信昌電 (6173)-康和-嘉義券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

信昌電 (6173)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/22	1	43.50	0	0.00	43.15	1	356	0.28%
2024/11/14	3	43.40	3	42.75	42.75	0	382	0.00%
2024/11/08	1	44.80	0	0.00	44.90	1	405	0.25%
2024/11/07	0	0.00	1	45.50	45.70	-1	414	-0.24%
2024/11/05	1	44.90	0	0.00	44.90	1	433	0.23%
2024/11/01	1	45.35	0	0.00	45.35	1	477	0.21%
2024/10/25	0	0.00	1	47.90	48.00	-1	506	-0.20%
2024/10/15	1	48.15	0	0.00	48.00	1	1,051	0.10%
2024/10/08	0	0.00	1	48.45	48.70	-1	1,165	-0.09%
2024/10/07	0	0.00	1	48.25	48.00	-1	1,177	-0.08%
2024/10/01	1	47.40	0	0.00	47.40	1	1,243	0.08%
2024/09/27	1	48.80	0	0.00	48.70	1	1,278	0.08%
2024/09/26	1	48.60	1	49.85	48.55	0	1,295	0.00%
2024/09/24	1	48.05	0	0.00	48.05	1	1,332	0.08%
2024/09/13	0	0.00	3	49.10	48.10	-3	2,065	-0.15%
2024/09/12	0	0.00	1	47.90	48.25	-1	2,053	-0.05%
2024/09/11	0	0.00	1	45.00	44.95	-1	2,050	-0.05%
2024/09/09	1	45.70	0	0.00	45.70	1	2,106	0.05%
2024/09/06	0	0.00	1	45.30	45.95	-1	2,112	-0.05%
2024/09/03	3	48.35	0	0.00	48.25	3	2,115	0.14%
2024/08/29	1	48.35	2	48.13	48.35	-1	2,126	-0.05%
2024/08/28	1	48.50	0	0.00	48.25	1	2,136	0.05%
2024/08/26	3	49.10	1	48.60	48.55	2	2,187	0.09%
2024/08/23	1	48.05	0	0.00	48.60	1	2,187	0.05%
2024/08/22	0	0.00	2	48.65	48.30	-2	2,212	-0.09%
2024/08/20	1	48.75	2	48.63	48.75	-1	2,229	-0.04%
2024/08/19	1	47.85	0	0.00	47.85	1	2,224	0.04%
2024/08/15	2	47.73	1	48.15	47.75	1	2,225	0.04%
2024/08/14	1	47.90	1	48.50	47.90	0	2,224	0.00%
2024/08/13	1	48.00	0	0.00	48.00	1	2,220	0.05%
2024/08/08	1	46.90	2	47.00	46.90	-1	2,202	-0.05%
2024/08/07	1	46.80	1	46.75	46.90	0	2,200	0.00%
2024/08/06	1	45.10	0	0.00	44.20	1	2,194	0.05%
2024/08/05	2	45.60	1	44.75	44.75	1	2,186	0.05%
2024/08/02	0	0.00	1	51.00	49.65	-1	2,173	-0.05%
2024/07/29	2	48.75	0	0.00	48.75	2	2,405	0.08%
2024/07/26	3	50.30	2	50.40	50.30	1	2,397	0.04%
2024/07/18	1	55.80	0	0.00	56.10	1	2,306	0.04%
2024/07/17	1	58.10	2	58.60	57.80	-1	2,262	-0.04%
2024/07/16	4	55.20	10	56.23	57.00	-6	2,038	-0.29%
2024/07/15	2	53.15	1	53.10	53.50	1	1,863	0.05%
2024/07/11	0	0.00	16	53.43	55.30	-16	1,827	-0.88%
2024/07/10	1	51.80	0	0.00	51.60	1	1,760	0.06%
2024/07/09	1	52.40	0	0.00	52.40	1	1,754	0.06%
2024/07/08	1	52.70	0	0.00	52.60	1	1,738	0.06%
2024/07/05	3	54.00	0	0.00	54.20	3	1,722	0.17%
2024/07/04	1	52.60	0	0.00	53.20	1	1,681	0.06%
2024/07/03	10	53.50	10	52.90	52.90	0	1,676	0.00%
2024/07/02	2	52.70	6	52.68	52.10	-4	1,673	-0.24%
2024/07/01	0	0.00	3	53.63	53.40	-3	1,659	-0.18%
2024/06/28	1	54.90	1	54.40	54.90	0	1,659	0.00%
2024/06/27	2	53.15	0	0.00	53.00	2	1,679	0.12%
2024/06/26	5	54.76	64	55.12	54.30	-59	1,657	-3.56%
2024/06/25	49	55.18	44	55.52	55.10	5	1,612	0.31%
2024/06/24	100	56.68	62	55.51	56.60	38	1,459	2.60%
2024/06/21	105	52.11	74	52.33	54.00	31	1,155	2.68%	大買/
2024/06/19	1	49.10	0	0.00	49.05	1	966	0.10%
2024/06/18	2	49.80	0	0.00	49.85	2	960	0.21%
2024/05/31	1	50.00	1	50.50	49.20	0	892	0.00%
2024/05/30	0	0.00	1	48.30	48.30	-1	852	-0.12%
2024/05/29	0	0.00	1	48.85	48.75	-1	852	-0.12%
2024/05/28	0	0.00	1	49.40	49.00	-1	848	-0.12%
2024/05/27	0	0.00	1	48.75	48.25	-1	836	-0.12%
2024/05/20	0	0.00	1	46.70	46.75	-1	815	-0.12%
2024/05/13	1	46.30	0	0.00	46.30	1	824	0.12%
2024/05/10	1	46.85	0	0.00	46.85	1	820	0.12%
2024/05/09	0	48.35	1	48.00	47.20	-1	814	-0.12%
2024/05/08	0	48.20	0	0.00	47.85	0	805	0.00%
2024/05/07	1	47.40	1	47.10	47.80	0	795	0.00%
2024/05/06	2	49.57	1	48.65	48.05	1	770	0.13%
2024/05/03	0	0.00	3	48.30	49.05	-3	593	-0.51%
2024/04/29	1	44.10	0	0.00	44.15	1	543	0.18%
2024/04/18	1	43.90	0	0.00	43.85	1	645	0.15%
2024/04/17	1	44.00	0	0.00	43.70	1	645	0.15%
2024/04/11	1	46.05	0	0.00	45.95	1	649	0.15%
2024/04/10	0	0.00	1	47.15	46.60	-1	650	-0.15%
2024/04/08	2	47.38	2	47.40	47.20	0	648	0.00%
2024/04/03	1	46.65	0	0.00	46.65	1	628	0.16%
2024/04/02	2	47.55	3	47.37	47.30	-1	628	-0.16%
2024/04/01	1	47.70	6	46.87	47.75	-5	612	-0.82%
2024/03/29	2	45.58	1	45.80	45.40	1	559	0.18%
2024/03/28	1	45.30	0	0.00	45.30	1	549	0.18%
2024/03/21	0	0.00	2	45.05	45.10	-2	581	-0.34%
2024/03/14	1	44.85	0	0.00	44.65	1	669	0.15%
2024/03/13	1	44.65	0	0.00	44.45	1	676	0.15%
2024/03/12	0	0.00	1	45.50	45.30	-1	702	-0.14%
2024/03/05	0	0.00	1	45.95	46.10	-1	871	-0.11%
2024/03/04	0	0.00	1	46.00	46.00	-1	1,126	-0.09%
2024/03/01	1	46.85	0	0.00	46.50	1	1,243	0.08%
2024/02/29	1	46.65	2	46.73	46.70	-1	1,283	-0.08%
2024/02/27	1	45.30	1	45.95	45.35	0	1,365	0.00%
2024/02/23	3	45.82	0	0.00	45.70	3	1,373	0.22%
2024/02/21	1	46.65	0	0.00	46.30	1	1,374	0.07%
2024/02/20	0	0.00	1	47.20	46.40	-1	1,375	-0.07%
2024/02/16	1	46.50	0	0.00	46.50	1	1,371	0.07%
2024/02/15	1	45.80	1	45.30	45.75	0	1,375	0.00%
2024/02/05	1	44.70	0	0.00	44.60	1	1,376	0.07%
2024/01/26	0	0.00	1	45.90	45.70	-1	1,504	-0.07%
2024/01/24	0	0.00	1	47.75	47.10	-1	1,626	-0.06%
2024/01/23	2	47.10	1	47.20	47.30	1	1,617	0.06%
2024/01/19	1	47.30	0	0.00	46.85	1	1,606	0.06%
2024/01/18	1	46.91	1	45.75	47.60	0	1,585	0.00%
2024/01/17	4	47.29	1	47.95	46.50	3	1,555	0.19%
2024/01/11	0	0.00	1	45.60	45.80	-1	1,517	-0.07%
2024/01/04	1	46.90	0	0.00	46.90	1	1,513	0.07%
2024/01/02	1	48.85	1	49.40	48.60	0	1,503	0.00%
2023/12/28	1	49.30	0	0.00	49.20	1	1,501	0.07%
2023/12/27	3	49.40	0	0.00	49.05	3	1,500	0.20%
2023/12/25	1	48.70	0	0.00	48.65	1	1,499	0.07%
2023/12/21	1	49.55	0	0.00	49.30	1	1,499	0.07%
2023/12/19	2	49.60	0	0.00	49.45	2	1,497	0.13%
2023/12/18	1	50.50	0	0.00	50.60	1	1,478	0.07%
2023/12/14	0	0.00	2	52.15	52.60	-2	1,471	-0.14%
2023/12/12	1	50.70	0	0.00	50.80	1	1,445	0.07%
2023/12/11	1	52.10	1	52.50	51.80	0	1,438	0.00%
2023/12/08	0	51.83	0	0.00	51.70	0	1,428	0.00%
2023/12/07	1	51.70	0	0.00	51.90	1	1,423	0.07%
2023/12/06	0	0.00	1	52.40	51.90	-1	1,407	-0.07%
2023/12/04	2	53.85	5	53.50	53.00	-3	1,415	-0.21%
2023/12/01	0	0.00	5	54.40	54.60	-5	1,404	-0.36%
2023/11/30	3	54.50	1	54.30	54.50	2	1,446	0.14%
2023/11/29	7	54.70	11	55.58	54.80	-4	1,577	-0.25%
2023/11/28	0	0.00	8	50.76	52.50	-8	1,449	-0.55%
2023/11/27	11	49.28	1	49.25	49.00	10	1,337	0.75%
2023/11/24	4	49.24	2	49.25	48.55	2	1,305	0.15%
2023/11/22	1	47.15	1	46.85	47.15	0	1,265	0.00%
2023/11/21	0	0.00	1	46.45	46.70	-1	1,290	-0.08%
2023/11/15	1	45.60	0	0.00	45.60	1	1,304	0.08%
2023/11/13	1	46.05	0	0.00	45.75	1	1,326	0.08%
2023/11/09	1	47.40	0	0.00	47.30	1	1,330	0.08%
2023/11/08	2	48.45	0	0.00	48.30	2	1,325	0.15%
2023/11/07	2	48.50	1	49.00	48.05	1	1,311	0.08%
2023/11/06	1	48.15	1	48.70	48.40	0	1,283	0.00%
2023/11/03	0	0.00	1	47.90	48.10	-1	1,258	-0.08%
2023/11/02	1	46.10	3	47.05	46.85	-2	1,214	-0.16%
2023/11/01	3	46.65	3	45.92	45.75	0	1,159	0.00%
2023/10/27	0	0.00	1	45.30	44.95	-1	1,083	-0.09%
2023/10/25	1	45.45	0	0.00	45.35	1	1,090	0.09%
2023/10/19	0	0.00	1	43.85	44.25	-1	1,099	-0.09%
2023/10/18	1	43.60	1	44.05	43.60	0	1,101	0.00%
2023/10/06	1	44.60	0	0.00	44.60	1	1,134	0.09%
2023/10/05	1	45.55	0	0.00	44.85	1	1,140	0.09%
2023/10/03	1	45.80	0	0.00	45.65	1	1,147	0.09%
2023/10/02	0	0.00	1	46.10	46.30	-1	1,151	-0.09%
2023/09/26	1	46.75	1	47.25	45.55	0	1,188	0.00%
2023/09/25	1	46.25	0	0.00	46.05	1	1,186	0.08%
2023/09/22	0	0.00	1	45.10	46.45	-1	1,185	-0.08%
2023/09/21	2	45.65	0	0.00	45.60	2	1,187	0.17%
2023/09/20	3	47.65	0	0.00	46.65	3	1,178	0.25%
2023/09/18	1	50.10	1	49.80	50.10	0	1,146	0.00%
2023/09/15	1	48.70	1	49.35	49.15	0	1,141	0.00%
2023/09/14	0	0.00	1	49.20	49.35	-1	1,138	-0.09%
2023/09/12	1	48.70	1	49.00	48.70	0	1,173	0.00%
2023/09/11	4	48.94	2	48.78	48.10	2	1,207	0.17%
2023/09/08	1	49.35	1	49.65	49.75	0	1,202	0.00%
2023/09/07	1	52.00	4	50.43	50.20	-3	1,190	-0.25%
2023/09/06	3	51.10	0	0.00	51.10	3	1,165	0.26%
2023/09/05	1	51.30	4	52.40	52.10	-3	1,139	-0.26%
2023/09/04	6	52.62	2	53.15	51.80	4	1,068	0.37%
2023/09/01	2	51.30	5	51.42	51.10	-3	852	-0.35%
2023/08/31	1	47.25	0	0.00	47.25	1	722	0.14%
2023/08/29	0	0.00	1	45.85	46.15	-1	732	-0.14%
2023/08/28	2	46.38	2	46.13	45.55	0	721	0.00%
2023/08/22	0	0.00	1	43.80	43.80	-1	642	-0.16%
2023/08/18	4	43.90	1	44.45	43.85	3	634	0.47%
2023/08/17	0	0.00	1	43.75	43.70	-1	623	-0.16%
2023/08/16	0	0.00	4	42.78	42.75	-4	614	-0.65%
2023/08/15	2	42.25	0	0.00	42.25	2	621	0.32%
2023/08/14	0	0.00	2	41.50	41.40	-2	626	-0.32%
2023/08/11	1	41.40	1	41.75	41.40	0	627	0.00%
2023/07/31	1	40.80	1	40.50	40.50	0	855	0.00%
2023/07/28	0	0.00	2	40.80	40.80	-2	849	-0.24%
2023/07/27	1	40.00	0	0.00	40.25	1	846	0.12%
2023/07/25	1	40.20	0	0.00	40.20	1	837	0.12%
2023/07/20	1	41.90	1	41.75	41.90	0	823	0.00%
2023/07/19	4	43.11	0	0.00	42.20	4	819	0.49%
2023/07/14	1	43.80	1	43.90	43.75	0	791	0.00%
2023/07/11	2	44.28	1	44.25	44.10	1	784	0.13%
2023/07/10	0	0.00	1	44.80	44.20	-1	803	-0.12%
2023/07/06	1	44.35	1	44.25	44.25	0	810	0.00%
2023/07/04	0	0.00	4	43.53	43.85	-4	793	-0.50%
2023/07/03	3	43.30	1	43.70	43.30	2	788	0.25%
2023/06/29	2	43.40	3	43.00	43.40	-1	790	-0.13%
2023/06/27	3	42.40	1	42.40	42.50	2	785	0.25%
2023/06/19	1	43.45	0	0.00	43.50	1	775	0.13%
2023/06/16	5	45.30	9	45.33	43.95	-4	773	-0.52%
2023/06/15	13	44.24	19	44.23	44.85	-6	731	-0.82%
2023/06/14	1	43.05	1	42.50	43.05	0	690	0.00%
2023/06/09	1	42.45	0	0.00	42.30	1	681	0.15%
2023/06/08	1	42.30	0	0.00	42.15	1	683	0.15%
2023/06/07	2	42.90	1	43.25	43.25	1	694	0.14%
2023/06/06	1	43.20	0	0.00	42.90	1	693	0.14%
2023/06/05	1	44.20	1	44.20	44.00	0	692	0.00%
2023/06/02	0	0.00	6	43.89	44.00	-6	679	-0.88%
2023/05/31	1	42.80	0	0.00	42.80	1	678	0.15%
2023/05/29	1	42.80	1	43.35	43.30	0	677	0.00%
2023/05/26	1	42.75	0	0.00	42.50	1	686	0.15%
2023/05/24	2	43.20	0	0.00	43.20	2	696	0.29%
2023/05/23	0	0.00	1	43.35	43.05	-1	703	-0.14%
2023/05/19	4	42.75	2	42.80	42.55	2	771	0.26%
2023/05/18	0	0.00	2	42.80	42.70	-2	808	-0.25%
2023/05/17	4	42.05	2	42.00	42.05	2	795	0.25%
2023/05/16	4	41.68	3	41.77	42.00	1	797	0.13%
2023/05/15	2	41.08	1	40.75	40.60	1	787	0.13%
2023/05/12	2	41.45	0	0.00	41.60	2	786	0.25%
2023/05/11	2	41.05	0	0.00	41.10	2	780	0.26%
2023/05/10	1	43.15	0	0.00	42.60	1	767	0.13%
2023/05/09	0	0.00	2	43.68	42.45	-2	755	-0.26%
2023/05/08	3	43.82	6	44.28	43.50	-3	725	-0.41%
2023/05/05	0	0.00	2	41.95	42.00	-2	618	-0.32%
2023/05/03	1	38.10	1	38.15	38.10	0	634	0.00%
2023/04/19	1	40.75	1	41.45	40.40	0	630	0.00%
2023/04/18	1	41.15	1	41.80	41.15	0	628	0.00%
2023/04/17	1	41.20	0	0.00	41.20	1	625	0.16%
2023/04/14	0	0.00	1	42.10	41.65	-1	622	-0.16%
2023/04/13	1	41.75	1	42.05	41.25	0	614	0.00%
2023/04/12	2	41.75	0	0.00	41.85	2	589	0.34%
2023/04/10	0	0.00	1	40.00	40.35	-1	567	-0.18%
2023/03/31	2	39.58	4	39.58	39.45	-2	540	-0.37%
2023/03/29	1	38.30	0	0.00	38.30	1	544	0.18%
2023/03/24	0	0.00	1	39.80	39.55	-1	544	-0.18%
2023/03/23	2	39.38	1	39.70	39.35	1	544	0.18%
2023/03/22	0	0.00	1	39.65	39.55	-1	547	-0.18%
2023/03/21	1	39.05	0	0.00	39.40	1	547	0.18%
2023/03/20	1	38.85	0	0.00	38.85	1	548	0.18%
2023/03/16	3	38.20	11	38.49	38.10	-8	554	-1.44%
2023/03/15	1	39.10	0	0.00	39.00	1	556	0.18%
2023/03/14	1	38.85	0	0.00	38.95	1	556	0.18%
2023/03/08	0	0.00	2	42.53	42.15	-2	537	-0.37%
2023/03/07	0	0.00	2	42.33	42.15	-2	531	-0.38%
2023/03/06	1	42.50	0	0.00	42.50	1	526	0.19%
2023/03/03	0	0.00	30	41.93	41.50	-30	517	-5.80%
2023/03/02	10	41.85	0	0.00	41.75	10	504	1.98%
2023/03/01	0	0.00	1	42.20	42.05	-1	503	-0.20%
2023/02/24	30	42.63	2	42.95	42.85	28	498	5.62%
2023/02/23	2	42.75	0	0.00	42.90	2	483	0.41%
2023/02/22	1	42.10	2	42.30	42.55	-1	473	-0.21%
2023/02/21	1	42.65	0	0.00	43.05	1	469	0.21%
2023/02/20	1	43.00	1	43.00	43.05	0	457	0.00%
2023/02/17	2	42.23	4	41.78	43.00	-2	439	-0.46%
2023/02/16	6	40.54	8	41.24	41.05	-2	379	-0.53%
2023/02/15	0	0.00	2	38.50	38.30	-2	331	-0.60%
2023/02/14	0	0.00	1	38.80	39.00	-1	329	-0.30%
2023/02/13	1	37.65	0	0.00	37.65	1	324	0.31%
2023/02/10	1	37.35	0	0.00	37.35	1	329	0.30%
2023/02/08	1	38.50	2	39.03	38.55	-1	328	-0.30%
2023/02/07	8	38.21	0	0.00	38.35	8	327	2.44%
2023/02/03	1	39.10	2	39.98	39.05	-1	337	-0.30%
2023/02/02	1	38.70	2	39.00	38.90	-1	331	-0.30%
2023/02/01	4	37.73	2	37.70	38.40	2	311	0.64%
2022/12/29	0	0.00	1	33.75	34.00	-1	292	-0.34%
2022/12/26	1	34.40	0	0.00	34.20	1	294	0.34%
2022/12/23	0	0.00	1	34.45	34.45	-1	295	-0.34%
2022/12/22	1	35.50	0	0.00	35.00	1	297	0.34%
2022/12/08	0	0.00	1	37.50	35.40	-1	284	-0.35%
2022/12/02	2	36.60	1	37.05	37.05	1	279	0.36%
2022/12/01	0	0.00	1	36.30	36.80	-1	276	-0.36%
2022/11/30	1	35.25	0	0.00	35.55	1	269	0.37%
2022/11/29	0	0.00	1	35.00	35.00	-1	271	-0.37%
2022/11/28	0	0.00	1	34.40	34.40	-1	274	-0.36%
2022/11/25	1	34.80	0	0.00	34.60	1	275	0.36%
2022/11/24	1	34.95	0	0.00	34.95	1	276	0.36%
2022/11/23	0	0.00	2	35.50	35.10	-2	276	-0.72%
2022/11/22	0	0.00	2	35.10	35.45	-2	276	-0.72%
2022/11/21	0	0.00	1	34.85	35.10	-1	279	-0.36%
2022/11/18	0	0.00	1	34.95	34.65	-1	278	-0.36%
2022/11/15	2	34.60	0	0.00	34.80	2	271	0.74%
2022/11/14	0	0.00	1	33.85	34.25	-1	273	-0.37%
2022/11/11	1	34.00	0	0.00	33.80	1	274	0.36%
2022/11/09	1	34.00	1	34.00	34.00	0	282	0.00%
2022/11/08	1	34.05	0	0.00	33.30	1	279	0.36%
2022/11/07	1	33.95	0	0.00	33.95	1	277	0.36%
2022/11/04	0	0.00	1	32.80	32.80	-1	274	-0.36%
2022/11/02	3	32.78	1	32.95	32.95	2	271	0.74%
2022/10/07	0	0.00	1	36.10	36.10	-1	237	-0.42%
2022/10/05	1	37.30	0	0.00	36.55	1	250	0.40%
2022/10/04	0	0.00	1	36.55	36.70	-1	254	-0.39%
2022/10/03	1	35.40	0	0.00	36.00	1	267	0.37%
2022/09/30	1	35.20	0	0.00	36.00	1	275	0.36%
2022/09/13	0	0.00	1	41.65	41.60	-1	298	-0.34%
2022/09/12	1	40.90	1	41.70	41.50	0	299	0.00%
2022/09/07	1	39.15	0	0.00	38.80	1	301	0.33%
2022/09/06	0	0.00	3	38.95	39.15	-3	302	-0.99%
2022/09/05	1	39.85	1	41.60	39.80	0	308	0.00%
2022/09/02	1	41.15	1	41.60	41.00	0	311	0.00%
2022/09/01	1	40.85	0	0.00	40.90	1	309	0.32%
2022/08/31	0	0.00	1	41.20	41.45	-1	308	-0.32%
2022/08/30	1	40.45	0	0.00	40.75	1	307	0.32%
2022/08/26	1	41.75	1	42.15	41.40	0	308	0.00%
2022/08/23	0	0.00	1	40.35	40.45	-1	306	-0.33%
2022/08/19	4	41.90	0	0.00	41.55	4	308	1.30%
2022/08/18	0	0.00	1	40.70	41.50	-1	302	-0.33%
2022/08/17	0	0.00	1	41.00	41.10	-1	300	-0.33%
2022/08/16	1	39.80	2	39.90	40.35	-1	295	-0.34%
2022/08/15	0	0.00	1	39.80	39.50	-1	289	-0.35%
2022/08/12	2	39.30	0	0.00	39.50	2	286	0.70%
2022/08/11	0	0.00	2	39.10	39.25	-2	282	-0.71%
2022/08/10	2	38.70	0	0.00	38.70	2	282	0.71%
2022/08/09	0	0.00	1	37.70	37.95	-1	284	-0.35%
2022/08/08	1	38.05	0	0.00	38.05	1	285	0.35%
2022/08/05	2	38.08	1	38.10	38.20	1	288	0.35%
2022/07/28	0	0.00	2	39.60	39.10	-2	301	-0.66%
2022/07/25	0	0.00	1	40.40	40.40	-1	304	-0.33%
2022/07/22	2	40.40	2	40.70	40.40	0	306	0.00%
2022/07/21	3	40.50	0	0.00	40.70	3	309	0.97%
2022/07/20	1	39.80	0	0.00	39.50	1	307	0.33%
2022/07/18	0	0.00	1	38.90	39.25	-1	307	-0.33%
2022/07/15	1	38.45	0	0.00	38.45	1	305	0.33%
2022/07/14	0	0.00	2	37.10	37.70	-2	301	-0.66%
2022/07/13	2	36.75	0	0.00	36.60	2	295	0.68%
2022/07/08	0	0.00	2	41.55	41.40	-2	276	-0.72%
2022/07/05	1	40.40	0	0.00	40.40	1	277	0.36%
2022/07/04	0	0.00	1	39.00	38.25	-1	271	-0.37%
2022/06/29	0	0.00	1	42.10	41.55	-1	254	-0.39%
2022/06/27	2	43.38	0	0.00	43.35	2	260	0.77%
2022/06/24	0	0.00	1	42.20	42.30	-1	260	-0.38%
2022/06/23	2	42.05	0	0.00	41.60	2	261	0.76%
2022/06/22	0	0.00	1	41.75	41.80	-1	262	-0.38%
2022/06/20	0	0.00	1	43.10	42.00	-1	260	-0.38%
2022/06/10	1	48.95	0	0.00	48.95	1	248	0.40%
2022/05/30	0	0.00	1	49.00	49.85	-1	271	-0.37%
2022/05/27	0	0.00	1	48.50	48.50	-1	266	-0.37%
2022/05/18	2	49.50	0	0.00	49.45	2	310	0.64%
2022/05/17	1	49.25	0.2	49.05	49.25	0.8	328	0.24%
2022/05/12	0	0.00	1	48.20	46.80	-1	335	-0.30%
2022/05/11	2	47.50	1	48.10	47.50	1	333	0.30%
2022/04/28	1	50.40	0	0.00	50.40	1	347	0.29%
2022/04/22	0	0.00	1	52.10	52.10	-1	359	-0.28%
2022/04/12	0	0.00	0.3	51.65	51.30	-0.3	527	-0.06%
2022/03/30	0.5	56.60	0	0.00	56.40	0.5	708	0.07%
2022/03/29	0	0.00	1	55.90	55.80	-1	709	-0.14%
2022/03/28	0	0.00	10	55.50	55.50	-10	712	-1.40%
2022/03/25	0	0.00	1	55.60	55.60	-1	715	-0.14%
2022/03/23	0	0.00	4	55.95	56.10	-4	717	-0.56%
2022/03/22	0	0.00	1	55.50	55.40	-1	718	-0.14%
2022/03/21	0	0.00	1	55.40	55.40	-1	721	-0.14%
2022/03/17	4	55.05	1	54.30	54.80	3	729	0.41%
2022/03/11	1	54.60	0	0.00	54.30	1	749	0.13%
2022/03/10	1	54.70	0	0.00	54.80	1	756	0.13%
2022/03/08	1	55.00	1	53.40	53.40	0	773	0.00%
2022/03/07	1	54.80	1	55.10	55.10	0	781	0.00%
2022/03/04	1	56.50	0	0.00	56.70	1	793	0.13%
2022/03/03	1	57.50	1	57.90	57.40	0	812	0.00%
2022/03/01	1	57.20	0	0.00	57.10	1	859	0.12%
2022/02/24	1	56.50	1	56.00	55.60	0	971	0.00%
2022/02/23	1	57.40	1.2	57.77	57.20	-0.2	998	-0.02%
2022/02/22	1	56.80	2	57.60	56.80	-1	1,033	-0.10%
2022/02/21	1	58.30	1	58.40	58.30	0	1,134	0.00%
2022/02/18	0	0.00	1	57.80	57.90	-1	1,185	-0.08%
2022/02/17	4	58.50	4	58.65	57.60	0	1,208	0.00%
2022/02/15	3	57.00	0	0.00	56.50	3	1,213	0.25%
2022/02/14	0	0.00	2	56.60	56.60	-2	1,224	-0.16%
2022/02/10	1	57.30	1	58.10	57.80	0	1,253	0.00%
2022/02/08	1	57.10	1	56.60	57.20	0	1,295	0.00%
2022/01/26	1	54.50	2	54.75	55.00	-1	1,497	-0.07%
2022/01/18	1	57.50	1	58.40	57.40	0	1,519	0.00%
2022/01/17	0	0.00	1	56.90	57.20	-1	1,509	-0.07%
2022/01/13	1	56.80	0	0.00	56.80	1	1,500	0.07%
2022/01/12	1	56.60	1	56.40	56.50	0	1,500	0.00%
2022/01/11	0	0.00	1	57.90	57.40	-1	1,491	-0.07%
2022/01/10	1	58.40	0	0.00	58.40	1	1,478	0.07%
2022/01/06	2	61.65	0	0.00	61.70	2	1,436	0.14%
2022/01/04	1	64.60	19	63.32	65.00	-18	1,372	-1.31%
2022/01/03	1	62.00	0	0.00	62.00	1	1,237	0.08%
2021/12/30	2	60.70	0	0.00	60.70	2	1,211	0.17%
2021/12/29	0	0.00	0	60.60	60.60	0	1,212	0.00%
2021/12/23	0	0.00	1	60.90	60.50	-1	1,239	-0.08%
2021/12/22	3	60.50	0.1	60.40	60.40	2.9	1,251	0.24%
2021/12/20	0	0.00	1	59.60	59.20	-1	1,247	-0.08%
2021/12/16	1	59.90	0	0.00	59.80	1	1,250	0.08%
2021/12/15	0	0.00	1	59.60	59.60	-1	1,253	-0.08%
2021/12/09	1	60.60	0	0.00	60.70	1	1,248	0.08%
2021/12/08	5	60.50	1	60.90	60.50	4	1,248	0.32%
2021/12/06	2	61.95	1	62.70	61.90	1	1,235	0.08%
2021/12/03	1	62.20	0	0.00	62.20	1	1,241	0.08%
2021/12/02	1	62.00	0	0.00	61.80	1	1,243	0.08%
2021/12/01	1	62.90	1	62.50	62.80	0	1,240	0.00%
2021/11/30	5	62.32	6	62.53	61.60	-1	1,238	-0.08%
2021/11/29	6	61.20	1	61.40	61.30	5	1,231	0.41%
2021/11/26	1	62.60	22	61.34	61.10	-21	1,223	-1.72%
2021/11/25	7	63.20	0	0.00	63.00	7	1,203	0.58%
2021/11/24	1	62.40	9	63.54	63.50	-8	1,184	-0.68%
2021/11/23	0	0.00	4	64.10	63.00	-4	1,170	-0.34%
2021/11/19	6	62.43	0	0.00	62.80	6	1,081	0.55%
2021/11/18	37	62.95	14	62.65	63.00	23	1,053	2.18%
2021/11/17	2	60.80	2	60.40	61.10	0	959	0.00%
2021/11/16	0	0.00	1	59.70	59.50	-1	923	-0.11%
2021/11/15	0	0.00	1	58.80	59.10	-1	935	-0.11%
2021/11/12	1	58.10	1	59.30	57.90	0	941	0.00%
2021/11/11	1	58.60	1	58.60	58.60	0	961	0.00%
2021/11/10	0	0.00	1	58.90	58.30	-1	976	-0.10%
2021/11/09	3	58.67	1	58.80	58.20	2	999	0.20%
2021/11/08	2	57.80	1	58.70	57.60	1	992	0.10%
2021/11/05	1	58.80	1	59.40	59.70	0	995	0.00%
2021/11/04	2.2	60.38	4	60.58	60.20	-1.8	994	-0.18%
2021/11/03	1	56.70	5	56.52	58.50	-4	913	-0.44%
2021/11/02	0	0.00	1	54.70	53.20	-1	846	-0.12%
2021/11/01	2	54.15	0	0.00	54.50	2	860	0.23%
2021/10/29	1	54.20	0	0.00	54.20	1	874	0.11%
2021/10/28	1	54.80	2	54.90	54.60	-1	891	-0.11%
2021/10/27	2	54.10	0	0.00	54.20	2	901	0.22%
2021/10/26	0	0.00	1	53.50	53.50	-1	930	-0.11%
2021/10/25	4	54.00	1	53.40	54.00	3	966	0.31%
2021/10/22	2	52.85	1	53.10	53.00	1	1,066	0.09%
2021/10/21	0	0.00	1	52.60	52.50	-1	1,167	-0.09%
2021/10/20	1	52.90	0	0.00	53.00	1	1,281	0.08%
2021/10/19	0	0.00	1	52.50	52.70	-1	1,527	-0.07%
2021/10/13	0	0.00	1	50.80	50.40	-1	2,287	-0.04%
2021/10/12	2	51.95	0	0.00	51.70	2	2,368	0.08%
2021/10/08	1	53.40	0	0.00	53.20	1	2,434	0.04%
2021/10/07	0	0.00	2	52.15	52.60	-2	2,540	-0.08%
2021/10/06	1	51.30	1	52.50	51.00	0	2,799	0.00%
2021/10/05	2	51.05	0	0.00	52.70	2	2,864	0.07%
2021/10/01	0	0.00	2	53.60	53.10	-2	3,071	-0.07%
2021/09/29	1	55.30	2	56.00	55.00	-1	3,480	-0.03%
2021/09/28	1	56.60	1	56.80	56.80	0	3,489	0.00%
2021/09/24	2	57.70	0	0.00	57.60	2	3,579	0.06%
2021/09/23	1	56.80	0	0.00	56.50	1	3,648	0.03%
2021/09/17	0	0.00	1	57.50	57.50	-1	3,722	-0.03%
2021/09/16	0	0.00	2	57.65	57.10	-2	3,732	-0.05%
2021/09/14	1	58.40	1	58.90	58.00	0	3,751	0.00%
2021/09/13	1	58.60	1	59.00	58.20	0	3,767	0.00%
2021/09/10	0	0.00	1	59.00	58.80	-1	3,796	-0.03%
2021/09/09	3	58.53	0	0.00	58.80	3	3,841	0.08%
2021/09/06	1	59.70	1	58.60	58.40	0	3,978	0.00%
2021/09/03	1	60.10	1	60.60	59.70	0	3,978	0.00%
2021/09/02	3	60.97	2	60.30	60.30	1	3,981	0.03%
2021/09/01	3	61.27	1	60.80	61.60	2	3,991	0.05%
2021/08/31	0	0.00	1	60.50	60.40	-1	3,992	-0.03%
2021/08/30	2	60.45	11	60.45	60.40	-9	4,001	-0.22%
2021/08/27	11	61.14	1	60.50	60.30	10	4,006	0.25%
2021/08/26	0	0.00	2	60.40	59.90	-2	4,001	-0.05%
2021/08/25	2	60.35	1	59.90	60.70	1	4,012	0.02%
2021/08/24	1	59.80	1	59.50	58.40	0	4,012	0.00%
2021/08/20	1	57.20	3	57.13	57.20	-2	4,038	-0.05%
2021/08/19	2	58.20	1	57.20	56.60	1	4,035	0.02%
2021/08/18	1	60.00	3	60.07	60.00	-2	4,028	-0.05%
2021/08/13	2	63.15	15	61.80	61.50	-13	4,077	-0.32%
2021/08/11	1	64.20	3	64.87	64.00	-2	4,100	-0.05%
2021/08/10	6	66.20	7	65.39	64.70	-1	4,126	-0.02%
2021/08/09	3	67.07	23	66.70	66.10	-20	4,149	-0.48%
2021/08/05	3	69.57	1	68.90	69.30	2	4,188	0.05%
2021/08/04	3	68.70	1	69.20	68.70	2	4,234	0.05%
2021/08/03	2	69.10	2	69.80	69.10	0	4,274	0.00%
2021/07/30	3	68.63	23	68.76	67.80	-20	4,328	-0.46%
2021/07/29	3	68.60	13	68.44	68.50	-10	4,329	-0.23%
2021/07/28	70	69.99	10	68.12	68.50	60	4,320	1.39%
2021/07/27	4	75.90	5	75.82	73.40	-1	4,285	-0.02%
2021/07/26	8	75.80	53	75.79	75.90	-45	4,256	-1.06%
2021/07/23	22	76.98	1	76.70	74.30	21	4,235	0.50%
2021/07/22	1	75.15	30	77.94	79.20	-29	4,227	-0.69%
2021/07/21	4	73.65	7	74.44	73.10	-3	3,804	-0.08%
2021/07/20	6	74.10	11	74.23	73.30	-5	3,772	-0.13%
2021/07/19	20	74.94	19	75.19	76.00	1	3,730	0.03%
2021/07/16	12	73.68	10	74.02	73.90	2	3,668	0.05%
2021/07/15	9	72.26	7	72.93	72.20	2	3,629	0.06%
2021/07/14	44	73.24	6	73.37	72.80	38	3,654	1.04%
2021/07/13	36	75.41	26	75.45	74.30	10	3,585	0.28%
2021/07/12	18	72.75	2	73.90	72.70	16	3,359	0.48%
2021/07/09	5	72.42	9	72.72	72.20	-4	3,319	-0.12%
2021/07/08	4	71.55	6	72.17	71.80	-2	3,293	-0.06%
2021/07/07	20	71.42	16	71.49	71.60	4	3,311	0.12%
2021/07/06	3	68.60	5	68.38	68.90	-2	3,143	-0.06%
2021/07/05	2	66.40	2	66.75	66.70	0	3,269	0.00%
2021/07/02	3	65.40	1	65.60	65.60	2	3,549	0.06%
2021/07/01	4	66.60	2	69.00	65.70	2	3,642	0.05%
2021/06/30	2	68.60	5	66.78	69.00	-3	3,678	-0.08%
2021/06/29	5	66.12	8	66.48	65.10	-3	3,644	-0.08%
2021/06/28	5	64.42	1	64.90	64.90	4	3,595	0.11%
2021/06/25	1	64.20	3	65.00	64.20	-2	3,629	-0.06%
2021/06/24	1	63.90	5	64.34	64.10	-4	3,674	-0.11%
2021/06/23	6	63.65	8	63.54	64.00	-2	3,697	-0.05%
2021/06/22	1	62.70	2	63.00	62.60	-1	3,713	-0.03%
2021/06/21	2	63.00	0	0.00	62.60	2	3,716	0.05%
2021/06/18	3	65.57	3	65.77	65.30	0	3,751	0.00%
2021/06/17	19	65.87	17	65.89	66.80	2	3,826	0.05%
2021/06/16	1	63.60	1	63.90	63.70	0	3,748	0.00%
2021/06/15	2	62.50	1	62.10	63.40	1	3,738	0.03%
2021/06/10	0	0.00	1	62.30	62.00	-1	3,757	-0.03%
2021/06/09	1	61.40	1	61.80	61.40	0	3,761	0.00%
2021/06/08	0	0.00	1	61.10	61.60	-1	3,768	-0.03%
2021/06/07	1	60.00	0	0.00	60.40	1	3,826	0.03%
2021/06/03	1	61.10	0	0.00	61.40	1	3,851	0.03%
2021/06/01	0	0.00	1	62.10	62.50	-1	3,853	-0.03%
2021/05/28	5	61.48	0	0.00	61.40	5	3,872	0.13%
2021/05/27	0	0.00	1	60.20	60.40	-1	3,865	-0.03%
2021/05/26	5	60.42	3	61.07	60.80	2	3,871	0.05%
2021/05/25	1	61.10	0	0.00	61.10	1	3,874	0.03%
2021/05/24	0	0.00	1	58.00	58.00	-1	3,878	-0.03%
2021/05/21	4	59.25	1	59.90	58.70	3	3,914	0.08%
2021/05/20	1	58.40	1	59.30	57.50	0	4,001	0.00%
2021/05/19	1	58.20	2	56.40	58.40	-1	4,066	-0.02%
2021/05/18	1	56.70	1	55.00	56.70	0	4,058	0.00%
2021/05/17	2	52.40	1	52.00	51.60	1	4,088	0.02%
2021/05/14	2	59.00	2	58.25	57.10	0	4,057	0.00%
2021/05/13	0	0.00	11	53.75	56.90	-11	4,011	-0.27%
2021/05/12	4	58.18	2	59.45	57.50	2	3,990	0.05%
2021/05/11	1	62.00	2	65.30	62.00	-1	3,935	-0.03%
2021/05/07	0	0.00	1	66.90	69.00	-1	3,889	-0.03%
2021/05/06	1	65.70	1	66.70	65.90	0	3,840	0.00%
2021/05/05	1	67.40	1	68.30	65.60	0	3,817	0.00%
2021/05/04	2	67.95	0	0.00	67.50	2	3,813	0.05%
2021/05/03	0	0.00	2	69.60	68.80	-2	3,789	-0.05%
2021/04/29	2	73.75	11	73.38	73.20	-9	3,743	-0.24%
2021/04/28	14	72.37	2	73.70	74.20	12	3,688	0.33%
2021/04/27	2	71.30	3	70.60	71.20	-1	3,497	-0.03%
2021/04/26	5	69.08	1	69.00	69.00	4	3,456	0.12%
2021/04/23	0	0.00	1	69.00	68.80	-1	3,462	-0.03%
2021/04/22	3	70.60	1	70.30	68.50	2	3,473	0.06%
2021/04/21	2	72.00	1	72.30	71.80	1	3,441	0.03%
2021/04/20	1	72.20	3	71.17	73.20	-2	3,452	-0.06%
2021/04/19	2	70.25	0	0.00	70.30	2	3,435	0.06%
2021/04/16	1	70.10	0	0.00	69.70	1	3,654	0.03%
2021/04/14	3	70.53	7	70.97	69.60	-4	3,748	-0.11%
2021/04/13	6	72.72	2	73.75	70.60	4	3,731	0.11%
2021/04/12	2	75.25	2	77.20	74.90	0	3,660	0.00%
2021/04/09	11	75.83	4	75.18	74.80	7	3,529	0.20%
2021/04/08	5	74.38	14	73.26	74.50	-9	3,342	-0.27%
2021/04/07	3	70.07	2	69.70	70.30	1	3,081	0.03%
2021/04/06	1	68.80	2	68.80	69.90	-1	3,078	-0.03%
2021/04/01	3	67.53	0	0.00	68.20	3	3,004	0.10%
2021/03/31	0	0.00	1	67.90	67.40	-1	3,007	-0.03%
2021/03/30	1	68.70	0	0.00	68.00	1	3,170	0.03%
2021/03/29	1	67.90	1	67.90	68.00	0	3,158	0.00%
2021/03/26	1	66.60	4	66.95	67.10	-3	3,138	-0.10%
2021/03/25	2	66.00	2	66.30	65.80	0	3,161	0.00%
2021/03/24	0	0.00	1	67.10	67.10	-1	3,182	-0.03%
2021/03/23	2	68.35	2	67.10	67.60	0	3,249	0.00%
2021/03/22	4	66.85	6	67.82	68.20	-2	3,243	-0.06%
2021/03/18	1	65.70	0	0.00	65.70	1	3,367	0.03%
2021/03/17	3	65.97	4	65.53	65.90	-1	3,615	-0.03%
2021/03/16	1	66.60	3	66.57	66.00	-2	3,957	-0.05%
2021/03/15	1	65.30	1	64.20	65.30	0	4,366	0.00%
2021/03/12	2	65.50	0	0.00	64.80	2	4,388	0.05%
2021/03/11	1	65.70	4	65.45	65.10	-3	4,451	-0.07%
2021/03/10	2	63.55	0	0.00	63.20	2	4,422	0.05%
2021/03/09	1	63.30	0	0.00	63.30	1	4,489	0.02%
2021/03/08	2	66.00	10	65.70	64.50	-8	4,512	-0.18%
2021/03/05	0	0.00	1	65.80	66.40	-1	4,685	-0.02%
2021/03/04	13	67.85	2	66.80	66.30	11	4,720	0.23%
2021/03/03	3	66.07	4	66.28	67.10	-1	4,717	-0.02%
2021/02/26	2	67.00	2	66.75	67.00	0	4,836	0.00%
2021/02/25	3	67.77	0	0.00	67.90	3	4,996	0.06%
2021/02/23	1	69.10	3	69.13	69.00	-2	5,273	-0.04%
2021/02/22	5	69.00	8	69.31	69.00	-3	5,389	-0.06%
2021/02/19	2	66.55	4	66.68	67.00	-2	5,353	-0.04%
2021/02/18	1	64.80	0	0.00	64.80	1	5,343	0.02%
2021/02/17	2	63.70	0	0.00	64.50	2	5,434	0.04%
2021/02/05	1	61.60	0	0.00	61.60	1	5,467	0.02%
2021/02/04	0	0.00	1	61.00	60.90	-1	5,622	-0.02%
2021/02/02	0	0.00	1	60.90	60.90	-1	6,240	-0.02%
2021/01/29	1	60.50	0	0.00	60.40	1	6,507	0.02%
2021/01/28	1	62.00	0	0.00	61.80	1	6,655	0.02%
2021/01/27	2	63.05	0	0.00	63.10	2	7,332	0.03%
2021/01/26	1	64.00	1	64.50	62.80	0	7,666	0.00%
2021/01/25	4	63.60	1	63.80	63.70	3	7,649	0.04%
2021/01/22	1	62.70	0	0.00	63.30	1	7,619	0.01%
2021/01/21	1	63.70	1	63.40	61.30	0	7,605	0.00%
2021/01/20	1	63.44	2	63.95	62.80	-1	7,577	-0.01%
2021/01/19	2	66.40	2	66.90	66.20	0	7,534	0.00%
2021/01/18	2	66.10	1	66.20	66.00	1	7,539	0.01%
2021/01/15	3	67.47	2	69.00	67.00	1	7,514	0.01%
2021/01/14	3	68.60	1	68.30	69.00	2	7,467	0.03%
2021/01/13	34	68.77	42	68.30	68.30	-8	7,433	-0.11%
2021/01/12	5	67.10	73	67.48	67.20	-68	7,388	-0.92%
2021/01/11	7	69.53	15	70.48	68.90	-8	7,324	-0.11%
2021/01/08	63	66.56	3	66.97	67.60	60	7,102	0.84%
2021/01/07	5	65.48	1	65.70	65.40	4	6,988	0.06%
2021/01/06	1	64.90	0	0.00	64.90	1	6,963	0.01%
2021/01/05	1	66.10	4	67.28	67.00	-3	6,910	-0.04%
2021/01/04	5	66.28	3	66.37	66.20	2	6,848	0.03%
2020/12/31	1	67.60	0	0.00	66.60	1	6,834	0.01%
2020/12/30	3	66.73	6	67.30	67.30	-3	6,800	-0.04%
2020/12/29	7	67.33	4	67.53	66.70	3	6,763	0.04%
2020/12/28	1	65.70	1	66.40	65.80	0	6,659	0.00%
2020/12/25	1	66.20	2	66.65	65.80	-1	6,631	-0.02%
2020/12/24	15	67.63	13	68.09	66.10	2	6,638	0.03%
2020/12/21	1	64.70	11	63.09	64.60	-10	6,415	-0.16%
2020/12/18	1	65.10	70	65.71	65.00	-69	6,365	-1.08%
2020/12/17	32	66.21	31	66.43	66.50	1	6,316	0.02%
2020/12/16	3	67.43	2	67.85	67.30	1	6,240	0.02%
2020/12/15	7	68.29	2	67.20	66.30	5	6,205	0.08%
2020/12/14	6	71.82	9	72.00	70.70	-3	6,088	-0.05%
2020/12/11	17	69.84	22	71.39	71.60	-5	6,031	-0.08%
2020/12/10	68	71.83	47	70.85	70.00	21	5,796	0.36%
2020/12/09	70	68.33	59	70.08	70.20	11	5,449	0.20%
2020/12/08	7	65.37	0	0.00	65.50	7	4,990	0.14%
2020/12/07	5	67.50	6	66.97	65.20	-1	4,955	-0.02%
2020/12/04	30	65.85	2	65.35	66.00	28	4,874	0.57%
2020/12/03	10	66.26	6	66.42	65.30	4	4,855	0.08%
2020/12/02	0	0.00	24	65.31	64.80	-24	4,781	-0.50%
2020/12/01	32	66.18	16	66.71	65.80	16	4,740	0.34%
2020/11/30	2	65.00	0	0.00	64.30	2	4,559	0.04%
2020/11/27	5	64.30	0	0.00	64.30	5	4,527	0.11%
2020/11/26	0	0.00	4	63.98	64.30	-4	4,548	-0.09%
2020/11/25	1	65.10	1	63.60	63.30	0	4,518	0.00%
2020/11/24	242	66.91	220	67.10	65.00	22	4,402	0.50%	大買/大賣/
2020/11/23	13	66.26	1	66.70	66.40	12	4,245	0.28%
2020/11/20	14	66.63	15	67.11	66.10	-1	4,237	-0.02%
2020/11/19	8	66.10	5	65.62	66.40	3	3,957	0.08%
2020/11/18	3	63.90	0.3	64.10	64.20	2.7	3,780	0.07%
2020/11/17	0.1	62.90	0	0.00	62.80	0.1	3,707	0.00%
2020/11/16	2.1	65.20	6	64.78	64.10	-3.9	3,670	-0.11%
2020/11/13	5.1	64.48	5	64.78	64.50	0.1	3,596	0.00%
2020/11/12	3	64.43	6	64.30	64.20	-3	3,501	-0.09%
2020/11/11	12	64.92	19	64.84	63.90	-7	3,355	-0.21%
2020/11/10	6	61.52	8	60.78	61.90	-2	2,916	-0.07%
2020/11/09	7	61.14	3	61.67	60.60	4	2,751	0.15%
2020/11/06	5	61.30	10	60.10	60.10	-5	2,648	-0.19%
2020/11/05	2	60.10	0	0.00	61.50	2	2,593	0.08%
2020/11/04	6	59.93	6	60.05	60.90	0	2,456	0.00%
2020/11/03	13	58.55	14	58.14	58.70	-1	1,875	-0.05%
2020/10/30	10	53.80	0	0.00	53.00	10	1,866	0.54%
2020/10/28	0	0.00	1	55.20	54.00	-1	1,883	-0.05%
2020/10/27	1	55.30	0	0.00	55.40	1	1,880	0.05%
2020/10/26	0	0.00	1	55.10	55.80	-1	1,880	-0.05%
2020/10/22	0	0.00	1	54.10	54.20	-1	1,880	-0.05%
2020/10/20	0	0.00	1	55.20	55.30	-1	1,901	-0.05%
2020/10/19	1	55.10	2	54.75	54.70	-1	1,894	-0.05%
2020/10/16	1	54.80	1	55.20	54.10	0	1,897	0.00%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	1	54.20	54.00	-1	1,873	-0.05%
2020/10/12	0	0.00	1	54.20	53.00	-1	1,859	-0.05%
2020/10/08	2	54.10	0	0.00	53.70	2	1,870	0.11%
2020/09/30	2	52.70	0	0.00	52.90	2	1,956	0.10%
2020/09/29	1	52.80	1	52.90	52.10	0	1,989	0.00%
2020/09/24	0	0.00	2	52.40	51.70	-2	2,058	-0.10%
2020/09/23	1	53.30	0	0.00	53.10	1	2,056	0.05%
2020/09/18	0	0.00	1	56.20	55.40	-1	2,081	-0.05%
2020/09/09	0	0.00	1	54.10	54.30	-1	2,026	-0.05%
2020/09/08	1	53.70	0	0.00	53.70	1	2,034	0.05%
2020/09/01	0	0.00	3	55.17	55.50	-3	2,127	-0.14%
2020/08/31	0	0.00	2	54.50	54.00	-2	2,184	-0.09%
2020/08/28	1	54.10	0	0.00	54.10	1	2,332	0.04%
2020/08/26	2	54.40	1	54.30	54.10	1	2,335	0.04%
2020/08/25	1	52.50	1	52.50	52.20	0	2,313	0.00%
2020/08/24	0	0.00	1	52.30	51.80	-1	2,307	-0.04%
2020/08/21	1	51.70	0	0.00	51.80	1	2,312	0.04%
2020/08/20	0	0.00	14	52.06	51.00	-14	2,321	-0.60%
2020/08/19	12	55.66	1	53.80	54.40	11	2,296	0.48%
2020/08/17	2	55.65	1	55.40	55.50	1	2,278	0.04%
2020/08/13	3	55.30	0	0.00	54.50	3	2,282	0.13%
2020/08/11	8	56.80	10	57.05	55.80	-2	2,272	-0.09%
2020/08/07	45	57.04	44	57.33	57.30	1	2,208	0.05%
2020/08/06	3	57.47	2	56.90	56.30	1	2,128	0.05%
2020/08/05	4	55.03	10	55.58	56.70	-6	2,022	-0.30%
2020/08/03	3	50.80	4	50.70	50.50	-1	1,865	-0.05%
2020/07/31	0	0.00	1	50.10	50.10	-1	1,878	-0.05%
2020/07/30	0	0.00	1	50.40	50.30	-1	1,916	-0.05%
2020/07/29	3	49.77	1	50.30	49.85	2	2,048	0.10%
2020/07/28	3	52.00	3	50.90	49.50	0	2,084	0.00%
2020/07/27	2	51.80	0	0.00	51.60	2	2,241	0.09%
2020/07/24	1	52.80	0	0.00	51.70	1	2,265	0.04%
2020/07/22	0	0.00	1	52.00	53.10	-1	2,402	-0.04%
2020/07/21	3	52.40	1	51.90	51.60	2	2,443	0.08%
2020/07/20	1	50.90	1	51.20	51.10	0	2,519	0.00%
2020/07/14	0	0.00	2	52.85	52.50	-2	2,823	-0.07%
2020/07/13	3	55.03	2	54.35	55.10	1	3,018	0.03%
2020/07/10	28	56.90	25	56.53	53.90	3	3,143	0.10%
2020/07/09	0	0.00	1	55.90	55.90	-1	3,138	-0.03%
2020/07/08	4	57.50	5	57.32	56.80	-1	3,152	-0.03%
2020/07/07	7	57.16	6	56.95	57.90	1	3,248	0.03%
2020/07/03	0	0.00	1	54.50	54.50	-1	3,486	-0.03%
2020/07/02	0	0.00	1	54.90	55.00	-1	3,551	-0.03%
2020/06/30	0	0.00	3	53.37	53.80	-3	3,573	-0.08%
2020/06/29	1	54.00	1	53.90	53.90	0	3,572	0.00%
2020/06/24	2	54.90	2	55.30	54.90	0	3,583	0.00%
2020/06/23	2	54.80	2	54.70	54.70	0	3,628	0.00%
2020/06/22	2	54.90	3	55.27	55.00	-1	3,655	-0.03%
2020/06/19	0	0.00	1	56.00	55.00	-1	3,710	-0.03%
2020/06/18	2	55.35	0	0.00	55.60	2	3,736	0.05%
2020/06/17	1	56.00	1	56.00	55.40	0	3,750	0.00%
2020/06/12	1	55.40	0	0.00	55.40	1	3,913	0.03%
2020/06/11	0	0.00	1	58.70	56.20	-1	3,952	-0.03%
2020/06/10	2	58.45	2	58.30	58.40	0	3,988	0.00%
2020/06/08	2	59.40	13	58.89	59.00	-11	4,095	-0.27%
2020/06/05	27	58.95	28	59.41	58.90	-1	4,081	-0.02%
2020/06/04	24	58.62	16	58.36	58.10	8	4,023	0.20%
2020/06/03	1	56.30	2	56.65	56.20	-1	3,911	-0.03%
2020/06/02	0	0.00	1	56.50	55.80	-1	3,911	-0.03%
2020/06/01	18	56.16	11	56.70	56.10	7	3,922	0.18%
2020/05/29	2	54.45	1	54.20	54.60	1	3,927	0.03%
2020/05/28	0	0.00	2	55.70	54.30	-2	3,969	-0.05%
2020/05/27	3	55.37	1	55.50	55.50	2	4,009	0.05%
2020/05/26	4	55.80	9	56.33	54.90	-5	4,076	-0.12%
2020/05/25	6	54.87	5	55.20	55.30	1	4,121	0.02%
2020/05/22	13	55.00	8	54.95	54.30	5	4,210	0.12%
2020/05/21	0.1	56.00	2	56.40	55.90	-1.9	4,225	-0.05%
2020/05/20	31	56.40	22	56.88	55.80	9	4,278	0.21%
2020/05/19	4	55.30	4	55.40	55.80	0	4,295	0.00%
2020/05/18	2	55.40	2	54.95	54.20	0	4,394	0.00%
2020/05/15	2	56.40	1	56.70	55.60	1	4,578	0.02%
2020/05/14	2	58.15	3	58.60	56.10	-1	4,569	-0.02%
2020/05/13	0	0.00	1	57.90	58.40	-1	4,561	-0.02%
2020/05/12	1	57.60	1	57.80	57.90	0	4,570	0.00%
2020/05/11	2	58.15	5	58.24	58.20	-3	4,593	-0.07%
2020/05/08	2	58.50	4	58.03	57.50	-2	4,647	-0.04%
2020/05/06	4	58.80	2	58.60	58.40	2	4,650	0.04%
2020/05/05	11	59.83	5	60.08	59.00	6	4,665	0.13%
2020/05/04	3	58.20	7	57.83	58.40	-4	4,627	-0.09%
2020/04/30	31	59.90	31.1	60.07	59.80	-0.1	4,720	0.00%
2020/04/29	3	57.77	3	57.90	58.30	0	4,621	0.00%
2020/04/28	3	57.53	2	58.05	57.50	1	4,640	0.02%
2020/04/27	20	57.90	18	58.15	57.50	2	4,619	0.04%
2020/04/24	1	56.90	2	57.20	56.50	-1	4,558	-0.02%
2020/04/23	2	56.75	0	0.00	56.50	2	4,548	0.04%
2020/04/22	4	56.30	2	56.65	57.20	2	4,547	0.04%
2020/04/21	1	55.80	7	56.27	54.80	-6	4,497	-0.13%
2020/04/20	7	56.39	1	57.10	56.90	6	4,586	0.13%
2020/04/17	2	57.00	0	0.00	55.70	2	4,595	0.04%
2020/04/16	8	57.55	7	57.70	57.00	1	4,567	0.02%
2020/04/15	27	55.02	29	55.57	56.90	-2	4,479	-0.04%
2020/04/14	3	51.83	2	52.00	51.80	1	4,516	0.02%
2020/04/10	26	52.69	30	52.48	51.80	-4	4,886	-0.08%
2020/04/09	17	51.92	18	52.72	51.60	-1	5,264	-0.02%
2020/04/08	6	49.17	6	49.46	50.70	0	5,168	0.00%
2020/04/07	7	45.34	11	45.60	46.10	-4	5,205	-0.08%
2020/04/06	11	43.08	9	43.24	43.60	2	5,481	0.04%
2020/04/01	0	0.00	1	42.45	42.50	-1	5,782	-0.02%
2020/03/31	2	42.55	0	0.00	42.00	2	6,199	0.03%
2020/03/27	0	0.00	1	43.55	41.80	-1	6,880	-0.01%
2020/03/26	1	42.10	0	0.00	42.05	1	6,853	0.01%
2020/03/25	1	42.00	2	42.70	42.00	-1	6,947	-0.01%
2020/03/23	1	38.25	1	37.35	37.60	0	6,914	0.00%
2020/03/20	1	36.80	0	0.00	38.65	1	6,902	0.01%
2020/03/19	1	38.10	1	38.50	35.15	0	6,846	0.00%
2020/03/18	3	41.33	3	41.43	39.05	0	6,788	0.00%
2020/03/17	3	41.78	7	42.86	41.00	-4	6,745	-0.06%
2020/03/16	1	47.75	2	47.83	43.80	-1	6,691	-0.01%
2020/03/13	17	46.48	13	46.68	47.20	4	6,648	0.06%
2020/03/12	1	56.00	3	52.97	51.30	-2	6,626	-0.03%
2020/03/11	12	58.89	13	59.02	56.70	-1	6,598	-0.02%
2020/03/10	7	56.70	6	56.77	58.90	1	6,611	0.02%
2020/03/09	1	57.60	6	58.75	57.40	-5	6,692	-0.07%
2020/03/06	4	60.43	5	60.36	60.20	-1	6,939	-0.01%
2020/03/05	10	60.76	9	61.08	61.20	1	6,938	0.01%
2020/03/04	23	60.23	15	59.97	60.20	8	6,922	0.12%
2020/03/03	12	62.08	24	62.10	61.10	-12	6,896	-0.17%
2020/03/02	13	59.42	2	61.65	61.50	11	6,899	0.16%
2020/02/27	12	61.61	14	62.34	60.60	-2	6,896	-0.03%
2020/02/26	22	65.26	25	65.53	64.60	-3	6,821	-0.04%
2020/02/25	13	66.63	9	66.91	66.70	4	6,763	0.06%
2020/02/24	17	65.80	28	65.86	66.10	-11	6,677	-0.16%
2020/02/21	8	67.25	9	67.51	66.70	-1	6,655	-0.02%
2020/02/20	6	67.85	0	0.00	67.00	6	6,595	0.09%
2020/02/19	32	67.53	19	67.39	67.60	13	6,554	0.20%
2020/02/18	15	66.95	20	66.89	68.00	-5	6,440	-0.08%
2020/02/17	1	64.80	0	0.00	64.80	1	6,253	0.02%
2020/02/14	3	64.90	3	65.27	65.20	0	6,305	0.00%
2020/02/13	9	65.28	12	65.57	64.40	-3	6,280	-0.05%
2020/02/12	6	65.53	0	0.00	65.50	6	6,278	0.10%
2020/02/11	4	65.90	2	65.70	65.20	2	6,244	0.03%
2020/02/10	13	63.14	14	63.31	64.00	-1	6,183	-0.02%
2020/02/07	8	64.05	10	64.25	63.60	-2	6,187	-0.03%
2020/02/06	2	65.60	2	65.25	64.50	0	6,158	0.00%
2020/02/05	3	64.90	6	65.17	64.00	-3	6,112	-0.05%
2020/02/04	10	63.50	10	63.00	65.20	0	6,057	0.00%
2020/02/03	11	58.74	8	58.66	60.50	3	5,954	0.05%
2020/01/31	0	0.00	5	61.48	61.30	-5	5,894	-0.08%
2020/01/30	2	62.50	2	62.40	62.40	0	5,865	0.00%
2020/01/17	6	70.90	4.5	70.33	69.70	1.5	5,830	0.03%
2020/01/16	1	70.30	3	70.53	70.20	-2	5,867	-0.03%
2020/01/15	4	69.98	2	70.25	69.40	2	5,798	0.03%
2020/01/14	7	70.21	4	70.45	70.50	3	5,765	0.05%
2020/01/13	4	67.28	24	66.95	68.30	-20	5,727	-0.35%
2020/01/10	4	69.17	7	68.89	68.30	-3	5,671	-0.05%
2020/01/09	27	69.81	9	70.30	68.70	18	5,628	0.32%
2020/01/08	11	67.91	39	67.48	68.90	-28	5,564	-0.50%
2020/01/07	26	68.82	34	68.33	67.00	-8	5,492	-0.15%
2020/01/06	31	72.16	40	71.96	72.50	-9	5,285	-0.17%
2020/01/03	72	73.13	51	73.79	72.00	21	5,151	0.41%
2020/01/02	25	71.02	26	71.15	70.60	-1	4,706	-0.02%
2019/12/31	42	71.63	37	71.99	71.10	5	4,680	0.11%
2019/12/30	14	71.76	15	71.27	72.10	-1	4,579	-0.02%
2019/12/27	19	68.81	43	69.11	69.70	-24	4,286	-0.56%
2019/12/26	81	68.34	53	68.25	66.90	28	4,099	0.68%
2019/12/25	17	65.42	28.5	65.00	67.60	-11.5	4,031	-0.29%
2019/12/24	51	62.31	46	62.27	62.60	5	3,940	0.13%
2019/12/23	3	60.20	6	60.43	60.50	-3	3,961	-0.08%
2019/12/20	50	61.63	30	61.75	60.70	20	3,944	0.51%
2019/12/19	120	60.51	128	60.60	60.40	-8	3,818	-0.21%	大買/大賣/
2019/12/17	0	0.00	12	59.18	59.10	-12	3,754	-0.32%
2019/12/12	0	0.00	2	59.50	58.70	-2	3,761	-0.05%
2019/12/11	4	59.93	1	59.80	59.40	3	3,745	0.08%
2019/12/10	1	59.50	9	59.91	59.30	-8	3,738	-0.21%
2019/12/09	237	61.44	230	61.32	60.40	7	3,723	0.19%	大買/大賣/
2019/12/06	37	60.49	21	60.55	60.40	16	3,669	0.44%
2019/12/05	1	60.60	0	0.00	60.00	1	3,643	0.03%
2019/12/04	3	60.93	6	60.95	60.00	-3	3,623	-0.08%
2019/12/03	13	60.65	9	60.43	60.50	4	3,554	0.11%
2019/12/02	7	57.63	3	57.63	57.10	4	3,278	0.12%
2019/11/28	0	0.00	2	58.05	57.20	-2	3,378	-0.06%
2019/11/27	12	57.85	10	57.63	58.10	2	3,546	0.06%
2019/11/21	5	54.60	0	0.00	54.70	5	3,549	0.14%
2019/11/18	0	0.00	1	57.20	56.60	-1	3,543	-0.03%
2019/11/15	1	56.50	0	0.00	56.80	1	3,554	0.03%
2019/11/14	0	0.00	2	57.40	56.60	-2	3,565	-0.06%
2019/11/13	2	57.30	1	58.00	57.20	1	3,560	0.03%
2019/11/12	1	55.40	0	0.00	55.90	1	3,506	0.03%
2019/11/11	46	55.45	49	55.76	54.70	-3	3,513	-0.09%
2019/11/08	1	57.40	2	58.00	57.30	-1	3,494	-0.03%
2019/11/07	0	0.00	4	58.55	57.50	-4	3,502	-0.11%
2019/11/06	10	58.52	7	58.83	58.80	3	3,506	0.09%
2019/11/04	1	59.00	2	59.10	58.70	-1	3,549	-0.03%
2019/11/01	2	58.75	1	58.50	58.70	1	3,585	0.03%
2019/10/31	2	60.80	2	61.10	59.90	0	3,564	0.00%
2019/10/30	13	60.30	1	60.20	60.20	12	3,557	0.34%
2019/10/29	11	61.07	22	61.48	59.80	-11	3,573	-0.31%
2019/10/28	32	61.31	21	61.03	60.90	11	3,698	0.30%
2019/10/25	2	61.55	2	62.20	61.30	0	3,693	0.00%
2019/10/24	5	61.90	3	62.33	62.00	2	3,672	0.05%
2019/10/23	1	60.80	1	60.80	60.80	0	3,605	0.00%
2019/10/22	0	0.00	2	60.95	60.70	-2	3,608	-0.06%
2019/10/21	5	61.22	3	61.47	61.50	2	3,595	0.06%
2019/10/16	6	61.30	6	61.28	59.40	0	3,496	0.00%
2019/10/15	4	61.68	4	62.10	61.20	0	3,445	0.00%
2019/10/14	3	61.70	3	61.63	60.90	0	3,342	0.00%
2019/10/09	0	0.00	1	60.10	60.80	-1	3,319	-0.03%
2019/10/08	1	61.20	1	60.50	59.80	0	3,280	0.00%
2019/10/07	0	0.00	3	61.37	60.50	-3	3,234	-0.09%
2019/10/04	0	0.00	1	61.50	60.40	-1	3,199	-0.03%
2019/10/03	8	60.30	8	59.93	60.30	0	3,164	0.00%
2019/10/02	8	60.73	9	61.10	60.80	-1	3,158	-0.03%
2019/10/01	11	61.98	6	61.98	61.70	5	3,055	0.16%
2019/09/27	12	58.63	10	58.67	59.70	2	2,837	0.07%
2019/09/26	4	56.40	10	57.48	56.80	-6	2,554	-0.23%
2019/09/25	0	0.00	1	54.50	53.90	-1	2,294	-0.04%
2019/09/23	1	54.80	1	54.60	54.90	0	2,358	0.00%
2019/09/20	1	54.40	0	0.00	54.40	1	2,380	0.04%
2019/09/19	1	54.40	0	0.00	54.30	1	2,388	0.04%
2019/09/17	1	56.10	1	55.00	54.80	0	2,495	0.00%
2019/09/11	0	0.00	1	54.00	54.30	-1	2,733	-0.04%
2019/09/10	4	53.48	2	53.80	53.50	2	2,749	0.07%
2019/09/09	2	54.90	1	54.80	53.60	1	2,785	0.04%
2019/09/06	1	55.40	2	54.95	54.40	-1	2,813	-0.04%
2019/09/05	2	56.65	1	55.90	55.40	1	2,799	0.04%
2019/09/04	1	55.50	2	55.00	55.00	-1	2,758	-0.04%
2019/09/03	1	54.90	1	54.90	54.90	0	2,772	0.00%
2019/09/02	6	56.17	40	55.71	55.70	-34	2,768	-1.23%
2019/08/30	56	55.01	18	55.46	55.50	38	2,728	1.39%
2019/08/28	3	51.00	2	51.15	51.00	1	2,681	0.04%
2019/08/27	2	50.00	0	0.00	49.95	2	2,687	0.07%
2019/08/23	0	0.00	1	53.80	53.40	-1	2,700	-0.04%
2019/08/22	3	53.63	0	0.00	53.40	3	2,760	0.11%
2019/08/21	0	0.00	1	54.70	54.40	-1	2,823	-0.04%
2019/08/20	1	54.40	0	0.00	54.10	1	2,937	0.03%
2019/08/19	0	0.00	1	53.90	54.90	-1	2,962	-0.03%
2019/08/16	1	52.90	0	0.00	53.30	1	3,011	0.03%
2019/08/15	0	0.00	6	52.20	52.30	-6	3,164	-0.19%
2019/08/14	1	54.60	1	53.90	53.90	0	3,327	0.00%
2019/08/12	1	55.10	1	55.60	55.30	0	3,338	0.00%
2019/08/08	2	54.90	2	55.10	54.80	0	3,355	0.00%
2019/08/07	2	56.20	2	54.10	54.10	0	3,384	0.00%
2019/08/05	14	61.55	14	61.35	58.70	0	3,380	0.00%
2019/08/02	1	62.00	1	62.10	61.50	0	3,378	0.00%
2019/08/01	2	62.95	1	63.40	63.00	1	3,399	0.03%
2019/07/31	1	62.60	3	63.70	62.80	-2	3,433	-0.06%
2019/07/30	5	63.80	5	63.80	63.30	0	3,413	0.00%
2019/07/24	3	61.73	0	0.00	61.70	3	3,357	0.09%
2019/07/23	9	60.88	1	61.10	61.10	8	3,424	0.23%
2019/07/22	0	0.00	1	61.40	60.20	-1	3,426	-0.03%
2019/07/16	1	63.10	1	63.50	63.10	0	3,515	0.00%
2019/07/15	1	62.40	1	61.90	62.70	0	3,559	0.00%
2019/07/12	1	63.60	0	0.00	63.60	1	3,669	0.03%
2019/07/11	0	0.00	2	63.75	63.30	-2	3,844	-0.05%
2019/07/10	3	63.70	0	0.00	63.70	3	3,869	0.08%
2019/07/09	3	67.37	2	67.60	67.10	1	3,870	0.03%
2019/07/08	0	0.00	11	69.29	68.30	-11	3,891	-0.28%
2019/07/05	1	70.30	3	70.43	70.30	-2	4,010	-0.05%
2019/07/04	3	69.90	2	69.45	70.10	1	4,133	0.02%
2019/07/03	12	68.13	15	68.55	68.10	-3	4,279	-0.07%
2019/07/02	2	67.90	2	68.05	67.70	0	4,259	0.00%
2019/07/01	12	67.88	3	67.77	67.80	9	4,317	0.21%
2019/06/27	1	67.00	1	67.30	66.60	0	4,358	0.00%
2019/06/24	2	67.30	1	66.80	67.60	1	4,471	0.02%
2019/06/21	1	66.50	21	65.73	66.00	-20	4,425	-0.45%
2019/06/20	5	67.04	11	66.88	66.50	-6	4,435	-0.14%
2019/06/19	0	0.00	2	64.35	64.50	-2	4,492	-0.04%
2019/06/18	29	64.30	30	64.52	63.60	-1	4,496	-0.02%
2019/06/17	3	64.43	1	64.10	64.90	2	4,512	0.04%
2019/06/14	11	63.68	1	63.40	63.50	10	4,501	0.22%
2019/06/13	6	62.88	5	62.76	62.40	1	4,489	0.02%
2019/06/12	5	63.56	3	63.27	62.90	2	4,576	0.04%
2019/06/11	2	62.50	2	63.10	63.40	0	4,600	0.00%
2019/06/10	3	62.63	8	62.84	62.90	-5	4,604	-0.11%
2019/06/06	6	62.23	13	62.35	61.80	-7	4,652	-0.15%
2019/06/05	8	65.50	4	65.45	64.10	4	4,644	0.09%
2019/06/04	14	65.41	2	65.75	65.10	12	4,667	0.26%
2019/06/03	186	64.12	190	64.24	64.40	-4	4,618	-0.09%	大買/大賣/
2019/05/31	2	63.95	1	64.10	63.80	1	4,631	0.02%
2019/05/30	1	63.50	2	64.10	63.90	-1	4,632	-0.02%
2019/05/29	6	63.25	3	62.77	63.50	3	4,663	0.06%
2019/05/28	2	62.55	1	65.00	62.70	1	4,810	0.02%
2019/05/27	73	66.03	74	66.46	65.20	-1	4,898	-0.02%
2019/05/24	1	64.50	7	64.54	64.40	-6	4,895	-0.12%
2019/05/23	2	64.05	1	65.40	64.10	1	5,218	0.02%
2019/05/22	2	65.85	3	67.27	65.90	-1	5,268	-0.02%
2019/05/21	22	64.00	14	64.11	66.00	8	5,385	0.15%
2019/05/20	1	61.70	6	61.73	61.40	-5	5,363	-0.09%
2019/05/17	2	62.20	0	0.00	61.60	2	5,665	0.04%
2019/05/16	0	0.00	1	63.00	61.40	-1	5,849	-0.02%
2019/05/15	8.5	63.05	1	61.20	63.50	7.5	6,244	0.12%
2019/05/14	12	59.43	11	59.69	60.40	1	6,722	0.01%
2019/05/13	1	61.50	1	62.60	60.10	0	6,998	0.00%
2019/05/10	1	64.20	0	0.00	62.70	1	6,989	0.01%
2019/05/09	4	64.00	6	65.12	63.60	-2	6,969	-0.03%
2019/05/08	23	66.33	33	66.29	66.20	-10	6,954	-0.14%
2019/05/07	1	69.20	1	69.20	68.80	0	6,982	0.00%
2019/05/06	2	69.60	10	69.50	68.20	-8	7,101	-0.11%
2019/05/03	1	71.10	1	70.70	71.00	0	7,100	0.00%
2019/05/02	11	69.73	1	69.80	70.00	10	7,104	0.14%
2019/04/30	2	68.80	1	69.90	69.70	1	7,143	0.01%
2019/04/29	0	0.00	15	70.00	69.00	-15	7,263	-0.21%
2019/04/26	0	0.00	1	72.50	72.20	-1	7,232	-0.01%
2019/04/25	6	72.52	14	72.03	72.90	-8	7,294	-0.11%
2019/04/24	0	0.00	1	74.20	73.20	-1	7,325	-0.01%
2019/04/23	3	73.60	2	73.60	73.60	1	7,418	0.01%
2019/04/22	2	75.70	3	76.07	75.70	-1	7,419	-0.01%
2019/04/19	2	76.25	0	0.00	76.00	2	7,626	0.03%
2019/04/18	0	0.00	1	78.00	75.60	-1	7,724	-0.01%
2019/04/17	2	77.40	14	77.12	76.80	-12	7,822	-0.15%
2019/04/16	1	76.00	0	0.00	75.70	1	7,674	0.01%
2019/04/12	1	75.20	1	75.90	75.00	0	7,733	0.00%
2019/04/11	1	78.60	8	77.70	76.60	-7	7,723	-0.09%
2019/04/10	34	77.37	15	77.70	76.80	19	7,584	0.25%
2019/04/09	17	77.64	13	76.55	76.60	4	7,474	0.05%
2019/04/08	18	75.44	8	75.76	73.60	10	7,278	0.14%
2019/04/03	3	74.33	0	0.00	74.40	3	7,305	0.04%
2019/04/01	1	72.80	1	72.70	73.20	0	7,294	0.00%
2019/03/27	1	72.60	0	0.00	73.40	1	7,382	0.01%
2019/03/25	1	73.20	0	0.00	72.00	1	7,489	0.01%
2019/03/22	16	73.96	17	74.41	74.70	-1	7,512	-0.01%
2019/03/21	5	72.60	0	0.00	72.80	5	7,397	0.07%
2019/03/19	0	0.00	3	71.50	71.30	-3	7,632	-0.04%
2019/03/15	3	72.40	0	0.00	71.60	3	7,938	0.04%
2019/03/14	0	0.00	20	72.50	71.00	-20	8,057	-0.25%
2019/03/13	20	71.90	0	0.00	71.90	20	8,353	0.24%
2019/03/12	13	72.38	13	72.78	71.70	0	8,516	0.00%
2019/03/11	1	70.10	1	70.20	71.50	0	8,893	0.00%
2019/03/08	25	68.72	23	69.00	69.60	2	8,968	0.02%
2019/03/06	12	72.98	12	73.38	72.40	0	9,738	0.00%
2019/03/05	5	72.38	5	72.68	72.20	0	10,232	0.00%
2019/03/04	1	72.80	1	72.70	73.60	0	10,311	0.00%
2019/02/27	39	73.15	32	72.28	71.80	7	10,333	0.07%
2019/02/26	9	77.28	8	76.74	76.30	1	10,247	0.01%
2019/02/25	2	77.55	0	0.00	76.50	2	10,412	0.02%
2019/02/22	8	78.79	6	79.02	77.10	2	10,600	0.02%
2019/02/21	1	77.50	0	0.00	78.10	1	10,469	0.01%
2019/02/20	12	77.91	13	78.22	76.70	-1	10,503	-0.01%
2019/02/19	0	0.00	11	77.21	76.10	-11	10,694	-0.10%
2019/02/18	17	76.46	23	77.24	76.60	-6	10,690	-0.06%
2019/02/15	1	75.00	0	0.00	73.60	1	10,588	0.01%
2019/02/14	40	76.68	31	76.55	76.40	9	10,592	0.08%
2019/02/13	9	74.17	11	73.65	75.90	-2	10,412	-0.02%
2019/02/12	5	65.88	9	65.40	69.00	-4	10,240	-0.04%
2019/02/11	5	62.86	0	0.00	62.80	5	10,454	0.05%
2019/01/28	2	64.60	0	0.00	62.80	2	11,318	0.02%
2019/01/25	18	63.77	19	63.98	63.30	-1	11,926	-0.01%
2019/01/24	0	0.00	3	62.10	62.00	-3	12,113	-0.02%
2019/01/22	0	0.00	2	62.60	62.60	-2	12,402	-0.02%
2019/01/21	2	63.95	5	64.52	63.70	-3	12,520	-0.02%
2019/01/18	10	62.24	11	62.28	62.20	-1	12,571	-0.01%
2019/01/16	1	62.30	7	62.04	61.80	-6	12,751	-0.05%
2019/01/15	9	61.98	12	62.65	61.90	-3	12,833	-0.02%
2019/01/11	16	62.16	8	62.65	61.00	8	13,041	0.06%
2019/01/10	9	60.38	8	61.05	60.60	1	12,973	0.01%
2019/01/09	3	61.77	2	60.95	61.90	1	13,042	0.01%
2019/01/07	2	56.70	3	56.80	56.60	-1	13,515	-0.01%
2019/01/04	7	55.20	8	54.93	54.90	-1	13,604	-0.01%
2019/01/03	5	58.08	3	57.83	57.10	2	13,685	0.01%
2019/01/02	2	59.20	0	0.00	59.00	2	13,958	0.01%
2018/12/28	1	59.90	0	0.00	59.90	1	14,233	0.01%
2018/12/27	4	61.43	5	61.82	60.50	-1	14,413	-0.01%
2018/12/26	50	61.51	50	61.80	59.00	0	14,462	0.00%
2018/12/25	1	60.30	0	0.00	60.10	1	14,485	0.01%
2018/12/24	0	0.00	1	62.30	62.10	-1	14,527	-0.01%
2018/12/22	1	61.30	2	61.80	61.30	-1	14,512	-0.01%
2018/12/21	2	60.75	1	60.40	63.00	1	14,582	0.01%
2018/12/20	2	60.90	2	61.45	60.00	0	14,517	0.00%
2018/12/19	1	63.60	0	0.00	63.60	1	14,507	0.01%
2018/12/18	0	0.00	2	64.80	63.90	-2	14,503	-0.01%
2018/12/17	3	65.97	1	66.40	65.60	2	14,519	0.01%
2018/12/14	10	65.68	8	66.16	65.50	2	14,576	0.01%
2018/12/13	3	67.00	21	68.95	67.10	-18	14,561	-0.12%
2018/12/12	158	69.00	141	68.90	68.80	17	14,521	0.12%	大買/大賣/
2018/12/11	7	67.49	5	67.34	66.70	2	14,434	0.01%
2018/12/10	18	65.47	30	66.68	67.20	-12	14,491	-0.08%
2018/12/07	3	69.07	16	68.56	69.70	-13	14,415	-0.09%
2018/12/06	31	67.41	24	67.71	67.30	7	14,448	0.05%
2018/12/05	1	72.80	20	72.30	73.00	-19	14,263	-0.13%
2018/12/04	10	77.45	10	77.36	75.50	0	14,275	0.00%
2018/12/03	4	75.28	2	76.40	76.40	2	14,102	0.01%
2018/11/30	6	69.02	23	69.27	69.50	-17	14,155	-0.12%
2018/11/29	78	68.12	50	68.29	68.10	28	14,093	0.20%
2018/11/28	11	64.32	12	62.67	65.30	-1	13,716	-0.01%
2018/11/27	9	59.19	7	59.13	59.40	2	13,348	0.01%
2018/11/26	5	58.44	4	58.80	58.60	1	13,347	0.01%
2018/11/23	4	57.23	2	58.20	57.80	2	13,458	0.01%
2018/11/22	15	58.85	18	59.46	57.00	-3	13,528	-0.02%
2018/11/21	24	58.24	33	58.97	59.40	-9	13,579	-0.07%
2018/11/20	28	58.04	24	57.54	57.30	4	13,537	0.03%
2018/11/19	16	57.11	15	57.16	57.10	1	13,560	0.01%
2018/11/16	33	56.45	41	56.18	56.40	-8	13,824	-0.06%
2018/11/15	66	54.58	51	54.76	55.00	15	13,509	0.11%
2018/11/14	148	55.67	144	55.38	54.00	4	13,510	0.03%	大買/大賣/
2018/11/13	55	53.62	36	53.75	55.10	19	13,492	0.14%
2018/11/12	29	55.02	8	55.11	55.60	21	13,591	0.15%
2018/11/09	35	56.88	55	57.16	57.70	-20	13,746	-0.15%
2018/11/08	33	59.60	28	59.95	56.20	5	13,654	0.04%
2018/11/07	21	55.33	43	55.45	58.80	-22	13,455	-0.16%
2018/11/06	26.5	55.99	29	56.72	53.50	-2.5	13,424	-0.02%
2018/11/05	54	57.76	49	58.50	58.00	5	13,464	0.04%
2018/11/02	49	57.87	50	57.59	56.40	-1	13,495	-0.01%
2018/11/01	153	52.17	155	52.43	54.60	-2	13,223	-0.02%	大買/大賣/
2018/10/31	2	48.80	3	49.30	49.65	-1	13,172	-0.01%
2018/10/30	44	45.57	44	45.70	45.15	0	13,202	0.00%
2018/10/29	42	48.81	28	48.81	48.30	14	13,405	0.10%
2018/10/26	11	48.83	10	48.93	49.05	1	13,523	0.01%
2018/10/25	12	49.44	17	49.18	47.80	-5	13,503	-0.04%
2018/10/24	11	53.65	12	54.95	53.00	-1	13,826	-0.01%
2018/10/23	6	56.20	5	56.38	54.70	1	13,862	0.01%
2018/10/22	33	57.54	33	57.49	58.40	0	13,929	0.00%
2018/10/19	15	56.07	14	55.32	57.90	1	14,209	0.01%
2018/10/18	22	57.77	23	58.34	58.00	-1	14,162	-0.01%
2018/10/17	9	57.66	29	59.66	56.90	-20	14,390	-0.14%
2018/10/16	50	58.16	34	57.91	57.80	16	14,596	0.11%
2018/10/15	42	57.25	37	57.77	57.80	5	14,590	0.03%
2018/10/12	0	0.00	12	52.82	54.90	-12	14,413	-0.08%
2018/10/11	19	50.31	28	50.49	49.95	-9	14,518	-0.06%
2018/10/09	14	55.40	14	55.30	55.50	0	14,567	0.00%
2018/10/08	65	57.38	41	56.85	56.10	24	14,440	0.17%
2018/10/05	60	64.81	77	63.58	61.90	-17	14,459	-0.12%
2018/10/04	13	70.32	3	69.17	68.70	10	14,508	0.07%
2018/10/03	1	70.40	12	72.23	70.00	-11	14,560	-0.08%
2018/10/02	23	77.95	13	77.82	75.80	10	14,654	0.07%
2018/10/01	15	76.55	14	76.59	76.30	1	14,752	0.01%
2018/09/28	16	77.92	15	77.93	76.50	1	15,013	0.01%
2018/09/27	5	78.80	3	79.47	77.70	2	15,134	0.01%
2018/09/26	10	80.97	12	81.72	80.30	-2	15,307	-0.01%
2018/09/25	32	79.15	33	78.94	79.60	-1	15,622	-0.01%
2018/09/21	127	79.46	130	79.59	79.90	-3	15,790	-0.02%	大買/大賣/
2018/09/20	30	78.34	28	78.78	77.40	2	15,855	0.01%
2018/09/19	18	82.36	6	82.88	78.00	12	15,957	0.08%
2018/09/18	4	80.40	6	80.98	80.30	-2	15,856	-0.01%
2018/09/17	3	83.47	1	83.50	83.60	2	15,751	0.01%
2018/09/14	36	84.13	26	84.64	84.40	10	15,694	0.06%
2018/09/13	26	83.85	26	83.69	80.50	0	15,481	0.00%
2018/09/12	21	81.15	21	81.76	81.80	0	15,370	0.00%
2018/09/11	7	88.43	7	89.23	86.60	0	15,159	0.00%
2018/09/10	19	88.62	19	88.84	88.40	0	15,010	0.00%
2018/09/07	10	86.72	10	87.10	88.60	0	14,819	0.00%
2018/09/06	2	91.15	1	94.10	91.00	1	14,583	0.01%
2018/09/05	2	93.50	1	95.60	93.50	1	14,461	0.01%
2018/09/04	7	91.81	8	92.88	93.50	-1	14,730	-0.01%
2018/09/03	10	90.52	8	91.60	90.80	2	14,981	0.01%
2018/08/31	9	97.93	9	97.50	97.50	0	15,276	0.00%
2018/08/30	51	98.58	45	98.08	98.80	6	15,272	0.04%
2018/08/29	16	97.54	31	96.98	97.20	-15	15,241	-0.10%
2018/08/28	65	96.37	65	97.15	96.00	0	15,145	0.00%
2018/08/27	21	94.21	22	93.76	95.80	-1	14,889	-0.01%
2018/08/24	198	87.57	202	87.60	87.10	-4	14,728	-0.03%	大買/大賣/
2018/08/23	82	87.19	79	88.11	85.00	3	14,686	0.02%
2018/08/22	14	92.36	14	93.10	91.80	0	14,458	0.00%
2018/08/21	33	94.47	29	95.14	94.50	4	14,496	0.03%
2018/08/20	17	94.02	17	93.72	96.00	0	14,706	0.00%
2018/08/17	31	96.53	15	97.72	93.20	16	14,600	0.11%
2018/08/16	4	95.20	5	97.98	96.50	-1	14,343	-0.01%
2018/08/15	41	94.37	42	94.86	93.70	-1	14,006	-0.01%
2018/08/14	29	95.03	31	95.57	99.10	-2	13,826	-0.01%
2018/08/13	13	96.14	13	95.62	91.40	0	13,564	0.00%
2018/08/10	9	105.72	4	106.75	101.50	5	13,345	0.04%
2018/08/09	12	110.79	8	111.31	111.00	4	13,078	0.03%
2018/08/08	11	114.68	13	115.77	111.00	-2	12,792	-0.02%
2018/08/07	6	109.92	9	110.78	116.50	-3	12,515	-0.02%
2018/08/06	5	106.90	2	108.00	106.00	3	12,378	0.02%
2018/08/03	11	106.27	7	106.71	108.50	4	12,942	0.03%
2018/08/02	3	103.67	1	107.00	104.50	2	13,054	0.02%
2018/08/01	1	112.00	1	116.00	112.00	0	13,076	0.00%
2018/07/31	4	110.38	4	113.38	113.50	0	13,251	0.00%
2018/07/30	1	112.50	1	115.50	112.50	0	13,021	0.00%
2018/07/27	0	0.00	3	125.33	125.00	-3	13,037	-0.02%
2018/07/26	10	121.50	2	122.25	125.00	8	12,983	0.06%
2018/07/25	5	114.30	2	115.50	116.00	3	12,712	0.02%
2018/07/24	5	113.90	1	113.50	114.50	4	12,613	0.03%
2018/07/23	11	106.59	16	106.75	112.00	-5	12,326	-0.04%
2018/07/20	6	110.25	5	104.50	102.00	1	11,957	0.01%
2018/07/19	6	113.42	6	113.17	113.00	0	11,726	0.00%
2018/07/18	5	120.60	6	116.08	114.50	-1	11,576	-0.01%
2018/07/17	2	125.25	2	126.50	126.00	0	11,432	0.00%
2018/07/16	6	132.33	5	129.60	129.00	1	11,294	0.01%
2018/07/13	12	142.46	16	143.00	137.00	-4	11,314	-0.04%
2018/07/12	6	136.25	6	136.75	141.50	0	11,102	0.00%
2018/07/11	2	132.50	2	133.00	129.00	0	11,253	0.00%
2018/07/10	1	132.50	3	134.00	137.00	-2	11,309	-0.02%
2018/07/09	2	130.00	12.3	128.99	127.00	-10.3	11,156	-0.09%
2018/07/06	6	128.83	1	128.00	124.00	5	11,024	0.05%
2018/07/05	4	133.50	7	133.07	127.00	-3	10,757	-0.03%
2018/07/04	4	133.88	3	132.50	135.50	1	10,634	0.01%
2018/07/03	17	137.82	11	138.36	135.00	6	10,392	0.06%
2018/07/02	2	129.75	25	130.00	130.00	-23	9,974	-0.23%
2018/06/29	3	118.50	1	120.00	118.50	2	9,761	0.02%
2018/06/28	2	117.75	4	115.50	113.50	-2	9,638	-0.02%
2018/06/25	1	102.50	0	0.00	103.50	1	9,658	0.01%
2018/06/15	0	0.00	4	109.75	111.00	-4	10,374	-0.04%
2018/06/13	0	0.00	14	106.18	106.00	-14	10,469	-0.13%
2018/06/12	24	124.65	27	118.31	117.50	-3	10,462	-0.03%
2018/06/11	15	115.93	13	119.54	121.50	2	10,078	0.02%
2018/06/08	51	106.47	51	107.46	110.50	0	9,620	0.00%
2018/06/07	7	97.90	4	100.35	100.50	3	9,151	0.03%
2018/06/06	3	91.07	4	88.58	91.40	-1	9,048	-0.01%
2018/06/05	41	82.40	42	83.20	83.10	-1	8,885	-0.01%
2018/06/04	18	83.96	20	83.68	83.80	-2	8,791	-0.02%
2018/06/01	19	81.60	17	81.62	81.60	2	8,678	0.02%
2018/05/31	28	82.40	28	83.56	80.50	0	8,610	0.00%
2018/05/30	42	83.93	41	85.05	82.90	1	8,463	0.01%
2018/05/29	33	88.25	32	88.95	87.50	1	8,294	0.01%
2018/05/28	42	89.65	39	86.55	88.30	3	8,104	0.04%
2018/05/25	1	83.20	0	0.00	83.20	1	7,759	0.01%
2018/05/24	1	77.00	1	78.00	77.80	0	7,697	0.00%
2018/05/22	0	0.00	1	79.90	81.00	-1	7,632	-0.01%
2018/05/21	1	78.20	0	0.00	79.20	1	7,568	0.01%
2018/05/18	23	73.96	0.1	71.60	72.00	22.9	7,525	0.30%
2018/05/16	3	82.50	5	80.36	79.50	-2	7,454	-0.03%
2018/05/15	6	82.55	11	83.37	83.00	-5	7,414	-0.07%
2018/05/14	11	83.71	0	0.00	82.50	11	7,340	0.15%
2018/05/11	41	84.25	37	81.65	78.10	4	7,240	0.06%
2018/05/10	9	80.94	8	80.78	81.90	1	6,556	0.02%
2018/05/09	3	69.73	5	69.28	74.50	-2	6,089	-0.03%
2018/05/08	8	66.18	15	65.80	67.80	-7	5,792	-0.12%
2018/05/07	12	62.78	1	64.90	64.90	11	5,424	0.20%
2018/05/04	101	59.98	103	60.01	59.00	-2	5,194	-0.04%	大買/大賣/
2018/05/03	4	57.15	2	56.60	58.30	2	5,012	0.04%
2018/05/02	11	57.58	18	56.84	58.10	-7	4,902	-0.14%
2018/04/30	15	53.28	15	53.41	53.10	0	4,896	0.00%
2018/04/27	1	54.10	3	53.63	55.60	-2	4,914	-0.04%
2018/04/26	6	51.42	6	52.27	51.00	0	4,957	0.00%
2018/04/25	11	52.28	11	52.52	52.40	0	4,934	0.00%
2018/04/24	26	54.70	24	55.15	53.80	2	4,885	0.04%
2018/04/23	42	58.90	48	59.15	58.00	-6	4,803	-0.12%
2018/04/20	35	58.03	20	57.79	57.10	15	4,745	0.32%
2018/04/19	42	59.37	35	59.55	58.60	7	4,687	0.15%
2018/04/18	18	56.82	18	56.92	57.80	0	4,472	0.00%
2018/04/17	90	58.60	96	58.86	56.70	-6	4,396	-0.14%
2018/04/16	18	57.14	12	56.61	58.00	6	4,006	0.15%
2018/04/12	1	55.00	1	55.40	52.80	0	3,967	0.00%
2018/04/10	1	53.40	3	54.63	53.40	-2	4,108	-0.05%
2018/03/30	1	54.20	1	54.90	51.60	0	4,201	0.00%
2018/03/27	1	53.00	1	54.30	54.70	0	4,394	0.00%
2018/03/26	1	49.65	1	49.95	50.00	0	4,284	0.00%
2018/03/23	13	50.92	11	51.17	50.40	2	4,280	0.05%
2018/03/22	1	51.40	5	51.76	51.00	-4	4,205	-0.10%
2018/03/21	0	0.00	4	47.75	48.10	-4	4,166	-0.10%
2018/03/20	2	45.43	4	46.94	45.05	-2	4,033	-0.05%
2018/03/16	1	44.50	1	44.65	44.30	0	3,940	0.00%
2018/03/15	4	44.98	7	44.69	45.50	-3	3,915	-0.08%
2018/03/14	10	43.00	5	42.98	42.75	5	3,848	0.13%
2018/03/13	1	42.50	0	0.00	42.60	1	3,873	0.03%
2018/03/12	0	0.00	1	42.85	42.70	-1	3,876	-0.03%
2018/03/09	1	42.60	0	0.00	42.50	1	3,900	0.03%
2018/03/07	2	42.73	1	42.80	42.70	1	3,925	0.03%
2018/03/06	3	43.80	0	0.00	42.75	3	3,992	0.08%
2018/03/05	4	44.23	5	44.67	43.65	-1	4,016	-0.02%
2018/03/02	4	43.58	3	43.78	43.65	1	4,049	0.02%
2018/02/23	3	45.48	2	43.83	43.15	1	4,519	0.02%
2018/02/08	0	0.00	10	42.00	41.60	-10	4,675	-0.21%
2018/02/05	1	45.00	1	44.25	44.70	0	4,547	0.00%
2018/02/02	14	45.03	4	45.43	45.10	10	4,535	0.22%
2018/02/01	1	45.30	1	44.70	44.30	0	4,498	0.00%
2018/01/26	1	43.30	0	0.00	43.30	1	4,482	0.02%
2018/01/25	1	44.30	0	0.00	44.30	1	4,479	0.02%
2018/01/22	2	44.28	5	44.93	45.95	-3	4,281	-0.07%
2018/01/19	0	0.00	1	42.00	43.80	-1	4,164	-0.02%
2018/01/18	8	41.67	7	41.84	41.60	1	4,152	0.02%
2018/01/17	1	41.50	1	41.40	41.45	0	4,178	0.00%
2018/01/16	0	0.00	1	41.60	42.40	-1	4,167	-0.02%
2018/01/15	1	41.35	0	0.00	41.35	1	4,170	0.02%
2018/01/12	1	42.70	1	42.85	42.40	0	4,154	0.00%
2018/01/11	2	43.55	2	44.10	42.50	0	4,154	0.00%
2018/01/10	1	42.90	1	43.10	42.95	0	4,151	0.00%
2018/01/08	1	44.50	3	45.10	44.70	-2	4,152	-0.05%
2018/01/05	1	41.75	3	42.73	43.40	-2	4,013	-0.05%
2018/01/04	0	0.00	3	41.80	41.55	-3	3,936	-0.08%
2018/01/03	160	40.08	163	40.20	40.85	-3	3,841	-0.08%	大買/大賣/
2018/01/02	2	38.40	0	0.00	38.65	2	3,734	0.05%