信昌電 (6173)-元大-新莊券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0	44.00	44.15	0	543	0.00%
2024/04/24	0	0.00	3	43.50	43.65	-3	604	-0.50%
2024/04/19	0	0.00	2	43.25	42.95	-2	650	-0.31%
2024/04/12	0	0.00	3	46.20	46.05	-3	649	-0.46%
2024/04/10	1	46.75	6	46.85	46.60	-5	650	-0.77%
2024/04/09	1	47.05	30	47.33	47.10	-29	653	-4.44%
2024/04/08	4.2	47.41	1	47.55	47.20	3.2	648	0.49%
2024/04/02	1	47.30	10	47.20	47.30	-9	628	-1.43%
2024/04/01	1	47.45	5	46.95	47.75	-4	612	-0.66%
2024/03/29	3	45.55	16	45.46	45.40	-13	559	-2.32%
2024/03/28	1	45.40	10	45.33	45.30	-9	549	-1.64%
2024/03/27	2	44.85	0	0.00	44.85	2	545	0.37%
2024/03/26	0	0.00	10	44.83	44.85	-10	548	-1.82%
2024/03/22	0	0.00	16	44.75	44.90	-16	572	-2.79%
2024/03/20	0	0.00	10	45.25	45.10	-10	610	-1.64%
2024/03/19	0	0.00	15	44.80	44.80	-15	640	-2.34%
2024/03/18	0	0.00	2	44.20	44.65	-2	646	-0.31%
2024/03/15	0	0.00	20	44.40	44.15	-20	655	-3.05%
2024/03/14	0	0.00	30	44.85	44.65	-30	669	-4.48%
2024/03/13	1	44.95	40	44.61	44.45	-39	676	-5.76%
2024/03/12	0	0.00	1	45.40	45.30	-1	702	-0.14%
2024/03/11	0	45.50	0	0.00	44.80	0	716	0.00%
2024/03/08	1	44.80	7	45.04	44.65	-6	736	-0.81%
2024/03/07	1	45.60	9	45.57	45.40	-8	765	-1.05%
2024/03/06	6	46.44	1	46.65	46.50	5	790	0.63%
2024/03/05	0	0.00	1	45.80	46.10	-1	871	-0.11%
2024/03/04	10	45.95	0	0.00	46.00	10	1,126	0.89%
2024/03/01	2	46.50	3	46.48	46.50	-1	1,243	-0.08%
2024/02/29	1	46.60	4	46.80	46.70	-3	1,283	-0.23%
2024/02/27	0	0.00	8	45.85	45.35	-8	1,365	-0.59%
2024/02/23	0	0.00	4	46.20	45.70	-4	1,373	-0.29%
2024/02/22	1	46.40	0	0.00	46.60	1	1,372	0.07%
2024/02/21	1	46.40	0	0.00	46.30	1	1,374	0.07%
2024/02/19	1	46.70	0	0.00	46.80	1	1,370	0.07%
2024/02/16	0	0.00	1	45.80	46.50	-1	1,371	-0.07%
2024/02/15	1	45.30	2	45.65	45.75	-1	1,375	-0.07%
2024/02/05	1	45.00	0	0.00	44.60	1	1,376	0.07%
2024/02/02	1	45.35	0	0.00	45.30	1	1,379	0.07%
2024/02/01	1	45.50	1	45.50	45.50	0	1,389	0.00%
2024/01/30	0	0.00	3	46.20	46.05	-3	1,435	-0.21%
2024/01/29	0	0.00	2	46.00	46.15	-2	1,459	-0.14%
2024/01/26	2	45.75	0	0.00	45.70	2	1,504	0.13%
2024/01/25	0	0.00	7	46.94	46.50	-7	1,555	-0.45%
2024/01/24	2	47.53	1	47.85	47.10	1	1,626	0.06%
2024/01/22	0	0.00	5	46.58	46.45	-5	1,610	-0.31%
2024/01/19	2	47.18	3	47.37	46.85	-1	1,606	-0.06%
2024/01/18	8	46.82	0	0.00	47.60	8	1,585	0.50%
2024/01/17	5	47.49	3	47.62	46.50	2	1,555	0.13%
2024/01/16	1	45.80	1	45.70	45.80	0	1,519	0.00%
2024/01/15	1	46.60	1	46.50	46.70	0	1,518	0.00%
2024/01/12	1	45.35	1	45.70	45.35	0	1,517	0.00%
2024/01/10	0	0.00	1	46.00	45.65	-1	1,519	-0.07%
2024/01/09	0	0.00	1	45.75	45.85	-1	1,522	-0.07%
2024/01/05	2	46.98	0	0.00	46.75	2	1,508	0.13%
2024/01/03	2	47.50	0	0.00	47.60	2	1,511	0.13%
2023/12/29	2	48.90	0	0.00	48.75	2	1,502	0.13%
2023/12/28	0	49.60	2	49.18	49.20	-2	1,501	-0.13%
2023/12/26	2	48.93	0	0.00	48.95	2	1,500	0.13%
2023/12/25	1	48.80	2	48.85	48.65	-1	1,499	-0.07%
2023/12/22	1	49.20	0	0.00	48.90	1	1,501	0.07%
2023/12/21	1	49.55	1	49.55	49.30	0	1,499	0.00%
2023/12/20	1	49.45	0	0.00	49.45	1	1,499	0.07%
2023/12/19	7	49.60	1	49.45	49.45	6	1,497	0.40%
2023/12/18	1	51.00	0	0.00	50.60	1	1,478	0.07%
2023/12/15	8	52.05	2	52.05	52.00	6	1,487	0.40%
2023/12/14	5	51.90	2	52.50	52.60	3	1,471	0.20%
2023/12/12	1	51.40	0	0.00	50.80	1	1,445	0.07%
2023/12/11	1	52.50	0	0.00	51.80	1	1,438	0.07%
2023/12/07	2	52.50	2	52.85	51.90	0	1,423	0.00%
2023/12/06	2	52.20	0	0.00	51.90	2	1,407	0.14%
2023/12/05	2	52.10	2	52.45	52.10	0	1,405	0.00%
2023/12/04	2	53.50	2	54.45	53.00	0	1,415	0.00%
2023/12/01	3	54.17	1	54.30	54.60	2	1,404	0.14%
2023/11/30	7	54.70	5	54.62	54.50	2	1,446	0.14%
2023/11/29	23	55.55	27.1	54.75	54.80	-4.1	1,577	-0.26%
2023/11/28	3	52.50	7	50.80	52.50	-4	1,449	-0.28%
2023/11/27	7	48.65	4.1	48.95	49.00	2.9	1,337	0.22%
2023/11/24	4.1	49.67	7	48.79	48.55	-2.9	1,305	-0.22%
2023/11/23	0	0.00	2	47.25	46.90	-2	1,220	-0.16%
2023/11/22	5	46.60	0.1	46.70	47.15	4.9	1,265	0.39%
2023/11/21	2	46.70	0	48.39	46.70	2	1,290	0.15%
2023/11/20	0	0.00	1	46.20	46.10	-1	1,291	-0.08%
2023/11/17	1	45.90	0	0.00	46.05	1	1,293	0.08%
2023/11/14	0	0.00	0.1	45.45	45.35	-0.1	1,317	0.00%
2023/11/13	1	46.10	0	0.00	45.75	1	1,326	0.08%
2023/11/10	0	46.50	0	0.00	46.35	0	1,326	0.00%
2023/11/08	0	0.00	0.1	48.55	48.30	-0.1	1,325	-0.01%
2023/11/07	2	48.43	10	48.47	48.05	-8	1,311	-0.61%
2023/11/06	1.2	47.98	0	0.00	48.40	1.2	1,283	0.09%
2023/11/03	1	48.16	1	48.10	48.10	0	1,258	0.00%
2023/11/02	0	0.00	0	47.50	46.85	0	1,214	0.00%
2023/11/01	1	47.55	0	0.00	45.75	1	1,159	0.09%
2023/10/19	1	43.70	0	0.00	44.25	1	1,099	0.09%
2023/10/18	0.1	44.00	2	44.40	43.60	-2	1,101	-0.18%
2023/10/17	3	45.23	0	0.00	44.70	3	1,102	0.27%
2023/10/16	0	0.00	2	45.08	45.00	-2	1,114	-0.18%
2023/10/12	1	45.60	0	0.00	45.50	1	1,132	0.09%
2023/10/06	0	0.00	1	44.85	44.60	-1	1,134	-0.09%
2023/10/05	0	0.00	10	45.10	44.85	-10	1,140	-0.88%
2023/09/28	2	45.40	0	0.00	45.75	2	1,156	0.17%
2023/09/25	0	0.00	10	46.20	46.05	-10	1,186	-0.84%
2023/09/21	0	45.55	0.1	45.75	45.60	-0.1	1,187	-0.01%
2023/09/20	4.1	48.07	0	0.00	46.65	4.1	1,178	0.34%
2023/09/19	2.1	49.79	1	49.55	48.50	1.1	1,160	0.09%
2023/09/18	1	50.30	1	49.50	50.10	0	1,146	0.00%
2023/09/15	2	49.08	2.7	48.91	49.15	-0.7	1,141	-0.06%
2023/09/14	0	0.00	1	49.25	49.35	-1	1,138	-0.09%
2023/09/13	6	48.72	0	0.00	48.70	6	1,137	0.53%
2023/09/12	1	48.15	0	0.00	48.70	1	1,173	0.09%
2023/09/11	0	0.00	0.1	49.80	48.10	-0.1	1,207	0.00%
2023/09/08	6	49.72	0	49.50	49.75	6	1,202	0.50%
2023/09/07	52	51.83	122	50.09	50.20	-70	1,190	-5.88%	大賣/
2023/09/06	22	51.13	4	51.08	51.10	18	1,165	1.54%
2023/09/05	214.1	52.78	226	51.26	52.10	-11.9	1,139	-1.04%	大買/大賣/
2023/09/04	150.1	54.67	64	52.18	51.80	86.1	1,068	8.05%	大買/
2023/09/01	3	51.53	6.4	50.90	51.10	-3.4	852	-0.40%
2023/08/31	6	47.19	0	0.00	47.25	6	722	0.83%
2023/08/29	5	46.00	0	0.00	46.15	5	732	0.68%
2023/08/28	18	45.39	3	47.08	45.55	15	721	2.08%
2023/08/25	10	45.63	0	0.00	45.05	10	673	1.48%
2023/08/24	10	43.58	0	0.00	43.75	10	644	1.55%
2023/08/23	5	44.10	0	0.00	44.30	5	644	0.78%
2023/08/22	5	44.20	0	0.00	43.80	5	642	0.78%
2023/08/21	0	0.00	20	43.45	43.60	-20	635	-3.15%
2023/08/18	5	43.60	0	0.00	43.85	5	634	0.79%
2023/08/17	10	43.88	8	43.71	43.70	2	623	0.32%
2023/08/15	0	0.00	5	42.30	42.25	-5	621	-0.80%
2023/07/27	0.1	40.40	0	0.00	40.25	0.1	846	0.01%
2023/07/26	0.1	39.75	1	39.80	39.60	-0.9	843	-0.11%
2023/07/24	0.1	40.40	0	0.00	39.90	0.1	833	0.01%
2023/07/19	0	0.00	1	43.70	42.20	-1	819	-0.12%
2023/07/17	1	44.50	0	0.00	44.50	1	799	0.13%
2023/07/13	0	0.00	10	43.70	43.15	-10	790	-1.27%
2023/07/10	0	0.00	3	44.65	44.20	-3	803	-0.37%
2023/07/07	0	0.00	1	44.50	44.30	-1	813	-0.12%
2023/07/06	0	0.00	3	44.27	44.25	-3	810	-0.37%
2023/07/05	5	44.70	0	0.00	44.30	5	823	0.61%
2023/07/04	2	43.80	0	0.00	43.85	2	793	0.25%
2023/07/03	0	0.00	1	43.70	43.30	-1	788	-0.13%
2023/06/28	1	42.40	10	42.60	42.40	-9	783	-1.15%
2023/06/27	0.1	42.80	5	42.58	42.50	-4.9	785	-0.62%
2023/06/26	0.1	43.05	1	43.20	42.95	-0.9	783	-0.11%
2023/06/21	0	0.00	30	43.52	43.50	-30	784	-3.82%
2023/06/20	0.1	43.20	1	43.25	43.00	-0.9	779	-0.12%
2023/06/19	0	0.00	0.1	43.50	43.50	-0.1	775	-0.01%
2023/06/16	16	44.16	4	43.98	43.95	12	773	1.55%
2023/06/15	2.1	44.57	1	44.65	44.85	1.1	731	0.15%
2023/06/13	0.1	41.90	0	0.00	41.75	0.1	683	0.01%
2023/06/12	0	0.00	10	41.60	41.55	-10	685	-1.46%
2023/06/08	0	42.50	0	0.00	42.15	0	683	0.01%
2023/06/07	1	42.90	0	0.00	43.25	1	694	0.14%
2023/06/05	0	0.00	1	44.25	44.00	-1	692	-0.14%
2023/06/02	0.1	44.00	3	43.90	44.00	-2.9	679	-0.43%
2023/06/01	0	0.00	7	43.05	43.00	-7	670	-1.04%
2023/05/30	0	0.00	3	42.68	42.60	-3	675	-0.44%
2023/05/29	0	0.00	4	43.16	43.30	-4	677	-0.59%
2023/05/24	12	43.45	0	0.00	43.20	12	696	1.72%
2023/05/12	0	0.00	1	41.25	41.60	-1	786	-0.13%
2023/05/11	1	42.35	0	0.00	41.10	1	780	0.13%
2023/05/10	0	0.00	1	42.40	42.60	-1	767	-0.13%
2023/05/09	1	42.30	5	42.85	42.45	-4	755	-0.53%
2023/05/08	6	44.57	12	43.86	43.50	-6	725	-0.83%
2023/05/05	1	42.00	4	42.00	42.00	-3	618	-0.49%
2023/05/04	2	38.20	0	0.00	38.20	2	609	0.33%
2023/04/28	1	38.70	20	38.63	38.80	-19	642	-2.96%
2023/04/26	0	0.00	5	37.90	38.20	-5	641	-0.78%
2023/04/25	3	38.13	0	0.00	38.05	3	640	0.47%
2023/04/21	1.1	39.52	5	39.30	39.05	-4	636	-0.62%
2023/04/17	1	41.50	5	41.20	41.20	-4	625	-0.64%
2023/04/13	1	41.20	0	0.00	41.25	1	614	0.16%
2023/04/07	0	0.00	20	39.42	39.55	-20	543	-3.68%
2023/03/29	4	38.45	0	0.00	38.30	4	544	0.74%
2023/03/28	1	38.35	0	0.00	38.35	1	545	0.18%
2023/03/24	0	0.00	1	39.40	39.55	-1	544	-0.18%
2023/03/21	1	39.25	0	0.00	39.40	1	547	0.18%
2023/03/13	0	38.90	0	0.00	39.50	0	555	0.00%
2023/03/03	2	41.65	0	0.00	41.50	2	517	0.39%
2023/02/24	1	43.55	1	42.31	42.85	0	498	0.00%
2023/02/23	0	0.00	1	43.00	42.90	-1	483	-0.21%
2023/02/21	0	0.00	3	43.15	43.05	-3	469	-0.64%
2023/02/20	1	42.50	2	42.65	43.05	-1	457	-0.22%
2023/02/17	4	41.70	2	41.40	43.00	2	439	0.45%
2023/02/16	3	40.85	7	40.90	41.05	-4	379	-1.06%
2023/02/15	1	38.40	0	0.00	38.30	1	331	0.30%
2023/02/14	1	38.80	1	38.90	39.00	0	329	0.00%
2023/02/06	1	38.70	0	0.00	38.30	1	336	0.30%
2023/02/03	1	39.05	4	39.59	39.05	-3	337	-0.89%
2023/02/02	0	0.00	35.1	38.63	38.90	-35.1	331	-10.60%
2023/02/01	28.1	38.35	0	38.10	38.40	28.1	311	9.03%
2023/01/31	10	36.20	1	35.50	36.30	9	288	3.12%
2023/01/13	0	34.64	0	0.00	34.25	0	279	0.01%
2023/01/10	0.1	34.99	0	0.00	34.65	0.1	280	0.02%
2023/01/09	0	0.00	3	35.20	35.20	-3	285	-1.05%
2022/12/23	1	34.25	0	0.00	34.45	1	295	0.34%
2022/12/16	0	0.00	1	35.35	35.25	-1	297	-0.34%
2022/12/01	3	36.00	0	0.00	36.80	3	276	1.09%
2022/11/18	0.1	34.70	0	0.00	34.65	0.1	278	0.04%
2022/11/14	0	0.00	1	34.30	34.25	-1	273	-0.37%
2022/11/11	1	33.85	0	0.00	33.80	1	274	0.36%
2022/11/08	1	34.00	1	33.30	33.30	0	279	0.00%
2022/11/07	0	0.00	1	33.35	33.95	-1	277	-0.36%
2022/11/03	1	32.90	1	32.95	32.95	0	274	0.00%
2022/11/02	0	0.00	2	32.90	32.95	-2	271	-0.74%
2022/11/01	2	31.33	1	31.45	31.45	1	259	0.39%
2022/10/25	1	31.00	0	0.00	31.00	1	239	0.42%
2022/10/12	1	33.60	1	33.75	33.85	0	232	0.00%
2022/10/03	0	0.00	1	35.95	36.00	-1	267	-0.37%
2022/09/30	1	35.40	0	0.00	36.00	1	275	0.36%
2022/09/28	3	36.25	0	0.00	35.35	3	274	1.09%
2022/09/26	0	0.00	1	37.55	37.55	-1	281	-0.36%
2022/09/21	3	39.70	0	0.00	39.30	3	292	1.02%
2022/09/14	0	0.00	1	41.70	41.80	-1	296	-0.34%
2022/09/13	0	0.00	1	41.70	41.60	-1	298	-0.34%
2022/09/02	4	41.48	2	41.35	41.00	2	311	0.64%
2022/08/30	0	0.00	2	40.50	40.75	-2	307	-0.65%
2022/08/26	0	0.00	1	41.55	41.40	-1	308	-0.32%
2022/08/25	0	0.00	20	40.61	40.90	-20	304	-6.58%
2022/08/23	2	39.65	0	0.00	40.45	2	306	0.65%
2022/08/22	1	40.45	1	40.20	40.35	0	310	0.00%
2022/08/19	2	41.95	0	0.00	41.55	2	308	0.65%
2022/08/17	1	41.05	5	41.04	41.10	-4	300	-1.33%
2022/08/16	0	0.00	2	40.20	40.35	-2	295	-0.68%
2022/08/10	0	0.00	0	38.50	38.70	0	282	0.00%
2022/08/02	2	38.45	0	0.00	38.45	2	292	0.68%
2022/07/26	2	39.20	0	0.00	39.20	2	301	0.66%
2022/07/21	0	0.00	2	40.10	40.70	-2	309	-0.65%
2022/07/19	0.1	39.15	0	0.00	39.15	0.1	307	0.02%
2022/07/18	0	0.00	2	39.25	39.25	-2	307	-0.65%
2022/07/13	0	0.00	1	36.70	36.60	-1	295	-0.34%
2022/07/12	1	35.70	2	35.75	36.35	-1	292	-0.34%
2022/07/11	3	38.72	0	0.00	38.65	3	289	1.05%
2022/07/08	2	41.00	0	0.00	41.40	2	276	0.72%
2022/07/05	0	0.00	2	40.10	40.40	-2	277	-0.72%
2022/06/22	0	0.00	1	42.90	41.80	-1	262	-0.38%
2022/06/21	0	0.00	1	43.50	43.70	-1	260	-0.38%
2022/06/20	3	42.28	0	0.00	42.00	3	260	1.15%
2022/06/17	1	43.80	0	0.00	43.75	1	256	0.39%
2022/06/16	1	46.00	0	0.00	45.00	1	252	0.40%
2022/06/09	0	0.00	0.2	49.65	49.45	-0.2	249	-0.06%
2022/06/07	0	50.00	0	0.00	50.00	0	251	0.01%
2022/05/31	0	0.00	2	49.65	49.80	-2	268	-0.75%
2022/05/30	1	49.85	11	49.65	49.85	-10	271	-3.68%
2022/05/27	0	0.00	2	48.55	48.50	-2	266	-0.75%
2022/05/25	0	0.00	1	47.80	48.05	-1	273	-0.37%
2022/05/23	0	48.70	0	0.00	48.70	0	294	0.01%
2022/05/13	0	0.00	1	47.85	48.00	-1	333	-0.30%
2022/05/11	0	0.00	1	48.00	47.50	-1	333	-0.30%
2022/04/28	0	0.00	1	50.40	50.40	-1	347	-0.29%
2022/04/26	1	50.40	0	0.00	50.10	1	347	0.29%
2022/04/25	0	50.60	0	0.00	50.30	0	358	0.01%
2022/04/21	0	0.00	1	52.20	51.80	-1	369	-0.27%
2022/04/20	1	51.50	0	0.00	51.50	1	372	0.27%
2022/04/15	0	51.40	0	0.00	51.20	0	418	0.01%
2022/04/14	1	51.80	0	0.00	51.80	1	448	0.22%
2022/04/11	0.1	52.51	0	0.00	52.10	0.1	664	0.01%
2022/04/06	10	55.10	0	0.00	55.10	10	696	1.44%
2022/03/25	1	55.90	0	0.00	55.60	1	715	0.14%
2022/03/23	11	56.08	0	0.00	56.10	11	717	1.53%
2022/03/21	0	0.00	1	55.20	55.40	-1	721	-0.14%
2022/03/17	1	54.90	2	54.50	54.80	-1	729	-0.14%
2022/03/16	2	53.40	0	0.00	53.40	2	727	0.27%
2022/03/15	0	53.20	0	0.00	53.40	0	731	0.00%
2022/03/14	0	0.00	1	54.50	54.30	-1	738	-0.14%
2022/03/10	1	54.80	0	0.00	54.80	1	756	0.13%
2022/03/08	0	54.00	3	53.00	53.40	-3	773	-0.38%
2022/03/07	0	55.00	4	54.90	55.10	-4	781	-0.51%
2022/03/04	0	0.00	7	57.09	56.70	-7	793	-0.88%
2022/03/02	1	56.60	1	56.90	57.30	0	836	0.00%
2022/03/01	0	0.00	1	57.10	57.10	-1	859	-0.12%
2022/02/23	6	57.63	0.1	57.50	57.20	5.9	998	0.59%
2022/02/21	5	58.00	0	0.00	58.30	5	1,134	0.44%
2022/02/17	14	58.52	0	0.00	57.60	14	1,208	1.16%
2022/02/16	5	57.20	0	0.00	57.90	5	1,210	0.41%
2022/02/15	5	56.94	0	0.00	56.50	5	1,213	0.41%
2022/02/11	2	57.40	1	57.30	57.40	1	1,234	0.08%
2022/02/10	10	57.55	0	0.00	57.80	10	1,253	0.80%
2022/02/09	0	0.00	30	57.57	57.80	-30	1,272	-2.36%
2022/02/08	0	0.00	1	57.00	57.20	-1	1,295	-0.08%
2022/01/25	0	54.70	0	0.00	54.30	0	1,503	0.00%
2022/01/24	1	55.40	0	0.00	55.40	1	1,505	0.07%
2022/01/21	1	56.50	0	0.00	56.10	1	1,507	0.07%
2022/01/18	1	58.00	0	0.00	57.40	1	1,519	0.07%
2022/01/12	0	56.50	1	56.60	56.50	-1	1,500	-0.06%
2022/01/11	5.3	57.57	1	57.70	57.40	4.3	1,491	0.29%
2022/01/10	2	58.45	5	58.72	58.40	-3	1,478	-0.20%
2022/01/07	2	59.90	0	0.00	59.20	2	1,465	0.14%
2022/01/06	3	61.97	1	62.40	61.70	2	1,436	0.14%
2022/01/05	4	64.03	2.2	63.51	63.80	1.8	1,418	0.13%
2022/01/04	10.2	63.63	13	64.17	65.00	-2.9	1,372	-0.21%
2022/01/03	0	0.00	10.1	62.06	62.00	-10.1	1,237	-0.81%
2021/12/30	3	60.80	0	0.00	60.70	3	1,211	0.25%
2021/12/28	9	61.40	2	60.80	60.60	7	1,219	0.57%
2021/12/27	10	60.60	0	0.00	60.80	10	1,231	0.81%
2021/12/23	11	60.79	1	61.00	60.50	10	1,239	0.81%
2021/12/22	6	60.57	1	60.60	60.40	5	1,251	0.40%
2021/12/21	16	59.94	4	59.90	60.30	12	1,249	0.96%
2021/12/17	1.1	59.77	2	59.30	59.20	-0.9	1,251	-0.07%
2021/12/16	11	59.95	0	0.00	59.80	11	1,250	0.88%
2021/12/14	1.1	59.00	2	59.00	58.80	-0.9	1,251	-0.08%
2021/12/13	1	60.20	7	60.20	60.20	-6	1,246	-0.48%
2021/12/10	0	0.00	2	59.85	59.80	-2	1,251	-0.16%
2021/12/09	10	60.60	10	60.80	60.70	0	1,248	0.00%
2021/12/08	1	60.60	0	0.00	60.50	1	1,248	0.08%
2021/12/07	0	0.00	2	61.30	61.20	-2	1,242	-0.16%
2021/12/06	1	62.20	20	62.03	61.90	-19	1,235	-1.54%
2021/12/03	0	0.00	20	62.15	62.20	-20	1,241	-1.61%
2021/12/02	10	61.96	7	62.03	61.80	3	1,243	0.24%
2021/12/01	0.2	62.70	11	62.39	62.80	-10.9	1,240	-0.88%
2021/11/30	0	0.00	7	62.59	61.60	-7	1,238	-0.57%
2021/11/26	5	61.40	7	61.40	61.10	-2	1,223	-0.16%
2021/11/25	14	63.48	2	63.25	63.00	12	1,203	1.00%
2021/11/24	3	62.67	3	63.77	63.50	0	1,184	0.00%
2021/11/23	14.2	63.22	3	63.04	63.00	11.2	1,170	0.96%
2021/11/22	2	62.80	6	62.85	62.90	-4	1,099	-0.36%
2021/11/19	3	62.17	2	62.50	62.80	1	1,081	0.09%
2021/11/18	22	62.95	12	62.89	63.00	10	1,053	0.95%
2021/11/17	6	60.60	1	61.50	61.10	5	959	0.52%
2021/11/15	1	59.10	5	58.96	59.10	-4	935	-0.43%
2021/11/12	1	59.20	1	58.50	57.90	0	941	0.00%
2021/11/10	1	58.40	52	58.49	58.30	-51	976	-5.22%
2021/11/09	3	58.77	0	0.00	58.20	3	999	0.30%
2021/11/08	6	58.08	1	57.50	57.60	5	992	0.50%
2021/11/05	7	59.16	2	59.20	59.70	5	995	0.50%
2021/11/04	10	60.10	3	59.63	60.20	7	994	0.70%
2021/11/03	7	57.73	7.1	57.89	58.50	-0.1	913	-0.01%
2021/11/02	2	53.60	0	0.00	53.20	2	846	0.24%
2021/10/29	12	54.48	0	0.00	54.20	12	874	1.37%
2021/10/28	2	55.20	0	0.00	54.60	2	891	0.22%
2021/10/26	1	53.80	0	0.00	53.50	1	930	0.11%
2021/10/25	7	53.56	0	0.00	54.00	7	966	0.72%
2021/10/22	0	53.00	1	52.80	53.00	-1	1,066	-0.09%
2021/10/21	5	53.00	0	0.00	52.50	5	1,167	0.43%
2021/10/20	0	0.00	0	52.95	53.00	0	1,281	0.00%
2021/10/19	0	0.00	1	52.90	52.70	-1	1,527	-0.07%
2021/10/18	5	51.90	0	0.00	51.70	5	2,006	0.25%
2021/10/15	5	52.20	1	52.20	52.30	4	2,067	0.19%
2021/10/14	1	50.60	0	0.00	51.20	1	2,146	0.05%
2021/10/13	0	51.00	0	0.00	50.40	0	2,287	0.00%
2021/10/12	1	51.72	0	0.00	51.70	1	2,368	0.04%
2021/10/08	0	0.00	3	53.07	53.20	-3	2,434	-0.12%
2021/10/05	0	0.00	4	51.05	52.70	-4	2,864	-0.14%
2021/10/04	0	52.03	2	51.60	51.30	-2	2,966	-0.07%
2021/10/01	1	54.60	0	0.00	53.10	1	3,071	0.03%
2021/09/30	0	55.45	0	0.00	55.50	0	3,384	0.00%
2021/09/29	0	55.00	0	0.00	55.00	0	3,480	0.00%
2021/09/28	2	56.75	5	56.50	56.80	-3	3,489	-0.09%
2021/09/24	0	0.00	7	57.53	57.60	-7	3,579	-0.20%
2021/09/23	0	56.90	10	56.50	56.50	-10	3,648	-0.27%
2021/09/22	0	0.00	21	56.03	56.20	-21	3,719	-0.56%
2021/09/17	2	57.25	0	0.00	57.50	2	3,722	0.05%
2021/09/16	1	57.10	0	0.00	57.10	1	3,732	0.03%
2021/09/13	0	0.00	2	58.35	58.20	-2	3,767	-0.05%
2021/09/09	2	58.10	1	58.70	58.80	1	3,841	0.03%
2021/09/08	0	0.00	1	58.60	58.00	-1	3,930	-0.03%
2021/09/06	0	0.00	10	59.10	58.40	-10	3,978	-0.25%
2021/09/03	11	60.88	2	59.70	59.70	9	3,978	0.23%
2021/09/01	2	61.70	2	61.15	61.60	0	3,991	0.00%
2021/08/31	1	60.40	0	0.00	60.40	1	3,992	0.03%
2021/08/27	3	60.43	2	61.15	60.30	1	4,006	0.02%
2021/08/26	0	0.00	10	60.00	59.90	-10	4,001	-0.25%
2021/08/25	14	60.14	1	60.10	60.70	13	4,012	0.32%
2021/08/24	3.1	58.97	1	58.10	58.40	2.1	4,012	0.05%
2021/08/23	1	59.00	0	0.00	59.30	1	4,022	0.02%
2021/08/20	1.1	57.39	0	0.00	57.20	1.1	4,038	0.03%
2021/08/19	1	58.20	2	58.10	56.60	-1	4,035	-0.02%
2021/08/18	1	60.00	2	59.92	60.00	-1	4,028	-0.03%
2021/08/17	2	58.90	0	0.00	57.70	2	4,060	0.05%
2021/08/16	2.1	60.78	8	59.93	59.70	-6	4,066	-0.15%
2021/08/13	5	61.84	0	0.00	61.50	5	4,077	0.12%
2021/08/09	4	66.80	2	66.50	66.10	2	4,149	0.05%
2021/08/06	2	68.90	0	0.00	68.50	2	4,176	0.05%
2021/08/05	1	69.70	0	0.00	69.30	1	4,188	0.02%
2021/08/04	1	69.00	2	69.45	68.70	-1	4,234	-0.02%
2021/08/03	0	0.00	10	69.01	69.10	-10	4,274	-0.23%
2021/08/02	6	67.88	16	68.69	68.70	-10	4,283	-0.23%
2021/07/29	2	68.80	0	0.00	68.50	2	4,329	0.05%
2021/07/28	2	66.80	25	67.23	68.50	-23	4,320	-0.53%
2021/07/27	5.3	75.93	7	75.66	73.40	-1.8	4,285	-0.04%
2021/07/26	15	75.33	13	76.42	75.90	2	4,256	0.05%
2021/07/23	43.1	78.12	9	75.67	74.30	34.1	4,235	0.80%
2021/07/22	9	79.78	38	78.78	79.20	-29	4,227	-0.69%
2021/07/21	5	74.28	6	73.93	73.10	-1	3,804	-0.03%
2021/07/20	8	74.54	5	73.74	73.30	3	3,772	0.08%
2021/07/19	11	75.18	21	75.39	76.00	-10	3,730	-0.27%
2021/07/16	7	73.59	10	74.12	73.90	-3	3,668	-0.08%
2021/07/15	14	72.59	4	72.38	72.20	10	3,629	0.28%
2021/07/14	11	73.29	33	72.93	72.80	-22	3,654	-0.60%
2021/07/13	50	74.51	11	75.26	74.30	39	3,585	1.09%
2021/07/12	24	72.49	2	73.20	72.70	22	3,359	0.65%
2021/07/09	8	72.64	3	72.80	72.20	5	3,319	0.15%
2021/07/08	3	72.07	4.1	71.88	71.80	-1.1	3,293	-0.03%
2021/07/07	45.1	71.26	27	71.43	71.60	18.1	3,311	0.55%
2021/07/06	8	68.56	13.1	68.83	68.90	-5.1	3,143	-0.16%
2021/07/05	0	0.00	1	66.70	66.70	-1	3,269	-0.03%
2021/07/02	1	65.40	1	65.50	65.60	0	3,549	0.00%
2021/07/01	12	67.23	1	67.30	65.70	11	3,642	0.30%
2021/06/30	5	67.58	1.1	66.43	69.00	3.9	3,678	0.11%
2021/06/29	1	67.40	1	66.50	65.10	0	3,644	0.00%
2021/06/25	14	64.56	0	0.00	64.20	14	3,629	0.39%
2021/06/24	0	0.00	3	64.20	64.10	-3	3,674	-0.08%
2021/06/23	0	0.00	2	63.85	64.00	-2	3,697	-0.05%
2021/06/22	1	62.80	1	62.80	62.60	0	3,713	0.00%
2021/06/21	0	0.00	21	63.97	62.60	-21	3,716	-0.56%
2021/06/18	2	65.80	2	65.65	65.30	0	3,751	0.00%
2021/06/17	20	65.86	13	66.26	66.80	7	3,826	0.18%
2021/06/15	16	63.15	2	62.00	63.40	14	3,738	0.37%
2021/06/11	3	62.00	3	62.40	61.50	0	3,713	0.00%
2021/06/09	5	61.72	2	61.75	61.40	3	3,761	0.08%
2021/06/04	0	60.50	0	0.00	60.40	0	3,827	0.00%
2021/06/03	3	61.37	0	0.00	61.40	3	3,851	0.08%
2021/06/02	2.1	60.96	2	60.70	61.00	0.1	3,858	0.00%
2021/06/01	0	0.00	5	62.28	62.50	-5	3,853	-0.13%
2021/05/27	0	0.00	2	60.20	60.40	-2	3,865	-0.05%
2021/05/26	2	60.30	1	60.80	60.80	1	3,871	0.03%
2021/05/25	0	0.00	4	60.65	61.10	-4	3,874	-0.10%
2021/05/24	0	0.00	1	59.00	58.00	-1	3,878	-0.03%
2021/05/21	9	59.17	4	59.15	58.70	5	3,914	0.13%
2021/05/20	0	0.00	2	58.40	57.50	-2	4,001	-0.05%
2021/05/19	6	56.90	10	58.10	58.40	-4	4,066	-0.10%
2021/05/18	1	54.70	6	56.08	56.70	-5	4,058	-0.12%
2021/05/17	1	52.00	0	0.00	51.60	1	4,088	0.02%
2021/05/14	7	58.21	0	0.00	57.10	7	4,057	0.17%
2021/05/13	1	58.50	1	55.00	56.90	0	4,011	0.00%
2021/05/12	3	59.64	1	62.10	57.50	2	3,990	0.05%
2021/05/11	0.1	64.85	4	63.80	62.00	-3.9	3,935	-0.10%
2021/05/10	3	67.33	0	0.00	67.30	3	3,897	0.08%
2021/05/07	2	69.00	4	68.93	69.00	-2	3,889	-0.05%
2021/05/06	1	65.70	0	0.00	65.90	1	3,840	0.03%
2021/05/05	1	65.60	0	0.00	65.60	1	3,817	0.03%
2021/05/04	1	68.10	2	67.05	67.50	-1	3,813	-0.03%
2021/05/03	4	69.88	3	70.97	68.80	1	3,789	0.03%
2021/04/29	23	73.67	11	73.64	73.20	12	3,743	0.32%
2021/04/28	14	73.14	19	73.49	74.20	-5	3,688	-0.14%
2021/04/27	10	71.38	3	69.33	71.20	7	3,497	0.20%
2021/04/26	3	69.10	6	69.00	69.00	-3	3,456	-0.09%
2021/04/23	1	68.90	0	0.00	68.80	1	3,462	0.03%
2021/04/22	4	69.58	6	69.50	68.50	-2	3,473	-0.06%
2021/04/21	0	0.00	1	72.70	71.80	-1	3,441	-0.03%
2021/04/20	8	72.24	4	72.68	73.20	4	3,452	0.12%
2021/04/19	4	70.70	1	70.60	70.30	3	3,435	0.09%
2021/04/16	1	70.00	5	70.50	69.70	-4	3,654	-0.11%
2021/04/15	2	70.40	1	70.00	70.60	1	3,737	0.03%
2021/04/14	2	71.05	15	70.01	69.60	-13	3,748	-0.35%
2021/04/13	11	73.56	29	72.89	70.60	-18	3,731	-0.48%
2021/04/12	5	76.46	18	76.63	74.90	-13	3,660	-0.36%
2021/04/09	12	74.73	7	75.50	74.80	5	3,529	0.14%
2021/04/08	31	73.65	14	73.20	74.50	17	3,342	0.51%
2021/04/07	6	69.97	5	69.44	70.30	1	3,081	0.03%
2021/04/06	4	69.93	28	68.86	69.90	-24	3,078	-0.78%
2021/04/01	21	68.18	3	68.10	68.20	18	3,004	0.60%
2021/03/31	1	67.60	2	68.10	67.40	-1	3,007	-0.03%
2021/03/30	8	68.13	2	67.55	68.00	6	3,170	0.19%
2021/03/29	2	67.60	8	67.98	68.00	-6	3,158	-0.19%
2021/03/26	1	67.10	6	66.72	67.10	-5	3,138	-0.16%
2021/03/25	4	66.50	6	65.95	65.80	-2	3,161	-0.06%
2021/03/24	3	67.27	4	66.80	67.10	-1	3,182	-0.03%
2021/03/23	10	67.73	6	67.10	67.60	4	3,249	0.12%
2021/03/22	16	67.77	12	67.26	68.20	4	3,243	0.12%
2021/03/19	0	0.00	3	65.00	65.00	-3	3,258	-0.09%
2021/03/18	1	65.60	2	66.00	65.70	-1	3,367	-0.03%
2021/03/17	0	0.00	3	65.87	65.90	-3	3,615	-0.08%
2021/03/16	11	66.45	0	0.00	66.00	11	3,957	0.28%
2021/03/15	0	0.00	2	64.40	65.30	-2	4,366	-0.05%
2021/03/12	0	0.00	2	64.50	64.80	-2	4,388	-0.05%
2021/03/11	5	65.44	6	65.03	65.10	-1	4,451	-0.02%
2021/03/10	1	63.10	2	63.95	63.20	-1	4,422	-0.02%
2021/03/09	4	63.35	2	63.90	63.30	2	4,489	0.04%
2021/03/08	5	64.76	1	65.30	64.50	4	4,512	0.09%
2021/03/05	1	66.40	3	66.23	66.40	-2	4,685	-0.04%
2021/03/04	2	67.45	4	67.38	66.30	-2	4,720	-0.04%
2021/03/03	7	66.40	8	66.10	67.10	-1	4,717	-0.02%
2021/03/02	2	67.40	2	65.75	65.50	0	4,733	0.00%
2021/02/26	4	66.65	3	66.97	67.00	1	4,836	0.02%
2021/02/25	1	68.40	0	0.00	67.90	1	4,996	0.02%
2021/02/24	1	68.50	11	68.00	67.40	-10	5,040	-0.20%
2021/02/23	3	68.63	10	68.66	69.00	-7	5,273	-0.13%
2021/02/22	31	68.91	37	69.11	69.00	-6	5,389	-0.11%
2021/02/19	5	66.80	3	66.77	67.00	2	5,353	0.04%
2021/02/18	2	64.75	3	64.80	64.80	-1	5,343	-0.02%
2021/02/17	24	64.11	10	64.77	64.50	14	5,434	0.26%
2021/02/05	7	61.56	1	61.90	61.60	6	5,467	0.11%
2021/02/04	5	61.60	0	0.00	60.90	5	5,622	0.09%
2021/02/03	1	61.20	0	0.00	60.40	1	6,063	0.02%
2021/02/01	1	58.60	5	59.04	59.90	-4	6,368	-0.06%
2021/01/28	1	62.00	2	62.00	61.80	-1	6,655	-0.02%
2021/01/27	1	62.60	1	63.10	63.10	0	7,332	0.00%
2021/01/26	0	0.00	2	64.25	62.80	-2	7,666	-0.03%
2021/01/25	12	64.43	7	64.14	63.70	5	7,649	0.07%
2021/01/22	1	63.00	0	0.00	63.30	1	7,619	0.01%
2021/01/21	1	63.60	2	62.15	61.30	-1	7,605	-0.01%
2021/01/20	1	63.50	3	64.53	62.80	-2	7,577	-0.03%
2021/01/19	0	0.00	2	66.85	66.20	-2	7,534	-0.03%
2021/01/18	5	65.48	2	65.20	66.00	3	7,539	0.04%
2021/01/15	8	68.08	9	67.57	67.00	-1	7,514	-0.01%
2021/01/14	2	68.75	13	68.53	69.00	-11	7,467	-0.15%
2021/01/13	4	68.40	3	68.20	68.30	1	7,433	0.01%
2021/01/12	3	68.13	2	67.65	67.20	1	7,388	0.01%
2021/01/11	31	70.95	45	70.05	68.90	-14	7,324	-0.19%
2021/01/08	18	67.16	10	67.21	67.60	8	7,102	0.11%
2021/01/07	4	65.60	7	65.20	65.40	-3	6,988	-0.04%
2021/01/06	14	65.26	0	0.00	64.90	14	6,963	0.20%
2021/01/05	1	66.50	2	67.10	67.00	-1	6,910	-0.01%
2021/01/04	4	66.38	10	66.50	66.20	-6	6,848	-0.09%
2020/12/31	1	67.80	1	67.10	66.60	0	6,834	0.00%
2020/12/30	2	67.20	2	67.25	67.30	0	6,800	0.00%
2020/12/29	4	67.73	8	66.86	66.70	-4	6,763	-0.06%
2020/12/28	12	65.94	3	66.00	65.80	9	6,659	0.14%
2020/12/25	5	65.98	12	66.06	65.80	-7	6,631	-0.11%
2020/12/24	26	67.56	47	67.68	66.10	-21	6,638	-0.32%
2020/12/23	2	64.50	3	64.17	64.80	-1	6,457	-0.02%
2020/12/22	3	64.90	4.1	65.00	63.50	-1.1	6,439	-0.02%
2020/12/21	11	64.58	34	63.91	64.60	-23	6,415	-0.36%
2020/12/18	9	65.77	10.1	65.42	65.00	-1.1	6,365	-0.02%
2020/12/17	13	65.83	9	66.89	66.50	4	6,316	0.06%
2020/12/16	17	67.62	37	67.94	67.30	-20	6,240	-0.32%
2020/12/15	22	67.70	40	67.74	66.30	-18	6,205	-0.29%
2020/12/14	19	71.61	21	71.73	70.70	-2	6,088	-0.03%
2020/12/11	69	71.44	62	71.47	71.60	7	6,031	0.12%
2020/12/10	57	70.95	47	71.11	70.00	10	5,796	0.17%
2020/12/09	60	69.60	65	70.20	70.20	-5	5,449	-0.09%
2020/12/08	3	65.23	4	65.63	65.50	-1	4,990	-0.02%
2020/12/07	14	66.10	20	65.68	65.20	-6	4,955	-0.12%
2020/12/04	17	65.68	0	0.00	66.00	17	4,874	0.35%
2020/12/03	10	65.78	4	65.83	65.30	6	4,855	0.12%
2020/12/02	21	64.80	3	64.90	64.80	18	4,781	0.38%
2020/12/01	45	65.92	19	65.93	65.80	26	4,740	0.55%
2020/11/30	3.2	64.79	0	0.00	64.30	3.2	4,559	0.07%
2020/11/27	5	64.22	2	64.10	64.30	3	4,527	0.07%
2020/11/26	9	64.01	1	63.40	64.30	8	4,548	0.18%
2020/11/25	28	64.15	4	64.30	63.30	24	4,518	0.53%
2020/11/24	10	66.85	11	66.75	65.00	-1	4,402	-0.02%
2020/11/23	7	66.23	3	66.17	66.40	4	4,245	0.09%
2020/11/20	37	67.79	47	67.24	66.10	-10	4,237	-0.24%
2020/11/19	28	65.97	15	65.69	66.40	13	3,957	0.33%
2020/11/18	8	64.31	36	63.68	64.20	-28	3,780	-0.74%
2020/11/17	21	63.10	14	63.24	62.80	7	3,707	0.19%
2020/11/16	12	64.67	19	64.98	64.10	-7	3,670	-0.19%
2020/11/13	18	64.42	26	64.67	64.50	-8	3,596	-0.22%
2020/11/12	21	64.12	29	64.86	64.20	-8	3,501	-0.23%
2020/11/11	60	64.66	55	65.09	63.90	5	3,355	0.15%
2020/11/10	44	61.49	24	61.25	61.90	20	2,916	0.69%
2020/11/09	33	61.61	11	61.46	60.60	22	2,751	0.80%
2020/11/06	33	61.16	21	60.44	60.10	12	2,648	0.45%
2020/11/05	14	60.14	15	60.65	61.50	-1	2,593	-0.04%
2020/11/04	95	59.88	104	60.41	60.90	-9	2,456	-0.37%	大賣/
2020/11/03	1	57.90	23	58.27	58.70	-22	1,875	-1.17%
2020/11/02	8	53.41	0	0.00	53.40	8	1,662	0.48%
2020/10/30	3	53.33	8	53.28	53.00	-5	1,866	-0.27%
2020/10/29	5	52.86	0	0.00	53.10	5	1,875	0.27%
2020/10/28	2	55.40	0	0.00	54.00	2	1,883	0.11%
2020/10/27	2	55.40	1	55.30	55.40	1	1,880	0.05%
2020/10/26	0	0.00	5	55.78	55.80	-5	1,880	-0.27%
2020/10/23	0	0.00	1	54.80	55.10	-1	1,865	-0.05%
2020/10/22	1	54.30	1	54.10	54.20	0	1,880	0.00%
2020/10/21	1	54.50	1	54.70	54.70	0	1,894	0.00%
2020/10/20	1	55.10	2	55.10	55.30	-1	1,901	-0.05%
2020/10/19	1	54.90	0	0.00	54.70	1	1,894	0.05%
2020/10/16	0	0.00	1	55.10	54.10	-1	1,897	-0.05%
2020/10/15	1	54.30	1	54.20	54.20	0	1,874	0.00%
2020/10/14	1	54.10	10	54.45	54.00	-9	1,873	-0.48%
2020/09/30	2	52.45	0	0.00	52.90	2	1,956	0.10%
2020/09/29	1	52.90	1	53.00	52.10	0	1,989	0.00%
2020/09/17	1	55.80	1	55.50	55.50	0	2,063	0.00%
2020/09/16	10	55.61	3	55.70	55.30	7	2,061	0.34%
2020/09/14	0	0.00	3	53.90	54.50	-3	2,001	-0.15%
2020/09/11	0	0.00	1	53.40	53.20	-1	2,004	-0.05%
2020/09/08	0	0.00	2	53.70	53.70	-2	2,034	-0.10%
2020/09/07	1	53.40	1	53.20	53.20	0	2,046	0.00%
2020/09/04	8	53.71	6	53.33	53.90	2	2,070	0.10%
2020/09/03	0	0.00	1	55.10	54.40	-1	2,077	-0.05%
2020/09/02	1	55.00	0	0.00	54.80	1	2,096	0.05%
2020/09/01	2	55.15	5	55.80	55.50	-3	2,127	-0.14%
2020/08/31	0	0.00	2	54.20	54.00	-2	2,184	-0.09%
2020/08/27	0	0.00	2	54.15	53.70	-2	2,341	-0.09%
2020/08/26	9	54.52	7	54.09	54.10	2	2,335	0.09%
2020/08/25	1	52.30	1	52.50	52.20	0	2,313	0.00%
2020/08/21	11	51.77	1	51.40	51.80	10	2,312	0.43%
2020/08/20	1	50.30	0	0.00	51.00	1	2,321	0.04%
2020/08/19	3	55.47	0	0.00	54.40	3	2,296	0.13%
2020/08/18	4	55.00	0	0.00	54.70	4	2,275	0.18%
2020/08/17	2	55.90	0	0.00	55.50	2	2,278	0.09%
2020/08/14	1	55.10	4	54.95	55.30	-3	2,269	-0.13%
2020/08/13	5	54.94	1	55.70	54.50	4	2,282	0.18%
2020/08/12	14	55.55	16	55.28	55.20	-2	2,287	-0.09%
2020/08/11	7	57.00	7	56.91	55.80	0	2,272	0.00%
2020/08/10	4	56.90	4	57.00	57.50	0	2,196	0.00%
2020/08/07	34	57.59	16	57.40	57.30	18	2,208	0.82%
2020/08/06	14	56.71	9	56.91	56.30	5	2,128	0.23%
2020/08/05	27	55.61	26	56.13	56.70	1	2,022	0.05%
2020/08/03	2	51.60	0	0.00	50.50	2	1,865	0.11%
2020/07/31	1	50.30	1	50.40	50.10	0	1,878	0.00%
2020/07/29	1	49.85	0	0.00	49.85	1	2,048	0.05%
2020/07/28	0	0.00	1	50.00	49.50	-1	2,084	-0.05%
2020/07/27	2	51.95	1	51.60	51.60	1	2,241	0.04%
2020/07/23	4	53.15	0	0.00	52.40	4	2,321	0.17%
2020/07/22	0	0.00	1	52.70	53.10	-1	2,402	-0.04%
2020/07/21	1	51.60	5	51.72	51.60	-4	2,443	-0.16%
2020/07/17	4	52.05	2	52.60	51.30	2	2,629	0.08%
2020/07/15	1	52.70	2	51.85	51.70	-1	2,739	-0.04%
2020/07/14	1	53.00	2	52.80	52.50	-1	2,823	-0.04%
2020/07/13	13	54.98	2	54.90	55.10	11	3,018	0.36%
2020/07/10	4	55.55	2	55.90	53.90	2	3,143	0.06%
2020/07/09	3	56.13	8	56.19	55.90	-5	3,138	-0.16%
2020/07/08	0	0.00	4	57.33	56.80	-4	3,152	-0.13%
2020/07/07	15	57.46	2	57.65	57.90	13	3,248	0.40%
2020/07/06	0	0.00	4	55.88	56.40	-4	3,367	-0.12%
2020/07/03	3	54.90	10	55.11	54.50	-7	3,486	-0.20%
2020/07/02	1	54.60	1	55.00	55.00	0	3,551	0.00%
2020/07/01	0	0.00	1	54.70	54.40	-1	3,567	-0.03%
2020/06/30	2	53.45	1	53.30	53.80	1	3,573	0.03%
2020/06/29	1	54.00	0	0.00	53.90	1	3,572	0.03%
2020/06/24	11	55.00	3	55.07	54.90	8	3,583	0.22%
2020/06/23	4	54.95	0	0.00	54.70	4	3,628	0.11%
2020/06/22	0	0.00	2	54.75	55.00	-2	3,655	-0.05%
2020/06/19	5	55.58	0	0.00	55.00	5	3,710	0.13%
2020/06/18	2	55.40	0	0.00	55.60	2	3,736	0.05%
2020/06/17	2	55.60	0	0.00	55.40	2	3,750	0.05%
2020/06/16	2	55.35	5	55.74	56.00	-3	3,814	-0.08%
2020/06/15	1	55.00	0	0.00	54.50	1	3,866	0.03%
2020/06/12	2	54.40	9	54.63	55.40	-7	3,913	-0.18%
2020/06/11	1	58.00	3	57.27	56.20	-2	3,952	-0.05%
2020/06/10	10	59.00	5	58.72	58.40	5	3,988	0.13%
2020/06/09	6	59.13	11	59.05	58.50	-5	4,054	-0.12%
2020/06/08	7	58.87	2	58.65	59.00	5	4,095	0.12%
2020/06/05	39	59.18	22	58.86	58.90	17	4,081	0.42%
2020/06/04	41	58.67	26	58.58	58.10	15	4,023	0.37%
2020/06/02	11	56.19	0	0.00	55.80	11	3,911	0.28%
2020/06/01	9	55.84	2	56.30	56.10	7	3,922	0.18%
2020/05/28	6	55.37	1	55.30	54.30	5	3,969	0.13%
2020/05/27	2	55.65	1	55.80	55.50	1	4,009	0.02%
2020/05/26	2	55.70	4	56.05	54.90	-2	4,076	-0.05%
2020/05/25	2	54.30	3	54.17	55.30	-1	4,121	-0.02%
2020/05/22	4	54.30	4	54.90	54.30	0	4,210	0.00%
2020/05/21	1	56.00	11	56.49	55.90	-10	4,225	-0.24%
2020/05/20	20	57.20	23	56.06	55.80	-3	4,278	-0.07%
2020/05/19	1	55.10	17	55.40	55.80	-16	4,295	-0.37%
2020/05/18	2	54.50	0	0.00	54.20	2	4,394	0.05%
2020/05/14	4	57.45	0	0.00	56.10	4	4,569	0.09%
2020/05/13	3	57.60	1	57.50	58.40	2	4,561	0.04%
2020/05/12	3	57.70	0	0.00	57.90	3	4,570	0.07%
2020/05/11	5	58.52	18	58.16	58.20	-13	4,593	-0.28%
2020/05/08	13	58.06	111	58.61	57.50	-98	4,647	-2.11%	大賣/
2020/05/07	3	58.57	140	58.79	58.70	-137	4,641	-2.95%	大賣/鉅額交易
2020/05/06	8	58.45	1	58.80	58.40	7	4,650	0.15%
2020/05/05	14	60.04	19	60.01	59.00	-5	4,665	-0.11%
2020/05/04	12	58.07	2	58.10	58.40	10	4,627	0.22%
2020/04/30	54	60.59	59	60.61	59.80	-5	4,720	-0.11%
2020/04/29	7	57.76	3	58.03	58.30	4	4,621	0.09%
2020/04/28	2	57.50	11	58.23	57.50	-9	4,640	-0.19%
2020/04/27	10	57.54	18	57.99	57.50	-8	4,619	-0.17%
2020/04/24	6	56.58	8	57.18	56.50	-2	4,558	-0.04%
2020/04/23	20	56.69	7	56.71	56.50	13	4,548	0.29%
2020/04/22	22	55.88	34	56.03	57.20	-12	4,547	-0.26%
2020/04/21	20	55.61	2	55.00	54.80	18	4,497	0.40%
2020/04/20	1	56.50	8	56.70	56.90	-7	4,586	-0.15%
2020/04/17	13	56.88	6	57.17	55.70	7	4,595	0.15%
2020/04/16	42	57.08	37	57.30	57.00	5	4,567	0.11%
2020/04/15	13	55.42	13	55.54	56.90	0	4,479	0.00%
2020/04/14	2	51.70	11	51.51	51.80	-9	4,516	-0.20%
2020/04/13	5	50.76	2	51.80	50.20	3	4,737	0.06%
2020/04/10	41	52.73	35	52.54	51.80	6	4,886	0.12%
2020/04/09	35	52.27	32	52.53	51.60	3	5,264	0.06%
2020/04/08	73	47.51	27	48.89	50.70	46	5,168	0.89%
2020/04/07	10	45.13	9	45.60	46.10	1	5,205	0.02%
2020/04/06	1	43.35	3	42.80	43.60	-2	5,481	-0.04%
2020/04/01	1	41.50	2	42.03	42.50	-1	5,782	-0.02%
2020/03/31	3	42.68	4	42.60	42.00	-1	6,199	-0.02%
2020/03/30	2	40.35	5	40.35	42.00	-3	6,628	-0.05%
2020/03/27	5	42.92	5	42.60	41.80	0	6,880	0.00%
2020/03/26	28	41.31	25	41.54	42.05	3	6,853	0.04%
2020/03/25	184	42.73	11	42.71	42.00	173	6,947	2.49%	大買/鉅額交易
2020/03/24	31	40.22	17	40.03	40.35	14	6,946	0.20%
2020/03/23	29	37.22	0	0.00	37.60	29	6,914	0.42%
2020/03/20	40	38.53	12	38.38	38.65	28	6,902	0.41%
2020/03/19	1	36.00	6	35.68	35.15	-5	6,846	-0.07%
2020/03/18	3	41.53	13	41.18	39.05	-10	6,788	-0.15%
2020/03/17	14	42.09	12	43.01	41.00	2	6,745	0.03%
2020/03/16	8	46.70	12	44.53	43.80	-4	6,691	-0.06%
2020/03/13	6	46.33	6	46.98	47.20	0	6,648	0.00%
2020/03/12	3	54.17	93	54.93	51.30	-90	6,626	-1.36%
2020/03/11	103	58.81	6	57.88	56.70	97	6,598	1.47%	大買/
2020/03/10	16	58.29	28	55.71	58.90	-12	6,611	-0.18%
2020/03/09	11	58.39	10	58.67	57.40	1	6,692	0.01%
2020/03/06	5	60.52	1	60.50	60.20	4	6,939	0.06%
2020/03/05	10	61.00	2	61.00	61.20	8	6,938	0.12%
2020/03/04	38	59.90	34	60.16	60.20	4	6,922	0.06%
2020/03/03	8	61.45	4	62.50	61.10	4	6,896	0.06%
2020/03/02	14	60.73	16	60.13	61.50	-2	6,899	-0.03%
2020/02/27	6	61.93	2	63.10	60.60	4	6,896	0.06%
2020/02/26	14	65.54	3	64.27	64.60	11	6,821	0.16%
2020/02/25	6	67.20	10	67.14	66.70	-4	6,763	-0.06%
2020/02/24	18	65.69	1	66.10	66.10	17	6,677	0.25%
2020/02/21	3	66.90	1	68.20	66.70	2	6,655	0.03%
2020/02/20	5	67.24	0	0.00	67.00	5	6,595	0.08%
2020/02/19	84	67.42	11	67.35	67.60	73	6,554	1.11%
2020/02/18	33	66.92	51	67.19	68.00	-18	6,440	-0.28%
2020/02/17	3	65.40	0	0.00	64.80	3	6,253	0.05%
2020/02/14	33	65.29	30	64.80	65.20	3	6,305	0.05%
2020/02/13	2	65.20	19	64.88	64.40	-17	6,280	-0.27%
2020/02/12	9	65.30	4	65.18	65.50	5	6,278	0.08%
2020/02/11	10	65.72	6	65.98	65.20	4	6,244	0.06%
2020/02/10	2	62.00	4	62.83	64.00	-2	6,183	-0.03%
2020/02/07	5	64.78	9	64.20	63.60	-4	6,187	-0.06%
2020/02/06	7	64.99	4	64.98	64.50	3	6,158	0.05%
2020/02/05	36	64.72	23	65.11	64.00	13	6,112	0.21%
2020/02/04	33	64.64	40	64.43	65.20	-7	6,057	-0.12%
2020/02/03	13	58.85	7	59.37	60.50	6	5,954	0.10%
2020/01/31	22	62.35	27	63.07	61.30	-5	5,894	-0.08%
2020/01/30	21	62.62	0	0.00	62.40	21	5,865	0.36%
2020/01/20	7	69.56	3	69.67	69.30	4	5,826	0.07%
2020/01/17	5	70.08	6	70.15	69.70	-1	5,830	-0.02%
2020/01/16	2	70.40	21	70.80	70.20	-19	5,867	-0.32%
2020/01/15	22	69.83	16	69.76	69.40	6	5,798	0.10%
2020/01/14	11	70.25	27	70.46	70.50	-16	5,765	-0.28%
2020/01/13	7	67.46	4	67.28	68.30	3	5,727	0.05%
2020/01/10	4	69.08	3	68.50	68.30	1	5,671	0.02%
2020/01/09	28	69.70	14	69.80	68.70	14	5,628	0.25%
2020/01/08	19	68.28	24	68.53	68.90	-5	5,564	-0.09%
2020/01/07	37	68.77	15	67.51	67.00	22	5,492	0.40%
2020/01/06	11	71.74	16	72.51	72.50	-5	5,285	-0.09%
2020/01/03	74	73.47	66	74.00	72.00	8	5,151	0.16%
2020/01/02	22	71.23	20	70.88	70.60	2	4,706	0.04%
2019/12/31	17	71.88	25	72.02	71.10	-8	4,680	-0.17%
2019/12/30	41	71.73	27	71.93	72.10	14	4,579	0.31%
2019/12/27	27	68.87	50	68.84	69.70	-23	4,286	-0.54%
2019/12/26	46	68.40	45	68.65	66.90	1	4,099	0.02%
2019/12/25	42	65.86	52	65.78	67.60	-10	4,031	-0.25%
2019/12/24	37	62.68	18	63.02	62.60	19	3,940	0.48%
2019/12/23	0	0.00	3	60.43	60.50	-3	3,961	-0.08%
2019/12/20	7	61.26	17	61.65	60.70	-10	3,944	-0.25%
2019/12/19	2	60.30	13	60.74	60.40	-11	3,818	-0.29%
2019/12/18	0	0.00	1	59.20	59.50	-1	3,761	-0.03%
2019/12/17	3	59.37	0	0.00	59.10	3	3,754	0.08%
2019/12/16	9	59.36	4	59.35	59.50	5	3,745	0.13%
2019/12/13	1	59.20	0	0.00	58.10	1	3,737	0.03%
2019/12/12	12	58.96	1	59.00	58.70	11	3,761	0.29%
2019/12/11	0	0.00	4	59.48	59.40	-4	3,745	-0.11%
2019/12/10	3	59.87	4	60.00	59.30	-1	3,738	-0.03%
2019/12/09	8	61.36	2	61.10	60.40	6	3,723	0.16%
2019/12/06	1	59.90	0	0.00	60.40	1	3,669	0.03%
2019/12/05	2	60.75	3	60.07	60.00	-1	3,643	-0.03%
2019/12/04	10	60.65	19	60.58	60.00	-9	3,623	-0.25%
2019/12/03	16	60.43	21.1	60.76	60.50	-5.1	3,554	-0.14%
2019/12/02	0	0.00	6	57.40	57.10	-6	3,278	-0.18%
2019/11/29	3	57.50	2	56.65	56.70	1	3,289	0.03%
2019/11/28	5	57.40	2	57.55	57.20	3	3,378	0.09%
2019/11/27	1	58.40	3	57.77	58.10	-2	3,546	-0.06%
2019/11/26	11	57.23	4	57.35	57.20	7	3,513	0.20%
2019/11/25	1	55.30	0	0.00	55.60	1	3,502	0.03%
2019/11/22	0.1	55.10	0	0.00	55.00	0.1	3,514	0.00%
2019/11/21	1	54.30	0	0.00	54.70	1	3,549	0.03%
2019/11/20	4	55.65	3	55.93	55.40	1	3,538	0.03%
2019/11/18	1	56.50	1	56.90	56.60	0	3,543	0.00%
2019/11/15	1	56.50	1	56.70	56.80	0	3,554	0.00%
2019/11/14	1	57.00	17	56.60	56.60	-16	3,565	-0.45%
2019/11/13	2	58.25	3	57.97	57.20	-1	3,560	-0.03%
2019/11/12	4	55.23	2	55.50	55.90	2	3,506	0.06%
2019/11/11	6	55.87	1	54.70	54.70	5	3,513	0.14%
2019/11/08	2	57.40	2	57.25	57.30	0	3,494	0.00%
2019/11/07	2	57.85	12	57.68	57.50	-10	3,502	-0.29%
2019/11/06	13	59.25	1	58.20	58.80	12	3,506	0.34%
2019/11/05	0	0.00	2	58.80	58.70	-2	3,522	-0.06%
2019/11/04	7	58.84	3	58.73	58.70	4	3,549	0.11%
2019/11/01	3	58.87	1	58.60	58.70	2	3,585	0.06%
2019/10/31	12	61.15	11	60.33	59.90	1	3,564	0.03%
2019/10/29	1	61.00	1	61.70	59.80	0	3,573	0.00%
2019/10/28	3	61.43	2	60.95	60.90	1	3,698	0.03%
2019/10/25	11	62.05	3	61.87	61.30	8	3,693	0.22%
2019/10/24	25	62.23	30	61.76	62.00	-5	3,672	-0.14%
2019/10/23	1	60.80	0	0.00	60.80	1	3,605	0.03%
2019/10/22	2	61.15	1	60.70	60.70	1	3,608	0.03%
2019/10/21	21	61.76	18	61.36	61.50	3	3,595	0.08%
2019/10/18	1	59.70	1	59.80	59.70	0	3,504	0.00%
2019/10/17	1	59.10	2	58.80	59.90	-1	3,499	-0.03%
2019/10/16	7	59.86	1	59.30	59.40	6	3,496	0.17%
2019/10/15	2	61.00	4	61.73	61.20	-2	3,445	-0.06%
2019/10/14	4	61.58	13	61.02	60.90	-9	3,342	-0.27%
2019/10/09	1	60.90	9	60.40	60.80	-8	3,319	-0.24%
2019/10/08	5	60.06	8	61.03	59.80	-3	3,280	-0.09%
2019/10/07	5	61.52	2	61.20	60.50	3	3,234	0.09%
2019/10/04	23	61.12	26	60.08	60.40	-3	3,199	-0.09%
2019/10/03	37	59.77	14	59.99	60.30	23	3,164	0.73%
2019/10/02	17	60.72	45	61.20	60.80	-28	3,158	-0.89%
2019/10/01	98	61.81	160	61.27	61.70	-62	3,055	-2.03%	大賣/
2019/09/27	129	59.15	32	59.00	59.70	97	2,837	3.42%	大買/
2019/09/26	33	56.80	29	57.01	56.80	4	2,554	0.16%
2019/09/23	0	0.00	2	54.85	54.90	-2	2,358	-0.08%
2019/09/20	0	0.00	2	54.40	54.40	-2	2,380	-0.08%
2019/09/19	1	54.60	1	54.30	54.30	0	2,388	0.00%
2019/09/18	0	0.00	5	54.56	54.60	-5	2,424	-0.21%
2019/09/17	5	55.24	2	55.55	54.80	3	2,495	0.12%
2019/09/16	1	54.60	1	54.20	54.30	0	2,507	0.00%
2019/09/12	0	0.00	3	54.90	54.40	-3	2,709	-0.11%
2019/09/11	2	53.90	3	53.87	54.30	-1	2,733	-0.04%
2019/09/10	1	53.60	1	53.50	53.50	0	2,749	0.00%
2019/09/09	2	54.00	4	53.90	53.60	-2	2,785	-0.07%
2019/09/06	3	55.07	9	54.76	54.40	-6	2,813	-0.21%
2019/09/05	11	56.64	16	55.99	55.40	-5	2,799	-0.18%
2019/09/03	1	54.90	0	0.00	54.90	1	2,772	0.04%
2019/09/02	19	56.38	5	56.00	55.70	14	2,768	0.51%
2019/08/30	14	54.21	24	55.10	55.50	-10	2,728	-0.37%
2019/08/29	3	51.00	1	50.60	50.80	2	2,588	0.08%
2019/08/28	2	51.20	3	51.30	51.00	-1	2,681	-0.04%
2019/08/27	4	50.25	2	49.83	49.95	2	2,687	0.07%
2019/08/26	7	51.47	4	51.20	50.40	3	2,699	0.11%
2019/08/23	1	53.90	1	53.50	53.40	0	2,700	0.00%
2019/08/22	2	53.90	0	0.00	53.40	2	2,760	0.07%
2019/08/21	1	54.20	0	0.00	54.40	1	2,823	0.04%
2019/08/20	0	0.00	1	54.60	54.10	-1	2,937	-0.03%
2019/08/19	2	54.80	6	53.82	54.90	-4	2,962	-0.14%
2019/08/16	3	52.67	1	53.00	53.30	2	3,011	0.07%
2019/08/15	1	52.30	4	52.70	52.30	-3	3,164	-0.09%
2019/08/14	1	55.00	1	54.00	53.90	0	3,327	0.00%
2019/08/13	2	54.60	0	0.00	54.10	2	3,330	0.06%
2019/08/12	0	0.00	5	55.30	55.30	-5	3,338	-0.15%
2019/08/08	2	54.65	6	55.05	54.80	-4	3,355	-0.12%
2019/08/07	18	54.74	4	54.55	54.10	14	3,384	0.41%
2019/08/06	1	56.30	3	56.80	56.70	-2	3,379	-0.06%
2019/08/05	4	59.38	4	60.30	58.70	0	3,380	0.00%
2019/08/02	1	62.10	1	62.00	61.50	0	3,378	0.00%
2019/08/01	3	63.33	7	62.26	63.00	-4	3,399	-0.12%
2019/07/31	6	63.20	6	63.38	62.80	0	3,433	0.00%
2019/07/30	14	63.94	39	63.55	63.30	-25	3,413	-0.73%
2019/07/29	0	0.00	41	61.51	61.50	-41	3,285	-1.25%
2019/07/26	1	62.00	1	62.30	62.00	0	3,304	0.00%
2019/07/25	0	0.00	3	61.60	62.00	-3	3,310	-0.09%
2019/07/24	1	61.70	2	62.30	61.70	-1	3,357	-0.03%
2019/07/23	6	61.22	1	61.20	61.10	5	3,424	0.15%
2019/07/22	9	60.39	3	60.43	60.20	6	3,426	0.18%
2019/07/19	4	61.25	1	61.30	61.20	3	3,447	0.09%
2019/07/18	2	61.20	1	61.10	61.00	1	3,461	0.03%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/16	1	63.50	0	0.00	63.10	1	3,515	0.03%
2019/07/15	4	62.43	3	62.87	62.70	1	3,559	0.03%
2019/07/12	7	63.43	5	63.30	63.60	2	3,669	0.05%
2019/07/11	4	63.88	6	63.85	63.30	-2	3,844	-0.05%
2019/07/10	7	63.47	10	63.74	63.70	-3	3,869	-0.08%
2019/07/09	6	67.28	5	67.20	67.10	1	3,870	0.03%
2019/07/08	31	69.24	19	68.83	68.30	12	3,891	0.31%
2019/07/05	10	70.62	34	70.49	70.30	-24	4,010	-0.60%
2019/07/04	24	70.46	41	70.24	70.10	-17	4,133	-0.41%
2019/07/03	67	68.82	7	68.54	68.10	60	4,279	1.40%
2019/07/02	13	67.87	3	68.10	67.70	10	4,259	0.23%
2019/07/01	7	67.67	4	67.83	67.80	3	4,317	0.07%
2019/06/28	0	0.00	1	66.70	66.50	-1	4,294	-0.02%
2019/06/27	4	66.78	9	67.02	66.60	-5	4,358	-0.11%
2019/06/26	3	66.50	1	66.60	66.60	2	4,468	0.04%
2019/06/25	7	67.00	6	66.67	66.30	1	4,476	0.02%
2019/06/24	13	67.12	7	67.27	67.60	6	4,471	0.13%
2019/06/21	9	66.12	12	65.82	66.00	-3	4,425	-0.07%
2019/06/20	31	66.56	27	66.84	66.50	4	4,435	0.09%
2019/06/19	17	64.38	10	64.47	64.50	7	4,492	0.16%
2019/06/18	9	64.81	10	64.38	63.60	-1	4,496	-0.02%
2019/06/17	8	64.05	2	64.60	64.90	6	4,512	0.13%
2019/06/14	3	63.50	16	63.83	63.50	-13	4,501	-0.29%
2019/06/13	15	62.57	0	0.00	62.40	15	4,489	0.33%
2019/06/12	0	0.00	4	63.58	62.90	-4	4,576	-0.09%
2019/06/11	1	63.00	5	62.66	63.40	-4	4,600	-0.09%
2019/06/10	3	63.13	2	62.80	62.90	1	4,604	0.02%
2019/06/06	10	62.49	9	62.30	61.80	1	4,652	0.02%
2019/06/05	7	65.63	14	64.43	64.10	-7	4,644	-0.15%
2019/06/04	5	65.86	116	65.22	65.10	-111	4,667	-2.38%	大賣/鉅額交易
2019/06/03	1	64.40	6	63.72	64.40	-5	4,618	-0.11%
2019/05/31	2	64.40	2	63.90	63.80	0	4,631	0.00%
2019/05/30	6	63.93	6	63.38	63.90	0	4,632	0.00%
2019/05/29	17	62.42	10	62.92	63.50	7	4,663	0.15%
2019/05/28	107	62.88	116	63.07	62.70	-9	4,810	-0.19%	大買/大賣/
2019/05/27	113	66.08	12	65.73	65.20	101	4,898	2.06%	大買/鉅額交易
2019/05/24	3	64.57	8	64.89	64.40	-5	4,895	-0.10%
2019/05/23	17	64.55	17	64.67	64.10	0	5,218	0.00%
2019/05/22	41	66.98	38	66.24	65.90	3	5,268	0.06%
2019/05/21	24	64.48	60	64.88	66.00	-36	5,385	-0.67%
2019/05/20	5	62.06	17	61.69	61.40	-12	5,363	-0.22%
2019/05/17	7	61.57	10	61.50	61.60	-3	5,665	-0.05%
2019/05/16	36	62.85	7	62.64	61.40	29	5,849	0.50%
2019/05/15	22	62.20	10	62.50	63.50	12	6,244	0.19%
2019/05/14	4	58.43	2	59.30	60.40	2	6,722	0.03%
2019/05/13	15	61.05	4	60.80	60.10	11	6,998	0.16%
2019/05/10	6	64.05	4	62.78	62.70	2	6,989	0.03%
2019/05/09	9	64.16	3	65.10	63.60	6	6,969	0.09%
2019/05/08	18	66.13	3	66.37	66.20	15	6,954	0.22%
2019/05/07	0	0.00	1	69.40	68.80	-1	6,982	-0.01%
2019/05/06	5	68.50	3	69.03	68.20	2	7,101	0.03%
2019/05/03	3	70.57	43	70.99	71.00	-40	7,100	-0.56%
2019/05/02	1	69.40	31	69.98	70.00	-30	7,104	-0.42%
2019/04/30	6	68.48	4	69.38	69.70	2	7,143	0.03%
2019/04/29	42	70.32	1	68.60	69.00	41	7,263	0.56%
2019/04/26	42	72.44	1	72.30	72.20	41	7,232	0.57%
2019/04/25	3	72.00	1	72.10	72.90	2	7,294	0.03%
2019/04/24	6	73.05	5.9	73.29	73.20	0.1	7,325	0.00%
2019/04/23	7	73.66	1	73.80	73.60	6	7,418	0.08%
2019/04/22	3	75.97	2	75.95	75.70	1	7,419	0.01%
2019/04/19	1	75.70	4	75.85	76.00	-3	7,626	-0.04%
2019/04/18	14	77.40	28	76.76	75.60	-14	7,724	-0.18%
2019/04/17	31	77.87	32	77.26	76.80	-1	7,822	-0.01%
2019/04/16	6	75.97	5	75.70	75.70	1	7,674	0.01%
2019/04/15	5	75.70	5	75.90	75.60	0	7,676	0.00%
2019/04/12	9	76.86	8	76.76	75.00	1	7,733	0.01%
2019/04/11	9	77.34	21	77.75	76.60	-12	7,723	-0.16%
2019/04/10	25	77.50	18	77.30	76.80	7	7,584	0.09%
2019/04/09	104	78.11	93	77.23	76.60	11	7,474	0.15%	大買/
2019/04/08	4	74.53	8	74.85	73.60	-4	7,278	-0.05%
2019/04/03	10	74.06	5	74.40	74.40	5	7,305	0.07%
2019/04/02	4	73.70	2	73.15	72.60	2	7,269	0.03%
2019/04/01	8	73.61	9	73.93	73.20	-1	7,294	-0.01%
2019/03/29	13	75.03	23	74.72	74.00	-10	7,264	-0.14%
2019/03/28	0	0.00	5	73.04	73.10	-5	7,276	-0.07%
2019/03/27	1	72.70	2	73.50	73.40	-1	7,382	-0.01%
2019/03/26	3	72.73	8	72.66	72.30	-5	7,429	-0.07%
2019/03/25	7	72.54	3	72.93	72.00	4	7,489	0.05%
2019/03/22	25	75.38	19	75.21	74.70	6	7,512	0.08%
2019/03/21	2	72.60	3	72.87	72.80	-1	7,397	-0.01%
2019/03/20	5	72.06	1	72.20	72.30	4	7,516	0.05%
2019/03/19	4	71.75	3	71.73	71.30	1	7,632	0.01%
2019/03/18	3	71.87	0	0.00	71.90	3	7,771	0.04%
2019/03/15	19	72.59	13	72.28	71.60	6	7,938	0.08%
2019/03/14	5	71.48	1	72.40	71.00	4	8,057	0.05%
2019/03/13	1	71.50	3	71.70	71.90	-2	8,353	-0.02%
2019/03/11	2	70.60	7	70.57	71.50	-5	8,893	-0.06%
2019/03/08	4	69.25	13	68.85	69.60	-9	8,968	-0.10%
2019/03/07	4	69.93	4	70.73	70.50	0	9,192	0.00%
2019/03/06	9	73.06	2	73.00	72.40	7	9,738	0.07%
2019/03/05	15	72.39	4	72.60	72.20	11	10,232	0.11%
2019/03/04	5	72.96	4	72.50	73.60	1	10,311	0.01%
2019/02/27	17	72.71	10	73.19	71.80	7	10,333	0.07%
2019/02/26	7	77.37	10	77.65	76.30	-3	10,247	-0.03%
2019/02/25	8	77.30	11	77.19	76.50	-3	10,412	-0.03%
2019/02/22	40	78.93	34	78.79	77.10	6	10,600	0.06%
2019/02/21	6	76.93	8	77.10	78.10	-2	10,469	-0.02%
2019/02/20	19	77.98	23	77.90	76.70	-4	10,503	-0.04%
2019/02/19	10	76.75	14	76.31	76.10	-4	10,694	-0.04%
2019/02/18	59	76.71	71	76.85	76.60	-12	10,690	-0.11%
2019/02/15	18	73.70	14	73.91	73.60	4	10,588	0.04%
2019/02/14	62	76.87	70	76.85	76.40	-8	10,592	-0.08%
2019/02/13	61	73.77	63	74.73	75.90	-2	10,412	-0.02%
2019/02/12	8	66.08	21	66.26	69.00	-13	10,240	-0.13%
2019/02/11	8	62.53	0	0.00	62.80	8	10,454	0.08%
2019/01/30	2	62.30	7	62.14	61.90	-5	10,752	-0.05%
2019/01/29	0	0.00	3	62.00	62.10	-3	11,015	-0.03%
2019/01/28	13	63.68	11	63.97	62.80	2	11,318	0.02%
2019/01/25	15	63.38	7	63.67	63.30	8	11,926	0.07%
2019/01/24	2	62.35	1	62.00	62.00	1	12,113	0.01%
2019/01/23	2	61.95	4	62.10	62.50	-2	12,250	-0.02%
2019/01/22	2	62.95	3	62.67	62.60	-1	12,402	-0.01%
2019/01/21	15	64.14	16	64.13	63.70	-1	12,520	-0.01%
2019/01/18	6	61.80	6	62.05	62.20	0	12,571	0.00%
2019/01/17	6	62.48	2	61.10	61.20	4	12,676	0.03%
2019/01/16	3	61.93	76	62.00	61.80	-73	12,751	-0.57%
2019/01/15	17	61.92	89	62.04	61.90	-72	12,833	-0.56%
2019/01/14	21	60.78	7	60.94	60.80	14	12,870	0.11%
2019/01/11	43	62.75	48	61.66	61.00	-5	13,041	-0.04%
2019/01/10	36	61.14	14	60.46	60.60	22	12,973	0.17%
2019/01/09	16	59.73	26	61.66	61.90	-10	13,042	-0.08%
2019/01/08	2	56.95	5	56.86	57.30	-3	13,120	-0.02%
2019/01/07	10	56.74	5	56.82	56.60	5	13,515	0.04%
2019/01/04	12	55.23	5	55.04	54.90	7	13,604	0.05%
2019/01/03	5	58.26	3	59.20	57.10	2	13,685	0.01%
2019/01/02	4	60.00	3	59.23	59.00	1	13,958	0.01%
2018/12/28	1	59.80	2	60.15	59.90	-1	14,233	-0.01%
2018/12/27	12	61.43	12	60.86	60.50	0	14,413	0.00%
2018/12/26	8	61.05	17	61.30	59.00	-9	14,462	-0.06%
2018/12/25	3	60.03	7	59.96	60.10	-4	14,485	-0.03%
2018/12/24	6	61.72	3	61.37	62.10	3	14,527	0.02%
2018/12/22	2	61.60	1	61.60	61.30	1	14,512	0.01%
2018/12/21	35	61.68	34	60.11	63.00	1	14,582	0.01%
2018/12/20	7	60.91	11	61.34	60.00	-4	14,517	-0.03%
2018/12/19	11	65.40	1	64.30	63.60	10	14,507	0.07%
2018/12/18	6	64.35	5	63.74	63.90	1	14,503	0.01%
2018/12/17	49	65.86	47	66.03	65.60	2	14,519	0.01%
2018/12/14	31	65.17	26	65.95	65.50	5	14,576	0.03%
2018/12/13	12	67.43	7	66.96	67.10	5	14,561	0.03%
2018/12/12	12	68.74	15	68.87	68.80	-3	14,521	-0.02%
2018/12/11	35	68.15	35	66.99	66.70	0	14,434	0.00%
2018/12/10	7	65.71	11	65.78	67.20	-4	14,491	-0.03%
2018/12/07	11	69.10	15	68.77	69.70	-4	14,415	-0.03%
2018/12/06	67	70.61	61	68.89	67.30	6	14,448	0.04%
2018/12/05	22	73.20	27	72.74	73.00	-5	14,263	-0.04%
2018/12/04	33	77.70	33	76.72	75.50	0	14,275	0.00%
2018/12/03	15	73.23	22	76.13	76.40	-7	14,102	-0.05%
2018/11/30	37	69.51	30	69.49	69.50	7	14,155	0.05%
2018/11/29	64	68.17	89	68.40	68.10	-25	14,093	-0.18%
2018/11/28	37	62.49	65	63.38	65.30	-28	13,716	-0.20%
2018/11/27	13	58.90	24	58.99	59.40	-11	13,348	-0.08%
2018/11/26	23	58.62	14	58.52	58.60	9	13,347	0.07%
2018/11/23	37	57.79	31	57.28	57.80	6	13,458	0.04%
2018/11/22	61	59.60	97	59.23	57.00	-36	13,528	-0.27%
2018/11/21	52	58.67	49	58.60	59.40	3	13,579	0.02%
2018/11/20	60	57.84	46	57.85	57.30	14	13,537	0.10%
2018/11/19	23	57.27	10	57.16	57.10	13	13,560	0.10%
2018/11/16	56	57.42	57	57.53	56.40	-1	13,824	-0.01%
2018/11/15	26	54.54	30	54.80	55.00	-4	13,509	-0.03%
2018/11/14	23	55.47	24	54.96	54.00	-1	13,510	-0.01%
2018/11/13	16	53.81	15	54.45	55.10	1	13,492	0.01%
2018/11/12	48	55.43	42	55.60	55.60	6	13,591	0.04%
2018/11/09	29	57.16	36	57.41	57.70	-7	13,746	-0.05%
2018/11/08	59	60.03	66	57.70	56.20	-7	13,654	-0.05%
2018/11/07	51	55.23	46	56.05	58.80	5	13,455	0.04%
2018/11/06	59	57.08	25	55.46	53.50	34	13,424	0.25%
2018/11/05	67	56.51	57	57.68	58.00	10	13,464	0.07%
2018/11/02	41	56.82	48	58.45	56.40	-7	13,495	-0.05%
2018/11/01	16	52.13	39	53.99	54.60	-23	13,223	-0.17%
2018/10/31	6	48.97	10	49.07	49.65	-4	13,172	-0.03%
2018/10/30	23	46.25	17	46.07	45.15	6	13,202	0.05%
2018/10/29	2	49.50	7	48.56	48.30	-5	13,405	-0.04%
2018/10/26	25	49.30	13	49.08	49.05	12	13,523	0.09%
2018/10/25	7	49.64	7	48.39	47.80	0	13,503	0.00%
2018/10/24	7	54.37	5	54.44	53.00	2	13,826	0.01%
2018/10/23	12	57.39	12	56.62	54.70	0	13,862	0.00%
2018/10/22	12	57.94	19	57.82	58.40	-7	13,929	-0.05%
2018/10/19	19	55.57	15	56.31	57.90	4	14,209	0.03%
2018/10/18	23	57.71	35	58.04	58.00	-12	14,162	-0.08%
2018/10/17	29	58.29	18	58.19	56.90	11	14,390	0.08%
2018/10/16	124	58.42	112	57.80	57.80	12	14,596	0.08%	大買/大賣/
2018/10/15	42	57.68	16	58.19	57.80	26	14,590	0.18%
2018/10/12	21	51.47	5	54.32	54.90	16	14,413	0.11%
2018/10/11	8	51.16	11	51.06	49.95	-3	14,518	-0.02%
2018/10/09	15	55.84	12	54.57	55.50	3	14,567	0.02%
2018/10/08	24	56.51	15	56.77	56.10	9	14,440	0.06%
2018/10/05	8	62.30	5	65.90	61.90	3	14,459	0.02%
2018/10/04	19	70.38	10	68.79	68.70	9	14,508	0.06%
2018/10/03	66	74.56	69	75.51	70.00	-3	14,560	-0.02%
2018/10/02	8	77.54	2	77.05	75.80	6	14,654	0.04%
2018/10/01	3	76.37	2	76.30	76.30	1	14,752	0.01%
2018/09/28	16	76.91	18	77.13	76.50	-2	15,013	-0.01%
2018/09/27	2	79.85	11.2	80.02	77.70	-9.2	15,134	-0.06%
2018/09/26	24	81.02	25	80.97	80.30	-1	15,307	-0.01%
2018/09/25	5	79.56	3	80.33	79.60	2	15,622	0.01%
2018/09/21	41	79.04	28	79.16	79.90	13	15,790	0.08%
2018/09/20	12	79.02	4	77.40	77.40	8	15,855	0.05%
2018/09/19	7	81.56	21	79.23	78.00	-14	15,957	-0.09%
2018/09/18	12	80.98	10	80.49	80.30	2	15,856	0.01%
2018/09/17	16	83.46	4	84.05	83.60	12	15,751	0.08%
2018/09/14	19	83.44	18	84.34	84.40	1	15,694	0.01%
2018/09/13	5	82.68	5	80.78	80.50	0	15,481	0.00%
2018/09/12	49	81.32	47	83.36	81.80	2	15,370	0.01%
2018/09/11	150	89.30	151	86.79	86.60	-1	15,159	-0.01%	大買/大賣/
2018/09/10	97	89.80	95	89.36	88.40	2	15,010	0.01%
2018/09/07	15	88.86	16	86.81	88.60	-1	14,819	-0.01%
2018/09/06	32	93.37	15	93.63	91.00	17	14,583	0.12%
2018/09/05	27	94.02	25	94.70	93.50	2	14,461	0.01%
2018/09/04	15	92.59	21	93.53	93.50	-6	14,730	-0.04%
2018/09/03	9	91.42	7	89.66	90.80	2	14,981	0.01%
2018/08/31	16	97.72	11	97.63	97.50	5	15,276	0.03%
2018/08/30	5	98.18	10	98.49	98.80	-5	15,272	-0.03%
2018/08/29	106	97.12	106	97.72	97.20	0	15,241	0.00%	大買/大賣/
2018/08/28	59	97.97	54	97.87	96.00	5	15,145	0.03%
2018/08/27	11	92.93	14	93.89	95.80	-3	14,889	-0.02%
2018/08/24	10	86.94	9	87.14	87.10	1	14,728	0.01%
2018/08/23	65	88.43	60	90.56	85.00	5	14,686	0.03%
2018/08/22	8	92.31	6	92.42	91.80	2	14,458	0.01%
2018/08/21	12	95.15	12	95.08	94.50	0	14,496	0.00%
2018/08/20	17	94.65	15	93.97	96.00	2	14,706	0.01%
2018/08/17	117	97.46	118	98.68	93.20	-1	14,600	-0.01%	大買/大賣/
2018/08/16	123	97.99	118	97.26	96.50	5	14,343	0.03%	大買/大賣/
2018/08/15	21	94.54	22	94.76	93.70	-1	14,006	-0.01%
2018/08/14	65	95.18	68	93.95	99.10	-3	13,826	-0.02%
2018/08/13	40	96.01	38	93.06	91.40	2	13,564	0.01%
2018/08/10	48	106.42	85	104.71	101.50	-37	13,345	-0.28%
2018/08/09	166	112.30	108	111.01	111.00	58	13,078	0.44%	大買/大賣/
2018/08/08	53	116.75	50	113.27	111.00	3	12,792	0.02%
2018/08/07	40	109.88	47	111.23	116.50	-7	12,515	-0.06%
2018/08/06	6	108.83	8	107.75	106.00	-2	12,378	-0.02%
2018/08/03	10	104.65	17	105.94	108.50	-7	12,942	-0.05%
2018/08/02	16	105.03	7.6	105.48	104.50	8.4	13,054	0.06%
2018/08/01	18	113.06	18	114.72	112.00	0	13,076	0.00%
2018/07/31	35	110.99	37	111.68	113.50	-2	13,251	-0.02%
2018/07/30	24	116.73	5	118.40	112.50	19	13,021	0.15%
2018/07/27	35	125.50	38	125.83	125.00	-3	13,037	-0.02%
2018/07/26	24	120.90	32	121.70	125.00	-8	12,983	-0.06%
2018/07/25	4	114.75	10	114.30	116.00	-6	12,712	-0.05%
2018/07/24	42	113.31	35	113.04	114.50	7	12,613	0.06%
2018/07/23	17	107.71	25	108.56	112.00	-8	12,326	-0.06%
2018/07/20	14	107.75	27	108.67	102.00	-13	11,957	-0.11%
2018/07/19	10	113.20	11	112.95	113.00	-1	11,726	-0.01%
2018/07/18	8	125.13	2	122.25	114.50	6	11,576	0.05%
2018/07/17	11	127.00	27	125.65	126.00	-16	11,432	-0.14%
2018/07/16	47	134.66	33	136.24	129.00	14	11,294	0.12%
2018/07/13	39	141.55	34	139.29	137.00	5	11,314	0.04%
2018/07/12	8	135.75	13	136.42	141.50	-5	11,102	-0.05%
2018/07/11	15	130.30	14	130.86	129.00	1	11,253	0.01%
2018/07/10	7	132.43	9	131.83	137.00	-2	11,309	-0.02%
2018/07/09	17	129.18	18	129.81	127.00	-1	11,156	-0.01%
2018/07/06	40	129.61	38	125.72	124.00	2	11,024	0.02%
2018/07/05	30	132.83	20	132.13	127.00	10	10,757	0.09%
2018/07/04	48	132.18	44	133.33	135.50	4	10,634	0.04%
2018/07/03	20	134.05	24	134.58	135.00	-4	10,392	-0.04%
2018/07/02	4	125.75	16	125.79	130.00	-12	9,974	-0.12%
2018/06/29	6	118.75	8	118.94	118.50	-2	9,761	-0.02%
2018/06/28	48	115.74	42	117.73	113.50	6	9,638	0.06%
2018/06/26	0	0.00	3	108.50	108.50	-3	9,576	-0.03%
2018/06/21	0	0.00	3	100.00	98.40	-3	9,867	-0.03%
2018/06/20	0	0.00	1	98.00	98.00	-1	10,072	-0.01%
2018/06/15	2	108.50	0	0.00	111.00	2	10,374	0.02%
2018/06/14	120	106.00	3	109.67	111.50	117	10,494	1.11%	大買/鉅額交易
2018/06/13	0	0.00	1	106.00	106.00	-1	10,469	-0.01%
2018/06/12	61	122.10	34	118.49	117.50	27	10,462	0.26%
2018/06/11	54	115.75	46	118.26	121.50	8	10,078	0.08%
2018/06/08	37	104.64	42	107.56	110.50	-5	9,620	-0.05%
2018/06/07	2	99.30	1	100.50	100.50	1	9,151	0.01%
2018/06/06	2	88.95	13	88.91	91.40	-11	9,048	-0.12%
2018/06/05	24	83.43	24	82.15	83.10	0	8,885	0.00%
2018/06/04	12	83.63	10	84.09	83.80	2	8,791	0.02%
2018/06/01	11	81.62	22	81.84	81.60	-11	8,678	-0.13%
2018/05/31	22	82.90	14	83.12	80.50	8	8,610	0.09%
2018/05/30	17	84.65	26	84.46	82.90	-9	8,463	-0.11%
2018/05/29	22	89.02	13	88.43	87.50	9	8,294	0.11%
2018/05/28	13	86.36	16	84.76	88.30	-3	8,104	-0.04%
2018/05/25	10	81.64	11	81.17	83.20	-1	7,759	-0.01%
2018/05/24	6	77.90	3	75.87	77.80	3	7,697	0.04%
2018/05/23	6	75.23	11	75.40	76.00	-5	7,684	-0.07%
2018/05/22	19	81.90	4	81.73	81.00	15	7,632	0.20%
2018/05/21	8	76.23	4	77.03	79.20	4	7,568	0.05%
2018/05/18	5	73.00	5	70.50	72.00	0	7,525	0.00%
2018/05/17	1	72.00	1	71.60	71.60	0	7,472	0.00%
2018/05/16	5	79.76	2	81.00	79.50	3	7,454	0.04%
2018/05/15	3	84.43	10	83.02	83.00	-7	7,414	-0.09%
2018/05/14	9	81.34	12	81.61	82.50	-3	7,340	-0.04%
2018/05/11	60	83.92	45	83.28	78.10	15	7,240	0.21%
2018/05/10	10	79.75	11	80.95	81.90	-1	6,556	-0.02%
2018/05/09	19	71.05	17	72.81	74.50	2	6,089	0.03%
2018/05/08	33	66.17	28	66.96	67.80	5	5,792	0.09%
2018/05/07	8	63.34	14	63.49	64.90	-6	5,424	-0.11%
2018/05/04	15	60.10	10	59.86	59.00	5	5,194	0.10%
2018/05/03	9	56.90	6	57.60	58.30	3	5,012	0.06%
2018/05/02	4	56.08	13	57.62	58.10	-9	4,902	-0.18%
2018/04/30	2	53.10	1	52.40	53.10	1	4,896	0.02%
2018/04/27	21	55.80	52	54.13	55.60	-31	4,914	-0.63%
2018/04/26	0.2	50.90	0	0.00	51.00	0.2	4,957	0.00%
2018/04/25	6	51.83	6	52.52	52.40	0	4,934	0.00%
2018/04/24	15	54.90	5	54.44	53.80	10	4,885	0.20%
2018/04/23	32	58.43	8	58.60	58.00	24	4,803	0.50%
2018/04/20	4	57.60	1	59.00	57.10	3	4,745	0.06%
2018/04/19	20	60.65	25	60.75	58.60	-5	4,687	-0.11%
2018/04/18	7	57.66	1	56.70	57.80	6	4,472	0.13%
2018/04/17	25	58.32	23.6	57.42	56.70	1.4	4,396	0.03%
2018/04/16	9	55.69	11	56.84	58.00	-2	4,006	-0.05%
2018/04/13	2	53.75	3	52.80	52.80	-1	3,838	-0.03%
2018/04/12	3	54.10	2	52.90	52.80	1	3,967	0.03%
2018/04/11	5	54.76	4	53.95	52.50	1	4,005	0.02%
2018/04/10	1	53.60	3	54.40	53.40	-2	4,108	-0.05%
2018/04/02	2	51.80	28	51.38	51.20	-26	4,176	-0.62%
2018/03/31	3	51.73	3	51.17	51.00	0	4,171	0.00%
2018/03/30	11	54.53	10	52.85	51.60	1	4,201	0.02%
2018/03/29	21	53.14	2.1	53.42	52.80	18.9	4,121	0.46%
2018/03/28	16	53.83	12	53.00	52.80	4	4,244	0.09%
2018/03/27	1	52.70	14	51.93	54.70	-13	4,394	-0.30%
2018/03/26	6	49.65	5	50.20	50.00	1	4,284	0.02%
2018/03/23	22	51.05	9	50.59	50.40	13	4,280	0.30%
2018/03/22	11	51.40	14.9	51.29	51.00	-3.9	4,205	-0.09%
2018/03/21	0	0.00	1	47.50	48.10	-1	4,166	-0.02%
2018/03/20	0	0.00	3	46.30	45.05	-3	4,033	-0.07%
2018/03/16	1	44.50	0	0.00	44.30	1	3,940	0.03%
2018/03/15	2	44.30	5	44.19	45.50	-3	3,915	-0.08%
2018/03/14	0.3	42.60	0	0.00	42.75	0.3	3,848	0.01%
2018/03/13	1	42.50	0	0.00	42.60	1	3,873	0.03%
2018/03/09	3	42.53	0	0.00	42.50	3	3,900	0.08%
2018/03/06	2	43.00	0	0.00	42.75	2	3,992	0.05%
2018/03/05	0.9	43.55	3	45.25	43.65	-2.1	4,016	-0.05%
2018/02/27	3	43.00	3	42.87	42.90	0	4,388	0.00%
2018/02/26	0	0.00	9	43.59	43.50	-9	4,529	-0.20%
2018/02/23	2	45.45	6	45.28	43.15	-4	4,519	-0.09%
2018/02/07	1	42.30	7	42.00	42.00	-6	4,637	-0.13%
2018/02/06	7	42.24	14	40.32	40.30	-7	4,610	-0.15%
2018/02/05	0	0.00	1	44.25	44.70	-1	4,547	-0.02%
2018/02/02	1	44.40	1	45.30	45.10	0	4,535	0.00%
2018/01/31	0	0.00	1	44.00	44.00	-1	4,489	-0.02%
2018/01/29	0	0.00	1	43.90	44.95	-1	4,479	-0.02%
2018/01/26	1	43.50	1	44.30	43.30	0	4,482	0.00%
2018/01/25	2	44.95	0	0.00	44.30	2	4,479	0.04%
2018/01/24	1	47.00	0	0.00	45.75	1	4,462	0.02%
2018/01/23	10	45.35	7	44.94	44.95	3	4,327	0.07%
2018/01/22	3	45.37	7	44.68	45.95	-4	4,281	-0.09%
2018/01/18	1	42.15	0	0.00	41.60	1	4,152	0.02%
2018/01/17	2	41.50	0	0.00	41.45	2	4,178	0.05%
2018/01/16	2	42.13	1	42.25	42.40	1	4,167	0.02%
2018/01/15	0	0.00	8	41.36	41.35	-8	4,170	-0.19%
2018/01/12	1	42.55	0	0.00	42.40	1	4,154	0.02%
2018/01/11	3	43.23	2	43.63	42.50	1	4,154	0.02%
2018/01/10	5	42.95	6	42.93	42.95	-1	4,151	-0.02%
2018/01/09	4.2	43.05	1	43.80	43.80	3.2	4,210	0.08%
2018/01/08	8.1	44.72	10	44.89	44.70	-1.9	4,152	-0.05%
2018/01/05	7	41.99	17.9	42.51	43.40	-10.9	4,013	-0.27%
2018/01/04	21	41.65	17.1	41.59	41.55	3.9	3,936	0.10%
2018/01/03	8	40.67	21	40.72	40.85	-13	3,841	-0.34%
2018/01/02	12	38.65	1	38.20	38.65	11	3,734	0.29%