信昌電 (6173)-新光-新竹券商分點個股進出

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
44.65
漲跌
▲0.50
漲幅
+1.13%
成交量
449張
產業
上櫃電子零組件類股
514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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/30	2	44.40	9	44.72	44.65	-7	540	-1.29%
2024/04/29	13	44.14	12	44.13	44.15	1	543	0.18%
2024/04/26	1	43.50	0	0.00	43.50	1	546	0.18%
2024/04/25	2	43.35	0	0.00	43.30	2	569	0.35%
2024/04/24	1	43.05	1	43.55	43.65	0	604	0.00%
2024/04/22	0	0.00	1	43.10	42.50	-1	648	-0.15%
2024/04/19	0	0.00	6	42.40	42.95	-6	650	-0.92%
2024/04/18	0	0.00	1	43.95	43.85	-1	645	-0.15%
2024/04/17	3	43.92	2	44.00	43.70	1	645	0.15%
2024/04/16	2	44.80	0	0.00	43.40	2	645	0.31%
2024/04/15	17	45.50	3	45.70	45.30	14	642	2.18%
2024/04/12	11	46.26	1	46.15	46.05	10	649	1.54%
2024/04/11	13	46.15	1	46.59	45.95	12	649	1.85%
2024/04/10	4	46.70	3	46.65	46.60	1	650	0.15%
2024/04/09	0.1	47.63	0	0.00	47.10	0.1	653	0.02%
2024/04/08	3	47.43	5	47.29	47.20	-2	648	-0.31%
2024/04/03	14	46.65	6	46.79	46.65	8	628	1.27%
2024/04/02	17	47.21	9	47.34	47.30	8	628	1.27%
2024/04/01	33	47.21	17	46.70	47.75	16	612	2.62%
2024/03/29	9	45.91	9	46.46	45.40	0	559	0.00%
2024/03/28	7.1	45.51	6	45.42	45.30	1.1	549	0.19%
2024/03/27	1	44.75	0	0.00	44.85	1	545	0.18%
2024/03/25	0	0.00	5	45.43	45.50	-5	549	-0.91%
2024/03/22	3	44.75	3	44.90	44.90	0	572	0.00%
2024/03/21	1	45.20	0	0.00	45.10	1	581	0.17%
2024/03/20	4	45.20	11	45.28	45.10	-7	610	-1.15%
2024/03/19	9	44.67	12	45.03	44.80	-3	640	-0.47%
2024/03/15	0	44.70	0	0.00	44.15	0	655	0.00%
2024/03/14	2	45.05	3	45.33	44.65	-1	669	-0.15%
2024/03/13	2	44.95	0	0.00	44.45	2	676	0.30%
2024/03/12	0	0.00	2	45.40	45.30	-2	702	-0.28%
2024/03/08	2	44.40	2	44.65	44.65	0	736	0.00%
2024/03/07	9	45.93	0	0.00	45.40	9	765	1.18%
2024/03/06	10	46.43	13	46.70	46.50	-3	790	-0.38%
2024/03/05	16	45.88	11	46.24	46.10	5	871	0.57%
2024/03/04	14	46.15	2	46.45	46.00	12	1,126	1.07%
2024/03/01	6	46.48	0	0.00	46.50	6	1,243	0.48%
2024/02/29	1	47.15	19	46.47	46.70	-18	1,283	-1.40%
2024/02/27	19	45.31	20	46.24	45.35	-1	1,365	-0.07%
2024/02/26	18	45.62	0	0.00	45.70	18	1,368	1.32%
2024/02/23	1	45.90	0	0.00	45.70	1	1,373	0.07%
2024/02/22	0	46.30	1.1	46.19	46.60	-1.1	1,372	-0.08%
2024/02/21	0	46.73	0	0.00	46.30	0	1,374	0.00%
2024/02/20	0	47.10	0	0.00	46.40	0	1,375	0.00%
2024/02/19	0	46.50	0	0.00	46.80	0	1,370	0.00%
2024/02/16	0	0.00	1	46.50	46.50	-1	1,371	-0.07%
2024/02/15	0	45.75	1	45.40	45.75	-1	1,375	-0.07%
2024/02/05	0	45.10	0	0.00	44.60	0	1,376	0.00%
2024/02/01	0	0.00	2	45.50	45.50	-2	1,389	-0.14%
2024/01/31	1	45.95	0	0.00	45.60	1	1,407	0.07%
2024/01/30	1	46.20	2	46.73	46.05	-1	1,435	-0.07%
2024/01/29	0	46.20	0	0.00	46.15	0	1,459	0.00%
2024/01/26	0	0.00	1	46.15	45.70	-1	1,504	-0.07%
2024/01/25	1	46.55	0	0.00	46.50	1	1,555	0.06%
2024/01/24	1	47.50	1	47.90	47.10	0	1,626	0.00%
2024/01/23	0	0.00	3	47.17	47.30	-3	1,617	-0.19%
2024/01/22	3	46.68	2	46.85	46.45	1	1,610	0.06%
2024/01/19	3	47.20	0	0.00	46.85	3	1,606	0.19%
2024/01/18	3	47.00	3	46.60	47.60	0	1,585	0.00%
2024/01/17	2	47.63	3	47.82	46.50	-1	1,555	-0.06%
2024/01/15	0	0.00	1	46.75	46.70	-1	1,518	-0.07%
2024/01/12	1	45.30	0	0.00	45.35	1	1,517	0.07%
2024/01/11	1	45.60	11	45.55	45.80	-10	1,517	-0.66%
2024/01/09	1	46.50	0	0.00	45.85	1	1,522	0.07%
2024/01/08	2	46.85	0	0.00	46.25	2	1,517	0.13%
2024/01/05	0	46.95	0	0.00	46.75	0	1,508	0.00%
2024/01/03	0	0.00	2	47.85	47.60	-2	1,511	-0.13%
2024/01/02	1	48.65	0	0.00	48.60	1	1,503	0.07%
2023/12/27	2	49.40	0	0.00	49.05	2	1,500	0.13%
2023/12/26	1	48.90	0	0.00	48.95	1	1,500	0.07%
2023/12/21	1	49.45	2	49.63	49.30	-1	1,499	-0.07%
2023/12/19	2	49.75	7	49.27	49.45	-5	1,497	-0.33%
2023/12/18	1	51.00	0	0.00	50.60	1	1,478	0.07%
2023/12/15	2	51.85	1	52.40	52.00	1	1,487	0.07%
2023/12/14	8	52.45	12	52.53	52.60	-4	1,471	-0.27%
2023/12/13	0	51.40	6.6	50.72	50.80	-6.5	1,446	-0.45%
2023/12/12	3	50.93	1	51.80	50.80	2	1,445	0.14%
2023/12/11	10	51.93	3	52.67	51.80	7	1,438	0.49%
2023/12/08	2	51.40	4	51.60	51.70	-2	1,428	-0.14%
2023/12/07	3	52.10	8	53.48	51.90	-5	1,423	-0.35%
2023/12/06	1	51.90	0	0.00	51.90	1	1,407	0.07%
2023/12/05	6	52.37	2	51.95	52.10	4	1,405	0.28%
2023/12/04	45	53.88	10	54.48	53.00	35	1,415	2.47%
2023/12/01	33.7	54.12	10	54.27	54.60	23.7	1,404	1.69%
2023/11/30	51.3	54.82	30	54.79	54.50	21.3	1,446	1.47%
2023/11/29	63	55.22	17	55.20	54.80	46	1,577	2.92%
2023/11/28	12	51.63	12	51.92	52.50	0	1,449	0.00%
2023/11/27	2	48.95	6	49.33	49.00	-4	1,337	-0.30%
2023/11/24	8	48.78	6	49.29	48.55	2	1,305	0.15%
2023/11/23	2	47.00	2	47.33	46.90	0	1,220	0.00%
2023/11/22	1	47.15	1	47.00	47.15	0	1,265	0.00%
2023/11/21	1	46.65	2	46.68	46.70	-1	1,290	-0.08%
2023/11/17	1	46.25	0	0.00	46.05	1	1,293	0.08%
2023/11/16	1	45.80	1	45.90	45.75	0	1,299	0.00%
2023/11/15	0	0.00	4	45.80	45.60	-4	1,304	-0.31%
2023/11/14	2	45.53	0	0.00	45.35	2	1,317	0.15%
2023/11/13	2	45.98	0	0.00	45.75	2	1,326	0.15%
2023/11/10	2	46.55	0	0.00	46.35	2	1,326	0.15%
2023/11/09	2	47.85	0	0.00	47.30	2	1,330	0.15%
2023/11/08	1	48.20	1	48.65	48.30	0	1,325	0.00%
2023/11/07	1	48.60	1	48.30	48.05	0	1,311	0.00%
2023/11/06	0	48.20	0	0.00	48.40	0	1,283	0.00%
2023/11/03	3	47.85	4	48.03	48.10	-1	1,258	-0.08%
2023/11/02	3	47.35	1	46.70	46.85	2	1,214	0.16%
2023/11/01	9	47.03	7	46.43	45.75	2	1,159	0.17%
2023/10/31	3	45.38	1	45.50	44.45	2	1,083	0.18%
2023/10/27	0	0.00	1	45.10	44.95	-1	1,083	-0.09%
2023/10/26	1	44.55	0	0.00	44.20	1	1,088	0.09%
2023/10/25	2	45.90	0	0.00	45.35	2	1,090	0.18%
2023/10/23	0	43.10	0	0.00	43.90	0	1,088	0.00%
2023/10/19	0	44.05	0	0.00	44.25	0	1,099	0.00%
2023/10/13	0	45.05	0	0.00	45.05	0	1,124	0.00%
2023/10/04	0	44.80	1	44.15	45.00	-1	1,142	-0.09%
2023/09/28	1	45.45	1	45.65	45.75	0	1,156	0.00%
2023/09/26	1	47.00	0	0.00	45.55	1	1,188	0.08%
2023/09/22	0	0.00	1	46.20	46.45	-1	1,185	-0.08%
2023/09/21	1	45.90	0	0.00	45.60	1	1,187	0.08%
2023/09/20	0	0.00	1	47.10	46.65	-1	1,178	-0.09%
2023/09/19	0	50.00	21	48.50	48.50	-21	1,160	-1.81%
2023/09/18	3	49.90	2.1	50.29	50.10	0.9	1,146	0.08%
2023/09/15	0	49.40	0	0.00	49.15	0	1,141	0.00%
2023/09/13	1	49.00	0	0.00	48.70	1	1,137	0.09%
2023/09/12	1.2	48.88	0	0.00	48.70	1.2	1,173	0.10%
2023/09/11	0.2	49.00	2	48.40	48.10	-1.8	1,207	-0.15%
2023/09/07	0	0.00	6	51.72	50.20	-6	1,190	-0.51%
2023/09/06	4	51.08	6.1	51.03	51.10	-2.1	1,165	-0.18%
2023/09/05	1	51.80	24.1	51.69	52.10	-23.1	1,139	-2.03%
2023/09/04	178	52.41	132	51.74	51.80	46	1,068	4.30%	大買/大賣/
2023/09/01	6.1	51.25	4	51.48	51.10	2.1	852	0.24%
2023/08/31	1	46.90	1	47.20	47.25	0	722	0.00%
2023/08/30	0.2	46.50	0	0.00	46.50	0.2	726	0.03%
2023/08/29	0	45.90	17	45.78	46.15	-17	732	-2.32%
2023/08/28	2	47.20	2	47.08	45.55	0	721	0.00%
2023/08/25	4.1	45.54	11	45.72	45.05	-6.9	673	-1.03%
2023/08/24	0	0.00	0.8	44.09	43.75	-0.8	644	-0.12%
2023/08/22	0	0.00	1	43.80	43.80	-1	642	-0.16%
2023/08/18	4	43.90	0	0.00	43.85	4	634	0.63%
2023/08/16	0	0.00	13	42.80	42.75	-13	614	-2.11%
2023/07/31	0	0.00	4	40.80	40.50	-4	855	-0.47%
2023/07/26	5	40.01	0	0.00	39.60	5	843	0.59%
2023/07/20	1	41.80	3	41.93	41.90	-2	823	-0.24%
2023/07/18	10	44.27	0	0.00	43.75	10	809	1.24%
2023/07/17	1	44.55	0	0.00	44.50	1	799	0.13%
2023/07/06	2	44.05	2	44.10	44.25	0	810	0.00%
2023/07/05	0	0.00	4	44.43	44.30	-4	823	-0.49%
2023/06/29	0	0.00	2	43.10	43.40	-2	790	-0.25%
2023/06/27	0	0.00	2	42.50	42.50	-2	785	-0.25%
2023/06/26	1	43.05	0	0.00	42.95	1	783	0.13%
2023/06/21	1	43.30	1	43.50	43.50	0	784	0.00%
2023/06/16	2	45.40	0	0.00	43.95	2	773	0.26%
2023/06/15	0	0.00	1.1	44.74	44.85	-1.1	731	-0.14%
2023/06/14	0	0.00	1	42.75	43.05	-1	690	-0.14%
2023/06/12	0	0.00	0	41.90	41.55	0	685	0.00%
2023/06/09	1	42.35	0	0.00	42.30	1	681	0.15%
2023/06/08	0	0.00	2	42.15	42.15	-2	683	-0.29%
2023/06/07	2.1	42.96	2	43.35	43.25	0.1	694	0.01%
2023/06/05	1	44.20	0.1	44.25	44.00	0.9	692	0.14%
2023/06/02	1.1	43.80	0.1	43.75	44.00	1	679	0.15%
2023/05/29	0.1	43.09	0	0.00	43.30	0.1	677	0.01%
2023/05/24	0	43.40	0.1	43.35	43.20	-0.1	696	-0.01%
2023/05/22	15	43.20	128	42.67	43.20	-113	718	-15.72%	大賣/鉅額交易
2023/05/19	1.1	42.72	17	42.79	42.55	-15.9	771	-2.07%
2023/05/18	5	42.50	43	42.65	42.70	-38	808	-4.70%
2023/05/16	2	41.65	1	41.95	42.00	1	797	0.13%
2023/05/15	8	40.95	0	0.00	40.60	8	787	1.02%
2023/05/12	0	0.00	3	41.57	41.60	-3	786	-0.38%
2023/05/11	3	41.20	0	0.00	41.10	3	780	0.38%
2023/05/09	1	42.55	3	42.45	42.45	-2	755	-0.26%
2023/05/08	14	43.93	21	43.96	43.50	-7	725	-0.97%
2023/05/05	0	0.00	8	41.93	42.00	-8	618	-1.29%
2023/05/04	1	38.10	0	0.00	38.20	1	609	0.16%
2023/05/03	2	38.03	2	38.17	38.10	0	634	-0.01%
2023/05/02	0	0.00	1	38.70	38.70	-1	640	-0.16%
2023/04/28	0	0.00	1	38.95	38.80	-1	642	-0.16%
2023/04/27	0	0.00	5	38.30	38.45	-5	642	-0.78%
2023/04/26	2	37.68	0	0.00	38.20	2	641	0.31%
2023/04/25	3	38.15	0	0.00	38.05	3	640	0.47%
2023/04/24	0	0.00	0	39.20	39.15	0	636	0.00%
2023/04/21	3	39.45	0.1	39.04	39.05	3	636	0.46%
2023/04/20	0	0.00	1	40.80	40.05	-1	630	-0.16%
2023/04/19	3	40.60	0	0.00	40.40	3	630	0.48%
2023/04/18	3	41.28	5	41.72	41.15	-2	628	-0.32%
2023/04/17	5	41.34	0	0.00	41.20	5	625	0.80%
2023/04/14	4	42.14	0	0.00	41.65	4	622	0.64%
2023/04/13	0	41.85	0	0.00	41.25	0	614	0.00%
2023/04/12	1.1	42.07	4	41.74	41.85	-3	589	-0.50%
2023/04/11	1	40.45	1	40.85	40.90	0	571	0.00%
2023/04/10	3	40.95	0	0.00	40.35	3	567	0.53%
2023/04/07	2	39.50	0	0.00	39.55	2	543	0.37%
2023/03/31	2	39.48	0	39.67	39.45	2	540	0.37%
2023/03/24	0	40.40	0	0.00	39.55	0	544	0.00%
2023/03/22	0	39.70	0	0.00	39.55	0	547	0.00%
2023/03/15	37	39.04	0	0.00	39.00	37	556	6.64%
2023/03/14	125	39.10	0	0.00	38.95	125	556	22.48%	大買/鉅額交易
2023/03/13	0	40.69	0	0.00	39.50	0	555	0.00%
2023/03/10	0	41.10	0	0.00	39.50	0	553	0.00%
2023/03/09	8	41.60	0	0.00	41.70	8	542	1.48%
2023/03/07	1	42.25	18	42.11	42.15	-17	531	-3.20%
2023/03/06	23	42.72	0	0.00	42.50	23	526	4.37%
2023/03/03	0	41.75	0	0.00	41.50	0	517	0.00%
2023/03/02	0	0.00	5	42.05	41.75	-5	504	-0.99%
2023/02/17	9	42.72	6	42.66	43.00	3	439	0.68%
2023/02/16	4	41.09	3	41.20	41.05	1	379	0.26%
2023/02/15	0	39.15	2	38.75	38.30	-2	331	-0.60%
2023/02/14	0	0.00	4	38.85	39.00	-4	329	-1.22%
2023/02/09	4	38.20	0	0.00	38.25	4	329	1.21%
2023/02/08	2	38.40	2	38.78	38.55	0	328	0.00%
2023/02/07	2	38.10	0	0.00	38.35	2	327	0.61%
2023/02/06	1	38.35	2	38.53	38.30	-1	336	-0.30%
2023/02/02	1	38.55	1	38.85	38.90	0	331	0.00%
2023/02/01	5	37.36	5	37.65	38.40	0	311	0.00%
2023/01/03	1	34.50	1	34.55	34.55	0	292	0.00%
2022/12/13	0	35.55	0	0.00	35.10	0	287	0.00%
2022/12/01	1	36.85	0	0.00	36.80	1	276	0.36%
2022/11/23	0	35.60	0	0.00	35.10	0	276	0.00%
2022/10/26	1	31.05	0	0.00	31.00	1	239	0.42%
2022/10/24	0	31.65	2	32.00	31.60	-2	238	-0.84%
2022/10/21	0	0.00	0	31.20	31.40	0	237	0.00%
2022/10/20	0	0.00	0	31.80	31.50	0	237	0.00%
2022/10/11	1	34.60	0	0.00	34.45	1	234	0.43%
2022/10/06	0	0.00	1	36.55	36.45	-1	244	-0.41%
2022/09/29	0	0.00	1	35.70	36.30	-1	273	-0.37%
2022/09/27	7	37.05	0	0.00	37.30	7	278	2.51%
2022/09/26	10	38.00	11	37.66	37.55	-1	281	-0.36%
2022/09/21	1	39.60	0	0.00	39.30	1	292	0.34%
2022/09/15	0	0.00	3	41.75	41.45	-3	296	-1.01%
2022/09/14	1	41.65	0	0.00	41.80	1	296	0.34%
2022/09/06	0	0.00	1	39.10	39.15	-1	302	-0.33%
2022/09/01	2	40.50	0	0.00	40.90	2	309	0.65%
2022/08/18	1	40.60	1	41.15	41.50	0	302	0.00%
2022/08/16	0	0.00	1	40.35	40.35	-1	295	-0.34%
2022/08/15	1	39.55	0	0.00	39.50	1	289	0.35%
2022/08/09	0	0.00	0	38.20	37.95	0	284	0.00%
2022/08/08	1	37.50	0	0.00	38.05	1	285	0.35%
2022/08/04	0	36.90	0	0.00	37.30	0	291	0.00%
2022/07/20	0	0.00	2	39.93	39.50	-2	307	-0.65%
2022/07/15	1	38.35	0	0.00	38.45	1	305	0.33%
2022/07/12	1	36.70	1	35.85	36.35	0	292	0.00%
2022/07/08	1	40.85	0	0.00	41.40	1	276	0.36%
2022/07/07	0	40.50	0	0.00	40.15	0	269	0.00%
2022/07/05	0	39.05	0	0.00	40.40	0	277	0.00%
2022/07/01	0	39.10	0	0.00	37.65	0	268	0.00%
2022/06/30	0	0.00	1	41.05	39.70	-1	259	-0.39%
2022/06/29	0	0.00	9	41.74	41.55	-9	254	-3.54%
2022/06/27	1	43.05	0	0.00	43.35	1	260	0.38%
2022/06/14	2	45.53	0	0.00	45.80	2	255	0.78%
2022/06/01	0	0.00	3	50.30	50.30	-3	267	-1.12%
2022/05/24	1	48.00	0	0.00	47.60	1	283	0.35%
2022/05/19	0	0.00	1	48.70	49.00	-1	307	-0.32%
2022/05/18	0	0.00	1	49.70	49.45	-1	310	-0.32%
2022/05/17	1	49.20	1	49.25	49.25	0	328	0.00%
2022/05/12	2	48.08	0	0.00	46.80	2	335	0.60%
2022/05/10	0	0.00	3	46.90	48.00	-3	336	-0.89%
2022/05/09	2	48.45	1	48.15	48.00	1	336	0.30%
2022/05/06	1	49.60	0	0.00	49.55	1	335	0.30%
2022/04/29	1	51.80	4	50.50	50.70	-3	347	-0.86%
2022/04/28	1	49.50	2	49.90	50.40	-1	347	-0.29%
2022/04/27	2	48.50	0	0.00	49.10	2	348	0.57%
2022/04/26	1	50.20	0.2	50.60	50.10	0.8	347	0.23%
2022/04/25	2	50.25	0	0.00	50.30	2	358	0.56%
2022/04/22	0	0.00	1	52.20	52.10	-1	359	-0.28%
2022/04/21	1	52.00	1	52.00	51.80	0	369	0.00%
2022/04/20	0	0.00	3	51.53	51.50	-3	372	-0.81%
2022/04/19	1	51.40	0	0.00	51.30	1	386	0.26%
2022/04/15	1	51.20	0	0.00	51.20	1	418	0.24%
2022/04/14	0	0.00	0	52.13	51.80	0	448	0.00%
2022/04/13	0	52.80	2	51.90	52.00	-2	477	-0.42%
2022/04/12	1	51.51	1	52.00	51.30	0	527	0.00%
2022/04/11	4	52.97	0	0.00	52.10	4	664	0.60%
2022/04/08	4	53.80	2	53.80	53.80	2	690	0.29%
2022/03/29	0	0.00	2	56.00	55.80	-2	709	-0.28%
2022/03/28	2	55.35	0	0.00	55.50	2	712	0.28%
2022/03/23	1	56.10	2	56.00	56.10	-1	717	-0.14%
2022/03/22	0	0.00	1	55.50	55.40	-1	718	-0.14%
2022/03/21	0	0.00	3	55.37	55.40	-3	721	-0.42%
2022/03/18	2	54.75	0	0.00	54.90	2	726	0.28%
2022/03/17	5	54.46	3	54.87	54.80	2	729	0.27%
2022/03/16	1	53.50	0	0.00	53.40	1	727	0.14%
2022/03/14	1	54.40	0	0.00	54.30	1	738	0.14%
2022/03/11	1	54.30	0	0.00	54.30	1	749	0.13%
2022/03/10	0	54.90	4	54.78	54.80	-4	756	-0.53%
2022/03/09	1	54.00	0	54.00	53.90	1	760	0.13%
2022/03/08	2	53.70	1	55.00	53.40	1	773	0.13%
2022/03/04	1	57.00	1	57.10	56.70	0	793	0.00%
2022/03/03	1	57.40	0	0.00	57.40	1	812	0.12%
2022/03/02	0	57.60	0	0.00	57.30	0	836	0.00%
2022/03/01	3	56.73	1	57.30	57.10	2	859	0.23%
2022/02/24	0	0.00	4	55.90	55.60	-4	971	-0.41%
2022/02/22	0	56.80	0	0.00	56.80	0	1,033	0.00%
2022/02/16	0	0.00	1	57.10	57.90	-1	1,210	-0.08%
2022/02/15	1	56.60	0	0.00	56.50	1	1,213	0.08%
2022/02/09	0	0.00	2	57.80	57.80	-2	1,272	-0.16%
2022/01/26	1	54.90	0	0.00	55.00	1	1,497	0.07%
2022/01/21	0	56.80	0	0.00	56.10	0	1,507	0.00%
2022/01/19	0	57.20	0	0.00	56.90	0	1,518	0.00%
2022/01/18	2	57.40	0	0.00	57.40	2	1,519	0.13%
2022/01/14	3	55.50	0	0.00	55.80	3	1,507	0.20%
2022/01/13	1	56.70	0	0.00	56.80	1	1,500	0.07%
2022/01/11	2	57.75	4	57.20	57.40	-2	1,491	-0.13%
2022/01/10	0	0.00	5	58.60	58.40	-5	1,478	-0.34%
2022/01/07	5	60.12	2	59.85	59.20	3	1,465	0.20%
2022/01/06	1	62.30	5	62.32	61.70	-4	1,436	-0.28%
2022/01/05	16.7	64.37	6	64.25	63.80	10.7	1,418	0.75%
2022/01/04	21.3	64.14	22	64.25	65.00	-0.7	1,372	-0.05%
2022/01/03	4	62.00	4	62.35	62.00	0	1,237	0.00%
2021/12/30	0	0.00	2	61.10	60.70	-2	1,211	-0.17%
2021/12/29	0	0.00	0	60.40	60.60	0	1,212	0.00%
2021/12/28	4	60.60	0	0.00	60.60	4	1,219	0.33%
2021/12/22	0	0.00	2	60.50	60.40	-2	1,251	-0.16%
2021/12/21	1	60.10	1	60.00	60.30	0	1,249	0.00%
2021/12/20	1	59.10	0	0.00	59.20	1	1,247	0.08%
2021/12/15	1	60.10	0	0.00	59.60	1	1,253	0.08%
2021/12/14	2	59.00	4	59.00	58.80	-2	1,251	-0.16%
2021/12/10	0	0.00	1	60.30	59.80	-1	1,251	-0.08%
2021/12/09	0	0.00	3	60.40	60.70	-3	1,248	-0.24%
2021/12/08	0	0.00	2	60.80	60.50	-2	1,248	-0.16%
2021/12/07	0	0.00	2	61.50	61.20	-2	1,242	-0.16%
2021/12/06	1	61.90	0	0.00	61.90	1	1,235	0.08%
2021/12/02	0	62.80	2	62.50	61.80	-2	1,243	-0.16%
2021/12/01	3	62.83	1	63.00	62.80	2	1,240	0.16%
2021/11/30	0	0.00	2	62.00	61.60	-2	1,238	-0.16%
2021/11/29	0	0.00	2	60.20	61.30	-2	1,231	-0.16%
2021/11/26	2	61.40	2	61.50	61.10	0	1,223	0.00%
2021/11/25	13	63.28	0	0.00	63.00	13	1,203	1.08%
2021/11/24	11	64.27	13	63.40	63.50	-2	1,184	-0.17%
2021/11/23	2	64.00	3.1	63.29	63.00	-1.1	1,170	-0.09%
2021/11/22	1	62.30	0	0.00	62.90	1	1,099	0.09%
2021/11/19	3	62.67	4.4	62.41	62.80	-1.4	1,081	-0.13%
2021/11/18	5	62.96	10	62.71	63.00	-5	1,053	-0.47%
2021/11/17	16	61.28	25	61.23	61.10	-9	959	-0.94%
2021/11/16	6	59.70	0	0.00	59.50	6	923	0.65%
2021/11/12	1	58.00	0	0.00	57.90	1	941	0.11%
2021/11/10	2	58.10	0	0.00	58.30	2	976	0.20%
2021/11/09	2	58.60	2	58.40	58.20	0	999	0.00%
2021/11/08	1	58.10	1	57.70	57.60	0	992	0.00%
2021/11/05	3.1	59.49	3	59.20	59.70	0.1	995	0.01%
2021/11/04	13	60.07	2	59.80	60.20	11	994	1.11%
2021/11/03	2	57.70	6	57.20	58.50	-4	913	-0.44%
2021/11/02	0.3	53.20	0	0.00	53.20	0.3	846	0.04%
2021/11/01	3	54.47	0	0.00	54.50	3	860	0.35%
2021/10/28	0	0.00	1	55.20	54.60	-1	891	-0.11%
2021/10/27	0.3	54.00	0	0.00	54.20	0.3	901	0.03%
2021/10/25	1	53.90	0	0.00	54.00	1	966	0.10%
2021/10/14	0	0.00	1	50.80	51.20	-1	2,146	-0.05%
2021/10/13	1	51.10	0	0.00	50.40	1	2,287	0.04%
2021/10/12	1	52.00	0	0.00	51.70	1	2,368	0.04%
2021/10/08	1	53.60	0	0.00	53.20	1	2,434	0.04%
2021/10/05	3	52.50	0	0.00	52.70	3	2,864	0.10%
2021/10/04	0	0.00	25	51.84	51.30	-25	2,966	-0.84%
2021/10/01	0	0.00	1	53.20	53.10	-1	3,071	-0.03%
2021/09/28	1	57.00	0	0.00	56.80	1	3,489	0.03%
2021/09/27	1	57.30	0	0.00	57.40	1	3,506	0.03%
2021/09/22	0	0.00	2	56.30	56.20	-2	3,719	-0.05%
2021/09/06	0	0.00	11	58.41	58.40	-11	3,978	-0.28%
2021/09/02	3	60.40	1	60.30	60.30	2	3,981	0.05%
2021/08/31	2	59.90	0	0.00	60.40	2	3,992	0.05%
2021/08/30	1	60.40	4	60.80	60.40	-3	4,001	-0.07%
2021/08/27	1	60.50	2	60.75	60.30	-1	4,006	-0.02%
2021/08/26	2	59.95	0	0.00	59.90	2	4,001	0.05%
2021/08/23	0	58.00	3	58.80	59.30	-3	4,022	-0.07%
2021/08/20	1	56.00	0	0.00	57.20	1	4,038	0.02%
2021/08/19	2	57.20	3	59.17	56.60	-1	4,035	-0.02%
2021/08/18	5	57.82	2	59.40	60.00	3	4,028	0.07%
2021/08/17	1	60.00	7	58.19	57.70	-6	4,060	-0.15%
2021/08/16	13	59.92	10	59.88	59.70	3	4,066	0.07%
2021/08/13	5	62.50	25	61.95	61.50	-20	4,077	-0.49%
2021/08/11	0	0.00	7	64.20	64.00	-7	4,100	-0.17%
2021/08/10	3	64.97	10	64.90	64.70	-7	4,126	-0.17%
2021/08/09	1	67.20	4	66.85	66.10	-3	4,149	-0.07%
2021/08/06	3	68.83	0	0.00	68.50	3	4,176	0.07%
2021/08/05	0	0.00	2	69.50	69.30	-2	4,188	-0.05%
2021/08/03	3	69.20	2	70.35	69.10	1	4,274	0.02%
2021/07/30	2	68.70	2	68.60	67.80	0	4,328	0.00%
2021/07/29	10	68.60	6	68.47	68.50	4	4,329	0.09%
2021/07/28	20	67.77	33	69.42	68.50	-13	4,320	-0.30%
2021/07/27	24	74.75	37	74.67	73.40	-13	4,285	-0.30%
2021/07/26	17	76.93	15	75.70	75.90	2	4,256	0.05%
2021/07/23	66	76.83	21	76.70	74.30	45	4,235	1.06%
2021/07/22	44	79.23	65	78.03	79.20	-21	4,227	-0.50%
2021/07/21	1	74.00	8	73.49	73.10	-7	3,804	-0.18%
2021/07/20	18	74.49	23	73.56	73.30	-5	3,772	-0.13%
2021/07/19	65	74.92	19	75.75	76.00	46	3,730	1.23%
2021/07/16	13	74.08	11	72.48	73.90	2	3,668	0.05%
2021/07/15	5	72.68	14	72.24	72.20	-9	3,629	-0.25%
2021/07/14	19	74.12	6	73.12	72.80	13	3,654	0.36%
2021/07/13	43	74.78	11.2	75.41	74.30	31.8	3,585	0.89%
2021/07/12	5	73.00	10	72.26	72.70	-5	3,359	-0.15%
2021/07/09	1	73.00	26	72.65	72.20	-25	3,319	-0.75%
2021/07/08	16	71.73	18	72.02	71.80	-2	3,293	-0.06%
2021/07/07	50	71.40	64	71.43	71.60	-14	3,311	-0.42%
2021/07/06	28	69.11	13	68.19	68.90	15	3,143	0.48%
2021/07/05	15	66.32	15	66.71	66.70	0	3,269	0.00%
2021/07/02	13	65.63	5	65.60	65.60	8	3,549	0.23%
2021/07/01	26	67.42	24	65.86	65.70	2	3,642	0.05%
2021/06/30	8	67.66	22	68.72	69.00	-14	3,678	-0.38%
2021/06/29	8	66.56	5	66.78	65.10	3	3,644	0.08%
2021/06/28	0	0.00	2	64.70	64.90	-2	3,595	-0.06%
2021/06/22	0	0.00	4	63.03	62.60	-4	3,713	-0.11%
2021/06/21	6	63.57	5	62.84	62.60	1	3,716	0.03%
2021/06/18	21	66.09	18	65.29	65.30	3	3,751	0.08%
2021/06/17	9	66.23	10	66.36	66.80	-1	3,826	-0.03%
2021/06/15	3	62.83	1	63.50	63.40	2	3,738	0.05%
2021/06/11	2	61.90	1	62.20	61.50	1	3,713	0.03%
2021/06/10	9	61.50	10	62.00	62.00	-1	3,757	-0.03%
2021/06/09	1	61.80	2	61.40	61.40	-1	3,761	-0.03%
2021/06/07	0	0.00	2	60.25	60.40	-2	3,826	-0.05%
2021/06/03	0	0.00	3	61.63	61.40	-3	3,851	-0.08%
2021/06/02	0	0.00	2	61.65	61.00	-2	3,858	-0.05%
2021/06/01	0	0.00	1	62.40	62.50	-1	3,853	-0.03%
2021/05/28	1	61.00	1.1	61.31	61.40	-0.1	3,872	0.00%
2021/05/27	1	60.80	0.1	60.40	60.40	1	3,865	0.02%
2021/05/26	5.1	60.83	0	0.00	60.80	5.1	3,871	0.13%
2021/05/25	1	60.60	1	60.90	61.10	0	3,874	0.00%
2021/05/24	0	0.00	1	58.00	58.00	-1	3,878	-0.03%
2021/05/21	1	60.00	1	60.00	58.70	0	3,914	0.00%
2021/05/19	3	58.13	0	0.00	58.40	3	4,066	0.07%
2021/05/18	6	55.60	1	53.80	56.70	5	4,058	0.12%
2021/05/17	1	54.00	1	53.80	51.60	0	4,088	0.00%
2021/05/14	3	59.63	2	59.30	57.10	1	4,057	0.02%
2021/05/13	2	56.35	2	56.65	56.90	0	4,011	0.00%
2021/05/12	4.1	60.08	10	59.53	57.50	-5.9	3,990	-0.15%
2021/05/11	3	63.90	5	63.56	62.00	-2	3,935	-0.05%
2021/05/10	13	68.55	11	67.30	67.30	2	3,897	0.05%
2021/05/07	7	68.23	17	68.75	69.00	-10	3,889	-0.26%
2021/05/06	0	0.00	0	66.70	65.90	0	3,840	0.00%
2021/05/05	27	67.04	22	65.69	65.60	5	3,817	0.13%
2021/05/04	12	68.63	13	66.81	67.50	-1	3,813	-0.03%
2021/05/03	25	70.64	9	69.40	68.80	16	3,789	0.42%
2021/04/29	14	73.70	21	73.26	73.20	-7	3,743	-0.19%
2021/04/28	15	73.75	11	73.78	74.20	4	3,688	0.11%
2021/04/27	5	68.50	6	70.93	71.20	-1	3,497	-0.03%
2021/04/26	0	0.00	4	68.80	69.00	-4	3,456	-0.12%
2021/04/23	10	69.00	1	68.80	68.80	9	3,462	0.26%
2021/04/22	5	70.48	6	69.13	68.50	-1	3,473	-0.03%
2021/04/21	21	72.28	8	72.33	71.80	13	3,441	0.38%
2021/04/20	7	72.43	5	72.38	73.20	2	3,452	0.06%
2021/04/19	2	70.70	0	0.00	70.30	2	3,435	0.06%
2021/04/16	1	69.70	6	70.62	69.70	-5	3,654	-0.14%
2021/04/15	7	70.41	10	70.07	70.60	-3	3,737	-0.08%
2021/04/14	9	70.57	21	71.01	69.60	-12	3,748	-0.32%
2021/04/13	3	71.67	19	72.41	70.60	-16	3,731	-0.43%
2021/04/12	10	76.29	20	75.75	74.90	-10	3,660	-0.27%
2021/04/09	44	74.80	11	75.15	74.80	33	3,529	0.94%
2021/04/08	24	73.34	42	72.99	74.50	-18	3,342	-0.54%
2021/04/07	8	69.99	0	0.00	70.30	8	3,081	0.26%
2021/04/06	13	69.32	19	69.32	69.90	-6	3,078	-0.19%
2021/04/01	2	68.20	2	68.00	68.20	0	3,004	0.00%
2021/03/31	1	68.10	2	67.40	67.40	-1	3,007	-0.03%
2021/03/30	4	68.33	2	68.50	68.00	2	3,170	0.06%
2021/03/29	6	68.12	1	67.80	68.00	5	3,158	0.16%
2021/03/26	0	0.00	0.1	67.20	67.10	-0.1	3,138	0.00%
2021/03/25	1	65.80	0	0.00	65.80	1	3,161	0.03%
2021/03/24	1	67.10	1	67.50	67.10	0	3,182	0.00%
2021/03/23	51	67.85	58	67.15	67.60	-7	3,249	-0.22%
2021/03/22	13	67.52	10	67.70	68.20	3	3,243	0.09%
2021/03/19	3	65.10	0	0.00	65.00	3	3,258	0.09%
2021/03/18	0	0.00	1	66.00	65.70	-1	3,367	-0.03%
2021/03/17	1	65.50	4	66.20	65.90	-3	3,615	-0.08%
2021/03/16	7.1	66.38	4	66.53	66.00	3.1	3,957	0.08%
2021/03/12	1	64.80	0	0.00	64.80	1	4,388	0.02%
2021/03/11	9	65.67	10	65.65	65.10	-1	4,451	-0.02%
2021/03/10	2	63.75	10	63.76	63.20	-8	4,422	-0.18%
2021/03/09	10	63.20	2	63.65	63.30	8	4,489	0.18%
2021/03/08	1	65.80	11	66.33	64.50	-10	4,512	-0.22%
2021/03/05	1	65.40	1	67.00	66.40	0	4,685	0.00%
2021/03/04	6	67.08	1	67.80	66.30	5	4,720	0.11%
2021/03/03	3	66.53	0	0.00	67.10	3	4,717	0.06%
2021/03/02	1	67.30	3	65.60	65.50	-2	4,733	-0.04%
2021/02/26	4	67.00	19	66.75	67.00	-15	4,836	-0.31%
2021/02/25	2	67.50	4	68.08	67.90	-2	4,996	-0.04%
2021/02/24	6	67.92	2	68.90	67.40	4	5,040	0.08%
2021/02/23	1	68.80	12	68.59	69.00	-11	5,273	-0.21%
2021/02/22	18	69.65	13	69.79	69.00	5	5,389	0.09%
2021/02/19	12	66.66	7	65.73	67.00	5	5,353	0.09%
2021/02/18	6	64.56	0	0.00	64.80	6	5,343	0.11%
2021/02/17	10	64.91	18	64.94	64.50	-8	5,434	-0.15%
2021/02/05	0	0.00	16	61.76	61.60	-16	5,467	-0.29%
2021/02/04	9	61.38	2	61.55	60.90	7	5,622	0.12%
2021/02/03	1	61.10	1	60.40	60.40	0	6,063	0.00%
2021/02/01	0	0.00	1	58.90	59.90	-1	6,368	-0.02%
2021/01/29	3	62.23	1	61.00	60.40	2	6,507	0.03%
2021/01/28	2	62.65	1	62.00	61.80	1	6,655	0.02%
2021/01/26	3	63.63	5	62.82	62.80	-2	7,666	-0.03%
2021/01/25	14	64.71	7.1	63.92	63.70	6.9	7,649	0.09%
2021/01/22	3	61.50	12	62.41	63.30	-9	7,619	-0.12%
2021/01/21	1.1	61.75	24	62.44	61.30	-22.9	7,605	-0.30%
2021/01/20	9	64.11	2	63.00	62.80	7	7,577	0.09%
2021/01/19	2	66.65	0	0.00	66.20	2	7,534	0.03%
2021/01/18	13	65.92	4	65.60	66.00	9	7,539	0.12%
2021/01/15	11	67.83	0	0.00	67.00	11	7,514	0.15%
2021/01/14	2	68.05	4	69.05	69.00	-2	7,467	-0.03%
2021/01/13	4	68.35	9.6	68.24	68.30	-5.6	7,433	-0.08%
2021/01/12	29.6	67.69	30	67.38	67.20	-0.4	7,388	-0.01%
2021/01/11	35	70.08	34	70.67	68.90	1	7,324	0.01%
2021/01/08	7	66.93	7	66.99	67.60	0	7,102	0.00%
2021/01/07	3	65.87	8	65.36	65.40	-5	6,988	-0.07%
2021/01/06	14	65.25	4	66.08	64.90	10	6,963	0.14%
2021/01/05	5	67.46	5.1	67.60	67.00	-0.1	6,910	0.00%
2021/01/04	2	66.15	0	0.00	66.20	2	6,848	0.03%
2020/12/31	17	67.07	17	66.79	66.60	0	6,834	0.00%
2020/12/30	9.1	67.06	8	67.30	67.30	1.1	6,800	0.02%
2020/12/29	5	67.34	8	67.08	66.70	-3	6,763	-0.04%
2020/12/28	4	66.20	6	65.80	65.80	-2	6,659	-0.03%
2020/12/25	7	66.20	1	66.30	65.80	6	6,631	0.09%
2020/12/24	35	67.98	36.1	67.08	66.10	-1.1	6,638	-0.02%
2020/12/23	2	64.65	4	64.75	64.80	-2	6,457	-0.03%
2020/12/22	2	64.20	8	64.90	63.50	-6	6,439	-0.09%
2020/12/21	7	64.29	11	64.18	64.60	-4	6,415	-0.06%
2020/12/18	12	65.63	5	65.52	65.00	7	6,365	0.11%
2020/12/17	23	65.71	2	66.60	66.50	21	6,316	0.33%
2020/12/16	15	67.79	23	67.65	67.30	-8	6,240	-0.13%
2020/12/15	23	68.78	41	68.56	66.30	-18	6,205	-0.29%
2020/12/14	26	71.53	19.1	72.07	70.70	6.9	6,088	0.11%
2020/12/11	20.1	69.42	14	70.71	71.60	6.1	6,031	0.10%
2020/12/10	96	70.79	38	70.93	70.00	58	5,796	1.00%
2020/12/09	39	69.59	43.1	69.23	70.20	-4.1	5,449	-0.08%
2020/12/08	3	65.43	13	65.10	65.50	-10	4,990	-0.20%
2020/12/07	15.1	66.14	6	65.32	65.20	9.1	4,955	0.18%
2020/12/04	3	65.03	9	65.51	66.00	-6	4,874	-0.12%
2020/12/03	5	65.64	9	66.11	65.30	-4	4,855	-0.08%
2020/12/02	1	65.30	1	64.80	64.80	0	4,781	0.00%
2020/12/01	31	65.79	52	65.78	65.80	-21	4,740	-0.44%
2020/11/30	2	64.80	19	64.72	64.30	-17	4,559	-0.37%
2020/11/27	4	64.05	31	64.11	64.30	-27	4,527	-0.60%
2020/11/26	16	63.76	3	63.97	64.30	13	4,548	0.29%
2020/11/25	27	64.12	21	64.56	63.30	6	4,518	0.13%
2020/11/24	26	66.11	37	66.78	65.00	-11	4,402	-0.25%
2020/11/23	11	66.40	5	66.40	66.40	6	4,245	0.14%
2020/11/20	39	67.27	49	67.63	66.10	-10	4,237	-0.24%
2020/11/19	19	64.77	27	65.63	66.40	-8	3,957	-0.20%
2020/11/18	19	64.14	13	64.34	64.20	6	3,780	0.16%
2020/11/17	21	63.42	9	63.10	62.80	12	3,707	0.32%
2020/11/16	11	64.81	9	64.68	64.10	2	3,670	0.05%
2020/11/13	26	64.58	27	64.77	64.50	-1	3,596	-0.03%
2020/11/12	32	64.65	23	64.34	64.20	9	3,501	0.26%
2020/11/11	75	64.63	83	64.23	63.90	-8	3,355	-0.24%
2020/11/10	27	60.94	63	60.56	61.90	-36	2,916	-1.23%
2020/11/09	45	61.45	22	61.30	60.60	23	2,751	0.84%
2020/11/06	24	60.68	15	60.99	60.10	9	2,648	0.34%
2020/11/05	16	60.28	15	60.35	61.50	1	2,593	0.04%
2020/11/04	221	59.97	188	59.78	60.90	33	2,456	1.34%	大買/大賣/
2020/11/03	17	55.39	24	57.22	58.70	-7	1,875	-0.37%
2020/11/02	1	53.00	0	0.00	53.40	1	1,662	0.06%
2020/10/30	1	52.50	1	53.50	53.00	0	1,866	0.00%
2020/10/29	1	52.60	1	53.20	53.10	0	1,875	0.00%
2020/10/28	4	54.25	6	54.82	54.00	-2	1,883	-0.11%
2020/10/23	1	54.70	1	54.90	55.10	0	1,865	0.00%
2020/10/22	2	54.70	0	0.00	54.20	2	1,880	0.11%
2020/10/20	4	55.48	1	55.40	55.30	3	1,901	0.16%
2020/10/16	1	54.40	18	55.14	54.10	-17	1,897	-0.90%
2020/10/15	2	54.40	4	54.10	54.20	-2	1,874	-0.11%
2020/10/14	2	54.30	2	54.20	54.00	0	1,873	0.00%
2020/10/12	2	53.80	1	53.70	53.00	1	1,859	0.05%
2020/10/08	4	53.98	8	54.09	53.70	-4	1,870	-0.21%
2020/10/07	2	53.40	3	53.57	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	5	53.50	53.50	-5	1,901	-0.26%
2020/10/05	3	52.70	0	0.00	52.90	3	1,937	0.15%
2020/09/30	4	52.33	1	52.30	52.90	3	1,956	0.15%
2020/09/29	16	53.24	0	0.00	52.10	16	1,989	0.80%
2020/09/28	1	51.20	0	0.00	51.50	1	2,020	0.05%
2020/09/25	1	50.10	1	50.10	50.80	0	2,054	0.00%
2020/09/24	1	52.50	0	0.00	51.70	1	2,058	0.05%
2020/09/22	1	53.60	8	53.85	53.60	-7	2,063	-0.34%
2020/09/21	0	0.00	32	54.71	54.20	-32	2,082	-1.54%
2020/09/18	12	56.17	14	55.77	55.40	-2	2,081	-0.10%
2020/09/16	1	55.60	1	55.70	55.30	0	2,061	0.00%
2020/09/15	0	0.00	17	54.42	55.00	-17	2,007	-0.85%
2020/09/14	0	0.00	1	53.50	54.50	-1	2,001	-0.05%
2020/09/10	2	54.10	0	0.00	53.60	2	2,011	0.10%
2020/09/09	1	54.10	0	0.00	54.30	1	2,026	0.05%
2020/09/08	2	54.90	2	53.70	53.70	0	2,034	0.00%
2020/09/07	0	0.00	1	54.00	53.20	-1	2,046	-0.05%
2020/09/04	0	0.00	1	53.00	53.90	-1	2,070	-0.05%
2020/09/03	0	0.00	10	54.50	54.40	-10	2,077	-0.48%
2020/09/02	0	0.00	2	54.80	54.80	-2	2,096	-0.10%
2020/09/01	10	55.69	8	55.60	55.50	2	2,127	0.09%
2020/08/27	3	53.93	4	53.95	53.70	-1	2,341	-0.04%
2020/08/26	65	54.25	2	54.50	54.10	63	2,335	2.70%
2020/08/21	0	0.00	2	51.40	51.80	-2	2,312	-0.09%
2020/08/20	3	51.23	0	0.00	51.00	3	2,321	0.13%
2020/08/19	10	54.98	8	55.44	54.40	2	2,296	0.09%
2020/08/18	2	55.60	2	55.00	54.70	0	2,275	0.00%
2020/08/17	4	55.38	0	0.00	55.50	4	2,278	0.18%
2020/08/14	0	0.00	1	54.90	55.30	-1	2,269	-0.04%
2020/08/13	1	54.90	1	55.30	54.50	0	2,282	0.00%
2020/08/12	18	55.23	16	54.79	55.20	2	2,287	0.09%
2020/08/11	42	57.27	42	56.39	55.80	0	2,272	0.00%
2020/08/10	4	56.53	6	56.78	57.50	-2	2,196	-0.09%
2020/08/07	31	57.53	37	57.45	57.30	-6	2,208	-0.27%
2020/08/06	32.1	56.96	27	57.26	56.30	5.1	2,128	0.24%
2020/08/05	29	54.80	19	56.62	56.70	10	2,022	0.49%
2020/08/04	0	0.00	2	52.00	52.00	-2	1,842	-0.11%
2020/08/03	2	51.30	4	50.75	50.50	-2	1,865	-0.11%
2020/07/31	2	50.30	0	0.00	50.10	2	1,878	0.11%
2020/07/24	0	0.00	1	51.90	51.70	-1	2,265	-0.04%
2020/07/23	1	53.10	1	53.30	52.40	0	2,321	0.00%
2020/07/22	2	53.10	2	52.95	53.10	0	2,402	0.00%
2020/07/16	0	0.00	3	52.03	52.30	-3	2,682	-0.11%
2020/07/15	0	0.00	3	52.77	51.70	-3	2,739	-0.11%
2020/07/14	2	52.80	0	0.00	52.50	2	2,823	0.07%
2020/07/13	0	0.00	3	54.90	55.10	-3	3,018	-0.10%
2020/07/10	4	54.48	10	55.32	53.90	-6	3,143	-0.19%
2020/07/09	1	56.70	1	56.00	55.90	0	3,138	0.00%
2020/07/08	5	57.18	1	58.10	56.80	4	3,152	0.13%
2020/07/07	11	57.66	6	57.45	57.90	5	3,248	0.15%
2020/07/06	0	0.00	3	55.40	56.40	-3	3,367	-0.09%
2020/07/03	1	54.50	0	0.00	54.50	1	3,486	0.03%
2020/07/02	1	54.60	5	55.02	55.00	-4	3,551	-0.11%
2020/06/30	3	53.17	0	0.00	53.80	3	3,573	0.08%
2020/06/29	5	54.16	1	54.00	53.90	4	3,572	0.11%
2020/06/19	1	55.80	2	55.75	55.00	-1	3,710	-0.03%
2020/06/17	4	55.68	6	55.57	55.40	-2	3,750	-0.05%
2020/06/16	0	0.00	3	55.50	56.00	-3	3,814	-0.08%
2020/06/15	4	54.55	1	54.80	54.50	3	3,866	0.08%
2020/06/12	2	53.75	5	53.98	55.40	-3	3,913	-0.08%
2020/06/11	4	56.43	15	56.78	56.20	-11	3,952	-0.28%
2020/06/10	5	58.52	1	59.00	58.40	4	3,988	0.10%
2020/06/09	4	58.93	4	59.05	58.50	0	4,054	0.00%
2020/06/08	7	59.00	9	59.02	59.00	-2	4,095	-0.05%
2020/06/05	18	59.33	5	59.30	58.90	13	4,081	0.32%
2020/06/04	5	58.46	37	58.25	58.10	-32	4,023	-0.80%
2020/06/03	2	56.50	0	0.00	56.20	2	3,911	0.05%
2020/06/01	4	56.50	3	56.20	56.10	1	3,922	0.03%
2020/05/27	1	55.50	2	55.50	55.50	-1	4,009	-0.02%
2020/05/26	0	0.00	1	56.20	54.90	-1	4,076	-0.02%
2020/05/25	1	53.10	0	0.00	55.30	1	4,121	0.02%
2020/05/22	4	54.53	0	0.00	54.30	4	4,210	0.10%
2020/05/20	0	0.00	2	56.20	55.80	-2	4,278	-0.05%
2020/05/19	1	55.30	1	54.90	55.80	0	4,295	0.00%
2020/05/18	7	54.77	1	54.80	54.20	6	4,394	0.14%
2020/05/15	7	56.21	4	56.25	55.60	3	4,578	0.07%
2020/05/14	1	56.70	2	56.25	56.10	-1	4,569	-0.02%
2020/05/13	10	57.56	8	57.43	58.40	2	4,561	0.04%
2020/05/11	1	58.30	0	0.00	58.20	1	4,593	0.02%
2020/05/08	13	57.73	2	58.35	57.50	11	4,647	0.24%
2020/05/07	3	58.77	1	58.70	58.70	2	4,641	0.04%
2020/05/06	1	58.20	8	58.51	58.40	-7	4,650	-0.15%
2020/05/05	29	60.34	34	60.79	59.00	-5	4,665	-0.11%
2020/05/04	5	57.88	2	58.35	58.40	3	4,627	0.06%
2020/04/30	50	60.71	37	60.65	59.80	13	4,720	0.28%
2020/04/29	8	57.99	2	58.15	58.30	6	4,621	0.13%
2020/04/28	7	58.14	7	57.86	57.50	0	4,640	0.00%
2020/04/27	17	58.18	7	57.80	57.50	10	4,619	0.22%
2020/04/24	6	57.00	24	57.25	56.50	-18	4,558	-0.39%
2020/04/23	8	56.65	3	57.50	56.50	5	4,548	0.11%
2020/04/22	19	56.80	8	56.55	57.20	11	4,547	0.24%
2020/04/21	8	55.25	9	55.37	54.80	-1	4,497	-0.02%
2020/04/20	1	56.90	1	57.10	56.90	0	4,586	0.00%
2020/04/17	6	56.62	14	57.41	55.70	-8	4,595	-0.17%
2020/04/16	26	57.27	19	57.69	57.00	7	4,567	0.15%
2020/04/15	10	55.47	8	55.68	56.90	2	4,479	0.04%
2020/04/14	2	51.80	4	51.83	51.80	-2	4,516	-0.04%
2020/04/13	3	50.77	6	51.18	50.20	-3	4,737	-0.06%
2020/04/10	30	52.61	28	52.58	51.80	2	4,886	0.04%
2020/04/09	22	52.55	22	52.00	51.60	0	5,264	0.00%
2020/04/08	8	47.93	15	48.89	50.70	-7	5,168	-0.14%
2020/04/07	8	46.28	3	46.13	46.10	5	5,205	0.10%
2020/04/06	3	42.90	6	43.18	43.60	-3	5,481	-0.05%
2020/04/01	2	41.90	0	0.00	42.50	2	5,782	0.03%
2020/03/31	13	42.50	13	42.05	42.00	0	6,199	0.00%
2020/03/30	5	40.50	0	0.00	42.00	5	6,628	0.08%
2020/03/27	20	42.67	24	42.86	41.80	-4	6,880	-0.06%
2020/03/25	5	42.69	1	42.80	42.00	4	6,947	0.06%
2020/03/24	2	40.33	1	40.00	40.35	1	6,946	0.01%
2020/03/23	0	0.00	3	37.10	37.60	-3	6,914	-0.04%
2020/03/20	2	37.75	7	38.43	38.65	-5	6,902	-0.07%
2020/03/19	6	35.98	42	35.76	35.15	-36	6,846	-0.53%
2020/03/18	6	40.72	42	39.29	39.05	-36	6,788	-0.53%
2020/03/17	11	42.04	12	41.98	41.00	-1	6,745	-0.01%
2020/03/16	37	47.36	0	0.00	43.80	37	6,691	0.55%
2020/03/13	6	46.24	6	46.53	47.20	0	6,648	0.00%
2020/03/12	10	52.12	13	52.42	51.30	-3	6,626	-0.05%
2020/03/11	30	58.56	72	57.76	56.70	-42	6,598	-0.64%
2020/03/10	34	56.18	17	55.79	58.90	17	6,611	0.26%
2020/03/09	16	58.15	1	58.00	57.40	15	6,692	0.22%
2020/03/06	1	60.10	0	0.00	60.20	1	6,939	0.01%
2020/03/05	18	60.90	8	61.00	61.20	10	6,938	0.14%
2020/03/04	6	59.80	6	59.23	60.20	0	6,922	0.00%
2020/03/03	17	62.48	8	61.63	61.10	9	6,896	0.13%
2020/03/02	24	61.40	7	61.43	61.50	17	6,899	0.25%
2020/02/27	12	61.63	21	62.84	60.60	-9	6,896	-0.13%
2020/02/26	4	64.83	22	64.22	64.60	-18	6,821	-0.26%
2020/02/25	20	67.23	34	66.60	66.70	-14	6,763	-0.21%
2020/02/24	1	66.10	13	65.76	66.10	-12	6,677	-0.18%
2020/02/21	10	67.57	16	67.23	66.70	-6	6,655	-0.09%
2020/02/20	2	67.70	15	67.29	67.00	-13	6,595	-0.20%
2020/02/19	33	67.23	30	67.29	67.60	3	6,554	0.05%
2020/02/18	44	67.04	22	67.50	68.00	22	6,440	0.34%
2020/02/17	5	64.74	2	64.80	64.80	3	6,253	0.05%
2020/02/14	3	65.17	0	0.00	65.20	3	6,305	0.05%
2020/02/13	5	65.34	4	64.70	64.40	1	6,280	0.02%
2020/02/12	8	65.23	11	65.36	65.50	-3	6,278	-0.05%
2020/02/11	30	65.76	13	65.71	65.20	17	6,244	0.27%
2020/02/10	2	62.95	1	62.90	64.00	1	6,183	0.02%
2020/02/07	3	64.53	27	63.93	63.60	-24	6,187	-0.39%
2020/02/06	3	65.27	3	64.80	64.50	0	6,158	0.00%
2020/02/05	31	64.91	28	64.24	64.00	3	6,112	0.05%
2020/02/04	29	64.21	41	63.98	65.20	-12	6,057	-0.20%
2020/02/03	14	58.14	21	58.77	60.50	-7	5,954	-0.12%
2020/01/31	5	61.94	10	61.30	61.30	-5	5,894	-0.08%
2020/01/30	8	62.84	6	63.72	62.40	2	5,865	0.03%
2020/01/20	2	69.60	1	70.00	69.30	1	5,826	0.02%
2020/01/17	3	70.13	7	71.00	69.70	-4	5,830	-0.07%
2020/01/16	15	70.53	10	70.27	70.20	5	5,867	0.09%
2020/01/15	9	70.07	6	69.55	69.40	3	5,798	0.05%
2020/01/14	34	70.29	12	70.19	70.50	22	5,765	0.38%
2020/01/13	9	67.22	1	67.30	68.30	8	5,727	0.14%
2020/01/10	4	67.98	14	67.79	68.30	-10	5,671	-0.18%
2020/01/09	18	69.82	19	70.09	68.70	-1	5,628	-0.02%
2020/01/08	21	68.18	32	67.29	68.90	-11	5,564	-0.20%
2020/01/07	38	67.98	76	68.03	67.00	-38	5,492	-0.69%
2020/01/06	4	72.73	18	72.40	72.50	-14	5,285	-0.26%
2020/01/03	74	74.67	71	74.54	72.00	3	5,151	0.06%
2020/01/02	16	70.89	19	71.20	70.60	-3	4,706	-0.06%
2019/12/31	44	72.15	35	71.92	71.10	9	4,680	0.19%
2019/12/30	72	71.54	89	71.58	72.10	-17	4,579	-0.37%
2019/12/27	46	69.13	36	68.78	69.70	10	4,286	0.23%
2019/12/26	61	69.02	64	68.30	66.90	-3	4,099	-0.07%
2019/12/25	211	65.55	202	66.31	67.60	9	4,031	0.22%	大買/大賣/
2019/12/24	13	62.78	14	62.86	62.60	-1	3,940	-0.03%
2019/12/23	2	60.20	3	60.33	60.50	-1	3,961	-0.03%
2019/12/20	21	61.56	15	61.62	60.70	6	3,944	0.15%
2019/12/19	14	60.61	16	60.34	60.40	-2	3,818	-0.05%
2019/12/18	4	59.20	0	0.00	59.50	4	3,761	0.11%
2019/12/17	0	0.00	1	59.40	59.10	-1	3,754	-0.03%
2019/12/16	5	58.90	1	58.80	59.50	4	3,745	0.11%
2019/12/13	12	58.22	8	58.10	58.10	4	3,737	0.11%
2019/12/12	11	58.90	6	59.22	58.70	5	3,761	0.13%
2019/12/11	9	59.60	3	59.57	59.40	6	3,745	0.16%
2019/12/10	5	59.64	20	59.85	59.30	-15	3,738	-0.40%
2019/12/09	8	61.20	0	0.00	60.40	8	3,723	0.21%
2019/12/06	5	60.10	12	60.23	60.40	-7	3,669	-0.19%
2019/12/05	3	60.50	1	60.00	60.00	2	3,643	0.05%
2019/12/04	36	60.96	36	60.68	60.00	0	3,623	0.00%
2019/12/03	70	60.42	86	60.65	60.50	-16	3,554	-0.45%
2019/12/02	3	57.27	24	57.28	57.10	-21	3,278	-0.64%
2019/11/29	3	56.67	2	57.15	56.70	1	3,289	0.03%
2019/11/28	4	57.68	0	0.00	57.20	4	3,378	0.12%
2019/11/27	3	57.60	4	57.78	58.10	-1	3,546	-0.03%
2019/11/26	11	57.40	2	57.45	57.20	9	3,513	0.26%
2019/11/22	1	55.20	0	0.00	55.00	1	3,514	0.03%
2019/11/21	20	54.23	3	54.37	54.70	17	3,549	0.48%
2019/11/20	2	56.30	1	57.00	55.40	1	3,538	0.03%
2019/11/18	1	57.50	1	56.50	56.60	0	3,543	0.00%
2019/11/15	2	56.60	21	56.41	56.80	-19	3,554	-0.53%
2019/11/14	1	56.50	2	56.40	56.60	-1	3,565	-0.03%
2019/11/13	21	58.34	9	58.10	57.20	12	3,560	0.34%
2019/11/12	2	55.55	1	55.30	55.90	1	3,506	0.03%
2019/11/11	21	56.51	5	56.08	54.70	16	3,513	0.46%
2019/11/07	0	0.00	17	57.60	57.50	-17	3,502	-0.49%
2019/11/06	8	59.11	3	59.30	58.80	5	3,506	0.14%
2019/11/05	0	0.00	5	58.92	58.70	-5	3,522	-0.14%
2019/11/04	5	59.10	1	59.20	58.70	4	3,549	0.11%
2019/11/01	4	58.63	11	58.68	58.70	-7	3,585	-0.20%
2019/10/31	2	61.10	3	60.63	59.90	-1	3,564	-0.03%
2019/10/30	1	60.50	0	0.00	60.20	1	3,557	0.03%
2019/10/29	3	60.90	1	60.70	59.80	2	3,573	0.06%
2019/10/28	1	61.10	2	61.10	60.90	-1	3,698	-0.03%
2019/10/25	18	61.94	11	61.89	61.30	7	3,693	0.19%
2019/10/24	27	62.08	23	62.26	62.00	4	3,672	0.11%
2019/10/22	2	60.90	4	61.03	60.70	-2	3,608	-0.06%
2019/10/21	22	61.46	20	61.52	61.50	2	3,595	0.06%
2019/10/18	1	60.10	1	59.60	59.70	0	3,504	0.00%
2019/10/17	8	59.23	5	59.50	59.90	3	3,499	0.09%
2019/10/16	22	59.65	7	59.79	59.40	15	3,496	0.43%
2019/10/15	6	62.33	7	61.73	61.20	-1	3,445	-0.03%
2019/10/14	3	61.60	25	61.32	60.90	-22	3,342	-0.66%
2019/10/09	6	60.32	9	60.40	60.80	-3	3,319	-0.09%
2019/10/08	12	60.50	10	60.90	59.80	2	3,280	0.06%
2019/10/07	5	61.48	7	61.31	60.50	-2	3,234	-0.06%
2019/10/04	9	60.88	17	60.18	60.40	-8	3,199	-0.25%
2019/10/03	14	59.88	11	59.66	60.30	3	3,164	0.09%
2019/10/02	13	60.98	15	60.76	60.80	-2	3,158	-0.06%
2019/10/01	80	62.00	61	62.01	61.70	19	3,055	0.62%
2019/09/27	65	58.75	52	58.98	59.70	13	2,837	0.46%
2019/09/26	29	57.13	31	57.06	56.80	-2	2,554	-0.08%
2019/09/25	12	54.00	0	0.00	53.90	12	2,294	0.52%
2019/09/24	5	55.30	10	54.51	54.50	-5	2,353	-0.21%
2019/09/23	11	54.88	0	0.00	54.90	11	2,358	0.47%
2019/09/20	1	54.60	1	55.20	54.40	0	2,380	0.00%
2019/09/18	5	54.54	3	54.63	54.60	2	2,424	0.08%
2019/09/16	11	54.27	0	0.00	54.30	11	2,507	0.44%
2019/09/11	1	53.90	10	53.90	54.30	-9	2,733	-0.33%
2019/09/10	2	53.40	4	53.55	53.50	-2	2,749	-0.07%
2019/09/06	5	54.90	12	54.98	54.40	-7	2,813	-0.25%
2019/09/05	91	56.22	2	56.70	55.40	89	2,799	3.18%
2019/09/04	0	0.00	8	55.29	55.00	-8	2,758	-0.29%
2019/09/03	6	55.02	4	55.05	54.90	2	2,772	0.07%
2019/09/02	5	56.24	10	56.00	55.70	-5	2,768	-0.18%
2019/08/30	28	54.26	51	54.73	55.50	-23	2,728	-0.84%
2019/08/29	7	50.97	2	50.70	50.80	5	2,588	0.19%
2019/08/28	5	50.60	5	51.00	51.00	0	2,681	0.00%
2019/08/27	1	49.80	1	50.40	49.95	0	2,687	0.00%
2019/08/26	13	50.95	8	50.96	50.40	5	2,699	0.19%
2019/08/23	1	53.40	1	53.70	53.40	0	2,700	0.00%
2019/08/22	7	53.70	16	53.69	53.40	-9	2,760	-0.33%
2019/08/20	1	55.30	1	54.10	54.10	0	2,937	0.00%
2019/08/16	14	52.64	2	53.05	53.30	12	3,011	0.40%
2019/08/15	3	52.50	2	52.80	52.30	1	3,164	0.03%
2019/08/13	2	54.10	2	54.35	54.10	0	3,330	0.00%
2019/08/08	4	54.48	0	0.00	54.80	4	3,355	0.12%
2019/08/07	7	55.89	9	56.54	54.10	-2	3,384	-0.06%
2019/08/06	3	55.50	7	55.51	56.70	-4	3,379	-0.12%
2019/08/05	3	60.10	2	60.00	58.70	1	3,380	0.03%
2019/08/02	0	0.00	62	61.83	61.50	-62	3,378	-1.83%
2019/08/01	1	62.60	1	63.20	63.00	0	3,399	0.00%
2019/07/31	6	63.37	1	63.90	62.80	5	3,433	0.15%
2019/07/30	9	64.06	10	64.00	63.30	-1	3,413	-0.03%
2019/07/29	0	0.00	1	61.90	61.50	-1	3,285	-0.03%
2019/07/25	1	61.90	0	0.00	62.00	1	3,310	0.03%
2019/07/24	14	62.21	1	61.70	61.70	13	3,357	0.39%
2019/07/23	1	61.30	2	61.25	61.10	-1	3,424	-0.03%
2019/07/22	1	60.60	0	0.00	60.20	1	3,426	0.03%
2019/07/19	1	61.50	0	0.00	61.20	1	3,447	0.03%
2019/07/18	2	61.10	1	61.30	61.00	1	3,461	0.03%
2019/07/17	2	62.35	0	0.00	62.40	2	3,486	0.06%
2019/07/16	0	0.00	1	63.40	63.10	-1	3,515	-0.03%
2019/07/15	8	62.45	6	62.73	62.70	2	3,559	0.06%
2019/07/11	3	63.73	1	64.10	63.30	2	3,844	0.05%
2019/07/10	5	63.56	3	63.67	63.70	2	3,869	0.05%
2019/07/09	2	67.25	11	67.53	67.10	-9	3,870	-0.23%
2019/07/08	7	68.84	15	68.83	68.30	-8	3,891	-0.21%
2019/07/05	0	0.00	1	70.80	70.30	-1	4,010	-0.02%
2019/07/04	12	70.31	24	70.30	70.10	-12	4,133	-0.29%
2019/07/03	7	68.34	5	68.82	68.10	2	4,279	0.05%
2019/07/02	0	0.00	2	67.95	67.70	-2	4,259	-0.05%
2019/07/01	13	67.85	7	67.81	67.80	6	4,317	0.14%
2019/06/28	1	66.40	2.2	66.47	66.50	-1.2	4,294	-0.03%
2019/06/27	3	66.87	3	66.77	66.60	0	4,358	0.00%
2019/06/26	1	66.60	1	66.50	66.60	0	4,468	0.00%
2019/06/25	8	66.90	6	67.02	66.30	2	4,476	0.04%
2019/06/24	8	67.36	8	67.31	67.60	0	4,471	0.00%
2019/06/21	7	65.90	4	66.25	66.00	3	4,425	0.07%
2019/06/20	40	67.17	39	67.22	66.50	1	4,435	0.02%
2019/06/19	1	64.60	1	64.40	64.50	0	4,492	0.00%
2019/06/18	7	64.24	2	64.30	63.60	5	4,496	0.11%
2019/06/17	4	64.20	5	64.36	64.90	-1	4,512	-0.02%
2019/06/14	5	63.94	5	63.74	63.50	0	4,501	0.00%
2019/06/13	2	62.45	1	62.80	62.40	1	4,489	0.02%
2019/06/12	1	62.90	2	63.00	62.90	-1	4,576	-0.02%
2019/06/06	1	61.80	1	61.90	61.80	0	4,652	0.00%
2019/06/05	10	64.93	9	65.42	64.10	1	4,644	0.02%
2019/06/04	15	65.73	16	65.79	65.10	-1	4,667	-0.02%
2019/06/03	13	64.39	20	63.56	64.40	-7	4,618	-0.15%
2019/05/31	3	64.17	0	0.00	63.80	3	4,631	0.06%
2019/05/30	8	63.59	7	63.77	63.90	1	4,632	0.02%
2019/05/29	20	62.97	18	63.19	63.50	2	4,663	0.04%
2019/05/28	22	63.38	15	63.49	62.70	7	4,810	0.15%
2019/05/27	18	65.67	19	66.02	65.20	-1	4,898	-0.02%
2019/05/24	15	64.56	23	64.49	64.40	-8	4,895	-0.16%
2019/05/23	9	64.52	16	65.06	64.10	-7	5,218	-0.13%
2019/05/22	21	67.19	21	67.04	65.90	0	5,268	0.00%
2019/05/21	47	64.87	43	64.91	66.00	4	5,385	0.07%
2019/05/20	1	61.90	3	61.77	61.40	-2	5,363	-0.04%
2019/05/17	4	61.73	2	61.95	61.60	2	5,665	0.04%
2019/05/16	1	61.40	3	62.90	61.40	-2	5,849	-0.03%
2019/05/15	5	62.68	3	62.63	63.50	2	6,244	0.03%
2019/05/14	4	58.45	4	58.50	60.40	0	6,722	0.00%
2019/05/13	4	61.10	3	61.17	60.10	1	6,998	0.01%
2019/05/10	0	0.00	3	62.70	62.70	-3	6,989	-0.04%
2019/05/09	5	63.60	2	63.35	63.60	3	6,969	0.04%
2019/05/08	5	66.40	4	66.43	66.20	1	6,954	0.01%
2019/05/06	2	68.90	8	69.29	68.20	-6	7,101	-0.08%
2019/05/03	12	70.37	1	71.00	71.00	11	7,100	0.15%
2019/05/02	4	69.60	5	69.58	70.00	-1	7,104	-0.01%
2019/04/30	10	69.21	5	68.64	69.70	5	7,143	0.07%
2019/04/29	14	69.36	6	70.35	69.00	8	7,263	0.11%
2019/04/26	9	72.48	7	72.30	72.20	2	7,232	0.03%
2019/04/25	2	72.25	4	72.20	72.90	-2	7,294	-0.03%
2019/04/24	6	73.25	8	73.65	73.20	-2	7,325	-0.03%
2019/04/23	0	0.00	1	73.20	73.60	-1	7,418	-0.01%
2019/04/22	1	75.90	5	75.64	75.70	-4	7,419	-0.05%
2019/04/19	17	76.52	17	75.59	76.00	0	7,626	0.00%
2019/04/18	12	77.55	27	76.04	75.60	-15	7,724	-0.19%
2019/04/17	21	78.22	38	77.79	76.80	-17	7,822	-0.22%
2019/04/16	1	76.50	1	76.00	75.70	0	7,674	0.00%
2019/04/15	2	75.95	5	75.64	75.60	-3	7,676	-0.04%
2019/04/12	5	76.46	33	76.24	75.00	-28	7,733	-0.36%
2019/04/11	37	78.11	27	78.28	76.60	10	7,723	0.13%
2019/04/10	36	77.67	21	77.53	76.80	15	7,584	0.20%
2019/04/09	54	77.56	52	77.80	76.60	2	7,474	0.03%
2019/04/08	11	75.19	7	75.44	73.60	4	7,278	0.05%
2019/04/03	11	74.06	5	74.24	74.40	6	7,305	0.08%
2019/04/02	9	73.23	8	73.11	72.60	1	7,269	0.01%
2019/04/01	23	74.45	8	73.91	73.20	15	7,294	0.21%
2019/03/29	44	74.75	28	74.53	74.00	16	7,264	0.22%
2019/03/28	6	73.13	6	73.13	73.10	0	7,276	0.00%
2019/03/27	3	73.33	2	72.90	73.40	1	7,382	0.01%
2019/03/26	4	73.08	5	72.46	72.30	-1	7,429	-0.01%
2019/03/25	8	72.90	10	72.67	72.00	-2	7,489	-0.03%
2019/03/22	21	75.00	21	75.45	74.70	0	7,512	0.00%
2019/03/21	6	72.62	6	72.68	72.80	0	7,397	0.00%
2019/03/19	2	71.25	4	71.65	71.30	-2	7,632	-0.03%
2019/03/18	3	71.97	3	72.17	71.90	0	7,771	0.00%
2019/03/15	10	72.37	9	72.41	71.60	1	7,938	0.01%
2019/03/14	3	71.47	6	71.33	71.00	-3	8,057	-0.04%
2019/03/13	4	71.80	5	71.84	71.90	-1	8,353	-0.01%
2019/03/12	24	72.25	18	72.16	71.70	6	8,516	0.07%
2019/03/11	60	70.43	9	70.64	71.50	51	8,893	0.57%
2019/03/08	13	69.18	65	68.95	69.60	-52	8,968	-0.58%
2019/03/07	3	71.03	7	70.51	70.50	-4	9,192	-0.04%
2019/03/06	3	72.87	3	72.90	72.40	0	9,738	0.00%
2019/03/05	3	72.50	1	73.00	72.20	2	10,232	0.02%
2019/03/04	17	72.62	3	72.50	73.60	14	10,311	0.14%
2019/02/27	54	73.18	86.2	73.68	71.80	-32.2	10,333	-0.31%
2019/02/26	28	77.64	51	77.18	76.30	-23	10,247	-0.22%
2019/02/25	40	77.65	23	77.18	76.50	17	10,412	0.16%
2019/02/22	50	78.85	52	78.86	77.10	-2	10,600	-0.02%
2019/02/21	18	76.87	21	76.88	78.10	-3	10,469	-0.03%
2019/02/20	62	78.36	49	78.33	76.70	13	10,503	0.12%
2019/02/19	34	76.74	31	76.41	76.10	3	10,694	0.03%
2019/02/18	77	76.77	32	77.30	76.60	45	10,690	0.42%
2019/02/15	24	74.29	36	74.06	73.60	-12	10,588	-0.11%
2019/02/14	87	76.80	104	76.74	76.40	-17	10,592	-0.16%	大賣/
2019/02/13	58	73.88	42	73.90	75.90	16	10,412	0.15%
2019/02/12	32	65.93	31	66.47	69.00	1	10,240	0.01%
2019/02/11	12	62.65	0	0.00	62.80	12	10,454	0.11%
2019/01/30	2	62.40	1	62.30	61.90	1	10,752	0.01%
2019/01/29	6	61.78	35	61.87	62.10	-29	11,015	-0.26%
2019/01/28	25	63.90	25	63.56	62.80	0	11,318	0.00%
2019/01/25	57	63.48	20	63.65	63.30	37	11,926	0.31%
2019/01/24	13	62.15	13	62.40	62.00	0	12,113	0.00%
2019/01/23	4	62.00	21	62.02	62.50	-17	12,250	-0.14%
2019/01/22	11	62.96	12	62.91	62.60	-1	12,402	-0.01%
2019/01/21	54	64.39	37	64.52	63.70	17	12,520	0.14%
2019/01/18	15	62.05	41	61.75	62.20	-26	12,571	-0.21%
2019/01/17	66	62.41	86	61.37	61.20	-20	12,676	-0.16%
2019/01/16	86	62.02	78	61.78	61.80	8	12,751	0.06%
2019/01/15	125	62.13	15	62.15	61.90	110	12,833	0.86%	大買/鉅額交易
2019/01/14	7	60.71	10	60.77	60.80	-3	12,870	-0.02%
2019/01/11	65	62.17	60	62.70	61.00	5	13,041	0.04%
2019/01/10	36	60.87	28	60.98	60.60	8	12,973	0.06%
2019/01/09	52	59.88	22	61.50	61.90	30	13,042	0.23%
2019/01/08	17	57.06	8	56.79	57.30	9	13,120	0.07%
2019/01/07	27	56.60	7	56.74	56.60	20	13,515	0.15%
2019/01/04	12	54.92	21	55.04	54.90	-9	13,604	-0.07%
2019/01/03	6	58.43	24	57.90	57.10	-18	13,685	-0.13%
2019/01/02	6	59.23	77	59.56	59.00	-71	13,958	-0.51%
2018/12/28	7	60.51	6	60.28	59.90	1	14,233	0.01%
2018/12/27	18	61.13	17	61.71	60.50	1	14,413	0.01%
2018/12/26	18	60.84	34	60.37	59.00	-16	14,462	-0.11%
2018/12/25	9	59.88	4	60.15	60.10	5	14,485	0.03%
2018/12/24	16	61.80	14	61.64	62.10	2	14,527	0.01%
2018/12/22	30	61.81	19	61.83	61.30	11	14,512	0.08%
2018/12/21	40	60.69	54	61.05	63.00	-14	14,582	-0.10%
2018/12/20	17	61.38	14	61.71	60.00	3	14,517	0.02%
2018/12/19	10	64.41	19	64.57	63.60	-9	14,507	-0.06%
2018/12/18	15	64.16	15	64.32	63.90	0	14,503	0.00%
2018/12/17	10	65.96	11	66.49	65.60	-1	14,519	-0.01%
2018/12/14	13	65.55	10	64.64	65.50	3	14,576	0.02%
2018/12/13	10	67.17	10	66.66	67.10	0	14,561	0.00%
2018/12/12	24	68.60	23	68.77	68.80	1	14,521	0.01%
2018/12/11	16	68.47	16	67.84	66.70	0	14,434	0.00%
2018/12/10	53	66.94	52	65.95	67.20	1	14,491	0.01%
2018/12/07	52	69.27	27	68.74	69.70	25	14,415	0.17%
2018/12/06	28	68.57	47	71.44	67.30	-19	14,448	-0.13%
2018/12/05	26	73.83	44	73.19	73.00	-18	14,263	-0.13%
2018/12/04	65	77.85	72	77.29	75.50	-7	14,275	-0.05%
2018/12/03	10	74.32	12	75.26	76.40	-2	14,102	-0.01%
2018/11/30	56	69.37	100	69.46	69.50	-44	14,155	-0.31%
2018/11/29	96	67.70	189	68.00	68.10	-93	14,093	-0.66%	大賣/
2018/11/28	87	62.99	102	63.49	65.30	-15	13,716	-0.11%	大賣/
2018/11/27	11	59.13	26	58.87	59.40	-15	13,348	-0.11%
2018/11/26	4	58.45	68	58.53	58.60	-64	13,347	-0.48%
2018/11/23	150	57.60	81	57.36	57.80	69	13,458	0.51%	大買/
2018/11/22	143	59.92	63	59.34	57.00	80	13,528	0.59%	大買/
2018/11/21	120	58.78	97	59.12	59.40	23	13,579	0.17%	大買/
2018/11/20	76	57.78	77	57.55	57.30	-1	13,537	-0.01%
2018/11/19	93	57.28	38	57.22	57.10	55	13,560	0.41%
2018/11/16	168	58.68	100	57.10	56.40	68	13,824	0.49%	大買/
2018/11/15	21	54.70	99	54.69	55.00	-78	13,509	-0.58%
2018/11/14	30	55.53	26	55.15	54.00	4	13,510	0.03%
2018/11/13	34	54.14	31	54.03	55.10	3	13,492	0.02%
2018/11/12	72	55.73	61	55.29	55.60	11	13,591	0.08%
2018/11/09	41	57.45	40	57.02	57.70	1	13,746	0.01%
2018/11/08	82	59.63	79	59.91	56.20	3	13,654	0.02%
2018/11/07	24	55.26	46	56.07	58.80	-22	13,455	-0.16%
2018/11/06	44	55.98	34	56.61	53.50	10	13,424	0.07%
2018/11/05	29	57.50	30	56.97	58.00	-1	13,464	-0.01%
2018/11/02	93	57.79	63	58.27	56.40	30	13,495	0.22%
2018/11/01	22	52.03	16	53.31	54.60	6	13,223	0.05%
2018/10/31	25	48.93	96	48.73	49.65	-71	13,172	-0.54%
2018/10/30	214	47.06	199	45.33	45.15	15	13,202	0.11%	大買/大賣/
2018/10/29	197	48.29	149	48.33	48.30	48	13,405	0.36%	大買/大賣/
2018/10/26	226	48.85	160	48.82	49.05	66	13,523	0.49%	大買/大賣/
2018/10/25	55	48.92	70	49.22	47.80	-15	13,503	-0.11%
2018/10/24	34	53.63	29	53.63	53.00	5	13,826	0.04%
2018/10/23	20	56.18	3	57.10	54.70	17	13,862	0.12%
2018/10/22	18	58.18	91	56.66	58.40	-73	13,929	-0.52%
2018/10/19	104	56.06	33	54.98	57.90	71	14,209	0.50%	大買/
2018/10/18	27	57.77	75	57.74	58.00	-48	14,162	-0.34%
2018/10/17	48	58.38	80	58.62	56.90	-32	14,390	-0.22%
2018/10/16	36	58.09	57	57.62	57.80	-21	14,596	-0.14%
2018/10/15	118	57.59	36	57.90	57.80	82	14,590	0.56%	大買/
2018/10/12	30	53.13	36	52.28	54.90	-6	14,413	-0.04%
2018/10/11	31	50.75	34	51.13	49.95	-3	14,518	-0.02%
2018/10/09	92	54.53	103	55.40	55.50	-11	14,567	-0.08%	大賣/
2018/10/08	34	58.26	40	57.02	56.10	-6	14,440	-0.04%
2018/10/05	19	63.56	23	65.17	61.90	-4	14,459	-0.03%
2018/10/04	10	69.34	70	69.95	68.70	-60	14,508	-0.41%
2018/10/03	18	73.25	9	74.74	70.00	9	14,560	0.06%
2018/10/02	7	76.70	8	77.45	75.80	-1	14,654	-0.01%
2018/10/01	7	76.14	2	76.45	76.30	5	14,752	0.03%
2018/09/28	17	77.78	18	77.51	76.50	-1	15,013	-0.01%
2018/09/27	14	79.37	9	78.24	77.70	5	15,134	0.03%
2018/09/26	18	80.48	18	80.97	80.30	0	15,307	0.00%
2018/09/25	11	79.84	7	80.41	79.60	4	15,622	0.03%
2018/09/21	2	78.90	3	78.83	79.90	-1	15,790	-0.01%
2018/09/20	17	78.62	14	78.49	77.40	3	15,855	0.02%
2018/09/19	30	79.21	31	79.52	78.00	-1	15,957	-0.01%
2018/09/18	40	81.06	38	81.28	80.30	2	15,856	0.01%
2018/09/17	21	83.86	22	83.69	83.60	-1	15,751	-0.01%
2018/09/14	31	83.54	31	83.35	84.40	0	15,694	0.00%
2018/09/13	19	82.72	22	83.02	80.50	-3	15,481	-0.02%
2018/09/12	57	82.79	58	81.94	81.80	-1	15,370	-0.01%
2018/09/11	24	88.55	16	88.29	86.60	8	15,159	0.05%
2018/09/10	308	88.00	315	88.79	88.40	-7	15,010	-0.05%	大買/大賣/
2018/09/07	154	90.55	39	87.83	88.60	115	14,819	0.78%	大買/鉅額交易
2018/09/06	42	92.98	37	92.80	91.00	5	14,583	0.03%
2018/09/05	29	94.93	30	94.64	93.50	-1	14,461	-0.01%
2018/09/04	36	92.89	58	92.64	93.50	-22	14,730	-0.15%
2018/09/03	16	92.53	14	93.76	90.80	2	14,981	0.01%
2018/08/31	25	97.71	16	98.29	97.50	9	15,276	0.06%
2018/08/30	30	98.90	29	98.53	98.80	1	15,272	0.01%
2018/08/29	35	96.96	39	97.43	97.20	-4	15,241	-0.03%
2018/08/28	39	97.31	35	97.43	96.00	4	15,145	0.03%
2018/08/27	18	92.62	28	93.20	95.80	-10	14,889	-0.07%
2018/08/24	49	87.28	52	87.13	87.10	-3	14,728	-0.02%
2018/08/23	92	87.97	104	87.05	85.00	-12	14,686	-0.08%	大賣/
2018/08/22	53.5	92.67	71	92.72	91.80	-17.5	14,458	-0.12%
2018/08/21	39.5	94.80	32	94.91	94.50	7.5	14,496	0.05%
2018/08/20	31	94.46	30	94.25	96.00	1	14,706	0.01%
2018/08/17	65	97.58	84	97.45	93.20	-19	14,600	-0.13%
2018/08/16	91	98.55	78	98.27	96.50	13	14,343	0.09%
2018/08/15	64	94.87	54	94.51	93.70	10	14,006	0.07%
2018/08/14	64	95.28	71	95.03	99.10	-7	13,826	-0.05%
2018/08/13	50	95.47	51	95.51	91.40	-1	13,564	-0.01%
2018/08/10	64	106.25	67	106.42	101.50	-3	13,345	-0.02%
2018/08/09	168	111.68	175	111.60	111.00	-7	13,078	-0.05%	大買/大賣/
2018/08/08	129	115.51	106	116.27	111.00	23	12,792	0.18%	大買/大賣/
2018/08/07	50	111.11	44	112.06	116.50	6	12,515	0.05%
2018/08/06	50	108.77	42	108.25	106.00	8	12,378	0.06%
2018/08/03	55	105.82	104	106.22	108.50	-49	12,942	-0.38%	大賣/
2018/08/02	70	104.78	87	103.96	104.50	-17	13,054	-0.13%
2018/08/01	94	113.20	96	114.55	112.00	-2	13,076	-0.02%
2018/07/31	69.5	112.07	70	111.69	113.50	-0.5	13,251	0.00%
2018/07/30	49	119.14	44	119.18	112.50	5	13,021	0.04%
2018/07/27	71.5	125.64	69	126.45	125.00	2.5	13,037	0.02%
2018/07/26	155	122.87	171	120.43	125.00	-16	12,983	-0.12%	大買/大賣/
2018/07/25	56	114.37	103	114.88	116.00	-47	12,712	-0.37%	大賣/
2018/07/24	158	113.92	139	113.38	114.50	19	12,613	0.15%	大買/大賣/
2018/07/23	91	106.69	133	107.54	112.00	-42	12,326	-0.34%	大賣/
2018/07/20	115	106.63	56	108.87	102.00	59	11,957	0.49%	大買/
2018/07/19	100	113.36	82	114.00	113.00	18	11,726	0.15%
2018/07/18	70	121.53	63	123.35	114.50	7	11,576	0.06%
2018/07/17	110	125.53	130	125.12	126.00	-20	11,432	-0.17%	大買/大賣/
2018/07/16	70	133.52	76	133.60	129.00	-6	11,294	-0.05%
2018/07/13	119	143.21	89	143.86	137.00	30	11,314	0.27%	大買/
2018/07/12	48	136.45	61	134.16	141.50	-13	11,102	-0.12%
2018/07/11	51	132.02	58	131.72	129.00	-7	11,253	-0.06%
2018/07/10	37	133.80	37	133.57	137.00	0	11,309	0.00%
2018/07/09	26	131.17	26	130.10	127.00	0	11,156	0.00%
2018/07/06	65	129.60	84	129.45	124.00	-19	11,024	-0.17%
2018/07/05	56	135.79	40	134.01	127.00	16	10,757	0.15%
2018/07/04	62	133.29	61	133.19	135.50	1	10,634	0.01%
2018/07/03	72	135.97	76	135.72	135.00	-4	10,392	-0.04%
2018/07/02	24	127.10	41	126.72	130.00	-17	9,974	-0.17%
2018/06/29	53	118.40	62	118.97	118.50	-9	9,761	-0.09%
2018/06/28	117	115.61	100	117.14	113.50	17	9,638	0.18%	大買/
2018/06/26	0	0.00	5	105.50	108.50	-5	9,576	-0.05%
2018/06/25	1	103.00	0	0.00	103.50	1	9,658	0.01%
2018/06/22	0	0.00	1	101.00	99.00	-1	9,813	-0.01%
2018/06/21	0	0.00	1	102.50	98.40	-1	9,867	-0.01%
2018/06/20	5	98.96	0	0.00	98.00	5	10,072	0.05%
2018/06/19	3	114.00	1	114.50	108.50	2	10,238	0.02%
2018/06/15	2	108.50	2	108.75	111.00	0	10,374	0.00%
2018/06/14	0	0.00	3	104.00	111.50	-3	10,494	-0.03%
2018/06/13	10	106.00	3	106.00	106.00	7	10,469	0.07%
2018/06/12	120	120.42	107	123.43	117.50	13	10,462	0.12%	大買/大賣/
2018/06/11	116	117.42	116	116.35	121.50	0	10,078	0.00%	大買/大賣/
2018/06/08	104	107.97	118	105.61	110.50	-14	9,620	-0.15%	大買/大賣/
2018/06/07	9	98.11	15	99.90	100.50	-6	9,151	-0.07%
2018/06/06	3	88.80	9.6	89.72	91.40	-6.6	9,048	-0.07%
2018/06/05	37	83.58	46	83.70	83.10	-9	8,885	-0.10%
2018/06/04	11	84.67	9	84.59	83.80	2	8,791	0.02%
2018/06/01	11	81.52	3	81.77	81.60	8	8,678	0.09%
2018/05/31	27	84.37	22	81.42	80.50	5	8,610	0.06%
2018/05/30	33	84.72	14	84.73	82.90	19	8,463	0.22%
2018/05/29	59	88.84	62	90.00	87.50	-3	8,294	-0.04%
2018/05/28	48	86.23	47	87.40	88.30	1	8,104	0.01%
2018/05/25	8	82.31	9	83.54	83.20	-1	7,759	-0.01%
2018/05/24	0	0.00	1	78.60	77.80	-1	7,697	-0.01%
2018/05/23	2	78.30	5	74.80	76.00	-3	7,684	-0.04%
2018/05/22	19	82.23	26	80.10	81.00	-7	7,632	-0.09%
2018/05/21	2	72.00	3	76.20	79.20	-1	7,568	-0.01%
2018/05/18	12	70.97	7	72.00	72.00	5	7,525	0.07%
2018/05/17	5	71.68	5	72.00	71.60	0	7,472	0.00%
2018/05/16	12	80.27	8	79.25	79.50	4	7,454	0.05%
2018/05/15	18	83.07	8	82.91	83.00	10	7,414	0.13%
2018/05/14	9	82.79	14	81.99	82.50	-5	7,340	-0.07%
2018/05/11	154	83.57	139	82.83	78.10	15	7,240	0.21%	大買/大賣/
2018/05/10	118	80.09	129	80.08	81.90	-11	6,556	-0.17%	大買/大賣/
2018/05/09	100	72.82	99	70.57	74.50	1	6,089	0.02%
2018/05/08	133	66.48	126	66.47	67.80	7	5,792	0.12%	大買/大賣/
2018/05/07	56	61.86	86	62.40	64.90	-30	5,424	-0.55%
2018/05/04	116	60.02	102	60.10	59.00	14	5,194	0.27%	大買/大賣/
2018/05/03	100	56.57	98	56.42	58.30	2	5,012	0.04%
2018/05/02	16	56.95	25	57.30	58.10	-9	4,902	-0.18%
2018/04/30	7	53.16	1	53.20	53.10	6	4,896	0.12%
2018/04/27	18	53.83	17	54.26	55.60	1	4,914	0.02%
2018/04/26	16	51.52	6	52.02	51.00	10	4,957	0.20%
2018/04/25	8	52.43	9	52.88	52.40	-1	4,934	-0.02%
2018/04/24	22	54.95	45	53.28	53.80	-23	4,885	-0.47%
2018/04/23	36	58.82	7	59.04	58.00	29	4,803	0.60%
2018/04/20	6	57.20	9	57.74	57.10	-3	4,745	-0.06%
2018/04/19	85	59.22	116	59.96	58.60	-31	4,687	-0.66%	大賣/
2018/04/18	70	57.39	41	56.79	57.80	29	4,472	0.65%
2018/04/17	78	58.87	78	58.92	56.70	0	4,396	0.00%
2018/04/16	40	56.27	40	56.52	58.00	0	4,006	0.00%
2018/04/13	12	53.32	8	53.00	52.80	4	3,838	0.10%
2018/04/12	21	53.84	13	54.67	52.80	8	3,967	0.20%
2018/04/11	8	54.03	7	52.56	52.50	1	4,005	0.02%
2018/04/10	4	53.33	9	54.17	53.40	-5	4,108	-0.12%
2018/04/09	1	51.30	0	0.00	51.00	1	4,150	0.02%
2018/04/03	1	50.80	4	50.85	52.00	-3	4,158	-0.07%
2018/04/02	7	51.30	9	51.29	51.20	-2	4,176	-0.05%
2018/03/31	2	51.05	5	51.28	51.00	-3	4,171	-0.07%
2018/03/30	47	53.37	27	54.70	51.60	20	4,201	0.48%
2018/03/29	22	53.38	15	53.37	52.80	7	4,121	0.17%
2018/03/28	15	53.23	15	53.29	52.80	0	4,244	0.00%
2018/03/27	44	52.53	63	52.34	54.70	-19	4,394	-0.43%
2018/03/26	24	50.88	19	50.57	50.00	5	4,284	0.12%
2018/03/23	78	51.00	58	50.67	50.40	20	4,280	0.47%
2018/03/22	25.1	50.73	44	50.26	51.00	-18.9	4,205	-0.45%
2018/03/21	48	47.06	37	47.16	48.10	11	4,166	0.26%
2018/03/20	32	46.25	25	46.42	45.05	7	4,033	0.17%
2018/03/19	0	0.00	1	44.10	44.90	-1	3,944	-0.03%
2018/03/16	4	44.80	8	44.54	44.30	-4	3,940	-0.10%
2018/03/15	1	45.40	6	44.57	45.50	-5	3,915	-0.13%
2018/03/14	0	0.00	1	42.85	42.75	-1	3,848	-0.03%
2018/03/13	0	0.00	1	42.40	42.60	-1	3,873	-0.03%
2018/03/12	1	43.25	0	0.00	42.70	1	3,876	0.03%
2018/03/09	1	42.85	2	42.75	42.50	-1	3,900	-0.03%
2018/03/07	1	42.90	0	0.00	42.70	1	3,925	0.03%
2018/03/06	3	43.62	2	43.00	42.75	1	3,992	0.03%
2018/03/05	12	44.95	14	45.16	43.65	-2	4,016	-0.05%
2018/03/02	2	43.70	0	0.00	43.65	2	4,049	0.05%
2018/03/01	0	0.00	1	42.95	43.30	-1	4,194	-0.02%
2018/02/27	0	0.00	2	43.20	42.90	-2	4,388	-0.05%
2018/02/26	11	43.66	9	43.68	43.50	2	4,529	0.04%
2018/02/23	6	44.22	0	0.00	43.15	6	4,519	0.13%
2018/02/21	21	43.16	19	43.43	44.00	2	4,575	0.04%
2018/02/12	0	0.00	6	41.70	42.00	-6	4,573	-0.13%
2018/02/09	1	39.60	0	0.00	40.50	1	4,606	0.02%
2018/02/08	3	41.87	3	41.27	41.60	0	4,675	0.00%
2018/02/07	6	42.33	8	42.38	42.00	-2	4,637	-0.04%
2018/02/06	2	43.80	1	40.55	40.30	1	4,610	0.02%
2018/02/05	4	44.25	1	44.55	44.70	3	4,547	0.07%
2018/02/02	19	45.28	23	45.18	45.10	-4	4,535	-0.09%
2018/02/01	4	45.09	8	44.42	44.30	-4	4,498	-0.09%
2018/01/31	10	44.24	15	43.41	44.00	-5	4,489	-0.11%
2018/01/30	10	44.06	0	0.00	43.90	10	4,491	0.22%
2018/01/29	4	44.18	1	43.80	44.95	3	4,479	0.07%
2018/01/26	7	43.99	10	43.85	43.30	-3	4,482	-0.07%
2018/01/25	9	45.44	1	44.75	44.30	8	4,479	0.18%
2018/01/24	48	46.05	53	46.30	45.75	-5	4,462	-0.11%
2018/01/23	22	45.19	22	45.23	44.95	0	4,327	0.00%
2018/01/22	26	44.35	9.7	45.33	45.95	16.3	4,281	0.38%
2018/01/19	3	43.80	11	43.80	43.80	-8	4,164	-0.19%
2018/01/18	5	41.74	3	42.00	41.60	2	4,152	0.05%
2018/01/17	4	41.63	1	41.60	41.45	3	4,178	0.07%
2018/01/16	0	0.00	3	42.95	42.40	-3	4,167	-0.07%
2018/01/15	5	42.29	3	43.18	41.35	2	4,170	0.05%
2018/01/12	3	42.53	0	0.00	42.40	3	4,154	0.07%
2018/01/11	21.2	43.45	12	42.93	42.50	9.2	4,154	0.22%
2018/01/10	4	42.50	0	0.00	42.95	4	4,151	0.10%
2018/01/09	17	42.66	23	43.23	43.80	-6	4,210	-0.14%
2018/01/08	28	44.74	43	44.86	44.70	-15	4,152	-0.36%
2018/01/05	5	41.62	30	42.23	43.40	-25	4,013	-0.62%
2018/01/04	14	41.63	35	41.77	41.55	-21	3,936	-0.53%
2018/01/03	5	40.14	21	40.64	40.85	-16	3,841	-0.42%
2018/01/02	1	38.45	6	38.50	38.65	-5	3,734	-0.13%