	61.74	4	61.65	60.70	1	3,944	0.03%
2019/12/16	0	0.00	2	59.25	59.50	-2	3,745	-0.05%
2019/12/11	1	60.10	10	59.60	59.40	-9	3,745	-0.24%
2019/12/06	1	60.40	1	60.90	60.40	0	3,669	0.00%
2019/12/05	2	60.10	0	0.00	60.00	2	3,643	0.05%
2019/12/04	4	61.05	2	61.10	60.00	2	3,623	0.06%
2019/12/03	13	60.98	12	59.68	60.50	1	3,554	0.03%
2019/11/27	2	57.45	2	58.30	58.10	0	3,546	0.00%
2019/11/21	0	0.00	4	54.40	54.70	-4	3,549	-0.11%
2019/11/20	0	0.00	5	55.60	55.40	-5	3,538	-0.14%
2019/11/13	11	58.80	3	57.67	57.20	8	3,560	0.22%
2019/11/07	1	57.90	14	57.70	57.50	-13	3,502	-0.37%
2019/11/06	3	59.17	0	0.00	58.80	3	3,506	0.09%
2019/11/01	1	58.70	0	0.00	58.70	1	3,585	0.03%
2019/10/31	0	0.00	1	61.40	59.90	-1	3,564	-0.03%
2019/10/25	5	61.92	1	62.40	61.30	4	3,693	0.11%
2019/10/24	2	61.60	3	62.10	62.00	-1	3,672	-0.03%
2019/10/23	2	60.75	0	0.00	60.80	2	3,605	0.06%
2019/10/22	4	60.95	0	0.00	60.70	4	3,608	0.11%
2019/10/21	14	61.65	17	61.78	61.50	-3	3,595	-0.08%
2019/10/16	3	60.30	0	0.00	59.40	3	3,496	0.09%
2019/10/15	5	61.98	3	61.70	61.20	2	3,445	0.06%
2019/10/14	0	0.00	2	61.30	60.90	-2	3,342	-0.06%
2019/10/09	4	60.23	4	60.40	60.80	0	3,319	0.00%
2019/10/08	1	60.20	3	61.40	59.80	-2	3,280	-0.06%
2019/10/07	1	60.50	3	61.70	60.50	-2	3,234	-0.06%
2019/10/04	1	60.60	6	61.53	60.40	-5	3,199	-0.16%
2019/10/03	5	59.74	0	0.00	60.30	5	3,164	0.16%
2019/10/02	10	60.59	3	61.10	60.80	7	3,158	0.22%
2019/10/01	2	62.50	11	61.51	61.70	-9	3,055	-0.29%
2019/09/27	16	58.68	21	59.10	59.70	-5	2,837	-0.18%
2019/09/26	37	57.10	25	57.38	56.80	12	2,554	0.47%
2019/09/17	3	55.13	0	0.00	54.80	3	2,495	0.12%
2019/09/12	0	0.00	1	55.30	54.40	-1	2,709	-0.04%
2019/09/06	1	55.60	2	54.60	54.40	-1	2,813	-0.04%
2019/09/05	1	56.60	1	55.70	55.40	0	2,799	0.00%
2019/09/02	2	55.85	1	56.80	55.70	1	2,768	0.04%
2019/08/30	2	54.50	2	54.75	55.50	0	2,728	0.00%
2019/08/28	1	51.10	0	0.00	51.00	1	2,681	0.04%
2019/08/26	0	0.00	3	50.40	50.40	-3	2,699	-0.11%
2019/08/21	1	54.60	0	0.00	54.40	1	2,823	0.04%
2019/08/16	1	52.90	0	0.00	53.30	1	3,011	0.03%
2019/08/07	4	56.48	0.5	54.60	54.10	3.5	3,384	0.10%
2019/08/06	2	57.00	0	0.00	56.70	2	3,379	0.06%
2019/08/05	0	0.00	1	60.50	58.70	-1	3,380	-0.03%
2019/08/02	2	61.90	0	0.00	61.50	2	3,378	0.06%
2019/07/30	3	63.53	5	64.34	63.30	-2	3,413	-0.06%
2019/07/24	0	0.00	1	62.10	61.70	-1	3,357	-0.03%
2019/07/23	1	60.80	0	0.00	61.10	1	3,424	0.03%
2019/07/22	2	60.35	1	60.80	60.20	1	3,426	0.03%
2019/07/18	2	61.60	0	0.00	61.00	2	3,461	0.06%
2019/07/17	1	62.50	0	0.00	62.40	1	3,486	0.03%
2019/07/11	4	63.65	0	0.00	63.30	4	3,844	0.10%
2019/07/10	0	0.00	2	63.65	63.70	-2	3,869	-0.05%
2019/07/09	9	67.38	1	67.40	67.10	8	3,870	0.21%
2019/07/08	1	69.10	0	0.00	68.30	1	3,891	0.03%
2019/07/05	0	0.00	1	70.40	70.30	-1	4,010	-0.02%
2019/07/04	9	70.39	9	70.66	70.10	0	4,133	0.00%
2019/07/03	2	68.50	1	69.20	68.10	1	4,279	0.02%
2019/07/02	2	67.90	2	68.05	67.70	0	4,259	0.00%
2019/07/01	0	0.00	7	67.74	67.80	-7	4,317	-0.16%
2019/06/27	2	66.65	2	66.95	66.60	0	4,358	0.00%
2019/06/26	2	66.60	3	66.90	66.60	-1	4,468	-0.02%
2019/06/25	5	66.60	7	66.53	66.30	-2	4,476	-0.04%
2019/06/24	1	67.20	9	67.38	67.60	-8	4,471	-0.18%
2019/06/21	1	66.20	0	0.00	66.00	1	4,425	0.02%
2019/06/20	7	66.66	10	66.86	66.50	-3	4,435	-0.07%
2019/06/19	4	64.30	0	0.00	64.50	4	4,492	0.09%
2019/06/18	0	0.00	1	64.30	63.60	-1	4,496	-0.02%
2019/06/14	5	63.70	6	63.33	63.50	-1	4,501	-0.02%
2019/06/13	1	62.40	0	0.00	62.40	1	4,489	0.02%
2019/06/12	0	0.00	1	63.90	62.90	-1	4,576	-0.02%
2019/06/11	0	0.00	2	62.80	63.40	-2	4,600	-0.04%
2019/06/10	3	62.43	0	0.00	62.90	3	4,604	0.07%
2019/06/06	2	63.20	0	0.00	61.80	2	4,652	0.04%
2019/06/05	1	65.00	0	0.00	64.10	1	4,644	0.02%
2019/06/04	6	65.27	6	65.83	65.10	0	4,667	0.00%
2019/06/03	2	64.50	7	64.54	64.40	-5	4,618	-0.11%
2019/05/30	3	64.00	0	0.00	63.90	3	4,632	0.06%
2019/05/29	9	63.26	9	63.61	63.50	0	4,663	0.00%
2019/05/28	9	63.20	5	63.44	62.70	4	4,810	0.08%
2019/05/27	6	65.50	7	65.83	65.20	-1	4,898	-0.02%
2019/05/24	2	64.15	4	65.23	64.40	-2	4,895	-0.04%
2019/05/23	3	65.17	1	64.30	64.10	2	5,218	0.04%
2019/05/22	7	66.69	12	67.60	65.90	-5	5,268	-0.09%
2019/05/21	5	64.76	7	64.59	66.00	-2	5,385	-0.04%
2019/05/20	0	0.00	2	62.10	61.40	-2	5,363	-0.04%
2019/05/17	2	62.00	0	0.00	61.60	2	5,665	0.04%
2019/05/16	5	62.54	0	0.00	61.40	5	5,849	0.09%
2019/05/15	4	61.10	3	62.77	63.50	1	6,244	0.02%
2019/05/14	4	58.70	4	59.90	60.40	0	6,722	0.00%
2019/05/13	0	0.00	1	60.50	60.10	-1	6,998	-0.01%
2019/05/10	2	62.70	0	0.00	62.70	2	6,989	0.03%
2019/05/09	3	64.90	1	66.60	63.60	2	6,969	0.03%
2019/05/08	5	65.98	1	67.00	66.20	4	6,954	0.06%
2019/05/07	0	0.00	3	69.47	68.80	-3	6,982	-0.04%
2019/05/06	2	68.85	0	0.00	68.20	2	7,101	0.03%
2019/05/03	4	70.10	1	70.60	71.00	3	7,100	0.04%
2019/05/02	1	69.70	1	69.90	70.00	0	7,104	0.00%
2019/04/30	1	68.50	0	0.00	69.70	1	7,143	0.01%
2019/04/26	0	0.00	1.6	72.33	72.20	-1.6	7,232	-0.02%
2019/04/25	0	0.00	1	71.50	72.90	-1	7,294	-0.01%
2019/04/24	1	73.80	0	0.00	73.20	1	7,325	0.01%
2019/04/23	2	74.35	0	0.00	73.60	2	7,418	0.03%
2019/04/19	2	76.40	3	76.53	76.00	-1	7,626	-0.01%
2019/04/18	7	77.03	2	77.40	75.60	5	7,724	0.06%
2019/04/17	4	77.00	8	77.58	76.80	-4	7,822	-0.05%
2019/04/16	1	75.60	0	0.00	75.70	1	7,674	0.01%
2019/04/15	1	76.10	1	75.60	75.60	0	7,676	0.00%
2019/04/12	5	76.16	20	76.84	75.00	-15	7,733	-0.19%
2019/04/11	4	77.83	2	76.85	76.60	2	7,723	0.03%
2019/04/10	1	77.00	0	0.00	76.80	1	7,584	0.01%
2019/04/09	38	76.65	38	76.09	76.60	0	7,474	0.00%
2019/04/08	2	74.95	0	0.00	73.60	2	7,278	0.03%
2019/04/03	5	73.64	3	73.97	74.40	2	7,305	0.03%
2019/04/02	1	72.60	0	0.00	72.60	1	7,269	0.01%
2019/04/01	2	75.00	3	74.10	73.20	-1	7,294	-0.01%
2019/03/29	10	74.98	7	74.00	74.00	3	7,264	0.04%
2019/03/28	0	0.00	1	73.20	73.10	-1	7,276	-0.01%
2019/03/27	0	0.00	1	72.70	73.40	-1	7,382	-0.01%
2019/03/26	1	72.60	0	0.00	72.30	1	7,429	0.01%
2019/03/22	3	75.07	5	74.70	74.70	-2	7,512	-0.03%
2019/03/21	1	72.80	2	72.60	72.80	-1	7,397	-0.01%
2019/03/20	1	72.50	1	72.50	72.30	0	7,516	0.00%
2019/03/15	1	72.90	1	71.60	71.60	0	7,938	0.00%
2019/03/14	1	71.50	1	72.40	71.00	0	8,057	0.00%
2019/03/13	1	72.00	2	71.40	71.90	-1	8,353	-0.01%
2019/03/12	2	72.60	1	72.60	71.70	1	8,516	0.01%
2019/03/11	1	71.00	1	70.80	71.50	0	8,893	0.00%
2019/03/08	1	68.90	1	69.40	69.60	0	8,968	0.00%
2019/03/07	1	69.70	0	0.00	70.50	1	9,192	0.01%
2019/03/06	0	0.00	2	72.85	72.40	-2	9,738	-0.02%
2019/03/05	1	72.50	1	72.40	72.20	0	10,232	0.00%
2019/03/04	1	72.00	1	72.70	73.60	0	10,311	0.00%
2019/02/27	6	72.20	9	72.43	71.80	-3	10,333	-0.03%
2019/02/26	8	78.15	9	77.16	76.30	-1	10,247	-0.01%
2019/02/25	3	77.10	3	77.77	76.50	0	10,412	0.00%
2019/02/22	20	79.37	24	79.38	77.10	-4	10,600	-0.04%
2019/02/20	10	78.28	11	77.09	76.70	-1	10,503	-0.01%
2019/02/19	7	77.01	2	76.65	76.10	5	10,694	0.05%
2019/02/18	5	76.88	5	77.96	76.60	0	10,690	0.00%
2019/02/15	4	73.30	5	74.24	73.60	-1	10,588	-0.01%
2019/02/14	6	77.32	14	76.86	76.40	-8	10,592	-0.08%
2019/02/13	51	73.67	48	74.47	75.90	3	10,412	0.03%
2019/02/12	20	65.95	20	66.42	69.00	0	10,240	0.00%
2019/01/30	0	0.00	1.2	61.92	61.90	-1.2	10,752	-0.01%
2019/01/28	2	64.25	4	64.30	62.80	-2	11,318	-0.02%
2019/01/25	17	63.35	16	63.35	63.30	1	11,926	0.01%
2019/01/23	2	62.10	0	0.00	62.50	2	12,250	0.02%
2019/01/21	16	64.33	16	63.85	63.70	0	12,520	0.00%
2019/01/17	1	63.00	0	0.00	61.20	1	12,676	0.01%
2019/01/16	2	61.60	2	62.30	61.80	0	12,751	0.00%
2019/01/15	3	61.90	5	62.26	61.90	-2	12,833	-0.02%
2019/01/11	25	62.95	21	62.64	61.00	4	13,041	0.03%
2019/01/10	4	60.55	0	0.00	60.60	4	12,973	0.03%
2019/01/09	3	60.10	10	61.07	61.90	-7	13,042	-0.05%
2019/01/07	1	56.60	0	0.00	56.60	1	13,515	0.01%
2019/01/04	9	55.01	8	54.90	54.90	1	13,604	0.01%
2019/01/03	8	58.59	5	57.10	57.10	3	13,685	0.02%
2019/01/02	2	59.65	0	0.00	59.00	2	13,958	0.01%
2018/12/28	0	0.00	20	60.00	59.90	-20	14,233	-0.14%
2018/12/27	6	60.93	2	61.55	60.50	4	14,413	0.03%
2018/12/26	1	61.90	3	61.40	59.00	-2	14,462	-0.01%
2018/12/25	5	60.18	3	60.13	60.10	2	14,485	0.01%
2018/12/22	2	61.45	1	61.60	61.30	1	14,512	0.01%
2018/12/21	3	60.87	3	60.30	63.00	0	14,582	0.00%
2018/12/20	3	61.40	3	61.97	60.00	0	14,517	0.00%
2018/12/19	5	64.88	3	64.10	63.60	2	14,507	0.01%
2018/12/14	1	64.60	3	64.67	65.50	-2	14,576	-0.01%
2018/12/13	2	67.30	4	67.90	67.10	-2	14,561	-0.01%
2018/12/12	7	68.51	4	68.75	68.80	3	14,521	0.02%
2018/12/11	8	68.08	2	67.90	66.70	6	14,434	0.04%
2018/12/10	3	64.67	13	65.24	67.20	-10	14,491	-0.07%
2018/12/07	20	69.30	2	69.35	69.70	18	14,415	0.12%
2018/12/06	6	70.18	6	68.77	67.30	0	14,448	0.00%
2018/12/05	3	73.77	7	72.64	73.00	-4	14,263	-0.03%
2018/12/04	15	77.49	11	77.60	75.50	4	14,275	0.03%
2018/12/03	1	72.70	34	76.23	76.40	-33	14,102	-0.23%
2018/11/30	9	69.51	10	69.57	69.50	-1	14,155	-0.01%
2018/11/29	30	68.47	20	68.53	68.10	10	14,093	0.07%
2018/11/28	143	62.58	147	63.14	65.30	-4	13,716	-0.03%	大買/大賣/
2018/11/27	4	59.40	1	59.40	59.40	3	13,348	0.02%
2018/11/26	3	58.60	13	58.56	58.60	-10	13,347	-0.07%
2018/11/23	5	57.80	11	57.50	57.80	-6	13,458	-0.04%
2018/11/22	13	59.01	23	60.45	57.00	-10	13,528	-0.07%
2018/11/21	8	58.76	16	58.74	59.40	-8	13,579	-0.06%
2018/11/20	4	58.13	5	57.96	57.30	-1	13,537	-0.01%
2018/11/19	5	57.12	0	0.00	57.10	5	13,560	0.04%
2018/11/16	14	57.05	17	57.21	56.40	-3	13,824	-0.02%
2018/11/15	4	54.58	4	54.88	55.00	0	13,509	0.00%
2018/11/14	9	55.31	2	55.80	54.00	7	13,510	0.05%
2018/11/13	6	53.77	5	54.16	55.10	1	13,492	0.01%
2018/11/12	10	55.70	7	55.49	55.60	3	13,591	0.02%
2018/11/09	4	57.63	3	57.77	57.70	1	13,746	0.01%
2018/11/08	11	58.44	13	58.25	56.20	-2	13,654	-0.01%
2018/11/07	9	55.72	14	56.21	58.80	-5	13,455	-0.04%
2018/11/06	11	54.65	11	55.50	53.50	0	13,424	0.00%
2018/11/05	14	56.20	7	57.64	58.00	7	13,464	0.05%
2018/11/02	15	56.53	15	58.07	56.40	0	13,495	0.00%
2018/11/01	3	50.87	5	53.66	54.60	-2	13,223	-0.02%
2018/10/31	4	48.30	8	48.97	49.65	-4	13,172	-0.03%
2018/10/30	3	46.73	12	46.33	45.15	-9	13,202	-0.07%
2018/10/29	16	49.19	11	49.03	48.30	5	13,405	0.04%
2018/10/26	13	49.30	11	49.38	49.05	2	13,523	0.01%
2018/10/25	16	48.48	8	48.66	47.80	8	13,503	0.06%
2018/10/24	10	54.14	6	53.73	53.00	4	13,826	0.03%
2018/10/23	6	55.95	1	55.30	54.70	5	13,862	0.04%
2018/10/22	3	57.63	4	56.75	58.40	-1	13,929	-0.01%
2018/10/19	7	55.53	3	55.77	57.90	4	14,209	0.03%
2018/10/18	9	58.01	14	57.96	58.00	-5	14,162	-0.04%
2018/10/17	4	58.65	4	57.35	56.90	0	14,390	0.00%
2018/10/16	10	58.59	6	58.25	57.80	4	14,596	0.03%
2018/10/15	9	56.77	10	57.49	57.80	-1	14,590	-0.01%
2018/10/12	6	53.68	4	54.90	54.90	2	14,413	0.01%
2018/10/11	14	50.06	6	50.23	49.95	8	14,518	0.06%
2018/10/09	5	56.38	6	55.82	55.50	-1	14,567	-0.01%
2018/10/08	12	57.41	9	57.27	56.10	3	14,440	0.02%
2018/10/05	42	64.57	42	62.82	61.90	0	14,459	0.00%
2018/10/04	3	70.20	5	70.50	68.70	-2	14,508	-0.01%
2018/10/03	8	75.55	6	72.63	70.00	2	14,560	0.01%
2018/10/02	57	77.47	24	77.03	75.80	33	14,654	0.23%
2018/09/28	9	77.36	7	76.83	76.50	2	15,013	0.01%
2018/09/27	7	78.90	7	78.84	77.70	0	15,134	0.00%
2018/09/26	5	81.58	6	80.53	80.30	-1	15,307	-0.01%
2018/09/25	1	79.10	4	79.65	79.60	-3	15,622	-0.02%
2018/09/21	4	79.38	5	79.20	79.90	-1	15,790	-0.01%
2018/09/20	9	78.68	5	78.62	77.40	4	15,855	0.03%
2018/09/19	8	80.95	7	80.84	78.00	1	15,957	0.01%
2018/09/18	2	81.30	0	0.00	80.30	2	15,856	0.01%
2018/09/17	10	84.55	11	84.54	83.60	-1	15,751	-0.01%
2018/09/14	22	82.64	22	83.91	84.40	0	15,694	0.00%
2018/09/13	1	81.00	1	81.20	80.50	0	15,481	0.00%
2018/09/12	7	83.44	3	83.40	81.80	4	15,370	0.03%
2018/09/11	4	89.68	5	88.38	86.60	-1	15,159	-0.01%
2018/09/10	3	88.03	4.1	89.13	88.40	-1.1	15,010	-0.01%
2018/09/07	4	87.93	3	88.10	88.60	1	14,819	0.01%
2018/09/06	11	94.18	8	94.43	91.00	3	14,583	0.02%
2018/09/05	17	94.28	21	95.03	93.50	-4	14,461	-0.03%
2018/09/04	29	93.04	18	93.84	93.50	11	14,730	0.07%
2018/09/03	4	93.30	4	94.53	90.80	0	14,981	0.00%
2018/08/31	4	97.90	8	97.35	97.50	-4	15,276	-0.03%
2018/08/30	1	99.30	0	0.00	98.80	1	15,272	0.01%
2018/08/29	15	96.93	15	96.98	97.20	0	15,241	0.00%
2018/08/28	19	96.14	23	96.29	96.00	-4	15,145	-0.03%
2018/08/27	15	92.59	18	92.24	95.80	-3	14,889	-0.02%
2018/08/24	15	87.15	17	87.51	87.10	-2	14,728	-0.01%
2018/08/23	59	87.62	50	88.86	85.00	9	14,686	0.06%
2018/08/22	9.2	92.41	4	93.45	91.80	5.2	14,458	0.04%
2018/08/21	14	94.75	11	95.40	94.50	3	14,496	0.02%
2018/08/20	15	94.95	18	93.69	96.00	-3	14,706	-0.02%
2018/08/17	2	98.05	8	98.39	93.20	-6	14,600	-0.04%
2018/08/16	41	97.24	40	97.47	96.50	1	14,343	0.01%
2018/08/15	25	94.91	81	94.20	93.70	-56	14,006	-0.40%
2018/08/14	81.1	98.35	29	94.92	99.10	52.1	13,826	0.38%
2018/08/13	57.2	93.28	56	96.74	91.40	1.2	13,564	0.01%
2018/08/10	38.2	106.60	33	107.11	101.50	5.2	13,345	0.04%
2018/08/09	34	111.07	31	111.45	111.00	3	13,078	0.02%
2018/08/08	51	115.71	49	116.16	111.00	2	12,792	0.02%
2018/08/07	34	109.16	36	109.15	116.50	-2	12,515	-0.02%
2018/08/06	17	108.06	17	108.82	106.00	0	12,378	0.00%
2018/08/03	53	104.92	56	105.04	108.50	-3	12,942	-0.02%
2018/08/02	31	104.53	25	105.06	104.50	6	13,054	0.05%
2018/08/01	56	113.96	57	114.14	112.00	-1	13,076	-0.01%
2018/07/31	86	112.16	88	112.15	113.50	-2	13,251	-0.02%
2018/07/30	30	118.77	24	120.10	112.50	6	13,021	0.05%
2018/07/27	39	125.68	38	126.05	125.00	1	13,037	0.01%
2018/07/26	30	120.75	38	121.28	125.00	-8	12,983	-0.06%
2018/07/25	48	113.86	46	114.23	116.00	2	12,712	0.02%
2018/07/24	50	113.60	53	113.88	114.50	-3	12,613	-0.02%
2018/07/23	46	106.36	51	107.63	112.00	-5	12,326	-0.04%
2018/07/20	62	109.31	51	109.85	102.00	11	11,957	0.09%
2018/07/19	63	112.60	61	113.03	113.00	2	11,726	0.02%
2018/07/18	9	116.28	17	120.38	114.50	-8	11,576	-0.07%
2018/07/17	9	123.67	3	125.67	126.00	6	11,432	0.05%
2018/07/16	3	133.33	4	132.50	129.00	-1	11,294	-0.01%
2018/07/13	10	141.85	7	142.29	137.00	3	11,314	0.03%
2018/07/12	3	134.17	8	136.13	141.50	-5	11,102	-0.05%
2018/07/11	2	130.00	0	0.00	129.00	2	11,253	0.02%
2018/07/10	1	131.50	2	134.00	137.00	-1	11,309	-0.01%
2018/07/09	3	133.00	0	0.00	127.00	3	11,156	0.03%
2018/07/06	30	125.85	31	127.15	124.00	-1	11,024	-0.01%
2018/07/04	9	131.78	11	133.32	135.50	-2	10,634	-0.02%
2018/07/03	28	135.04	18	134.56	135.00	10	10,392	0.10%
2018/07/02	5	125.20	10	125.50	130.00	-5	9,974	-0.05%
2018/06/29	3	119.00	2	119.00	118.50	1	9,761	0.01%
2018/06/28	4	117.25	2	117.00	113.50	2	9,638	0.02%
2018/06/27	0	0.00	1	112.50	113.50	-1	9,556	-0.01%
2018/06/20	0	0.00	1	107.00	98.00	-1	10,072	-0.01%
2018/06/14	0	0.00	1	110.50	111.50	-1	10,494	-0.01%
2018/06/12	7	123.71	2	123.25	117.50	5	10,462	0.05%
2018/06/11	9	116.56	13	116.23	121.50	-4	10,078	-0.04%
2018/06/08	11	105.86	26	105.73	110.50	-15	9,620	-0.16%
2018/06/07	0	0.00	1	100.50	100.50	-1	9,151	-0.01%
2018/06/06	6	87.22	5	89.28	91.40	1	9,048	0.01%
2018/06/05	2	85.00	7	83.03	83.10	-5	8,885	-0.06%
2018/06/04	20	83.42	6	83.80	83.80	14	8,791	0.16%
2018/06/01	6	82.15	64	80.84	81.60	-58	8,678	-0.67%
2018/05/31	5	83.86	3	85.40	80.50	2	8,610	0.02%
2018/05/30	39	83.68	11	83.09	82.90	28	8,463	0.33%
2018/05/29	4	88.38	5	88.30	87.50	-1	8,294	-0.01%
2018/05/28	9	89.53	12	89.02	88.30	-3	8,104	-0.04%
2018/05/25	3	82.67	2	80.50	83.20	1	7,759	0.01%
2018/05/24	2	77.80	1	78.40	77.80	1	7,697	0.01%
2018/05/23	0	0.00	3	74.10	76.00	-3	7,684	-0.04%
2018/05/22	3	82.30	9	80.51	81.00	-6	7,632	-0.08%
2018/05/21	16	76.26	2	76.30	79.20	14	7,568	0.18%
2018/05/18	32	73.91	5	71.22	72.00	27	7,525	0.36%
2018/05/16	2	82.90	1	80.10	79.50	1	7,454	0.01%
2018/05/15	1	80.10	4	83.08	83.00	-3	7,414	-0.04%
2018/05/14	4	82.50	3	83.90	82.50	1	7,340	0.01%
2018/05/11	17	83.55	8	84.05	78.10	9	7,240	0.12%
2018/05/10	6	78.57	5	79.56	81.90	1	6,556	0.02%
2018/05/09	4	71.08	6	70.82	74.50	-2	6,089	-0.03%
2018/05/08	12	66.24	25	66.48	67.80	-13	5,792	-0.22%
2018/05/07	12	62.69	1	61.80	64.90	11	5,424	0.20%
2018/05/04	4	59.62	6	60.13	59.00	-2	5,194	-0.04%
2018/05/03	8	56.68	9	56.92	58.30	-1	5,012	-0.02%
2018/05/02	35	56.86	39	57.49	58.10	-4	4,902	-0.08%
2018/04/30	7	53.93	1	53.50	53.10	6	4,896	0.12%
2018/04/27	8	53.14	14	53.90	55.60	-6	4,914	-0.12%
2018/04/26	4	51.35	2	52.35	51.00	2	4,957	0.04%
2018/04/25	13	52.36	14	52.79	52.40	-1	4,934	-0.02%
2018/04/24	6	54.55	2	55.20	53.80	4	4,885	0.08%
2018/04/23	4	59.30	5	58.56	58.00	-1	4,803	-0.02%
2018/04/20	0	57.10	0	0.00	57.10	0	4,745	0.00%
2018/04/19	7	60.10	8	60.96	58.60	-1	4,687	-0.02%
2018/04/18	7	57.03	10	56.90	57.80	-3	4,472	-0.07%
2018/04/17	21	58.85	4	58.78	56.70	17	4,396	0.39%
2018/04/16	2	55.75	10	55.70	58.00	-8	4,006	-0.20%
2018/04/13	3	53.00	2	54.50	52.80	1	3,838	0.03%
2018/04/12	7	53.77	8	53.46	52.80	-1	3,967	-0.03%
2018/04/11	5	53.22	1	52.60	52.50	4	4,005	0.10%
2018/04/10	1	54.80	3	53.93	53.40	-2	4,108	-0.05%
2018/04/03	0	52.00	0	0.00	52.00	0	4,158	0.00%
2018/04/02	1	51.20	0	0.00	51.20	1	4,176	0.02%
2018/03/31	1	51.80	4	50.70	51.00	-3	4,171	-0.07%
2018/03/30	9	53.79	9	53.41	51.60	0	4,201	0.00%
2018/03/29	4	53.33	8	53.10	52.80	-4	4,121	-0.10%
2018/03/28	7	53.39	5	52.98	52.80	2	4,244	0.05%
2018/03/27	8	51.98	5	52.64	54.70	3	4,394	0.07%
2018/03/26	5	50.21	5	50.50	50.00	0	4,284	0.00%
2018/03/23	11	50.59	12	50.51	50.40	-1	4,280	-0.02%
2018/03/22	4	50.55	12	50.84	51.00	-8	4,205	-0.19%
2018/03/21	5	46.30	4	45.93	48.10	1	4,166	0.02%
2018/03/20	10	45.99	9	46.33	45.05	1	4,033	0.02%
2018/03/19	4	44.43	5	44.51	44.90	-1	3,944	-0.03%
2018/03/16	8	44.52	2	44.90	44.30	6	3,940	0.15%
2018/03/15	12	44.39	11	44.50	45.50	1	3,915	0.03%
2018/03/14	0	0.00	2	43.18	42.75	-2	3,848	-0.05%
2018/03/13	2	42.55	1	42.60	42.60	1	3,873	0.03%
2018/03/12	1	42.80	0	0.00	42.70	1	3,876	0.03%
2018/03/08	1	42.60	1	43.00	43.20	0	3,919	0.00%
2018/03/07	0	0.00	2	43.18	42.70	-2	3,925	-0.05%
2018/03/06	2	43.45	0	0.00	42.75	2	3,992	0.05%
2018/03/05	7	44.36	3	44.68	43.65	4	4,016	0.10%
2018/03/02	9	43.24	10	43.06	43.65	-1	4,049	-0.02%
2018/03/01	2	43.15	6	43.27	43.30	-4	4,194	-0.10%
2018/02/27	2	42.83	1	42.70	42.90	1	4,388	0.02%
2018/02/26	0	0.00	1	43.60	43.50	-1	4,529	-0.02%
2018/02/23	4	43.68	1	43.85	43.15	3	4,519	0.07%
2018/02/22	4	43.43	4	43.89	43.85	0	4,563	0.00%
2018/02/21	1	43.50	3	43.20	44.00	-2	4,575	-0.04%
2018/02/12	3	41.47	2	41.65	42.00	1	4,573	0.02%
2018/02/09	5	39.86	3	40.17	40.50	2	4,606	0.04%
2018/02/08	7	41.62	8	41.74	41.60	-1	4,675	-0.02%
2018/02/07	7	42.17	9	42.51	42.00	-2	4,637	-0.04%
2018/02/06	15	41.95	11	43.25	40.30	4	4,610	0.09%
2018/02/02	4	45.36	12	45.38	45.10	-8	4,535	-0.18%
2018/02/01	4	44.40	5	44.74	44.30	-1	4,498	-0.02%
2018/01/31	0	0.00	2	43.70	44.00	-2	4,489	-0.04%
2018/01/30	2	43.90	6	44.23	43.90	-4	4,491	-0.09%
2018/01/29	8	44.40	4	44.20	44.95	4	4,479	0.09%
2018/01/26	2	43.50	0	0.00	43.30	2	4,482	0.04%
2018/01/25	6	44.87	1	46.40	44.30	5	4,479	0.11%
2018/01/24	4	45.73	4	46.25	45.75	0	4,462	0.00%
2018/01/23	4	44.79	4	44.94	44.95	0	4,327	0.00%
2018/01/22	4	43.56	0	0.00	45.95	4	4,281	0.09%
2018/01/19	1	41.55	0	0.00	43.80	1	4,164	0.02%
2018/01/16	6	42.33	8	42.42	42.40	-2	4,167	-0.05%
2018/01/15	1	43.05	1	43.20	41.35	0	4,170	0.00%
2018/01/12	0	0.00	4	42.64	42.40	-4	4,154	-0.10%
2018/01/11	13	43.63	10.6	43.24	42.50	2.4	4,154	0.06%
2018/01/10	1	42.85	1	43.30	42.95	0	4,151	0.00%
2018/01/09	14	42.10	20	42.98	43.80	-6	4,210	-0.14%
2018/01/08	3	44.80	2	44.93	44.70	1	4,152	0.02%
2018/01/05	12	41.26	15	40.96	43.40	-3	4,013	-0.07%
2018/01/04	8	41.59	4	41.81	41.55	4	3,936	0.10%
2018/01/03	11	40.20	10	40.85	40.85	1	3,841	0.03%