信昌電 (6173)-元大-大安券商分點個股進出

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
43.20
漲跌
▼0.70
漲幅
-1.59%
成交量
482張
產業
上櫃電子零組件類股
519人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－元大-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大安券商分點個股進出
元大-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	3	44.60	13	44.24	43.90	-10	716	-1.40%
2024/12/10	10	45.58	0	0.00	45.05	10	716	1.39%
2024/12/09	0	0.00	1	45.65	45.55	-1	712	-0.14%
2024/12/06	5	47.40	0	0.00	46.65	5	700	0.71%
2024/12/05	29	50.08	15	50.28	48.70	14	667	2.10%
2024/12/04	21	47.87	18	47.86	49.95	3	547	0.55%
2024/12/03	5	47.16	6	46.92	46.35	-1	442	-0.23%
2024/12/02	1	46.40	0	0.00	45.45	1	388	0.26%
2024/11/27	0	0.00	1	42.85	42.60	-1	342	-0.29%
2024/11/26	1	43.65	0	0.00	43.70	1	345	0.29%
2024/11/18	0	0.00	1	42.45	42.35	-1	374	-0.27%
2024/11/07	0	0.00	2	45.80	45.70	-2	414	-0.48%
2024/10/17	2	48.00	0	0.00	48.10	2	644	0.31%
2024/09/11	0	0.00	1	44.80	44.95	-1	2,050	-0.05%
2024/09/03	1	48.80	0	0.00	48.25	1	2,115	0.05%
2024/08/28	0	0.00	1	48.25	48.25	-1	2,136	-0.05%
2024/08/26	1	48.55	0	0.00	48.55	1	2,187	0.05%
2024/08/09	0	0.00	10	48.15	47.30	-10	2,212	-0.45%
2024/07/31	0	0.00	30	51.33	50.70	-30	2,365	-1.27%
2024/07/30	1	48.70	0	0.00	49.65	1	2,408	0.04%
2024/07/29	5	49.10	0	0.00	48.75	5	2,405	0.21%
2024/07/23	0	0.00	1	51.30	51.20	-1	2,389	-0.04%
2024/07/22	2	51.15	0	0.00	50.90	2	2,373	0.08%
2024/07/19	5	53.10	0	0.00	52.40	5	2,353	0.21%
2024/07/18	10	56.05	0	0.00	56.10	10	2,306	0.43%
2024/07/17	28	58.31	3	58.70	57.80	25	2,262	1.10%
2024/07/16	37	55.66	38	55.99	57.00	-1	2,038	-0.05%
2024/07/11	4	54.60	3	54.20	55.30	1	1,827	0.05%
2024/07/05	0	0.00	1	54.30	54.20	-1	1,722	-0.06%
2024/07/04	0	0.00	1	52.80	53.20	-1	1,681	-0.06%
2024/06/27	0	0.00	2	53.00	53.00	-2	1,679	-0.12%
2024/06/25	5	56.18	8	55.11	55.10	-3	1,612	-0.19%
2024/06/24	9	57.33	12	56.03	56.60	-3	1,459	-0.21%
2024/06/21	10	53.17	1	54.00	54.00	9	1,155	0.78%
2024/06/14	5	51.10	5	51.30	49.75	0	946	0.00%
2024/05/31	6	50.17	6	50.45	49.20	0	892	0.00%
2024/05/10	0	0.00	7	46.84	46.85	-7	820	-0.85%
2024/05/06	8	49.14	2	50.13	48.05	6	770	0.78%
2024/03/25	0	45.40	0	0.00	45.50	0	549	0.00%
2024/03/18	0	0.00	1	44.05	44.65	-1	646	-0.15%
2024/02/02	0	0.00	1	46.00	45.30	-1	1,379	-0.07%
2024/02/01	1	45.50	0	0.00	45.50	1	1,389	0.07%
2024/01/18	1	46.05	1	46.80	47.60	0	1,585	0.00%
2024/01/17	12	47.43	11	47.58	46.50	1	1,555	0.06%
2023/12/21	1	49.50	0	0.00	49.30	1	1,499	0.07%
2023/12/19	1	49.50	1	49.30	49.45	0	1,497	0.00%
2023/12/18	0	0.00	3	50.63	50.60	-3	1,478	-0.20%
2023/12/15	1	52.10	0	0.00	52.00	1	1,487	0.07%
2023/12/14	6	52.40	5	52.40	52.60	1	1,471	0.07%
2023/12/06	0	0.00	1	51.80	51.90	-1	1,407	-0.07%
2023/11/30	0	0.00	1	54.70	54.50	-1	1,446	-0.07%
2023/11/29	2	55.15	0	0.00	54.80	2	1,577	0.13%
2023/11/28	0	0.00	1	50.40	52.50	-1	1,449	-0.07%
2023/11/24	7	49.61	6	49.43	48.55	1	1,305	0.08%
2023/11/16	0	0.00	1	45.75	45.75	-1	1,299	-0.08%
2023/11/06	2	48.53	0	0.00	48.40	2	1,283	0.16%
2023/11/02	11	47.33	61	46.47	46.85	-50	1,214	-4.12%
2023/11/01	24	46.89	3	46.70	45.75	21	1,159	1.81%
2023/10/19	0	0.00	20	44.13	44.25	-20	1,099	-1.82%
2023/10/18	5	44.20	0	0.00	43.60	5	1,101	0.45%
2023/10/16	5	44.95	0	0.00	45.00	5	1,114	0.45%
2023/10/13	6	45.05	0	0.00	45.05	6	1,124	0.53%
2023/10/12	4	45.60	0	0.00	45.50	4	1,132	0.35%
2023/09/27	6	45.40	0	0.00	45.55	6	1,186	0.51%
2023/09/26	0	0.00	12	46.42	45.55	-12	1,188	-1.01%
2023/09/21	12	45.48	0	0.00	45.60	12	1,187	1.01%
2023/09/20	8	47.45	14	46.99	46.65	-6	1,178	-0.51%
2023/09/19	10	48.97	0	0.00	48.50	10	1,160	0.86%
2023/09/15	20	49.46	0	0.00	49.15	20	1,141	1.75%
2023/09/08	0	0.00	1	49.40	49.75	-1	1,202	-0.08%
2023/09/05	0	0.00	1	51.70	52.10	-1	1,139	-0.09%
2023/09/04	2	54.15	2	53.60	51.80	0	1,068	0.00%
2023/09/01	4	50.84	3	51.80	51.10	1	852	0.12%
2023/08/28	1	46.50	1	46.30	45.55	0	721	0.00%
2023/08/25	1	45.80	0	0.00	45.05	1	673	0.15%
2023/07/04	0	0.00	2	43.90	43.85	-2	793	-0.25%
2023/05/25	0	0.00	14	42.90	42.90	-14	692	-2.02%
2023/05/23	0	0.00	2	43.30	43.05	-2	703	-0.28%
2023/05/18	3	42.52	0	0.00	42.70	3	808	0.37%
2023/05/17	1	41.90	0	0.00	42.05	1	795	0.13%
2023/05/09	3	42.88	1	42.75	42.45	2	755	0.26%
2023/05/08	14	44.01	4	44.28	43.50	10	725	1.38%
2023/05/05	2	42.00	0	0.00	42.00	2	618	0.32%
2023/04/14	2	42.00	2	42.15	41.65	0	622	0.00%
2023/04/13	0	0.00	6	42.00	41.25	-6	614	-0.98%
2023/03/31	0	40.05	0	0.00	39.45	0	540	0.00%
2023/03/28	2	38.45	0	0.00	38.35	2	545	0.37%
2023/03/22	1	39.70	1	39.55	39.55	0	547	0.00%
2023/03/16	0	38.20	0	0.00	38.10	0	554	0.00%
2023/03/13	0	41.00	0	0.00	39.50	0	555	0.00%
2023/03/09	2	41.65	0	0.00	41.70	2	542	0.37%
2023/03/02	2	42.20	0	0.00	41.75	2	504	0.40%
2023/02/23	1	42.65	1	42.80	42.90	0	483	0.00%
2023/02/17	1	41.75	1	42.45	43.00	0	439	0.00%
2023/01/09	0	0.00	1	35.30	35.20	-1	285	-0.35%
2022/02/24	0	0.00	1	56.50	55.60	-1	971	-0.10%
2022/01/20	0	0.00	1	57.00	57.10	-1	1,516	-0.07%
2022/01/13	0	0.00	5	56.50	56.80	-5	1,500	-0.33%
2022/01/04	0	0.00	1	62.40	65.00	-1	1,372	-0.07%
2021/12/24	0	0.00	1	61.00	60.00	-1	1,239	-0.08%
2021/12/08	0	0.00	30	60.70	60.50	-30	1,248	-2.40%
2021/11/23	40	63.99	40	64.00	63.00	0	1,170	0.00%
2021/11/18	30	63.00	1	62.80	63.00	29	1,053	2.75%
2021/11/17	1	61.70	0	0.00	61.10	1	959	0.10%
2021/10/26	0	0.00	1	53.50	53.50	-1	930	-0.11%
2021/09/03	1	60.10	0	0.00	59.70	1	3,978	0.03%
2021/08/26	0	0.00	3	60.03	59.90	-3	4,001	-0.07%
2021/08/25	1	60.10	2	60.40	60.70	-1	4,012	-0.02%
2021/08/19	0	0.00	1	56.80	56.60	-1	4,035	-0.02%
2021/08/16	0	0.00	2	59.80	59.70	-2	4,066	-0.05%
2021/08/13	3	62.77	0	0.00	61.50	3	4,077	0.07%
2021/07/30	1	69.40	0	0.00	67.80	1	4,328	0.02%
2021/07/29	3	68.50	0	0.00	68.50	3	4,329	0.07%
2021/07/28	2	71.30	3	70.60	68.50	-1	4,320	-0.02%
2021/07/27	0	0.00	4.3	74.11	73.40	-4.3	4,285	-0.10%
2021/07/26	0	0.00	1	75.90	75.90	-1	4,256	-0.02%
2021/07/23	0.3	75.40	0	0.00	74.30	0.3	4,235	0.01%
2021/07/22	3	79.80	10	80.38	79.20	-7	4,227	-0.17%
2021/07/20	3	74.60	0	0.00	73.30	3	3,772	0.08%
2021/07/19	0	0.00	1	75.80	76.00	-1	3,730	-0.03%
2021/07/16	2	72.90	0	0.00	73.90	2	3,668	0.05%
2021/07/14	0	0.00	1	72.70	72.80	-1	3,654	-0.03%
2021/07/13	0	0.00	5	75.16	74.30	-5	3,585	-0.14%
2021/07/12	2	72.60	11	72.61	72.70	-9	3,359	-0.27%
2021/07/09	1	72.50	6	72.83	72.20	-5	3,319	-0.15%
2021/07/08	1	72.00	6	72.32	71.80	-5	3,293	-0.15%
2021/07/07	18	71.76	42	71.58	71.60	-24	3,311	-0.72%
2021/07/06	1	69.20	2	68.90	68.90	-1	3,143	-0.03%
2021/07/05	1	66.70	0	0.00	66.70	1	3,269	0.03%
2021/07/02	0	0.00	3	65.43	65.60	-3	3,549	-0.08%
2021/07/01	1	67.80	1	66.60	65.70	0	3,642	0.00%
2021/06/30	0	0.00	4	68.45	69.00	-4	3,678	-0.11%
2021/06/29	3	66.40	0	0.00	65.10	3	3,644	0.08%
2021/06/28	1	64.90	0	0.00	64.90	1	3,595	0.03%
2021/06/22	0	0.00	1	63.20	62.60	-1	3,713	-0.03%
2021/06/21	2	63.25	1	62.80	62.60	1	3,716	0.03%
2021/06/18	0	0.00	1	66.30	65.30	-1	3,751	-0.03%
2021/06/17	6	66.58	6	66.88	66.80	0	3,826	0.00%
2021/06/16	0	0.00	1	63.80	63.70	-1	3,748	-0.03%
2021/06/15	10	62.76	10	62.96	63.40	0	3,738	0.00%
2021/06/10	1	62.00	0	0.00	62.00	1	3,757	0.03%
2021/05/25	10	61.00	0	0.00	61.10	10	3,874	0.26%
2021/05/14	12	59.99	2	58.40	57.10	10	4,057	0.25%
2021/05/12	0	0.00	80	55.93	57.50	-80	3,990	-2.00%
2021/05/11	22	63.02	2	63.35	62.00	20	3,935	0.51%
2021/05/10	4	67.30	4	68.00	67.30	0	3,897	0.00%
2021/05/07	8	69.39	8	69.40	69.00	0	3,889	0.00%
2021/05/06	2	65.60	1	66.50	65.90	1	3,840	0.03%
2021/05/05	1	65.90	0	0.00	65.60	1	3,817	0.03%
2021/04/29	0	0.00	1	73.30	73.20	-1	3,743	-0.03%
2021/04/28	28	72.99	23	73.71	74.20	5	3,688	0.14%
2021/04/27	1	70.70	1	69.70	71.20	0	3,497	0.00%
2021/04/26	1	68.70	0	0.00	69.00	1	3,456	0.03%
2021/04/21	0	0.00	2	72.00	71.80	-2	3,441	-0.06%
2021/04/20	0	0.00	11	70.50	73.20	-11	3,452	-0.32%
2021/04/19	49	70.62	76	70.47	70.30	-27	3,435	-0.79%
2021/04/16	38	70.02	1	70.40	69.70	37	3,654	1.01%
2021/04/14	1	69.60	10	68.10	69.60	-9	3,748	-0.24%
2021/04/13	15	72.20	1	75.00	70.60	14	3,731	0.38%
2021/04/12	50	75.90	2	77.00	74.90	48	3,660	1.31%
2021/04/09	30	75.59	1	74.50	74.80	29	3,529	0.82%
2021/04/08	4	72.50	2	72.40	74.50	2	3,342	0.06%
2021/04/07	10	70.20	12	69.05	70.30	-2	3,081	-0.06%
2021/04/06	0	0.00	1	69.90	69.90	-1	3,078	-0.03%
2021/04/01	0	0.00	2	68.10	68.20	-2	3,004	-0.07%
2021/03/25	2	66.30	2	66.60	65.80	0	3,161	0.00%
2021/03/22	0	0.00	2	67.10	68.20	-2	3,243	-0.06%
2021/03/16	1	67.20	62	67.06	66.00	-61	3,957	-1.54%
2021/03/15	0	65.00	0	0.00	65.30	0	4,366	0.00%
2021/03/12	18	65.43	0	0.00	64.80	18	4,388	0.41%
2021/03/11	42	65.51	0	0.00	65.10	42	4,451	0.94%
2021/03/05	0	0.00	1	65.80	66.40	-1	4,685	-0.02%
2021/03/03	1	65.00	0	0.00	67.10	1	4,717	0.02%
2021/03/02	2	66.10	0	0.00	65.50	2	4,733	0.04%
2021/02/23	2	68.50	0	0.00	69.00	2	5,273	0.04%
2021/02/22	10	68.63	9	69.44	69.00	1	5,389	0.02%
2021/02/19	6	66.30	6	66.90	67.00	0	5,353	0.00%
2021/02/02	0	0.00	1	61.10	60.90	-1	6,240	-0.02%
2021/01/18	1	65.50	1	66.10	66.00	0	7,539	0.00%
2021/01/15	6	69.63	1	67.10	67.00	5	7,514	0.07%
2021/01/14	5	68.80	0	0.00	69.00	5	7,467	0.07%
2021/01/12	0	0.00	1	68.50	67.20	-1	7,388	-0.01%
2021/01/11	11	71.06	3	71.30	68.90	8	7,324	0.11%
2021/01/08	0	0.00	2	67.20	67.60	-2	7,102	-0.03%
2021/01/07	0	0.00	5	65.40	65.40	-5	6,988	-0.07%
2021/01/04	0	0.00	2	66.30	66.20	-2	6,848	-0.03%
2020/12/31	2	66.80	0	0.00	66.60	2	6,834	0.03%
2020/12/24	40	67.50	39	67.85	66.10	1	6,638	0.02%
2020/12/23	0	0.00	8	64.30	64.80	-8	6,457	-0.12%
2020/12/22	0	0.00	4	65.50	63.50	-4	6,439	-0.06%
2020/12/18	2	65.20	1	65.70	65.00	1	6,365	0.02%
2020/12/17	2	66.60	0	0.00	66.50	2	6,316	0.03%
2020/12/15	0	0.00	1	67.20	66.30	-1	6,205	-0.02%
2020/12/14	0	0.00	11	71.34	70.70	-11	6,088	-0.18%
2020/12/11	14	71.69	2	71.15	71.60	12	6,031	0.20%
2020/12/10	8	70.88	9	70.97	70.00	-1	5,796	-0.02%
2020/12/09	13	69.99	9	69.70	70.20	4	5,449	0.07%
2020/12/07	2	66.50	2	65.00	65.20	0	4,955	0.00%
2020/12/04	1	65.90	0	0.00	66.00	1	4,874	0.02%
2020/12/03	1	66.20	3	65.53	65.30	-2	4,855	-0.04%
2020/12/02	0	0.00	1	64.90	64.80	-1	4,781	-0.02%
2020/12/01	1	65.20	1	65.80	65.80	0	4,740	0.00%
2020/11/30	5	64.90	5	64.80	64.30	0	4,559	0.00%
2020/11/26	9	63.60	9	63.52	64.30	0	4,548	0.00%
2020/11/25	1	65.00	0	0.00	63.30	1	4,518	0.02%
2020/11/24	1	67.10	23	66.64	65.00	-22	4,402	-0.50%
2020/11/23	1	66.20	2	65.95	66.40	-1	4,245	-0.02%
2020/11/20	31	67.19	22	68.50	66.10	9	4,237	0.21%
2020/11/19	6	66.07	1	66.00	66.40	5	3,957	0.13%
2020/11/18	1	64.70	0	0.00	64.20	1	3,780	0.03%
2020/11/17	0	0.00	11	64.32	62.80	-11	3,707	-0.30%
2020/11/16	0	0.00	1	65.80	64.10	-1	3,670	-0.03%
2020/11/13	7	64.97	0	0.00	64.50	7	3,596	0.19%
2020/11/12	22	64.58	18	64.81	64.20	4	3,501	0.11%
2020/11/11	15	64.79	16	65.14	63.90	-1	3,355	-0.03%
2020/11/10	10	60.81	1	61.70	61.90	9	2,916	0.31%
2020/11/09	1	60.80	10	61.10	60.60	-9	2,751	-0.33%
2020/11/06	0	0.00	2	61.20	60.10	-2	2,648	-0.08%
2020/11/05	0	0.00	3	59.93	61.50	-3	2,593	-0.12%
2020/11/04	20	60.27	8	59.88	60.90	12	2,456	0.49%
2020/11/03	6	58.07	9	57.52	58.70	-3	1,875	-0.16%
2020/11/02	3	53.40	3	53.30	53.40	0	1,662	0.00%
2020/10/26	0	0.00	2	55.80	55.80	-2	1,880	-0.11%
2020/10/16	0	0.00	1	55.30	54.10	-1	1,897	-0.05%
2020/10/13	0	0.00	1	54.00	53.70	-1	1,865	-0.05%
2020/10/08	5	54.40	5	54.20	53.70	0	1,870	0.00%
2020/09/08	4	54.30	3	54.70	53.70	1	2,034	0.05%
2020/08/27	0	0.00	2	53.75	53.70	-2	2,341	-0.09%
2020/08/26	3	54.20	1	54.30	54.10	2	2,335	0.09%
2020/08/25	0	0.00	1	52.00	52.20	-1	2,313	-0.04%
2020/08/20	2	51.20	2	51.40	51.00	0	2,321	0.00%
2020/08/19	4	55.25	4	54.40	54.40	0	2,296	0.00%
2020/08/11	2	57.55	7	56.99	55.80	-5	2,272	-0.22%
2020/08/07	1.1	57.30	7	57.63	57.30	-5.9	2,208	-0.27%
2020/08/06	12	56.87	2	57.45	56.30	10	2,128	0.47%
2020/08/05	16	55.94	10	56.60	56.70	6	2,022	0.30%
2020/07/08	0	0.00	22	57.85	56.80	-22	3,152	-0.70%
2020/07/07	22	56.30	0	0.00	57.90	22	3,248	0.68%
2020/07/06	2	56.20	0	0.00	56.40	2	3,367	0.06%
2020/06/18	1	55.10	0	0.00	55.60	1	3,736	0.03%
2020/06/17	1	55.50	0	0.00	55.40	1	3,750	0.03%
2020/06/16	3	55.97	0	0.00	56.00	3	3,814	0.08%
2020/06/05	0	0.00	4	59.05	58.90	-4	4,081	-0.10%
2020/06/04	7	58.77	7	59.00	58.10	0	4,023	0.00%
2020/06/01	2	56.05	0	0.00	56.10	2	3,922	0.05%
2020/05/28	0	0.00	8	55.25	54.30	-8	3,969	-0.20%
2020/05/27	2	55.40	4	55.60	55.50	-2	4,009	-0.05%
2020/05/26	12	55.60	0	0.00	54.90	12	4,076	0.29%
2020/05/05	10	61.03	10	60.08	59.00	0	4,665	0.00%
2020/04/30	21	60.33	23	60.49	59.80	-2	4,720	-0.04%
2020/04/29	2	58.00	1	57.90	58.30	1	4,621	0.02%
2020/04/28	1	58.20	0	0.00	57.50	1	4,640	0.02%
2020/04/27	0	0.00	3	58.03	57.50	-3	4,619	-0.06%
2020/04/23	1	57.70	1	56.50	56.50	0	4,548	0.00%
2020/04/22	1	57.40	2	56.25	57.20	-1	4,547	-0.02%
2020/04/21	1	56.10	0	0.00	54.80	1	4,497	0.02%
2020/04/20	18	56.67	18	56.96	56.90	0	4,586	0.00%
2020/04/17	2	55.70	10	57.26	55.70	-8	4,595	-0.17%
2020/04/16	13	57.42	12	58.03	57.00	1	4,567	0.02%
2020/04/15	10	55.57	2	56.90	56.90	8	4,479	0.18%
2020/04/14	2	51.60	2	51.90	51.80	0	4,516	0.00%
2020/04/10	23	52.76	21	53.15	51.80	2	4,886	0.04%
2020/04/09	37	52.36	27	52.78	51.60	10	5,264	0.19%
2020/04/08	21	48.53	33	49.08	50.70	-12	5,168	-0.23%
2020/04/07	19	45.87	19	46.01	46.10	0	5,205	0.00%
2020/03/26	6	41.50	6	41.95	42.05	0	6,853	0.00%
2020/03/24	10	40.45	10	40.80	40.35	0	6,946	0.00%
2020/03/16	0	0.00	1	46.20	43.80	-1	6,691	-0.01%
2020/03/11	2	59.30	2	56.70	56.70	0	6,598	0.00%
2020/03/10	0	0.00	2	57.60	58.90	-2	6,611	-0.03%
2020/03/09	2	58.60	0	0.00	57.40	2	6,692	0.03%
2020/03/03	0	0.00	2	61.20	61.10	-2	6,896	-0.03%
2020/03/02	6	61.60	6	61.13	61.50	0	6,899	0.00%
2020/02/27	0	0.00	30	61.10	60.60	-30	6,896	-0.43%
2020/02/26	1	65.50	1	65.70	64.60	0	6,821	0.00%
2020/02/25	23	67.16	23	67.17	66.70	0	6,763	0.00%
2020/02/20	1	67.60	1	67.40	67.00	0	6,595	0.00%
2020/02/19	10	67.53	10	67.42	67.60	0	6,554	0.00%
2020/02/18	27	66.83	28	67.01	68.00	-1	6,440	-0.02%
2020/02/17	5	64.80	5	65.00	64.80	0	6,253	0.00%
2020/02/14	5	65.20	5	65.18	65.20	0	6,305	0.00%
2020/02/13	4	65.02	20	64.82	64.40	-16	6,280	-0.25%
2020/02/12	6	65.13	5	65.18	65.50	1	6,278	0.02%
2020/02/11	7	65.71	7	65.97	65.20	0	6,244	0.00%
2020/02/10	7	63.50	7	63.26	64.00	0	6,183	0.00%
2020/02/07	1	63.60	1	64.00	63.60	0	6,187	0.00%
2020/02/06	15	65.42	17	65.35	64.50	-2	6,158	-0.03%
2020/02/05	21	64.30	24	64.94	64.00	-3	6,112	-0.05%
2020/02/04	28	64.28	24	63.70	65.20	4	6,057	0.07%
2020/02/03	21	60.19	23	58.03	60.50	-2	5,954	-0.03%
2020/01/31	2	63.00	2	63.30	61.30	0	5,894	0.00%
2020/01/30	0	0.00	1	62.70	62.40	-1	5,865	-0.02%
2020/01/16	39	70.45	26	70.31	70.20	13	5,867	0.22%
2020/01/15	5	69.42	0	0.00	69.40	5	5,798	0.09%
2020/01/14	37	70.27	24	70.38	70.50	13	5,765	0.23%
2020/01/13	5	67.54	3	67.73	68.30	2	5,727	0.03%
2020/01/10	8	68.00	2	68.90	68.30	6	5,671	0.11%
2020/01/09	8	69.83	32	68.98	68.70	-24	5,628	-0.43%
2020/01/08	21	68.21	22	68.35	68.90	-1	5,564	-0.02%
2020/01/07	9	67.69	10	68.07	67.00	-1	5,492	-0.02%
2020/01/06	1	72.70	2	71.65	72.50	-1	5,285	-0.02%
2020/01/03	10	74.54	46	72.57	72.00	-36	5,151	-0.70%
2019/12/31	0	0.00	1	71.30	71.10	-1	4,680	-0.02%
2019/12/30	29	71.62	17	71.95	72.10	12	4,579	0.26%
2019/12/27	74	68.56	22	68.45	69.70	52	4,286	1.21%
2019/12/26	17	68.75	17	68.62	66.90	0	4,099	0.00%
2019/12/25	10	65.84	8	66.85	67.60	2	4,031	0.05%
2019/12/24	21	62.40	22	62.39	62.60	-1	3,940	-0.03%
2019/12/23	0	0.00	12	60.30	60.50	-12	3,961	-0.30%
2019/12/20	13	61.38	15	61.55	60.70	-2	3,944	-0.05%
2019/12/19	4	60.83	4	61.10	60.40	0	3,818	0.00%
2019/12/12	6	58.90	0	0.00	58.70	6	3,761	0.16%
2019/12/11	0	0.00	5	59.60	59.40	-5	3,745	-0.13%
2019/12/09	0	0.00	2	61.10	60.40	-2	3,723	-0.05%
2019/12/06	6	60.25	0	0.00	60.40	6	3,669	0.16%
2019/12/05	0	0.00	5	60.30	60.00	-5	3,643	-0.14%
2019/12/04	7	61.10	0	0.00	60.00	7	3,623	0.19%
2019/12/03	27	59.71	28	59.91	60.50	-1	3,554	-0.03%
2019/11/28	3	58.00	3	57.63	57.20	0	3,378	0.00%
2019/11/27	0	0.00	1	58.10	58.10	-1	3,546	-0.03%
2019/11/26	6	57.52	6	57.83	57.20	0	3,513	0.00%
2019/11/13	1	57.40	0	0.00	57.20	1	3,560	0.03%
2019/11/08	2	57.50	0	0.00	57.30	2	3,494	0.06%
2019/11/06	2	59.30	2	59.30	58.80	0	3,506	0.00%
2019/10/31	0	0.00	1	61.50	59.90	-1	3,564	-0.03%
2019/10/29	0	0.00	1	61.30	59.80	-1	3,573	-0.03%
2019/10/28	2	61.40	2	60.90	60.90	0	3,698	0.00%
2019/10/24	2	61.80	0	0.00	62.00	2	3,672	0.05%
2019/10/22	2	61.20	1	60.80	60.70	1	3,608	0.03%
2019/10/21	9	61.69	8	61.81	61.50	1	3,595	0.03%
2019/10/16	2	60.10	2	60.20	59.40	0	3,496	0.00%
2019/10/15	1	61.90	1	62.30	61.20	0	3,445	0.00%
2019/10/14	0	0.00	37	61.04	60.90	-37	3,342	-1.11%
2019/10/09	0	0.00	1	60.70	60.80	-1	3,319	-0.03%
2019/10/08	2	60.60	1	60.70	59.80	1	3,280	0.03%
2019/10/07	0	0.00	1	61.00	60.50	-1	3,234	-0.03%
2019/10/04	6	61.02	7	61.17	60.40	-1	3,199	-0.03%
2019/10/02	4	60.80	32	60.59	60.80	-28	3,158	-0.89%
2019/10/01	22	61.11	0	0.00	61.70	22	3,055	0.72%
2019/09/27	49	58.74	19	58.30	59.70	30	2,837	1.06%
2019/09/26	15	56.23	7	57.49	56.80	8	2,554	0.31%
2019/09/02	2	56.20	0	0.00	55.70	2	2,768	0.07%
2019/08/30	47	53.71	49	53.96	55.50	-2	2,728	-0.07%
2019/08/26	18	51.41	28	51.56	50.40	-10	2,699	-0.37%
2019/08/19	2	54.50	2	54.60	54.90	0	2,962	0.00%
2019/08/15	0	0.00	1	52.80	52.30	-1	3,164	-0.03%
2019/08/13	1	54.20	1	54.30	54.10	0	3,330	0.00%
2019/08/08	3	54.70	0	0.00	54.80	3	3,355	0.09%
2019/08/07	2	55.75	1	55.90	54.10	1	3,384	0.03%
2019/08/05	19	60.86	19	61.20	58.70	0	3,380	0.00%
2019/07/30	7	63.53	6	63.97	63.30	1	3,413	0.03%
2019/07/26	0	0.00	8	62.14	62.00	-8	3,304	-0.24%
2019/07/19	5	61.10	0	0.00	61.20	5	3,447	0.15%
2019/07/18	1	61.40	0	0.00	61.00	1	3,461	0.03%
2019/07/12	3	63.37	7	63.30	63.60	-4	3,669	-0.11%
2019/07/10	0	0.00	1	63.90	63.70	-1	3,869	-0.03%
2019/07/09	0	0.00	7	67.51	67.10	-7	3,870	-0.18%
2019/07/08	1	69.30	0	0.00	68.30	1	3,891	0.03%
2019/07/05	1	70.10	17	71.10	70.30	-16	4,010	-0.40%
2019/07/04	28	70.30	6	70.68	70.10	22	4,133	0.53%
2019/07/03	1	68.20	0	0.00	68.10	1	4,279	0.02%
2019/07/02	5	68.34	6	68.02	67.70	-1	4,259	-0.02%
2019/07/01	1	67.90	4	68.00	67.80	-3	4,317	-0.07%
2019/06/28	2	66.70	2	67.05	66.50	0	4,294	0.00%
2019/06/27	1	67.00	2	66.85	66.60	-1	4,358	-0.02%
2019/06/24	1	67.30	1	67.50	67.60	0	4,471	0.00%
2019/06/21	4	65.68	5	65.82	66.00	-1	4,425	-0.02%
2019/06/20	38	67.06	37	67.07	66.50	1	4,435	0.02%
2019/06/19	8	64.33	0	0.00	64.50	8	4,492	0.18%
2019/06/18	1	64.90	1	64.30	63.60	0	4,496	0.00%
2019/06/14	1	63.40	0	0.00	63.50	1	4,501	0.02%
2019/06/12	0	0.00	4	62.88	62.90	-4	4,576	-0.09%
2019/06/11	1	63.20	1	62.50	63.40	0	4,600	0.00%
2019/06/06	1	61.70	1	62.20	61.80	0	4,652	0.00%
2019/06/05	1	64.00	1	65.60	64.10	0	4,644	0.00%
2019/06/04	2	66.20	0	0.00	65.10	2	4,667	0.04%
2019/05/31	0	0.00	1	64.10	63.80	-1	4,631	-0.02%
2019/05/29	7	63.63	6	63.50	63.50	1	4,663	0.02%
2019/05/28	0	0.00	1	62.40	62.70	-1	4,810	-0.02%
2019/05/27	10	65.87	14	65.94	65.20	-4	4,898	-0.08%
2019/05/24	0	0.00	1	64.10	64.40	-1	4,895	-0.02%
2019/05/23	4	64.48	2	64.70	64.10	2	5,218	0.04%
2019/05/22	2	67.50	8	67.26	65.90	-6	5,268	-0.11%
2019/05/21	48	64.24	42	64.43	66.00	6	5,385	0.11%
2019/05/17	1	61.50	0	0.00	61.60	1	5,665	0.02%
2019/05/16	0	0.00	1	62.80	61.40	-1	5,849	-0.02%
2019/05/15	8	62.64	2	62.50	63.50	6	6,244	0.10%
2019/05/09	1	62.80	4	64.20	63.60	-3	6,969	-0.04%
2019/05/08	2	66.20	4	66.60	66.20	-2	6,954	-0.03%
2019/05/07	1	69.50	4	69.40	68.80	-3	6,982	-0.04%
2019/05/06	5	68.88	0	0.00	68.20	5	7,101	0.07%
2019/05/03	1	70.70	1	71.00	71.00	0	7,100	0.00%
2019/05/02	4	69.80	0	0.00	70.00	4	7,104	0.06%
2019/04/30	2	69.30	1	69.80	69.70	1	7,143	0.01%
2019/04/23	0	0.00	4	73.60	73.60	-4	7,418	-0.05%
2019/04/18	2	77.05	1	77.50	75.60	1	7,724	0.01%
2019/04/17	4	77.05	4	76.95	76.80	0	7,822	0.00%
2019/04/16	4	75.88	0	0.00	75.70	4	7,674	0.05%
2019/04/12	0	0.00	2	76.65	75.00	-2	7,733	-0.03%
2019/04/11	15	78.55	18	77.48	76.60	-3	7,723	-0.04%
2019/04/10	4	77.68	2	77.60	76.80	2	7,584	0.03%
2019/04/09	52	77.31	40	77.32	76.60	12	7,474	0.16%
2019/04/01	1	73.10	2	73.20	73.20	-1	7,294	-0.01%
2019/03/29	18	74.77	17	75.02	74.00	1	7,264	0.01%
2019/03/25	2	73.00	2	72.80	72.00	0	7,489	0.00%
2019/03/22	14	75.41	30	75.15	74.70	-16	7,512	-0.21%
2019/03/21	15	72.60	0	0.00	72.80	15	7,397	0.20%
2019/03/19	1	72.40	1	71.80	71.30	0	7,632	0.00%
2019/03/14	9	71.10	9	70.61	71.00	0	8,057	0.00%
2019/03/12	0	0.00	3	72.20	71.70	-3	8,516	-0.04%
2019/03/11	3	70.93	0	0.00	71.50	3	8,893	0.03%
2019/03/08	0	0.00	1	68.60	69.60	-1	8,968	-0.01%
2019/03/06	2	73.50	2	73.00	72.40	0	9,738	0.00%
2019/03/04	1	71.90	0	0.00	73.60	1	10,311	0.01%
2019/02/27	4	72.45	14	72.44	71.80	-10	10,333	-0.10%
2019/02/26	1	77.20	0	0.00	76.30	1	10,247	0.01%
2019/02/22	9	78.64	10	78.05	77.10	-1	10,600	-0.01%
2019/02/20	10	77.51	0	0.00	76.70	10	10,503	0.10%
2019/02/19	30	76.96	35	76.14	76.10	-5	10,694	-0.05%
2019/02/18	48	77.07	34	76.86	76.60	14	10,690	0.13%
2019/02/15	18	73.57	19	74.51	73.60	-1	10,588	-0.01%
2019/02/14	21	77.80	20	76.57	76.40	1	10,592	0.01%
2019/02/13	12	73.02	24	73.16	75.90	-12	10,412	-0.12%
2019/02/12	22	66.12	47	66.32	69.00	-25	10,240	-0.24%
2019/01/30	0	0.00	10	62.59	61.90	-10	10,752	-0.09%
2019/01/29	1	62.00	8	62.01	62.10	-7	11,015	-0.06%
2019/01/28	3	64.07	6	63.73	62.80	-3	11,318	-0.03%
2019/01/25	13	63.50	4	63.90	63.30	9	11,926	0.08%
2019/01/24	0	0.00	1	63.20	62.00	-1	12,113	-0.01%
2019/01/23	30	62.00	0	0.00	62.50	30	12,250	0.24%
2019/01/22	1	62.80	0	0.00	62.60	1	12,402	0.01%
2019/01/21	12	64.37	7	64.51	63.70	5	12,520	0.04%
2019/01/18	3	62.30	0	0.00	62.20	3	12,571	0.02%
2019/01/16	0	0.00	3	62.00	61.80	-3	12,751	-0.02%
2019/01/15	13	61.88	13	62.18	61.90	0	12,833	0.00%
2019/01/14	1	60.60	0	0.00	60.80	1	12,870	0.01%
2019/01/11	3	62.00	17	61.67	61.00	-14	13,041	-0.11%
2019/01/10	5	60.36	8	60.53	60.60	-3	12,973	-0.02%
2019/01/09	32	60.71	16	60.53	61.90	16	13,042	0.12%
2019/01/08	6	57.27	1	57.30	57.30	5	13,120	0.04%
2019/01/04	1	55.20	1	55.40	54.90	0	13,604	0.00%
2018/12/28	1	60.80	2	60.25	59.90	-1	14,233	-0.01%
2018/12/27	8	61.36	10	61.45	60.50	-2	14,413	-0.01%
2018/12/26	5	61.74	3	61.07	59.00	2	14,462	0.01%
2018/12/25	3	60.10	2	60.40	60.10	1	14,485	0.01%
2018/12/24	13	61.94	3	61.70	62.10	10	14,527	0.07%
2018/12/22	2	61.90	0	0.00	61.30	2	14,512	0.01%
2018/12/20	5	62.10	6	61.92	60.00	-1	14,517	-0.01%
2018/12/19	5	64.90	5	64.32	63.60	0	14,507	0.00%
2018/12/18	0	0.00	1	63.70	63.90	-1	14,503	-0.01%
2018/12/17	0	0.00	1	65.80	65.60	-1	14,519	-0.01%
2018/12/13	5	67.06	4	66.13	67.10	1	14,561	0.01%
2018/12/12	1	69.10	2	68.70	68.80	-1	14,521	-0.01%
2018/12/11	4	68.30	3	67.63	66.70	1	14,434	0.01%
2018/12/10	8	65.69	8	65.74	67.20	0	14,491	0.00%
2018/12/07	1	70.10	0	0.00	69.70	1	14,415	0.01%
2018/12/06	24	70.84	25	71.05	67.30	-1	14,448	-0.01%
2018/12/05	12	73.51	27	73.19	73.00	-15	14,263	-0.11%
2018/12/04	15	77.51	21	75.74	75.50	-6	14,275	-0.04%
2018/12/03	14	74.34	3	76.10	76.40	11	14,102	0.08%
2018/11/30	24	69.14	69	69.21	69.50	-45	14,155	-0.32%
2018/11/29	42	67.94	35	68.23	68.10	7	14,093	0.05%
2018/11/28	23	62.90	19	63.42	65.30	4	13,716	0.03%
2018/11/27	14	59.22	11	59.07	59.40	3	13,348	0.02%
2018/11/26	0	0.00	3	58.63	58.60	-3	13,347	-0.02%
2018/11/22	28	59.78	22	60.81	57.00	6	13,528	0.04%
2018/11/21	24	58.76	20	58.49	59.40	4	13,579	0.03%
2018/11/20	1	58.30	4	57.35	57.30	-3	13,537	-0.02%
2018/11/19	4	57.03	4	57.43	57.10	0	13,560	0.00%
2018/11/16	69	57.28	61	57.77	56.40	8	13,824	0.06%
2018/11/15	43	54.52	15	54.74	55.00	28	13,509	0.21%
2018/11/14	0	0.00	10	54.70	54.00	-10	13,510	-0.07%
2018/11/13	6	54.07	7	53.66	55.10	-1	13,492	-0.01%
2018/11/12	20	55.75	3	56.40	55.60	17	13,591	0.13%
2018/11/09	26	57.19	18	57.19	57.70	8	13,746	0.06%
2018/11/08	33	59.55	40	59.33	56.20	-7	13,654	-0.05%
2018/11/07	55	54.57	72	55.17	58.80	-17	13,455	-0.13%
2018/11/06	37	54.92	14	55.19	53.50	23	13,424	0.17%
2018/11/05	21	57.15	36	57.10	58.00	-15	13,464	-0.11%
2018/11/02	50	58.16	31	58.46	56.40	19	13,495	0.14%
2018/11/01	6	52.73	5	52.62	54.60	1	13,223	0.01%
2018/10/31	46	47.89	46	48.15	49.65	0	13,172	0.00%
2018/10/30	9	46.38	9	46.92	45.15	0	13,202	0.00%
2018/10/29	5	49.55	15	49.87	48.30	-10	13,405	-0.07%
2018/10/26	139	49.06	129	49.08	49.05	10	13,523	0.07%	大買/大賣/
2018/10/25	15	49.43	15	49.60	47.80	0	13,503	0.00%
2018/10/24	17	54.28	17	54.49	53.00	0	13,826	0.00%
2018/10/23	13	56.52	14	56.72	54.70	-1	13,862	-0.01%
2018/10/22	8	57.66	7	57.34	58.40	1	13,929	0.01%
2018/10/19	13	55.15	13	55.22	57.90	0	14,209	0.00%
2018/10/18	20	57.57	20	57.82	58.00	0	14,162	0.00%
2018/10/17	14	57.57	25	57.62	56.90	-11	14,390	-0.08%
2018/10/16	17	58.52	13	58.51	57.80	4	14,596	0.03%
2018/10/15	20	57.33	16	57.22	57.80	4	14,590	0.03%
2018/10/12	1	54.00	0	0.00	54.90	1	14,413	0.01%
2018/10/09	38	55.70	42	55.45	55.50	-4	14,567	-0.03%
2018/10/08	8	59.03	3	60.00	56.10	5	14,440	0.03%
2018/10/05	13	63.89	12	61.90	61.90	1	14,459	0.01%
2018/10/04	55	70.59	55	70.89	68.70	0	14,508	0.00%
2018/10/03	12	73.26	13	73.85	70.00	-1	14,560	-0.01%
2018/10/02	27	77.60	28	77.79	75.80	-1	14,654	-0.01%
2018/09/28	37	77.37	37	77.66	76.50	0	15,013	0.00%
2018/09/27	1	79.70	0	0.00	77.70	1	15,134	0.01%
2018/09/26	52	81.10	49	81.10	80.30	3	15,307	0.02%
2018/09/25	2	78.95	2	78.90	79.60	0	15,622	0.00%
2018/09/21	34	79.02	34	79.01	79.90	0	15,790	0.00%
2018/09/20	2	79.15	2	78.75	77.40	0	15,855	0.00%
2018/09/19	10	82.65	10	82.93	78.00	0	15,957	0.00%
2018/09/18	0	0.00	10	80.80	80.30	-10	15,856	-0.06%
2018/09/17	0	0.00	5	84.20	83.60	-5	15,751	-0.03%
2018/09/14	29	83.90	19	84.82	84.40	10	15,694	0.06%
2018/09/13	9	82.51	9	82.46	80.50	0	15,481	0.00%
2018/09/12	29	81.52	35	81.56	81.80	-6	15,370	-0.04%
2018/09/11	19	89.69	14	88.81	86.60	5	15,159	0.03%
2018/09/10	10	88.69	18	88.73	88.40	-8	15,010	-0.05%
2018/09/07	45	86.92	42	87.47	88.60	3	14,819	0.02%
2018/09/06	23	92.47	24	93.13	91.00	-1	14,583	-0.01%
2018/09/05	72	94.71	65	94.75	93.50	7	14,461	0.05%
2018/09/04	42	93.10	46	92.35	93.50	-4	14,730	-0.03%
2018/09/03	23	90.56	22	91.97	90.80	1	14,981	0.01%
2018/08/31	16	97.67	18	97.59	97.50	-2	15,276	-0.01%
2018/08/30	13	98.42	11	98.35	98.80	2	15,272	0.01%
2018/08/29	9	97.33	10	97.35	97.20	-1	15,241	-0.01%
2018/08/28	47	97.22	43	97.27	96.00	4	15,145	0.03%
2018/08/27	55	92.43	57	92.73	95.80	-2	14,889	-0.01%
2018/08/24	71	87.01	72	87.31	87.10	-1	14,728	-0.01%
2018/08/23	53	87.33	54	87.16	85.00	-1	14,686	-0.01%
2018/08/22	8	92.70	8	93.08	91.80	0	14,458	0.00%
2018/08/21	27	94.96	23	95.27	94.50	4	14,496	0.03%
2018/08/20	11	94.75	20	93.93	96.00	-9	14,706	-0.06%
2018/08/17	40	96.49	43	96.45	93.20	-3	14,600	-0.02%
2018/08/16	64	98.00	49	98.51	96.50	15	14,343	0.10%
2018/08/15	83	94.59	83	94.85	93.70	0	14,006	0.00%
2018/08/14	78	94.64	78	94.65	99.10	0	13,826	0.00%
2018/08/13	21	94.30	34	94.74	91.40	-13	13,564	-0.10%
2018/08/10	9	106.00	4	105.25	101.50	5	13,345	0.04%
2018/08/09	1	112.50	0	0.00	111.00	1	13,078	0.01%
2018/08/08	21	115.19	31	112.08	111.00	-10	12,792	-0.08%
2018/08/07	7	110.50	6	110.67	116.50	1	12,515	0.01%
2018/08/06	1	107.50	2	107.00	106.00	-1	12,378	-0.01%
2018/08/03	8	105.19	15	106.17	108.50	-7	12,942	-0.05%
2018/08/02	5	105.30	4	105.00	104.50	1	13,054	0.01%
2018/08/01	6	114.33	1	112.00	112.00	5	13,076	0.04%
2018/07/31	23	111.67	19	111.84	113.50	4	13,251	0.03%
2018/07/30	3	113.00	6	120.58	112.50	-3	13,021	-0.02%
2018/07/27	3	126.67	4	125.63	125.00	-1	13,037	-0.01%
2018/07/26	11	124.41	7	118.50	125.00	4	12,983	0.03%
2018/07/25	5	114.50	6	114.92	116.00	-1	12,712	-0.01%
2018/07/24	44	113.57	37	113.69	114.50	7	12,613	0.06%
2018/07/23	16	106.38	21	108.14	112.00	-5	12,326	-0.04%
2018/07/20	0	0.00	5	109.50	102.00	-5	11,957	-0.04%
2018/07/19	13	112.50	14	114.00	113.00	-1	11,726	-0.01%
2018/07/18	5	121.60	4	123.50	114.50	1	11,576	0.01%
2018/07/17	31	124.74	34	124.75	126.00	-3	11,432	-0.03%
2018/07/16	29	133.71	45	135.14	129.00	-16	11,294	-0.14%
2018/07/13	26	142.48	28	137.91	137.00	-2	11,314	-0.02%
2018/07/12	3	135.67	10	134.25	141.50	-7	11,102	-0.06%
2018/07/11	12	130.38	9	131.61	129.00	3	11,253	0.03%
2018/07/10	6	133.42	3	131.67	137.00	3	11,309	0.03%
2018/07/09	20	128.40	22	129.73	127.00	-2	11,156	-0.02%
2018/07/06	39	124.97	38	127.68	124.00	1	11,024	0.01%
2018/07/05	8	135.00	8	135.63	127.00	0	10,757	0.00%
2018/07/04	13	131.77	14	133.75	135.50	-1	10,634	-0.01%
2018/07/03	45	134.51	26	132.42	135.00	19	10,392	0.18%
2018/07/02	3	124.33	9	128.39	130.00	-6	9,974	-0.06%
2018/06/29	3	119.33	2	118.00	118.50	1	9,761	0.01%
2018/06/28	8	116.88	8	117.81	113.50	0	9,638	0.00%
2018/06/26	1	108.50	0	0.00	108.50	1	9,576	0.01%
2018/06/22	2	100.75	0	0.00	99.00	2	9,813	0.02%
2018/06/12	9	121.61	9	119.50	117.50	0	10,462	0.00%
2018/06/11	24	116.75	19	117.32	121.50	5	10,078	0.05%
2018/06/08	4	107.25	5	107.10	110.50	-1	9,620	-0.01%
2018/06/07	2	98.50	6	98.42	100.50	-4	9,151	-0.04%
2018/06/06	5	87.80	8	90.73	91.40	-3	9,048	-0.03%
2018/06/05	11	83.29	15	83.49	83.10	-4	8,885	-0.05%
2018/06/04	12	84.45	7	84.14	83.80	5	8,791	0.06%
2018/06/01	10	83.20	10	80.60	81.60	0	8,678	0.00%
2018/05/31	22	83.18	25	83.82	80.50	-3	8,610	-0.03%
2018/05/30	3	83.70	2	83.60	82.90	1	8,463	0.01%
2018/05/29	2	89.05	1	91.30	87.50	1	8,294	0.01%
2018/05/28	28	87.14	17	86.92	88.30	11	8,104	0.14%
2018/05/25	6	83.58	0	0.00	83.20	6	7,759	0.08%
2018/05/24	10	76.40	1	78.60	77.80	9	7,697	0.12%
2018/05/23	10	78.50	0	0.00	76.00	10	7,684	0.13%
2018/05/22	2	81.90	0	0.00	81.00	2	7,632	0.03%
2018/05/18	0	0.00	6	71.42	72.00	-6	7,525	-0.08%
2018/05/17	0	0.00	10	72.80	71.60	-10	7,472	-0.13%
2018/05/16	1	80.00	10	79.25	79.50	-9	7,454	-0.12%
2018/05/15	7	82.50	19	83.37	83.00	-12	7,414	-0.16%
2018/05/14	0	0.00	10	82.50	82.50	-10	7,340	-0.14%
2018/05/11	27	81.60	30	83.36	78.10	-3	7,240	-0.04%
2018/05/10	14	79.34	43	79.27	81.90	-29	6,556	-0.44%
2018/05/09	56	73.21	9	71.37	74.50	47	6,089	0.77%
2018/05/08	13	66.55	42	66.35	67.80	-29	5,792	-0.50%
2018/05/07	49	62.41	5	63.94	64.90	44	5,424	0.81%
2018/05/04	9	59.47	10	59.40	59.00	-1	5,194	-0.02%
2018/05/03	13	56.89	3	57.97	58.30	10	5,012	0.20%
2018/05/02	20	56.78	10	57.08	58.10	10	4,902	0.20%
2018/04/30	0	0.00	2	53.30	53.10	-2	4,896	-0.04%
2018/04/27	6	54.27	9	54.67	55.60	-3	4,914	-0.06%
2018/04/24	0	0.00	11	54.08	53.80	-11	4,885	-0.23%
2018/04/23	2	58.80	11	58.05	58.00	-9	4,803	-0.19%
2018/04/19	18	59.42	19	61.63	58.60	-1	4,687	-0.02%
2018/04/18	3	57.90	0	0.00	57.80	3	4,472	0.07%
2018/04/17	35	57.99	12	58.21	56.70	23	4,396	0.52%
2018/04/16	5	54.14	6	55.52	58.00	-1	4,006	-0.02%
2018/04/13	2	52.80	1	53.40	52.80	1	3,838	0.03%
2018/04/11	0	0.00	2	55.30	52.50	-2	4,005	-0.05%
2018/04/10	3	53.73	3	55.00	53.40	0	4,108	0.00%
2018/04/09	0	0.00	1	51.40	51.00	-1	4,150	-0.02%
2018/03/31	1	51.00	0	0.00	51.00	1	4,171	0.02%
2018/03/30	2	54.50	0	0.00	51.60	2	4,201	0.05%
2018/03/28	1	53.20	1	53.70	52.80	0	4,244	0.00%
2018/03/27	12	52.08	13	52.68	54.70	-1	4,394	-0.02%
2018/03/26	2	50.80	14	50.23	50.00	-12	4,284	-0.28%
2018/03/23	23	51.48	9	50.91	50.40	14	4,280	0.33%
2018/03/22	12	50.17	49	50.90	51.00	-37	4,205	-0.88%
2018/03/21	21	46.89	20	46.68	48.10	1	4,166	0.02%
2018/03/20	2	45.65	3	45.70	45.05	-1	4,033	-0.02%
2018/03/16	2	44.55	2	44.80	44.30	0	3,940	0.00%
2018/03/15	3	44.85	0	0.00	45.50	3	3,915	0.08%
2018/02/26	5	43.85	5	43.60	43.50	0	4,529	0.00%
2018/02/23	0	0.00	2	45.80	43.15	-2	4,519	-0.04%
2018/02/22	2	44.15	0	0.00	43.85	2	4,563	0.04%
2018/02/08	11	40.53	11	40.72	41.60	0	4,675	0.00%
2018/02/07	10	43.09	11	43.28	42.00	-1	4,637	-0.02%
2018/02/06	1	40.55	0	0.00	40.30	1	4,610	0.02%
2018/02/02	1	45.00	1	45.30	45.10	0	4,535	0.00%
2018/02/01	0	0.00	3	44.72	44.30	-3	4,498	-0.07%
2018/01/30	0	0.00	0.1	43.80	43.90	-0.1	4,491	0.00%
2018/01/29	3	44.90	0	0.00	44.95	3	4,479	0.07%
2018/01/26	3	43.75	24	44.28	43.30	-21	4,482	-0.47%
2018/01/24	19	46.08	9	45.90	45.75	10	4,462	0.22%
2018/01/23	4	44.60	4	45.18	44.95	0	4,327	0.00%
2018/01/22	6	42.95	12	43.98	45.95	-6	4,281	-0.14%
2018/01/17	0	0.00	0.1	41.45	41.45	-0.1	4,178	0.00%
2018/01/16	3	42.50	0	0.00	42.40	3	4,167	0.07%
2018/01/09	0	0.00	100	41.85	43.80	-100	4,210	-2.37%
2018/01/08	0	0.00	3	44.60	44.70	-3	4,152	-0.07%
2018/01/05	3	42.10	0	0.00	43.40	3	4,013	0.07%
2018/01/04	10	41.60	1	42.00	41.55	9	3,936	0.23%