信昌電 (6173)-永豐金-嘉義券商分點個股進出

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

信昌電

(6173)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

信昌電 (6173)籌碼相關－永豐金-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	43.50	43.15	-1	356	-0.28%
2024/11/18	1	42.35	2	42.55	42.35	-1	374	-0.27%
2024/11/15	1	43.10	1	43.50	42.80	0	376	0.00%
2024/11/14	1	42.85	0	0.00	42.75	1	382	0.26%
2024/11/08	1	45.80	0	0.00	44.90	1	405	0.25%
2024/11/07	0	0.00	1	45.60	45.70	-1	414	-0.24%
2024/11/04	1	45.10	0	0.00	45.10	1	451	0.22%
2024/11/01	0	0.00	1	45.35	45.35	-1	477	-0.21%
2024/10/25	0	0.00	1	47.90	48.00	-1	506	-0.20%
2024/10/07	0	0.00	0.1	48.00	48.00	-0.1	1,177	-0.01%
2024/09/26	1	48.75	1	50.00	48.55	0	1,295	0.00%
2024/09/12	0	0.00	1	47.05	48.25	-1	2,053	-0.05%
2024/09/09	0	0.00	2	45.35	45.70	-2	2,106	-0.09%
2024/09/06	1	45.70	2	45.88	45.95	-1	2,112	-0.05%
2024/09/05	1	45.35	1	46.70	45.30	0	2,114	0.00%
2024/09/04	1	45.90	0	0.00	45.90	1	2,113	0.05%
2024/09/03	1	48.40	0	0.00	48.25	1	2,115	0.05%
2024/09/02	1	48.80	0	0.00	49.00	1	2,118	0.05%
2024/08/30	0	0.00	1	48.95	48.70	-1	2,120	-0.05%
2024/08/29	0	0.00	3	48.23	48.35	-3	2,126	-0.14%
2024/08/28	2	48.33	1	48.50	48.25	1	2,136	0.05%
2024/08/23	1	47.65	11	47.88	48.60	-10	2,187	-0.46%
2024/08/22	0	0.00	5	48.55	48.30	-5	2,212	-0.23%
2024/08/21	0	0.00	1	48.70	48.50	-1	2,233	-0.04%
2024/08/20	0	0.00	1	48.70	48.75	-1	2,229	-0.04%
2024/08/19	1	47.90	0	0.00	47.85	1	2,224	0.04%
2024/08/16	1	48.35	10	48.15	48.05	-9	2,228	-0.40%
2024/08/09	0	0.00	1	48.50	47.30	-1	2,212	-0.05%
2024/08/07	2	46.75	1	46.00	46.90	1	2,200	0.05%
2024/08/06	1	44.00	1	45.90	44.20	0	2,194	0.00%
2024/08/05	2	45.93	0	0.00	44.75	2	2,186	0.09%
2024/07/31	0	0.00	1	51.30	50.70	-1	2,365	-0.04%
2024/07/26	1	49.95	2	50.20	50.30	-1	2,397	-0.04%
2024/07/23	1	51.10	1	51.40	51.20	0	2,389	0.00%
2024/07/22	5	51.40	0	0.00	50.90	5	2,373	0.21%
2024/07/19	10	54.75	0	0.00	52.40	10	2,353	0.42%
2024/07/18	10	56.10	1	56.50	56.10	9	2,306	0.39%
2024/07/17	2	58.20	10	58.23	57.80	-8	2,262	-0.35%
2024/07/16	14	56.49	8	55.58	57.00	6	2,038	0.29%
2024/07/15	0	0.00	1	53.20	53.50	-1	1,863	-0.05%
2024/07/12	22	54.96	6	55.00	53.90	16	1,854	0.86%
2024/07/11	4	55.25	5	53.84	55.30	-1	1,827	-0.05%
2024/07/09	2	52.50	0	0.00	52.40	2	1,754	0.11%
2024/07/08	0	0.00	5	52.80	52.60	-5	1,738	-0.29%
2024/07/05	2	54.40	0	0.00	54.20	2	1,722	0.12%
2024/07/04	1	52.60	3	53.10	53.20	-2	1,681	-0.12%
2024/07/03	0	0.00	1	53.70	52.90	-1	1,676	-0.06%
2024/07/02	0	0.00	2	52.30	52.10	-2	1,673	-0.12%
2024/07/01	0	0.00	1	53.40	53.40	-1	1,659	-0.06%
2024/06/28	11	53.60	11	53.50	54.90	0	1,659	0.00%
2024/06/27	0	0.00	6	53.60	53.00	-6	1,679	-0.36%
2024/06/26	15	55.13	0	0.00	54.30	15	1,657	0.91%
2024/06/25	11	56.07	8	55.14	55.10	3	1,612	0.19%
2024/06/24	5	55.00	12	54.94	56.60	-7	1,459	-0.48%
2024/06/21	11	53.20	0	0.00	54.00	11	1,155	0.95%
2024/06/20	0	0.00	2	50.50	51.00	-2	987	-0.20%
2024/06/19	2	49.63	2	49.55	49.05	0	966	0.00%
2024/06/18	1	49.70	1	50.20	49.85	0	960	0.00%
2024/06/12	10	48.30	0	0.00	48.65	10	897	1.11%
2024/06/11	2	49.20	0	0.00	48.45	2	901	0.22%
2024/05/27	0	0.00	1	48.90	48.25	-1	836	-0.12%
2024/05/24	0	0.00	1	47.25	47.50	-1	817	-0.12%
2024/05/23	0	0.00	0.3	47.10	46.50	-0.3	816	-0.04%
2024/05/22	1	47.45	0	0.00	47.45	1	818	0.12%
2024/05/21	0.3	47.05	0	0.00	47.15	0.3	815	0.04%
2024/05/20	0	0.00	1	47.15	46.75	-1	815	-0.12%
2024/05/14	0	0.00	1	46.50	46.55	-1	823	-0.12%
2024/05/10	1	46.85	0	0.00	46.85	1	820	0.12%
2024/05/06	26	49.68	27	49.42	48.05	-1	770	-0.13%
2024/05/03	1	48.40	0	0.00	49.05	1	593	0.17%
2024/04/11	0	45.90	0	0.00	45.95	0	649	0.00%
2024/03/25	1	45.30	0	0.00	45.50	1	549	0.18%
2024/03/21	0	0.00	1	45.20	45.10	-1	581	-0.17%
2024/03/19	0	0.00	1	44.95	44.80	-1	640	-0.16%
2024/02/29	0	0.00	1	46.70	46.70	-1	1,283	-0.08%
2024/02/23	1	45.90	0	0.00	45.70	1	1,373	0.07%
2024/01/30	0	46.80	0	0.00	46.05	0	1,435	0.00%
2024/01/24	1	47.70	4	47.84	47.10	-3	1,626	-0.18%
2024/01/23	0	0.00	2	47.40	47.30	-2	1,617	-0.12%
2024/01/22	0	47.10	0	0.00	46.45	0	1,610	0.00%
2024/01/18	2	46.95	0	0.00	47.60	2	1,585	0.13%
2024/01/17	3	47.82	0	0.00	46.50	3	1,555	0.19%
2023/12/19	1	49.30	0	0.00	49.45	1	1,497	0.07%
2023/12/14	0	0.00	2	51.70	52.60	-2	1,471	-0.14%
2023/12/12	0	0.00	2	52.10	50.80	-2	1,445	-0.14%
2023/12/08	2	51.30	0	0.00	51.70	2	1,428	0.14%
2023/11/30	0	0.00	6	54.75	54.50	-6	1,446	-0.41%
2023/11/29	14	54.95	21	55.19	54.80	-7	1,577	-0.44%
2023/11/28	1	52.40	19	51.10	52.50	-18	1,449	-1.24%
2023/11/27	13	49.27	2	48.50	49.00	11	1,337	0.82%
2023/11/24	15	49.54	0	0.00	48.55	15	1,305	1.15%
2023/11/09	1	47.20	0	0.00	47.30	1	1,330	0.08%
2023/11/07	0	0.00	1	48.35	48.05	-1	1,311	-0.08%
2023/11/03	1	48.10	5	48.13	48.10	-4	1,258	-0.32%
2023/11/01	3	47.63	0	0.00	45.75	3	1,159	0.26%
2023/10/20	1	43.30	1	43.55	43.50	0	1,092	0.00%
2023/09/21	0	0.00	1	45.90	45.60	-1	1,187	-0.08%
2023/09/19	1	49.70	0	0.00	48.50	1	1,160	0.09%
2023/09/13	0	0.00	1	48.85	48.70	-1	1,137	-0.09%
2023/09/11	1	49.30	0	0.00	48.10	1	1,207	0.08%
2023/09/07	3	50.40	0	0.00	50.20	3	1,190	0.25%
2023/09/06	6	51.22	5	51.46	51.10	1	1,165	0.09%
2023/09/05	2	52.75	5	51.72	52.10	-3	1,139	-0.26%
2023/09/04	1	52.90	12	52.00	51.80	-11	1,068	-1.03%
2023/09/01	18	51.40	7	51.51	51.10	11	852	1.29%
2023/08/29	1	46.30	2	45.60	46.15	-1	732	-0.14%
2023/08/28	2	46.45	1	44.80	45.55	1	721	0.14%
2023/08/14	0	0.00	1	41.95	41.40	-1	626	-0.16%
2023/08/11	0	0.00	1	41.60	41.40	-1	627	-0.16%
2023/07/19	0	0.00	0	42.70	42.20	0	819	0.00%
2023/07/05	1	44.30	0	0.00	44.30	1	823	0.12%
2023/07/04	1	43.90	1	43.75	43.85	0	793	0.00%
2023/06/28	0	0.00	1	42.45	42.40	-1	783	-0.13%
2023/06/21	1	43.60	0	0.00	43.50	1	784	0.13%
2023/06/20	0	0.00	1	43.25	43.00	-1	779	-0.13%
2023/06/16	2	44.90	0	0.00	43.95	2	773	0.26%
2023/06/15	0	0.00	2	44.38	44.85	-2	731	-0.27%
2023/06/14	1	42.70	0	0.00	43.05	1	690	0.14%
2023/05/19	1	42.90	0	0.00	42.55	1	771	0.13%
2023/05/16	1	41.85	0	0.00	42.00	1	797	0.13%
2023/05/11	0	41.10	0	0.00	41.10	0	780	0.00%
2023/05/09	10	44.30	10	43.22	42.45	0	755	0.00%
2023/05/08	10	45.50	20	43.50	43.50	-10	725	-1.38%
2023/05/05	10	41.78	0	0.00	42.00	10	618	1.62%
2023/04/20	0	0.00	2	40.40	40.05	-2	630	-0.32%
2023/03/10	2	39.23	0	0.00	39.50	2	553	0.36%
2023/03/06	0	0.00	1	42.35	42.50	-1	526	-0.19%
2023/03/03	1	41.95	0	0.00	41.50	1	517	0.19%
2023/02/17	2	41.75	2	42.78	43.00	0	439	0.00%
2023/02/06	0	0.00	1	38.85	38.30	-1	336	-0.30%
2023/02/03	2	39.33	1	39.10	39.05	1	337	0.30%
2022/12/19	0	0.00	10	35.10	35.05	-10	296	-3.37%
2022/12/16	0	0.00	10	35.83	35.25	-10	297	-3.37%
2022/12/15	5	36.55	0	0.00	36.00	5	295	1.69%
2022/12/14	5	35.50	0	0.00	36.40	5	292	1.71%
2022/12/13	1	35.30	0	0.00	35.10	1	287	0.35%
2022/12/12	10	35.05	0	0.00	35.50	10	287	3.48%
2022/11/23	0	0.00	7	35.55	35.10	-7	276	-2.53%
2022/11/16	7	34.45	0	0.00	34.40	7	272	2.57%
2022/10/25	0	0.00	2	31.40	31.00	-2	239	-0.84%
2022/10/24	2	32.10	0	0.00	31.60	2	238	0.84%
2022/10/07	0	0.00	9	36.10	36.10	-9	237	-3.79%
2022/10/06	9	36.49	0	0.00	36.45	9	244	3.69%
2022/08/04	2	38.00	2	36.63	37.30	0	291	0.00%
2022/07/28	0	0.00	5	39.17	39.10	-5	301	-1.66%
2022/07/15	5	38.30	0	0.00	38.45	5	305	1.64%
2022/06/28	0	0.00	1	42.90	42.35	-1	256	-0.39%
2022/06/23	0	0.00	1	41.20	41.60	-1	261	-0.38%
2022/06/14	1	45.80	0	0.00	45.80	1	255	0.39%
2022/06/07	1	50.20	0	0.00	50.00	1	251	0.40%
2022/06/02	0	50.20	0	0.00	50.30	0	261	0.00%
2022/06/01	1	50.20	0	0.00	50.30	1	267	0.37%
2022/05/31	0.2	49.70	0	0.00	49.80	0.2	268	0.07%
2022/05/13	1	47.55	6	47.85	48.00	-5	333	-1.50%
2022/05/10	1	46.90	1	47.55	48.00	0	336	0.00%
2022/04/26	0	0.00	1	50.10	50.10	-1	347	-0.29%
2022/04/25	1	50.20	0	0.00	50.30	1	358	0.28%
2022/04/22	0	0.00	1	52.20	52.10	-1	359	-0.28%
2022/04/20	0	0.00	1	51.50	51.50	-1	372	-0.27%
2022/04/18	1	51.00	0	0.00	50.60	1	401	0.25%
2022/04/13	1	51.90	0	0.00	52.00	1	477	0.21%
2022/03/30	2	56.20	5	56.40	56.40	-3	708	-0.42%
2022/03/29	3	55.90	1	55.80	55.80	2	709	0.28%
2022/03/21	0	0.00	1	55.50	55.40	-1	721	-0.14%
2022/03/18	1	54.90	0	0.00	54.90	1	726	0.14%
2022/03/11	0	0.00	2	54.20	54.30	-2	749	-0.27%
2022/03/09	2	54.30	0	0.00	53.90	2	760	0.26%
2022/03/08	1	54.70	10	54.24	53.40	-9	773	-1.16%
2022/03/07	10	55.00	10	55.38	55.10	0	781	0.00%
2022/03/03	10	57.67	0	0.00	57.40	10	812	1.23%
2022/02/22	0	0.00	1	58.20	56.80	-1	1,033	-0.10%
2022/02/15	0	0.00	2	56.40	56.50	-2	1,213	-0.16%
2022/02/14	0	0.00	5	56.10	56.60	-5	1,224	-0.41%
2022/02/08	0	0.00	5	57.12	57.20	-5	1,295	-0.39%
2022/02/07	0	0.00	1	55.20	56.30	-1	1,410	-0.07%
2022/01/26	0	0.00	3	55.07	55.00	-3	1,497	-0.20%
2022/01/25	0	0.00	4	54.48	54.30	-4	1,503	-0.27%
2022/01/24	1	55.10	4	55.13	55.40	-3	1,505	-0.20%
2022/01/18	0	0.00	1	58.20	57.40	-1	1,519	-0.07%
2022/01/17	1	56.80	1	57.00	57.20	0	1,509	0.00%
2022/01/14	2	55.55	0	0.00	55.80	2	1,507	0.13%
2022/01/13	1	56.60	0	0.00	56.80	1	1,500	0.07%
2022/01/12	1	57.20	0	0.00	56.50	1	1,500	0.07%
2022/01/10	1	58.70	0	0.00	58.40	1	1,478	0.07%
2022/01/07	13	59.76	2	59.55	59.20	11	1,465	0.75%
2022/01/06	1	62.40	0	0.00	61.70	1	1,436	0.07%
2022/01/05	3	63.83	0	0.00	63.80	3	1,418	0.21%
2022/01/04	2	62.95	9	64.11	65.00	-7	1,372	-0.51%
2022/01/03	1	62.00	1	62.00	62.00	0	1,237	0.00%
2021/12/28	0	0.00	1	61.30	60.60	-1	1,219	-0.08%
2021/12/27	0	0.00	1	60.80	60.80	-1	1,231	-0.08%
2021/12/24	4	60.15	0	0.00	60.00	4	1,239	0.32%
2021/12/23	1	60.80	0	0.00	60.50	1	1,239	0.08%
2021/12/22	0	0.00	1	60.60	60.40	-1	1,251	-0.08%
2021/12/21	0	0.00	1	59.90	60.30	-1	1,249	-0.08%
2021/12/14	2	59.35	5	59.00	58.80	-3	1,251	-0.24%
2021/12/13	0	0.00	20	60.18	60.20	-20	1,246	-1.61%
2021/12/10	1	60.30	0	0.00	59.80	1	1,251	0.08%
2021/12/09	2	60.60	0	0.00	60.70	2	1,248	0.16%
2021/12/08	3	61.23	0	0.00	60.50	3	1,248	0.24%
2021/12/07	1.2	61.15	4	60.80	61.20	-2.9	1,242	-0.23%
2021/12/06	1	61.80	0	0.00	61.90	1	1,235	0.08%
2021/12/02	1	61.80	2	62.20	61.80	-1	1,243	-0.08%
2021/12/01	1	62.40	1	62.70	62.80	0	1,240	0.00%
2021/11/30	11	62.46	2	62.40	61.60	9	1,238	0.73%
2021/11/29	18	61.11	1	61.30	61.30	17	1,231	1.38%
2021/11/25	0	0.00	1	63.20	63.00	-1	1,203	-0.08%
2021/11/24	0	0.00	1	64.00	63.50	-1	1,184	-0.08%
2021/11/23	0	0.00	2	63.45	63.00	-2	1,170	-0.17%
2021/11/22	1	63.10	0	0.00	62.90	1	1,099	0.09%
2021/11/19	2	62.55	2	62.60	62.80	0	1,081	0.00%
2021/11/18	1	62.80	2	62.65	63.00	-1	1,053	-0.09%
2021/11/17	1	61.30	0	0.00	61.10	1	959	0.10%
2021/11/16	2	60.20	2	59.50	59.50	0	923	0.00%
2021/11/09	1	57.40	1	58.20	58.20	0	999	0.00%
2021/11/08	0	0.00	9	57.70	57.60	-9	992	-0.91%
2021/11/04	0	0.00	26	59.82	60.20	-26	994	-2.61%
2021/11/03	39	58.17	1	58.30	58.50	38	913	4.16%
2021/11/02	1	54.30	0	0.00	53.20	1	846	0.12%
2021/10/28	0	0.00	1	54.90	54.60	-1	891	-0.11%
2021/10/27	1	54.10	0	0.00	54.20	1	901	0.11%
2021/10/25	0	0.00	5	53.20	54.00	-5	966	-0.52%
2021/10/20	5	52.50	0	0.00	53.00	5	1,281	0.39%
2021/10/19	0	0.00	21	52.90	52.70	-21	1,527	-1.37%
2021/10/18	20	51.80	0	0.00	51.70	20	2,006	1.00%
2021/10/15	1	51.70	0	0.00	52.30	1	2,067	0.05%
2021/10/01	1	53.20	1	53.10	53.10	0	3,071	0.00%
2021/09/29	0	0.00	5	55.70	55.00	-5	3,480	-0.14%
2021/09/24	1	57.50	0	0.00	57.60	1	3,579	0.03%
2021/09/22	1	56.30	1	56.30	56.20	0	3,719	0.00%
2021/09/08	1	58.70	0	0.00	58.00	1	3,930	0.03%
2021/09/07	1	58.70	1	59.20	59.00	0	3,946	0.00%
2021/09/03	2	60.50	0	0.00	59.70	2	3,978	0.05%
2021/08/27	1	60.10	2	61.10	60.30	-1	4,006	-0.02%
2021/08/26	1	60.10	0	0.00	59.90	1	4,001	0.02%
2021/08/25	0	0.00	1	60.10	60.70	-1	4,012	-0.02%
2021/08/24	1	59.40	0	0.00	58.40	1	4,012	0.02%
2021/08/23	6	58.10	1	59.10	59.30	5	4,022	0.12%
2021/08/20	1	57.00	2	57.50	57.20	-1	4,038	-0.02%
2021/08/18	1	57.00	1	58.10	60.00	0	4,028	0.00%
2021/08/17	2	59.10	0	0.00	57.70	2	4,060	0.05%
2021/08/13	2.1	63.32	6	63.47	61.50	-3.9	4,077	-0.10%
2021/08/11	0	0.00	1	64.20	64.00	-1	4,100	-0.02%
2021/08/10	0	0.00	20	64.90	64.70	-20	4,126	-0.48%
2021/08/06	4	68.75	0	0.00	68.50	4	4,176	0.10%
2021/08/05	1	69.90	5	69.68	69.30	-4	4,188	-0.10%
2021/08/03	4	69.00	8	70.00	69.10	-4	4,274	-0.09%
2021/08/02	0	0.00	3	68.30	68.70	-3	4,283	-0.07%
2021/07/30	4	68.80	0	0.00	67.80	4	4,328	0.09%
2021/07/29	1.1	68.81	2	68.60	68.50	-0.9	4,329	-0.02%
2021/07/28	4	67.80	0	0.00	68.50	4	4,320	0.09%
2021/07/27	0	0.00	5	75.88	73.40	-5	4,285	-0.12%
2021/07/26	6	76.33	8	76.55	75.90	-2	4,256	-0.05%
2021/07/23	6	76.23	24	78.04	74.30	-18	4,235	-0.43%
2021/07/22	81	79.80	52	79.83	79.20	29	4,227	0.69%
2021/07/21	17	73.98	0	0.00	73.10	17	3,804	0.45%
2021/07/20	1	74.60	0	0.00	73.30	1	3,772	0.03%
2021/07/19	4	75.40	0	0.00	76.00	4	3,730	0.11%
2021/07/16	1	72.20	6	74.00	73.90	-5	3,668	-0.14%
2021/07/15	2	72.75	21	72.12	72.20	-19	3,629	-0.52%
2021/07/14	7	72.81	2	72.90	72.80	5	3,654	0.14%
2021/07/13	27	74.68	15	74.33	74.30	12	3,585	0.33%
2021/07/12	15	73.23	0	0.00	72.70	15	3,359	0.45%
2021/07/09	2	72.90	0	0.00	72.20	2	3,319	0.06%
2021/07/08	1	71.90	2	71.80	71.80	-1	3,293	-0.03%
2021/07/07	21	70.57	23	71.92	71.60	-2	3,311	-0.06%
2021/07/06	2	68.35	2	68.20	68.90	0	3,143	0.00%
2021/07/01	2	66.65	17	65.80	65.70	-15	3,642	-0.41%
2021/06/30	8	67.18	1.3	68.30	69.00	6.8	3,678	0.18%
2021/06/29	10	66.90	1	66.50	65.10	9	3,644	0.25%
2021/06/28	1	64.80	0	0.00	64.90	1	3,595	0.03%
2021/06/25	0	0.00	1	64.70	64.20	-1	3,629	-0.03%
2021/06/21	0	0.00	10	63.20	62.60	-10	3,716	-0.27%
2021/06/17	10	65.10	15	66.74	66.80	-5	3,826	-0.13%
2021/06/16	1	64.00	1	63.40	63.70	0	3,748	0.00%
2021/06/15	6	63.40	8.1	64.00	63.40	-2.1	3,738	-0.05%
2021/06/07	0	0.00	5	59.30	60.40	-5	3,826	-0.13%
2021/06/02	0.1	61.50	0	0.00	61.00	0.1	3,858	0.00%
2021/06/01	0.1	62.40	0	0.00	62.50	0.1	3,853	0.00%
2021/05/28	0	0.00	0.1	61.40	61.40	-0.1	3,872	0.00%
2021/05/27	0	0.00	1	60.40	60.40	-1	3,865	-0.03%
2021/05/25	1	59.40	2.1	59.64	61.10	-1.1	3,874	-0.03%
2021/05/24	2	58.20	1	59.00	58.00	1	3,878	0.03%
2021/05/20	1	58.20	4	58.63	57.50	-3	4,001	-0.07%
2021/05/19	2	58.00	1	57.20	58.40	1	4,066	0.02%
2021/05/17	1	53.30	0	0.00	51.60	1	4,088	0.02%
2021/05/14	1.1	58.82	0	0.00	57.10	1.1	4,057	0.03%
2021/05/12	0.1	60.50	0	0.00	57.50	0.1	3,990	0.00%
2021/05/11	2	65.20	0	0.00	62.00	2	3,935	0.05%
2021/05/10	0.1	67.70	0	0.00	67.30	0.1	3,897	0.00%
2021/05/07	7	69.66	5	69.38	69.00	2	3,889	0.05%
2021/05/05	3	66.83	1	67.40	65.60	2	3,817	0.05%
2021/05/03	2	70.55	5	69.84	68.80	-3	3,789	-0.08%
2021/04/29	4.1	73.13	4	73.50	73.20	0.1	3,743	0.00%
2021/04/28	25.1	73.78	6	74.43	74.20	19.1	3,688	0.52%
2021/04/27	1	70.00	1	70.60	71.20	0	3,497	0.00%
2021/04/26	2	69.05	0	0.00	69.00	2	3,456	0.06%
2021/04/23	3	69.10	1	69.30	68.80	2	3,462	0.06%
2021/04/22	0	0.00	1	69.10	68.50	-1	3,473	-0.03%
2021/04/21	1	72.30	0	0.00	71.80	1	3,441	0.03%
2021/04/20	2	72.25	2	72.80	73.20	0	3,452	0.00%
2021/04/14	0	70.30	0	0.00	69.60	0	3,748	0.00%
2021/04/12	0	0.00	1	77.00	74.90	-1	3,660	-0.03%
2021/04/09	0	0.00	4	74.53	74.80	-4	3,529	-0.11%
2021/04/08	30	72.25	36	73.17	74.50	-6	3,342	-0.18%
2021/04/07	0	0.00	1	69.30	70.30	-1	3,081	-0.03%
2021/04/06	1	68.60	25	69.68	69.90	-24	3,078	-0.78%
2021/04/01	0	0.00	13	68.08	68.20	-13	3,004	-0.43%
2021/03/30	20	67.50	20	68.60	68.00	0	3,170	0.00%
2021/03/29	10	67.80	0	0.00	68.00	10	3,158	0.32%
2021/03/25	0	0.00	1	66.10	65.80	-1	3,161	-0.03%
2021/03/24	1	66.90	2	67.00	67.10	-1	3,182	-0.03%
2021/03/23	12	67.80	1	68.90	67.60	11	3,249	0.34%
2021/03/22	3	67.50	3	67.23	68.20	0	3,243	0.00%
2021/03/18	1	66.00	0	66.40	65.70	1	3,367	0.03%
2021/03/16	10	66.20	11	66.95	66.00	-1	3,957	-0.03%
2021/03/15	2	64.90	3	64.90	65.30	-1	4,366	-0.02%
2021/03/12	6	65.28	5	65.70	64.80	1	4,388	0.02%
2021/03/11	14	66.18	4	65.90	65.10	10	4,451	0.22%
2021/03/09	1	63.80	0	0.00	63.30	1	4,489	0.02%
2021/03/04	5	67.10	6	67.30	66.30	-1	4,720	-0.02%
2021/02/25	1	67.60	0	0.00	67.90	1	4,996	0.02%
2021/02/22	22	67.99	21	69.01	69.00	1	5,389	0.02%
2021/02/19	0	0.00	5	66.00	67.00	-5	5,353	-0.09%
2021/02/17	5	65.50	1	65.10	64.50	4	5,434	0.07%
2021/02/04	0	0.00	1	61.50	60.90	-1	5,622	-0.02%
2021/02/01	1	59.20	1	59.80	59.90	0	6,368	0.00%
2021/01/29	1	61.30	0	0.00	60.40	1	6,507	0.02%
2021/01/27	1	62.70	0	0.00	63.10	1	7,332	0.01%
2021/01/25	0	0.00	1	64.90	63.70	-1	7,649	-0.01%
2021/01/22	1	61.50	2	62.45	63.30	-1	7,619	-0.01%
2021/01/21	2	62.50	1	63.30	61.30	1	7,605	0.01%
2021/01/20	1	63.40	0	0.00	62.80	1	7,577	0.01%
2021/01/15	2	68.25	0	0.00	67.00	2	7,514	0.03%
2021/01/14	0	0.00	4	69.00	69.00	-4	7,467	-0.05%
2021/01/12	1	66.60	0	0.00	67.20	1	7,388	0.01%
2021/01/11	4	70.23	36	71.05	68.90	-32	7,324	-0.44%
2021/01/08	2	66.35	2	66.80	67.60	0	7,102	0.00%
2021/01/07	0	0.00	1	66.30	65.40	-1	6,988	-0.01%
2021/01/06	3	66.00	1	65.60	64.90	2	6,963	0.03%
2021/01/05	3	67.53	1	67.60	67.00	2	6,910	0.03%
2021/01/04	1	66.20	0	0.00	66.20	1	6,848	0.01%
2020/12/30	3	66.80	0	0.00	67.30	3	6,800	0.04%
2020/12/29	5	66.96	7	67.49	66.70	-2	6,763	-0.03%
2020/12/23	0	0.00	1	64.40	64.80	-1	6,457	-0.02%
2020/12/21	1	63.50	0	0.00	64.60	1	6,415	0.02%
2020/12/18	2	65.25	3	65.80	65.00	-1	6,365	-0.02%
2020/12/17	4	66.50	0	0.00	66.50	4	6,316	0.06%
2020/12/16	1	67.30	0	0.00	67.30	1	6,240	0.02%
2020/12/15	12	68.74	5	68.10	66.30	7	6,205	0.11%
2020/12/14	2	71.70	4	72.00	70.70	-2	6,088	-0.03%
2020/12/11	25	70.36	16	71.17	71.60	9	6,031	0.15%
2020/12/10	21	71.50	21	70.87	70.00	0	5,796	0.00%
2020/12/09	20	70.72	10	69.96	70.20	10	5,449	0.18%
2020/12/08	2	65.25	1	65.30	65.50	1	4,990	0.02%
2020/12/07	1	66.40	1	65.30	65.20	0	4,955	0.00%
2020/12/04	0	0.00	1	65.50	66.00	-1	4,874	-0.02%
2020/12/03	2	66.40	2	66.40	65.30	0	4,855	0.00%
2020/12/02	0	0.00	2	64.95	64.80	-2	4,781	-0.04%
2020/12/01	5	66.06	2	65.95	65.80	3	4,740	0.06%
2020/11/30	1	64.70	0	0.00	64.30	1	4,559	0.02%
2020/11/25	3	64.27	0	0.00	63.30	3	4,518	0.07%
2020/11/24	10	66.63	6	65.98	65.00	4	4,402	0.09%
2020/11/23	2	66.50	3	66.33	66.40	-1	4,245	-0.02%
2020/11/20	8	67.43	9	67.66	66.10	-1	4,237	-0.02%
2020/11/19	3	65.70	5	65.10	66.40	-2	3,957	-0.05%
2020/11/18	0	0.00	0.1	63.50	64.20	-0.1	3,780	0.00%
2020/11/17	2	62.90	0	0.00	62.80	2	3,707	0.05%
2020/11/16	1	64.60	1	64.90	64.10	0	3,670	0.00%
2020/11/13	1	64.80	2	65.45	64.50	-1	3,596	-0.03%
2020/11/12	4	64.38	14	64.07	64.20	-10	3,501	-0.29%
2020/11/11	21	65.12	11	65.25	63.90	10	3,355	0.30%
2020/11/10	3	61.60	1	60.80	61.90	2	2,916	0.07%
2020/11/09	2	60.90	2	61.50	60.60	0	2,751	0.00%
2020/11/06	2	61.65	1	61.60	60.10	1	2,648	0.04%
2020/11/05	0	0.00	31	60.34	61.50	-31	2,593	-1.20%
2020/11/04	44	60.06	57	59.64	60.90	-13	2,456	-0.53%
2020/11/03	42	58.50	10	58.62	58.70	32	1,875	1.71%
2020/10/29	1	52.40	1	52.80	53.10	0	1,875	0.00%
2020/10/23	0	0.00	1	54.50	55.10	-1	1,865	-0.05%
2020/10/16	1	55.10	2	54.85	54.10	-1	1,897	-0.05%
2020/10/15	1	54.30	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	1	54.70	54.00	-1	1,873	-0.05%
2020/10/13	1	53.30	1	54.00	53.70	0	1,865	0.00%
2020/10/08	0	0.00	1	54.40	53.70	-1	1,870	-0.05%
2020/10/07	1	53.50	0	0.00	53.40	1	1,878	0.05%
2020/09/29	2	53.15	3	52.83	52.10	-1	1,989	-0.05%
2020/09/25	1	50.40	1	50.90	50.80	0	2,054	0.00%
2020/09/24	1	51.80	0	0.00	51.70	1	2,058	0.05%
2020/09/22	1	54.40	0	0.00	53.60	1	2,063	0.05%
2020/09/21	0	0.00	1	54.70	54.20	-1	2,082	-0.05%
2020/09/18	1	56.70	0	0.00	55.40	1	2,081	0.05%
2020/09/17	1	55.90	3	55.73	55.50	-2	2,063	-0.10%
2020/09/16	3	56.03	0	0.00	55.30	3	2,061	0.15%
2020/09/14	1	53.40	0	0.00	54.50	1	2,001	0.05%
2020/09/09	0	0.00	2	53.45	54.30	-2	2,026	-0.10%
2020/09/04	1	53.50	1	53.40	53.90	0	2,070	0.00%
2020/09/01	1	55.10	1	55.70	55.50	0	2,127	0.00%
2020/08/27	0	0.00	1	54.70	53.70	-1	2,341	-0.04%
2020/08/26	1	53.90	0	0.00	54.10	1	2,335	0.04%
2020/08/24	0	0.00	1	51.70	51.80	-1	2,307	-0.04%
2020/08/17	0	0.00	15	55.73	55.50	-15	2,278	-0.66%
2020/08/14	15	55.00	0	0.00	55.30	15	2,269	0.66%
2020/08/13	1	54.60	0	0.00	54.50	1	2,282	0.04%
2020/08/11	4	57.53	8	57.10	55.80	-4	2,272	-0.18%
2020/08/10	1	56.90	1	56.60	57.50	0	2,196	0.00%
2020/08/07	0	0.00	2	57.70	57.30	-2	2,208	-0.09%
2020/08/06	8	56.83	41	57.48	56.30	-33	2,128	-1.55%
2020/08/05	43	57.03	12	56.59	56.70	31	2,022	1.53%
2020/07/31	0	0.00	1	50.40	50.10	-1	1,878	-0.05%
2020/07/28	3	50.33	1	50.80	49.50	2	2,084	0.10%
2020/07/27	3	51.00	0	0.00	51.60	3	2,241	0.13%
2020/07/24	0	0.00	1	53.20	51.70	-1	2,265	-0.04%
2020/07/23	0	0.00	10	52.40	52.40	-10	2,321	-0.43%
2020/07/22	10	52.00	2	52.75	53.10	8	2,402	0.33%
2020/07/20	1	51.90	1	51.40	51.10	0	2,519	0.00%
2020/07/17	1	51.50	0	0.00	51.30	1	2,629	0.04%
2020/07/15	1	51.90	1	53.20	51.70	0	2,739	0.00%
2020/07/13	0	0.00	3	55.00	55.10	-3	3,018	-0.10%
2020/07/10	3	54.13	0	0.00	53.90	3	3,143	0.10%
2020/07/09	1	56.00	0	0.00	55.90	1	3,138	0.03%
2020/07/08	5	57.50	0	0.00	56.80	5	3,152	0.16%
2020/07/03	0	0.00	1	55.30	54.50	-1	3,486	-0.03%
2020/07/02	1	54.60	0	0.00	55.00	1	3,551	0.03%
2020/06/29	0	0.00	1	54.00	53.90	-1	3,572	-0.03%
2020/06/15	2	55.30	3	55.53	54.50	-1	3,866	-0.03%
2020/06/12	2	55.10	0	0.00	55.40	2	3,913	0.05%
2020/06/11	1	56.50	0	0.00	56.20	1	3,952	0.03%
2020/06/10	2	58.50	6	59.10	58.40	-4	3,988	-0.10%
2020/06/09	0	0.00	2	59.20	58.50	-2	4,054	-0.05%
2020/06/08	1	58.50	1	58.70	59.00	0	4,095	0.00%
2020/06/05	2	58.75	1	59.90	58.90	1	4,081	0.02%
2020/06/04	0	0.00	1	59.40	58.10	-1	4,023	-0.02%
2020/05/21	0	0.00	20	55.80	55.90	-20	4,225	-0.47%
2020/05/20	5	56.00	1	56.20	55.80	4	4,278	0.09%
2020/05/19	1	55.70	0	0.00	55.80	1	4,295	0.02%
2020/05/18	0	0.00	1	54.20	54.20	-1	4,394	-0.02%
2020/05/14	1	57.50	0	0.00	56.10	1	4,569	0.02%
2020/05/11	0	0.00	10	58.40	58.20	-10	4,593	-0.22%
2020/05/08	5	57.98	0	0.00	57.50	5	4,647	0.11%
2020/05/07	1	58.50	0	0.00	58.70	1	4,641	0.02%
2020/05/06	5	58.92	4	59.40	58.40	1	4,650	0.02%
2020/05/05	3	60.37	6	60.18	59.00	-3	4,665	-0.06%
2020/05/04	2	58.25	0	0.00	58.40	2	4,627	0.04%
2020/04/30	7	60.07	16	60.84	59.80	-9	4,720	-0.19%
2020/04/29	0	0.00	2	57.90	58.30	-2	4,621	-0.04%
2020/04/28	25	58.18	1	58.40	57.50	24	4,640	0.52%
2020/04/27	3	57.30	2	58.00	57.50	1	4,619	0.02%
2020/04/24	1	57.00	2	57.00	56.50	-1	4,558	-0.02%
2020/04/23	11	57.70	12	56.68	56.50	-1	4,548	-0.02%
2020/04/22	9	56.22	8	55.81	57.20	1	4,547	0.02%
2020/04/21	2	55.45	1	54.80	54.80	1	4,497	0.02%
2020/04/20	10	56.90	7	55.93	56.90	3	4,586	0.07%
2020/04/17	3	57.07	6	56.57	55.70	-3	4,595	-0.07%
2020/04/16	19	57.05	24	57.14	57.00	-5	4,567	-0.11%
2020/04/15	17	55.43	12	56.75	56.90	5	4,479	0.11%
2020/04/13	11	51.48	0	0.00	50.20	11	4,737	0.23%
2020/04/10	22	52.39	49	52.38	51.80	-27	4,886	-0.55%
2020/04/09	43	52.70	12	52.08	51.60	31	5,264	0.59%
2020/04/08	5	50.60	0	0.00	50.70	5	5,168	0.10%
2020/04/06	0	0.00	10	43.30	43.60	-10	5,481	-0.18%
2020/04/01	0	43.35	10	42.60	42.50	-10	5,782	-0.17%
2020/03/26	26	41.32	6	42.05	42.05	20	6,853	0.29%
2020/03/25	0	41.85	10	41.85	42.00	-10	6,947	-0.14%
2020/03/23	0	0.00	1	36.60	37.60	-1	6,914	-0.01%
2020/03/20	10	38.65	2	38.15	38.65	8	6,902	0.12%
2020/03/19	1	35.20	1	35.30	35.15	0	6,846	0.00%
2020/03/18	1	41.95	1	41.20	39.05	0	6,788	0.00%
2020/03/17	0	0.00	1	41.30	41.00	-1	6,745	-0.01%
2020/03/16	0	0.00	3	44.78	43.80	-3	6,691	-0.04%
2020/03/13	2	46.38	3	46.95	47.20	-1	6,648	-0.02%
2020/03/12	1	55.50	0	0.00	51.30	1	6,626	0.02%
2020/03/11	2	56.85	1	58.90	56.70	1	6,598	0.02%
2020/03/10	3	56.70	3	56.63	58.90	0	6,611	0.00%
2020/03/09	0	57.70	0	0.00	57.40	0	6,692	0.00%
2020/03/05	1	60.60	0	0.00	61.20	1	6,938	0.01%
2020/03/04	1	59.70	0	0.00	60.20	1	6,922	0.01%
2020/03/02	0	0.00	2	61.50	61.50	-2	6,899	-0.03%
2020/02/27	1	62.80	3	63.07	60.60	-2	6,896	-0.03%
2020/02/26	3	65.33	0	0.00	64.60	3	6,821	0.04%
2020/02/25	0	0.00	3	65.30	66.70	-3	6,763	-0.04%
2020/02/24	1	65.50	11	65.99	66.10	-10	6,677	-0.15%
2020/02/21	4	67.60	3	67.00	66.70	1	6,655	0.02%
2020/02/20	0	0.00	3	67.20	67.00	-3	6,595	-0.05%
2020/02/19	0	0.00	1	67.30	67.60	-1	6,554	-0.02%
2020/02/18	21	66.90	9	67.06	68.00	12	6,440	0.19%
2020/02/17	0	0.00	1	64.90	64.80	-1	6,253	-0.02%
2020/02/14	1	64.50	0	0.00	65.20	1	6,305	0.02%
2020/02/13	1	65.30	0	0.00	64.40	1	6,280	0.02%
2020/02/12	1	65.20	0	0.00	65.50	1	6,278	0.02%
2020/02/11	2	66.15	1	65.50	65.20	1	6,244	0.02%
2020/02/07	0	0.00	2	65.00	63.60	-2	6,187	-0.03%
2020/02/06	1	66.00	1	65.00	64.50	0	6,158	0.00%
2020/02/05	1	63.50	10	65.00	64.00	-9	6,112	-0.15%
2020/02/04	14	62.56	3	64.87	65.20	11	6,057	0.18%
2020/02/03	1	56.40	5	56.90	60.50	-4	5,954	-0.07%
2020/01/31	1	60.50	2	60.50	61.30	-1	5,894	-0.02%
2020/01/20	0	0.00	1	69.90	69.30	-1	5,826	-0.02%
2020/01/16	3	70.77	3	70.47	70.20	0	5,867	0.00%
2020/01/14	5	70.30	9	70.72	70.50	-4	5,765	-0.07%
2020/01/13	0	0.00	6	66.95	68.30	-6	5,727	-0.10%
2020/01/10	1	68.80	13	68.89	68.30	-12	5,671	-0.21%
2020/01/09	3	69.90	28	70.04	68.70	-25	5,628	-0.44%
2020/01/08	56	68.38	27	68.38	68.90	29	5,564	0.52%
2020/01/07	30	68.17	16	68.30	67.00	14	5,492	0.25%
2020/01/06	5	72.24	17	71.95	72.50	-12	5,285	-0.23%
2020/01/03	43	74.80	27	75.54	72.00	16	5,151	0.31%
2020/01/02	3	71.17	7	70.94	70.60	-4	4,706	-0.08%
2019/12/31	14	71.76	17	71.81	71.10	-3	4,680	-0.06%
2019/12/30	11	71.78	10	71.72	72.10	1	4,579	0.02%
2019/12/27	26	68.75	5	68.16	69.70	21	4,286	0.49%
2019/12/26	12	69.23	14	69.27	66.90	-2	4,099	-0.05%
2019/12/25	32	66.47	30	65.88	67.60	2	4,031	0.05%
2019/12/24	19	62.05	12	62.21	62.60	7	3,940	0.18%
2019/12/20	1	61.10	2	60.75	60.70	-1	3,944	-0.03%
2019/12/19	3	60.30	1	60.90	60.40	2	3,818	0.05%
2019/12/18	1	59.80	1	59.40	59.50	0	3,761	0.00%
2019/12/13	0	0.00	1	58.10	58.10	-1	3,737	-0.03%
2019/12/12	1	58.90	0	0.00	58.70	1	3,761	0.03%
2019/12/11	1	59.60	1	59.80	59.40	0	3,745	0.00%
2019/12/10	1	59.40	3	59.90	59.30	-2	3,738	-0.05%
2019/12/09	5	60.98	5	61.20	60.40	0	3,723	0.00%
2019/12/06	1	60.20	3	59.90	60.40	-2	3,669	-0.05%
2019/12/05	4	60.75	6	60.47	60.00	-2	3,643	-0.05%
2019/12/04	6	60.63	9	60.73	60.00	-3	3,623	-0.08%
2019/12/03	22	60.80	14	61.02	60.50	8	3,554	0.23%
2019/12/02	0	0.00	1	57.10	57.10	-1	3,278	-0.03%
2019/11/27	1	57.30	0	0.00	58.10	1	3,546	0.03%
2019/11/22	1	54.50	0	0.00	55.00	1	3,514	0.03%
2019/11/11	1	54.70	1	54.70	54.70	0	3,513	0.00%
2019/11/06	0	0.00	1	58.40	58.80	-1	3,506	-0.03%
2019/11/05	1	58.80	1	58.80	58.70	0	3,522	0.00%
2019/11/01	0	0.00	19	58.65	58.70	-19	3,585	-0.53%
2019/10/31	1	60.80	1	61.40	59.90	0	3,564	0.00%
2019/10/30	1	60.30	0	0.00	60.20	1	3,557	0.03%
2019/10/25	1	61.50	1	62.10	61.30	0	3,693	0.00%
2019/10/24	4	61.68	7	61.87	62.00	-3	3,672	-0.08%
2019/10/22	0	0.00	3	61.30	60.70	-3	3,608	-0.08%
2019/10/21	26	61.53	17	61.66	61.50	9	3,595	0.25%
2019/10/17	11	59.44	15	59.89	59.90	-4	3,499	-0.11%
2019/10/16	6	59.72	4	60.65	59.40	2	3,496	0.06%
2019/10/15	29	62.14	10	62.46	61.20	19	3,445	0.55%
2019/10/09	3	60.37	8	60.08	60.80	-5	3,319	-0.15%
2019/10/08	4	61.00	0	0.00	59.80	4	3,280	0.12%
2019/10/07	1	61.60	7	61.20	60.50	-6	3,234	-0.19%
2019/10/04	5	60.44	11	60.97	60.40	-6	3,199	-0.19%
2019/10/03	10	59.93	9	60.01	60.30	1	3,164	0.03%
2019/10/02	2	60.90	4	60.65	60.80	-2	3,158	-0.06%
2019/10/01	37	61.39	35	61.34	61.70	2	3,055	0.07%
2019/09/27	756	58.50	789	58.73	59.70	-33	2,837	-1.16%	大買/大賣/
2019/09/26	799	57.37	820	57.47	56.80	-21	2,554	-0.82%	大買/大賣/
2019/09/25	1	54.00	0	0.00	53.90	1	2,294	0.04%
2019/09/24	1	54.50	2	55.20	54.50	-1	2,353	-0.04%
2019/09/20	1	54.50	0	0.00	54.40	1	2,380	0.04%
2019/09/18	2	54.55	0	0.00	54.60	2	2,424	0.08%
2019/09/17	4	55.70	5	55.28	54.80	-1	2,495	-0.04%
2019/09/16	1	54.30	0	0.00	54.30	1	2,507	0.04%
2019/09/11	40	53.95	0	0.00	54.30	40	2,733	1.46%
2019/09/06	4	54.80	2	54.40	54.40	2	2,813	0.07%
2019/09/05	11	56.46	5	56.06	55.40	6	2,799	0.21%
2019/09/04	0	0.00	2	55.10	55.00	-2	2,758	-0.07%
2019/09/03	5	55.10	2	54.80	54.90	3	2,772	0.11%
2019/09/02	11	56.30	10	56.07	55.70	1	2,768	0.04%
2019/08/30	14	54.58	9	54.94	55.50	5	2,728	0.18%
2019/08/28	3	51.10	1	51.60	51.00	2	2,681	0.07%
2019/08/27	1	49.95	1	49.85	49.95	0	2,687	0.00%
2019/08/26	2	51.40	1	50.50	50.40	1	2,699	0.04%
2019/08/21	1	54.20	0	0.00	54.40	1	2,823	0.04%
2019/08/19	0	0.00	1	54.70	54.90	-1	2,962	-0.03%
2019/08/15	1	52.90	0	0.00	52.30	1	3,164	0.03%
2019/08/08	8	54.33	8	54.86	54.80	0	3,355	0.00%
2019/08/07	1	54.40	2	55.10	54.10	-1	3,384	-0.03%
2019/08/06	1	56.70	2	56.00	56.70	-1	3,379	-0.03%
2019/08/05	2	58.95	2	59.55	58.70	0	3,380	0.00%
2019/08/01	1	62.00	0	0.00	63.00	1	3,399	0.03%
2019/07/31	0	0.00	3	62.50	62.80	-3	3,433	-0.09%
2019/07/30	5	64.48	1	64.40	63.30	4	3,413	0.12%
2019/07/22	1	60.30	0	0.00	60.20	1	3,426	0.03%
2019/07/18	1	61.00	0	0.00	61.00	1	3,461	0.03%
2019/07/15	0	0.00	3	62.00	62.70	-3	3,559	-0.08%
2019/07/10	0	0.00	1	63.90	63.70	-1	3,869	-0.03%
2019/07/09	1	67.10	0	0.00	67.10	1	3,870	0.03%
2019/07/08	4	68.75	5	69.02	68.30	-1	3,891	-0.03%
2019/07/05	1	70.30	2	70.10	70.30	-1	4,010	-0.02%
2019/07/04	5	70.44	2	69.25	70.10	3	4,133	0.07%
2019/07/03	4	68.83	1	68.60	68.10	3	4,279	0.07%
2019/07/01	2	68.05	8	67.75	67.80	-6	4,317	-0.14%
2019/06/27	1	66.80	0	0.00	66.60	1	4,358	0.02%
2019/06/25	1	66.30	0	0.00	66.30	1	4,476	0.02%
2019/06/24	3	67.30	0	0.00	67.60	3	4,471	0.07%
2019/06/21	0	0.00	13	66.12	66.00	-13	4,425	-0.29%
2019/06/20	24	67.53	23	67.00	66.50	1	4,435	0.02%
2019/06/19	2	64.35	3	64.47	64.50	-1	4,492	-0.02%
2019/06/14	7	63.09	5	63.50	63.50	2	4,501	0.04%
2019/06/06	2	62.70	2	61.80	61.80	0	4,652	0.00%
2019/06/05	6	65.20	2	64.30	64.10	4	4,644	0.09%
2019/06/04	9	65.46	4	65.45	65.10	5	4,667	0.11%
2019/05/29	5	62.82	5	63.42	63.50	0	4,663	0.00%
2019/05/28	1	63.00	9	64.50	62.70	-8	4,810	-0.17%
2019/05/27	7	65.99	2	66.10	65.20	5	4,898	0.10%
2019/05/23	5	65.54	6	64.83	64.10	-1	5,218	-0.02%
2019/05/22	7	67.76	13	67.62	65.90	-6	5,268	-0.11%
2019/05/21	24	65.77	13	65.16	66.00	11	5,385	0.20%
2019/05/17	1	61.70	2	61.70	61.60	-1	5,665	-0.02%
2019/05/15	1	62.90	1	62.50	63.50	0	6,244	0.00%
2019/05/14	1	57.60	2	59.55	60.40	-1	6,722	-0.01%
2019/05/13	1	60.20	0	0.00	60.10	1	6,998	0.01%
2019/05/10	1	64.20	1	62.50	62.70	0	6,989	0.00%
2019/05/09	1	65.00	2	66.00	63.60	-1	6,969	-0.01%
2019/05/08	3	66.50	3	66.60	66.20	0	6,954	0.00%
2019/05/06	1	69.60	0	0.00	68.20	1	7,101	0.01%
2019/05/03	0	0.00	1	70.60	71.00	-1	7,100	-0.01%
2019/05/02	1	69.70	1	69.60	70.00	0	7,104	0.00%
2019/04/30	1	68.00	0	0.00	69.70	1	7,143	0.01%
2019/04/29	1	69.20	3	71.53	69.00	-2	7,263	-0.03%
2019/04/26	4	72.55	1	73.00	72.20	3	7,232	0.04%
2019/04/25	1	71.70	3	72.20	72.90	-2	7,294	-0.03%
2019/04/24	3	73.33	1	73.20	73.20	2	7,325	0.03%
2019/04/23	3	73.70	1	73.60	73.60	2	7,418	0.03%
2019/04/22	2	76.20	4	75.35	75.70	-2	7,419	-0.03%
2019/04/19	5	76.10	3	76.67	76.00	2	7,626	0.03%
2019/04/18	3	77.07	6	77.62	75.60	-3	7,724	-0.04%
2019/04/17	14	77.41	13	77.58	76.80	1	7,822	0.01%
2019/04/16	2	75.85	0	0.00	75.70	2	7,674	0.03%
2019/04/15	1	76.10	1	75.60	75.60	0	7,676	0.00%
2019/04/12	2	75.90	6	77.40	75.00	-4	7,733	-0.05%
2019/04/11	12	78.05	10	78.40	76.60	2	7,723	0.03%
2019/04/10	7	78.11	6	77.42	76.80	1	7,584	0.01%
2019/04/09	29	77.75	26	77.48	76.60	3	7,474	0.04%
2019/04/08	3	74.90	5	74.06	73.60	-2	7,278	-0.03%
2019/04/03	4	74.40	9	72.96	74.40	-5	7,305	-0.07%
2019/04/01	0	0.00	3	72.50	73.20	-3	7,294	-0.04%
2019/03/29	3	75.30	3	74.00	74.00	0	7,264	0.00%
2019/03/27	0	0.00	3	72.60	73.40	-3	7,382	-0.04%
2019/03/25	2	72.60	236	72.32	72.00	-234	7,489	-3.12%	大賣/鉅額交易
2019/03/22	297	75.93	76	76.18	74.70	221	7,512	2.94%	大買/鉅額交易
2019/03/21	1	72.60	0	0.00	72.80	1	7,397	0.01%
2019/03/20	2	72.20	0	0.00	72.30	2	7,516	0.03%
2019/03/19	0	0.00	4	71.88	71.30	-4	7,632	-0.05%
2019/03/15	2	72.80	2	71.75	71.60	0	7,938	0.00%
2019/03/13	0	0.00	3	71.73	71.90	-3	8,353	-0.04%
2019/03/12	1	71.50	0	0.00	71.70	1	8,516	0.01%
2019/03/11	1	69.30	2	70.55	71.50	-1	8,893	-0.01%
2019/03/08	1	69.50	1	69.90	69.60	0	8,968	0.00%
2019/03/07	2	70.20	2	72.10	70.50	0	9,192	0.00%
2019/03/06	3	73.30	0	0.00	72.40	3	9,738	0.03%
2019/03/05	1	72.90	1	72.50	72.20	0	10,232	0.00%
2019/02/27	16	72.56	13	73.77	71.80	3	10,333	0.03%
2019/02/26	4	77.63	7	77.14	76.30	-3	10,247	-0.03%
2019/02/25	1	76.50	0	0.00	76.50	1	10,412	0.01%
2019/02/22	14	78.76	3	79.00	77.10	11	10,600	0.10%
2019/02/21	0	0.00	2	77.55	78.10	-2	10,469	-0.02%
2019/02/20	5	78.48	3	78.03	76.70	2	10,503	0.02%
2019/02/19	1	77.20	5	76.40	76.10	-4	10,694	-0.04%
2019/02/18	11	77.18	15	77.38	76.60	-4	10,690	-0.04%
2019/02/15	7	73.49	5	75.50	73.60	2	10,588	0.02%
2019/02/14	11	77.37	18	76.74	76.40	-7	10,592	-0.07%
2019/02/13	22	73.63	241	72.25	75.90	-219	10,412	-2.10%	大賣/鉅額交易
2019/02/12	387	67.69	167	66.36	69.00	220	10,240	2.15%	大買/大賣/鉅額交易
2019/02/11	4	63.10	22	62.32	62.80	-18	10,454	-0.17%
2019/01/30	0	0.00	3	62.40	61.90	-3	10,752	-0.03%
2019/01/29	1	62.10	12	62.00	62.10	-11	11,015	-0.10%
2019/01/28	2	64.40	1	62.80	62.80	1	11,318	0.01%
2019/01/25	3	63.67	2	64.00	63.30	1	11,926	0.01%
2019/01/24	0	0.00	3	62.40	62.00	-3	12,113	-0.02%
2019/01/22	32	63.07	4	63.38	62.60	28	12,402	0.23%
2019/01/21	13	64.25	58	64.03	63.70	-45	12,520	-0.36%
2019/01/18	1	61.60	1	62.20	62.20	0	12,571	0.00%
2019/01/17	0	0.00	1	62.80	61.20	-1	12,676	-0.01%
2019/01/16	52	62.24	8	61.85	61.80	44	12,751	0.35%
2019/01/15	10	62.42	2	62.45	61.90	8	12,833	0.06%
2019/01/14	3	60.70	4	60.65	60.80	-1	12,870	-0.01%
2019/01/11	4	62.73	3	62.77	61.00	1	13,041	0.01%
2019/01/10	240	61.85	239	61.00	60.60	1	12,973	0.01%	大買/大賣/
2019/01/09	8	61.66	6	60.68	61.90	2	13,042	0.02%
2019/01/08	1	56.60	0	0.00	57.30	1	13,120	0.01%
2019/01/07	1	56.40	3	56.30	56.60	-2	13,515	-0.01%
2019/01/04	4	55.20	1	55.30	54.90	3	13,604	0.02%
2018/12/27	1	60.90	1	61.60	60.50	0	14,413	0.00%
2018/12/26	1	59.20	0	0.00	59.00	1	14,462	0.01%
2018/12/25	4	59.93	6	60.12	60.10	-2	14,485	-0.01%
2018/12/24	6	61.90	3	61.93	62.10	3	14,527	0.02%
2018/12/22	1	62.20	1	61.80	61.30	0	14,512	0.00%
2018/12/21	3	61.73	6	60.62	63.00	-3	14,582	-0.02%
2018/12/20	5	60.46	3	62.00	60.00	2	14,517	0.01%
2018/12/19	5	64.70	1	64.40	63.60	4	14,507	0.03%
2018/12/18	2	63.70	4	64.53	63.90	-2	14,503	-0.01%
2018/12/17	3	66.60	1	65.10	65.60	2	14,519	0.01%
2018/12/14	3	65.47	4	65.93	65.50	-1	14,576	-0.01%
2018/12/13	3	66.37	5	68.42	67.10	-2	14,561	-0.01%
2018/12/12	8	68.94	3	68.63	68.80	5	14,521	0.03%
2018/12/10	3	67.33	1	67.20	67.20	2	14,491	0.01%
2018/12/07	3	68.43	3	69.33	69.70	0	14,415	0.00%
2018/12/06	4	66.78	9	68.21	67.30	-5	14,448	-0.03%
2018/12/05	3	73.03	7	72.53	73.00	-4	14,263	-0.03%
2018/12/04	4	75.58	4	76.20	75.50	0	14,275	0.00%
2018/12/03	3	75.50	3	74.77	76.40	0	14,102	0.00%
2018/11/30	22	69.74	27	69.53	69.50	-5	14,155	-0.04%
2018/11/29	41	67.93	36	68.36	68.10	5	14,093	0.04%
2018/11/28	872	62.90	875	62.96	65.30	-3	13,716	-0.02%	大買/大賣/
2018/11/27	2	59.40	4	59.00	59.40	-2	13,348	-0.01%
2018/11/26	2	58.60	1	58.30	58.60	1	13,347	0.01%
2018/11/23	1	57.10	1	58.20	57.80	0	13,458	0.00%
2018/11/22	4	58.83	6	57.88	57.00	-2	13,528	-0.01%
2018/11/21	5	58.78	2	59.20	59.40	3	13,579	0.02%
2018/11/20	3	58.20	3	56.40	57.30	0	13,537	0.00%
2018/11/19	2	56.70	2	57.20	57.10	0	13,560	0.00%
2018/11/16	7	56.20	8	58.24	56.40	-1	13,824	-0.01%
2018/11/15	2	55.20	209	54.49	55.00	-207	13,509	-1.53%	大賣/鉅額交易
2018/11/14	168	54.63	262	55.80	54.00	-94	13,510	-0.70%	大買/大賣/
2018/11/13	254	54.16	194	55.25	55.10	60	13,492	0.44%	大買/大賣/
2018/11/12	311	55.34	182	55.52	55.60	129	13,591	0.95%	大買/大賣/鉅額交易
2018/11/09	132	57.87	13	57.18	57.70	119	13,746	0.87%	大買/鉅額交易
2018/11/08	9	58.92	8	59.65	56.20	1	13,654	0.01%
2018/11/07	8	55.88	9	55.67	58.80	-1	13,455	-0.01%
2018/11/06	10	56.43	15	56.31	53.50	-5	13,424	-0.04%
2018/11/05	8	57.91	16	56.15	58.00	-8	13,464	-0.06%
2018/11/02	523	59.89	518	59.79	56.40	5	13,495	0.04%	大買/大賣/
2018/11/01	9	54.03	33	51.93	54.60	-24	13,223	-0.18%
2018/10/31	44	48.60	21	48.25	49.65	23	13,172	0.17%
2018/10/30	7	44.71	8	45.71	45.15	-1	13,202	-0.01%
2018/10/29	4	48.74	7	49.41	48.30	-3	13,405	-0.02%
2018/10/26	13	49.25	11	48.58	49.05	2	13,523	0.01%
2018/10/25	1	47.75	1	47.75	47.80	0	13,503	0.00%
2018/10/24	13	53.32	2	54.55	53.00	11	13,826	0.08%
2018/10/23	1	58.30	2	56.40	54.70	-1	13,862	-0.01%
2018/10/22	3	58.23	4	57.80	58.40	-1	13,929	-0.01%
2018/10/19	6	55.60	7	55.94	57.90	-1	14,209	-0.01%
2018/10/18	5	58.16	1	57.50	58.00	4	14,162	0.03%
2018/10/17	1	57.60	3	59.20	56.90	-2	14,390	-0.01%
2018/10/16	3	59.20	14	57.61	57.80	-11	14,596	-0.08%
2018/10/15	17	57.71	5	58.26	57.80	12	14,590	0.08%
2018/10/12	2	54.00	5	52.10	54.90	-3	14,413	-0.02%
2018/10/11	9	50.22	11	50.88	49.95	-2	14,518	-0.01%
2018/10/09	12	55.21	12	55.22	55.50	0	14,567	0.00%
2018/10/08	25	56.86	7	57.16	56.10	18	14,440	0.12%
2018/10/05	13	62.71	16	63.32	61.90	-3	14,459	-0.02%
2018/10/04	5	69.82	2	68.45	68.70	3	14,508	0.02%
2018/10/03	3	74.67	1	75.70	70.00	2	14,560	0.01%
2018/10/02	4	77.93	4	77.27	75.80	0	14,654	0.00%
2018/10/01	2	76.55	2	76.35	76.30	0	14,752	0.00%
2018/09/28	3	77.17	3	77.47	76.50	0	15,013	0.00%
2018/09/27	2	79.95	1	80.40	77.70	1	15,134	0.01%
2018/09/26	5	81.28	1	82.00	80.30	4	15,307	0.03%
2018/09/25	3	80.90	5	80.06	79.60	-2	15,622	-0.01%
2018/09/20	8	78.56	5	78.66	77.40	3	15,855	0.02%
2018/09/19	2	80.65	3	80.03	78.00	-1	15,957	-0.01%
2018/09/18	5	81.12	6	81.08	80.30	-1	15,856	-0.01%
2018/09/17	4	83.75	5	83.84	83.60	-1	15,751	-0.01%
2018/09/14	4	81.55	3	84.23	84.40	1	15,694	0.01%
2018/09/13	5	82.66	2	82.50	80.50	3	15,481	0.02%
2018/09/12	5	82.38	8	82.14	81.80	-3	15,370	-0.02%
2018/09/11	4	89.58	4	88.25	86.60	0	15,159	0.00%
2018/09/10	5	89.46	4	89.58	88.40	1	15,010	0.01%
2018/09/07	4	87.55	5	89.14	88.60	-1	14,819	-0.01%
2018/09/06	3	94.40	5	93.10	91.00	-2	14,583	-0.01%
2018/09/05	5	95.18	5	95.80	93.50	0	14,461	0.00%
2018/09/04	5	93.58	4	92.85	93.50	1	14,730	0.01%
2018/09/03	5	91.60	5	89.38	90.80	0	14,981	0.00%
2018/08/31	1	98.10	0	0.00	97.50	1	15,276	0.01%
2018/08/30	2	98.90	1	100.00	98.80	1	15,272	0.01%
2018/08/29	2	96.00	4	96.85	97.20	-2	15,241	-0.01%
2018/08/28	3	97.00	6	97.95	96.00	-3	15,145	-0.02%
2018/08/27	18	92.43	16	93.53	95.80	2	14,889	0.01%
2018/08/24	4	87.30	2	86.95	87.10	2	14,728	0.01%
2018/08/23	10	87.25	10	86.65	85.00	0	14,686	0.00%
2018/08/22	2	92.65	4	92.98	91.80	-2	14,458	-0.01%
2018/08/21	2	94.90	1	95.40	94.50	1	14,496	0.01%
2018/08/20	7	93.70	8	93.93	96.00	-1	14,706	-0.01%
2018/08/17	5	95.58	2	93.20	93.20	3	14,600	0.02%
2018/08/16	7	97.87	5	98.06	96.50	2	14,343	0.01%
2018/08/15	12	95.23	13	94.98	93.70	-1	14,006	-0.01%
2018/08/14	9	95.47	8	96.08	99.10	1	13,826	0.01%
2018/08/13	3	94.70	1	98.70	91.40	2	13,564	0.01%
2018/08/10	8	105.63	5	107.90	101.50	3	13,345	0.02%
2018/08/09	9	111.06	7	111.71	111.00	2	13,078	0.02%
2018/08/08	5	114.70	15	116.20	111.00	-10	12,792	-0.08%
2018/08/07	17	111.38	4	112.75	116.50	13	12,515	0.10%
2018/08/06	3	106.67	3	108.00	106.00	0	12,378	0.00%
2018/08/03	21	107.07	25	106.60	108.50	-4	12,942	-0.03%
2018/08/02	12	104.13	8	104.81	104.50	4	13,054	0.03%
2018/08/01	2	112.75	5	113.10	112.00	-3	13,076	-0.02%
2018/07/31	9	109.11	13	108.96	113.50	-4	13,251	-0.03%
2018/07/30	2	115.75	5	116.90	112.50	-3	13,021	-0.02%
2018/07/27	7	126.00	3	126.33	125.00	4	13,037	0.03%
2018/07/26	10	120.80	7	118.50	125.00	3	12,983	0.02%
2018/07/25	0	0.00	4	114.25	116.00	-4	12,712	-0.03%
2018/07/24	7	113.64	38	111.86	114.50	-31	12,613	-0.25%
2018/07/23	62	110.19	28.1	107.92	112.00	33.9	12,326	0.28%
2018/07/20	14	109.46	11	103.59	102.00	3	11,957	0.03%
2018/07/19	8	112.69	8	113.50	113.00	0	11,726	0.00%
2018/07/18	4	123.88	4	121.38	114.50	0	11,576	0.00%
2018/07/17	6	126.08	10	124.15	126.00	-4	11,432	-0.03%
2018/07/16	13	134.12	12	130.00	129.00	1	11,294	0.01%
2018/07/13	20	142.83	23	138.87	137.00	-3	11,314	-0.03%
2018/07/12	19	132.66	20	133.60	141.50	-1	11,102	-0.01%
2018/07/11	12	132.25	19	129.84	129.00	-7	11,253	-0.06%
2018/07/10	14	133.18	12	132.33	137.00	2	11,309	0.02%
2018/07/09	16	130.09	11	129.50	127.00	5	11,156	0.04%
2018/07/06	47	130.47	40	130.68	124.00	7	11,024	0.06%
2018/07/05	21	133.00	21	133.71	127.00	0	10,757	0.00%
2018/07/04	20	131.48	29	134.07	135.50	-9	10,634	-0.08%
2018/07/03	7	136.07	8	136.25	135.00	-1	10,392	-0.01%
2018/07/02	12	128.75	9	125.83	130.00	3	9,974	0.03%
2018/06/29	2	119.25	2	120.00	118.50	0	9,761	0.00%
2018/06/28	7	117.86	7	115.86	113.50	0	9,638	0.00%
2018/06/25	0	0.00	0.4	102.00	103.50	-0.4	9,658	0.00%
2018/06/22	0	0.00	1	97.50	99.00	-1	9,813	-0.01%
2018/06/14	0	0.00	12	106.46	111.50	-12	10,494	-0.11%
2018/06/13	2	106.00	4	114.13	106.00	-2	10,469	-0.02%
2018/06/12	5	122.30	21	123.14	117.50	-16	10,462	-0.15%
2018/06/11	13	116.27	37	116.47	121.50	-24	10,078	-0.24%
2018/06/08	29	108.09	12	106.58	110.50	17	9,620	0.18%
2018/06/07	7	97.30	2	100.50	100.50	5	9,151	0.05%
2018/06/06	10	89.33	14.1	89.54	91.40	-4.1	9,048	-0.04%
2018/06/05	4	85.20	14	84.46	83.10	-10	8,885	-0.11%
2018/06/04	11	83.75	0	0.00	83.80	11	8,791	0.13%
2018/06/01	25	81.00	0	0.00	81.60	25	8,678	0.29%
2018/05/31	5	82.92	1	79.00	80.50	4	8,610	0.05%
2018/05/30	4	84.38	0	0.00	82.90	4	8,463	0.05%
2018/05/29	12	90.93	13	87.82	87.50	-1	8,294	-0.01%
2018/05/28	9	86.47	6	86.48	88.30	3	8,104	0.04%
2018/05/25	8	82.50	1	82.00	83.20	7	7,759	0.09%
2018/05/24	1	77.50	1	76.70	77.80	0	7,697	0.00%
2018/05/23	3	74.00	2	76.40	76.00	1	7,684	0.01%
2018/05/22	2	82.00	1	83.00	81.00	1	7,632	0.01%
2018/05/21	0	0.00	1	79.20	79.20	-1	7,568	-0.01%
2018/05/18	1	74.30	2	72.95	72.00	-1	7,525	-0.01%
2018/05/17	2	72.80	11	75.18	71.60	-9	7,472	-0.12%
2018/05/15	15	82.48	18	83.09	83.00	-3	7,414	-0.04%
2018/05/14	6	83.08	16	81.38	82.50	-10	7,340	-0.14%
2018/05/11	26	80.15	35	82.23	78.10	-9	7,240	-0.12%
2018/05/10	49	79.54	27	79.35	81.90	22	6,556	0.34%
2018/05/09	11	68.61	15	71.99	74.50	-4	6,089	-0.07%
2018/05/08	4	66.35	5	66.76	67.80	-1	5,792	-0.02%
2018/05/07	11	62.02	20	63.15	64.90	-9	5,424	-0.17%
2018/05/04	15	60.21	19	59.39	59.00	-4	5,194	-0.08%
2018/05/03	11	57.84	13	56.41	58.30	-2	5,012	-0.04%
2018/05/02	23	56.56	7	56.96	58.10	16	4,902	0.33%
2018/04/30	0	0.00	6	53.82	53.10	-6	4,896	-0.12%
2018/04/27	7	55.17	4	54.03	55.60	3	4,914	0.06%
2018/04/26	1	53.00	0	0.00	51.00	1	4,957	0.02%
2018/04/25	3	52.97	2	53.30	52.40	1	4,934	0.02%
2018/04/24	2	54.35	5	57.30	53.80	-3	4,885	-0.06%
2018/04/23	1	58.30	7	58.20	58.00	-6	4,803	-0.12%
2018/04/20	1	57.00	0	0.00	57.10	1	4,745	0.02%
2018/04/19	18	59.97	14	59.33	58.60	4	4,687	0.09%
2018/04/18	5	56.76	8	57.03	57.80	-3	4,472	-0.07%
2018/04/17	16	59.25	21	57.80	56.70	-5	4,396	-0.11%
2018/04/16	67	56.26	52	57.00	58.00	15	4,006	0.37%
2018/04/12	2	55.00	0	0.00	52.80	2	3,967	0.05%
2018/04/11	0	0.00	6	53.23	52.50	-6	4,005	-0.15%
2018/04/10	6	54.93	2	53.70	53.40	4	4,108	0.10%
2018/04/03	0	0.00	1	50.60	52.00	-1	4,158	-0.02%
2018/03/31	0	0.00	5	52.00	51.00	-5	4,171	-0.12%
2018/03/30	15	54.39	10	54.67	51.60	5	4,201	0.12%
2018/03/28	0	0.00	5	53.50	52.80	-5	4,244	-0.12%
2018/03/27	6	52.12	14	52.76	54.70	-8	4,394	-0.18%
2018/03/26	3	49.75	0	0.00	50.00	3	4,284	0.07%
2018/03/23	16	50.29	16	50.55	50.40	0	4,280	0.00%
2018/03/22	23	51.52	21	51.68	51.00	2	4,205	0.05%
2018/03/21	1	48.00	9	47.53	48.10	-8	4,166	-0.19%
2018/03/20	4	46.13	1	46.95	45.05	3	4,033	0.07%
2018/03/16	1	45.00	0	0.00	44.30	1	3,940	0.03%
2018/03/15	0	0.00	9	45.17	45.50	-9	3,915	-0.23%
2018/03/13	3	42.60	0	0.00	42.60	3	3,873	0.08%
2018/03/06	0	0.00	5	43.30	42.75	-5	3,992	-0.13%
2018/03/05	5	44.45	1	44.50	43.65	4	4,016	0.10%
2018/02/21	1	43.45	4	43.50	44.00	-3	4,575	-0.07%
2018/02/08	2	38.55	0	0.00	41.60	2	4,675	0.04%
2018/02/06	4	40.30	0	0.00	40.30	4	4,610	0.09%
2018/02/05	1	43.15	0	0.00	44.70	1	4,547	0.02%
2018/02/02	0	0.00	1	44.80	45.10	-1	4,535	-0.02%
2018/02/01	1	44.15	0	0.00	44.30	1	4,498	0.02%
2018/01/31	1	42.75	0	0.00	44.00	1	4,489	0.02%
2018/01/30	2	43.90	0	0.00	43.90	2	4,491	0.04%
2018/01/26	1	43.50	0	0.00	43.30	1	4,482	0.02%
2018/01/25	1	45.20	0	0.00	44.30	1	4,479	0.02%
2018/01/24	3	45.75	4	46.38	45.75	-1	4,462	-0.02%
2018/01/23	0	0.00	1	45.50	44.95	-1	4,327	-0.02%
2018/01/22	5.1	46.04	0	0.00	45.95	5.1	4,281	0.12%
2018/01/19	0	0.00	1	41.80	43.80	-1	4,164	-0.02%
2018/01/09	0	0.00	5	43.60	43.80	-5	4,210	-0.12%
2018/01/08	5	45.90	5	44.40	44.70	0	4,152	0.00%
2018/01/05	0	0.00	5.3	41.79	43.40	-5.3	4,013	-0.13%
2018/01/04	4	41.70	2	41.60	41.55	2	3,936	0.05%
2018/01/03	2	41.03	1	40.80	40.85	1	3,841	0.03%