信昌電 (6173)-國票-台南券商分點個股進出

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
43.50
漲跌
▲0.20
漲幅
+0.46%
成交量
175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:13:30

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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/04/01	0	0.00	1	47.00	47.75	-1	612	-0.16%
2024/03/15	0	0.00	3	44.30	44.15	-3	655	-0.46%
2024/02/29	0	0.00	1	47.25	46.70	-1	1,283	-0.08%
2024/02/20	1	47.20	0	0.00	46.40	1	1,375	0.07%
2024/01/26	0	0.00	1	46.25	45.70	-1	1,504	-0.07%
2024/01/24	2	47.70	0	0.00	47.10	2	1,626	0.12%
2024/01/17	3	47.90	0	0.00	46.50	3	1,555	0.19%
2024/01/08	1	47.00	0	0.00	46.25	1	1,517	0.07%
2024/01/03	2	47.50	0	0.00	47.60	2	1,511	0.13%
2023/12/28	1	49.40	1	49.10	49.20	0	1,501	0.00%
2023/12/27	0	0.00	1	49.20	49.05	-1	1,500	-0.07%
2023/12/19	1	49.00	0	0.00	49.45	1	1,497	0.07%
2023/12/11	2	52.35	1	52.00	51.80	1	1,438	0.07%
2023/12/05	0	0.00	1	52.70	52.10	-1	1,405	-0.07%
2023/12/04	1	53.50	4	53.48	53.00	-3	1,415	-0.21%
2023/12/01	0	0.00	23	54.21	54.60	-23	1,404	-1.64%
2023/11/30	7	55.37	39	54.39	54.50	-32	1,446	-2.21%
2023/11/29	28	54.43	6	55.47	54.80	22	1,577	1.39%
2023/11/28	11	52.39	3	51.83	52.50	8	1,449	0.55%
2023/11/27	24	48.96	5	49.18	49.00	19	1,337	1.42%
2023/11/24	5	49.69	6	49.65	48.55	-1	1,305	-0.08%
2023/11/23	1	47.00	0	0.00	46.90	1	1,220	0.08%
2023/11/22	2	46.90	2	47.10	47.15	0	1,265	0.00%
2023/11/16	0	0.00	1	45.60	45.75	-1	1,299	-0.08%
2023/11/13	1	46.05	0	0.00	45.75	1	1,326	0.08%
2023/11/10	1	46.80	1	46.35	46.35	0	1,326	0.00%
2023/11/09	2	47.80	1	47.30	47.30	1	1,330	0.08%
2023/11/08	0	0.00	2	48.50	48.30	-2	1,325	-0.15%
2023/11/07	2	48.60	0	0.00	48.05	2	1,311	0.15%
2023/11/06	1	48.15	1	48.55	48.40	0	1,283	0.00%
2023/11/03	0	0.00	5	48.10	48.10	-5	1,258	-0.40%
2023/11/02	4	46.63	4	47.66	46.85	0	1,214	0.00%
2023/11/01	6	47.32	1	47.40	45.75	5	1,159	0.43%
2023/10/20	2	43.55	0	0.00	43.50	2	1,092	0.18%
2023/10/17	1	45.55	0	0.00	44.70	1	1,102	0.09%
2023/10/12	1	45.00	1	45.60	45.50	0	1,132	0.00%
2023/09/25	2	46.13	0	0.00	46.05	2	1,186	0.17%
2023/09/19	1	49.00	0	0.00	48.50	1	1,160	0.09%
2023/09/15	1	49.00	0	0.00	49.15	1	1,141	0.09%
2023/09/13	1	48.70	2	48.65	48.70	-1	1,137	-0.09%
2023/09/07	2	50.50	1	50.20	50.20	1	1,190	0.08%
2023/09/06	2	51.00	0	0.00	51.10	2	1,165	0.17%
2023/09/04	3	53.83	3	51.97	51.80	0	1,068	0.00%
2023/09/01	18	50.59	20	50.42	51.10	-2	852	-0.23%
2023/08/31	0	0.00	2	46.70	47.25	-2	722	-0.28%
2023/08/30	0	0.00	1	46.65	46.50	-1	726	-0.14%
2023/08/29	0	0.00	1	46.05	46.15	-1	732	-0.14%
2023/08/28	5	47.58	0	0.00	45.55	5	721	0.69%
2023/08/23	0	0.00	5	44.23	44.30	-5	644	-0.78%
2023/08/22	0	0.00	16	43.98	43.80	-16	642	-2.49%
2023/08/21	1	43.20	21	43.48	43.60	-20	635	-3.15%
2023/08/18	9	43.67	0	0.00	43.85	9	634	1.42%
2023/08/17	35	43.51	0	0.00	43.70	35	623	5.62%
2023/08/09	0	0.00	1	40.80	40.80	-1	634	-0.16%
2023/07/27	0	0.00	2	40.18	40.25	-2	846	-0.24%
2023/07/19	1	42.30	1	42.65	42.20	0	819	0.00%
2023/07/18	0	0.00	1	44.65	43.75	-1	809	-0.12%
2023/07/10	1	44.60	0	0.00	44.20	1	803	0.12%
2023/06/29	0	0.00	2	43.40	43.40	-2	790	-0.25%
2023/06/27	0	0.00	1	42.80	42.50	-1	785	-0.13%
2023/06/26	1	43.35	0	0.00	42.95	1	783	0.13%
2023/06/21	0	0.00	1	43.60	43.50	-1	784	-0.13%
2023/06/14	0	0.00	1	42.80	43.05	-1	690	-0.14%
2023/06/13	0	0.00	1	41.75	41.75	-1	683	-0.15%
2023/06/09	1	42.70	0	0.00	42.30	1	681	0.15%
2023/06/08	1	42.20	0	0.00	42.15	1	683	0.15%
2023/06/02	0	0.00	1	44.10	44.00	-1	679	-0.15%
2023/06/01	0	0.00	5	42.80	43.00	-5	670	-0.75%
2023/05/19	0	0.00	1	43.00	42.55	-1	771	-0.13%
2023/05/18	0	0.00	1	42.70	42.70	-1	808	-0.12%
2023/05/17	0	0.00	2	42.03	42.05	-2	795	-0.25%
2023/05/16	0	0.00	2	41.50	42.00	-2	797	-0.25%
2023/05/15	7	40.60	0	0.00	40.60	7	787	0.89%
2023/05/10	2	42.85	0	0.00	42.60	2	767	0.26%
2023/05/08	1	43.95	0	0.00	43.50	1	725	0.14%
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/04/13	1	41.25	1	42.10	41.25	0	614	0.00%
2023/04/11	0	0.00	1	40.90	40.90	-1	571	-0.17%
2023/03/30	2	38.70	0	0.00	38.70	2	536	0.37%
2023/03/28	1	38.50	0	0.00	38.35	1	545	0.18%
2023/03/21	1	39.00	0	0.00	39.40	1	547	0.18%
2023/03/15	1	39.00	0	0.00	39.00	1	556	0.18%
2023/03/06	0	0.00	1	42.60	42.50	-1	526	-0.19%
2023/02/21	1	42.60	0	0.00	43.05	1	469	0.21%
2023/02/16	1	40.95	1	41.30	41.05	0	379	0.00%
2023/02/15	2	38.78	0	0.00	38.30	2	331	0.60%
2023/02/03	0	0.00	5	40.30	39.05	-5	337	-1.48%
2023/02/02	5	39.10	0	0.00	38.90	5	331	1.51%
2023/01/09	0	0.00	1	35.30	35.20	-1	285	-0.35%
2022/12/14	0	0.00	1	35.90	36.40	-1	292	-0.34%
2022/11/21	1	35.20	0	0.00	35.10	1	279	0.36%
2022/11/15	0	0.00	1	34.70	34.80	-1	271	-0.37%
2022/11/03	1	32.50	0	0.00	32.95	1	274	0.36%
2022/10/03	0	0.00	10	35.33	36.00	-10	267	-3.74%
2022/09/15	1	42.00	0	0.00	41.45	1	296	0.34%
2022/07/27	0	0.00	1	39.30	39.30	-1	302	-0.33%
2022/07/19	0	0.00	2	39.10	39.15	-2	307	-0.65%
2022/07/15	2	38.73	0	0.00	38.45	2	305	0.65%
2022/07/11	2	38.50	0	0.00	38.65	2	289	0.69%
2022/06/29	0	0.00	1	41.60	41.55	-1	254	-0.39%
2022/06/15	0	45.85	0	0.00	45.80	0	249	0.00%
2022/05/11	0	0.00	2	47.55	47.50	-2	333	-0.60%
2022/04/27	2	48.50	0	0.00	49.10	2	348	0.57%
2022/04/19	1	51.50	1	51.40	51.30	0	386	0.00%
2022/01/21	0	0.00	2	56.50	56.10	-2	1,507	-0.13%
2022/01/19	0	0.00	1	56.90	56.90	-1	1,518	-0.07%
2022/01/14	2	56.00	0	0.00	55.80	2	1,507	0.13%
2022/01/12	0	0.00	1	56.60	56.50	-1	1,500	-0.07%
2022/01/11	2	57.50	0	0.00	57.40	2	1,491	0.13%
2022/01/10	3	58.57	0	0.00	58.40	3	1,478	0.20%
2022/01/07	4	60.00	0	0.00	59.20	4	1,465	0.27%
2022/01/06	5	61.64	0	0.00	61.70	5	1,436	0.35%
2022/01/05	4	63.55	0	0.00	63.80	4	1,418	0.28%
2022/01/04	1	63.50	5	64.36	65.00	-4	1,372	-0.29%
2022/01/03	0	0.00	11	62.41	62.00	-11	1,237	-0.89%
2021/12/14	3	59.00	0	0.00	58.80	3	1,251	0.24%
2021/12/10	2	60.00	4	60.00	59.80	-2	1,251	-0.16%
2021/12/08	2	61.20	0	0.00	60.50	2	1,248	0.16%
2021/12/07	2	61.00	0	0.00	61.20	2	1,242	0.16%
2021/12/03	1	62.20	0	0.00	62.20	1	1,241	0.08%
2021/12/02	2	62.00	0	0.00	61.80	2	1,243	0.16%
2021/12/01	2	62.60	1	62.10	62.80	1	1,240	0.08%
2021/11/30	0	0.00	2	62.80	61.60	-2	1,238	-0.16%
2021/11/29	2	60.00	0	0.00	61.30	2	1,231	0.16%
2021/11/26	2	62.00	0	0.00	61.10	2	1,223	0.16%
2021/11/25	2	63.30	1	63.90	63.00	1	1,203	0.08%
2021/11/24	3	62.63	11	63.99	63.50	-8	1,184	-0.68%
2021/11/23	4	63.73	0	0.00	63.00	4	1,170	0.34%
2021/11/22	0	0.00	1	63.00	62.90	-1	1,099	-0.09%
2021/11/19	1	62.60	1	62.80	62.80	0	1,081	0.00%
2021/11/18	3	62.80	2	62.50	63.00	1	1,053	0.09%
2021/11/12	1	58.60	0	0.00	57.90	1	941	0.11%
2021/11/04	0	0.00	11	59.96	60.20	-11	994	-1.11%
2021/11/03	11	58.26	0	56.60	58.50	11	913	1.20%
2021/10/20	0	52.90	0	0.00	53.00	0	1,281	0.00%
2021/10/19	0	0.00	1	52.10	52.70	-1	1,527	-0.07%
2021/10/14	2	50.50	0	0.00	51.20	2	2,146	0.09%
2021/09/16	2	57.60	2	57.10	57.10	0	3,732	0.00%
2021/09/07	1	58.60	0	0.00	59.00	1	3,946	0.03%
2021/09/06	0	0.00	1	58.70	58.40	-1	3,978	-0.03%
2021/08/26	1	59.90	1	60.10	59.90	0	4,001	0.00%
2021/08/20	2	55.50	0	0.00	57.20	2	4,038	0.05%
2021/08/17	1	59.40	0	0.00	57.70	1	4,060	0.02%
2021/08/13	0	0.00	1	63.40	61.50	-1	4,077	-0.02%
2021/08/12	2	64.00	2	64.55	64.30	0	4,073	0.00%
2021/08/09	6	67.00	3	67.07	66.10	3	4,149	0.07%
2021/08/04	6	69.60	0	0.00	68.70	6	4,234	0.14%
2021/08/03	1	69.50	0	0.00	69.10	1	4,274	0.02%
2021/08/02	0	0.00	1	68.70	68.70	-1	4,283	-0.02%
2021/07/29	2	68.70	0	0.00	68.50	2	4,329	0.05%
2021/07/28	0	0.00	3	68.70	68.50	-3	4,320	-0.07%
2021/07/27	2	76.00	0	0.00	73.40	2	4,285	0.05%
2021/07/26	2	75.65	0	0.00	75.90	2	4,256	0.05%
2021/07/23	5	75.60	1	77.10	74.30	4	4,235	0.09%
2021/07/22	9	79.13	7	78.81	79.20	2	4,227	0.05%
2021/07/21	6	73.35	11	74.51	73.10	-5	3,804	-0.13%
2021/07/20	0	0.00	2	75.40	73.30	-2	3,772	-0.05%
2021/07/19	2	75.35	1	74.20	76.00	1	3,730	0.03%
2021/07/16	3	73.67	2	73.10	73.90	1	3,668	0.03%
2021/07/15	4	72.08	5	73.12	72.20	-1	3,629	-0.03%
2021/07/14	3	72.47	2	74.30	72.80	1	3,654	0.03%
2021/07/13	15	75.09	11	75.34	74.30	4	3,585	0.11%
2021/07/12	1	72.20	2	73.00	72.70	-1	3,359	-0.03%
2021/07/09	3	72.27	4	72.53	72.20	-1	3,319	-0.03%
2021/07/08	4	72.20	3	72.67	71.80	1	3,293	0.03%
2021/07/07	12	70.53	17	71.22	71.60	-5	3,311	-0.15%
2021/07/06	4	68.55	16	68.38	68.90	-12	3,143	-0.38%
2021/07/05	0	0.00	2	67.00	66.70	-2	3,269	-0.06%
2021/07/02	2	65.00	0	0.00	65.60	2	3,549	0.06%
2021/07/01	13	66.44	1	66.90	65.70	12	3,642	0.33%
2021/06/30	1	67.30	17	67.43	69.00	-16	3,678	-0.43%
2021/06/29	5	66.20	4	65.60	65.10	1	3,644	0.03%
2021/06/25	1	64.20	1	65.10	64.20	0	3,629	0.00%
2021/06/23	0	0.00	10	63.69	64.00	-10	3,697	-0.27%
2021/06/21	3	63.13	1	62.60	62.60	2	3,716	0.05%
2021/06/17	2	65.45	8	65.93	66.80	-6	3,826	-0.16%
2021/06/15	1	63.50	31	62.45	63.40	-30	3,738	-0.80%
2021/06/11	32	61.63	0	0.00	61.50	32	3,713	0.86%
2021/06/10	0	0.00	143	62.19	62.00	-143	3,757	-3.81%	大賣/鉅額交易
2021/06/09	64	61.33	88	61.91	61.40	-24	3,761	-0.64%
2021/06/08	0	0.00	18	61.39	61.60	-18	3,768	-0.48%
2021/06/04	6	61.00	1	61.00	60.40	5	3,827	0.13%
2021/06/02	5	61.98	2	61.30	61.00	3	3,858	0.08%
2021/06/01	0	0.00	2	62.30	62.50	-2	3,853	-0.05%
2021/05/28	2	61.90	1	61.50	61.40	1	3,872	0.03%
2021/05/26	2	61.30	2	60.60	60.80	0	3,871	0.00%
2021/05/25	0	0.00	6	60.70	61.10	-6	3,874	-0.15%
2021/05/24	6	58.45	6	58.30	58.00	0	3,878	0.00%
2021/05/21	5	60.00	5	60.00	58.70	0	3,914	0.00%
2021/05/20	5	57.40	5	58.00	57.50	0	4,001	0.00%
2021/05/19	1	56.50	2	57.65	58.40	-1	4,066	-0.02%
2021/05/18	0	0.00	1	56.60	56.70	-1	4,058	-0.02%
2021/05/17	22	51.82	20	51.94	51.60	2	4,088	0.05%
2021/05/14	24	58.00	1	59.20	57.10	23	4,057	0.57%
2021/05/13	11	53.66	0	0.00	56.90	11	4,011	0.27%
2021/05/12	137	59.20	5	56.00	57.50	132	3,990	3.31%	大買/鉅額交易
2021/05/11	25	64.48	5	62.30	62.00	20	3,935	0.51%
2021/05/10	3	67.40	2	68.10	67.30	1	3,897	0.03%
2021/05/07	1	69.00	12	68.16	69.00	-11	3,889	-0.28%
2021/05/06	15	66.05	0.1	66.40	65.90	14.9	3,840	0.39%
2021/05/05	5	68.00	5	67.50	65.60	0	3,817	0.00%
2021/05/04	18	67.57	15	67.44	67.50	3	3,813	0.08%
2021/05/03	13	70.76	1	70.10	68.80	12	3,789	0.32%
2021/04/29	4	73.50	1	73.50	73.20	3	3,743	0.08%
2021/04/28	12	72.43	13	74.12	74.20	-1	3,688	-0.03%
2021/04/27	0	0.00	7	71.01	71.20	-7	3,497	-0.20%
2021/04/26	3	68.73	0	0.00	69.00	3	3,456	0.09%
2021/04/23	3	69.33	2	69.35	68.80	1	3,462	0.03%
2021/04/22	10	68.94	7	69.63	68.50	3	3,473	0.09%
2021/04/21	1	72.10	2	72.25	71.80	-1	3,441	-0.03%
2021/04/20	2	72.75	5	72.52	73.20	-3	3,452	-0.09%
2021/04/19	0	0.00	0	70.00	70.30	0	3,435	0.00%
2021/04/16	2	69.70	0	0.00	69.70	2	3,654	0.05%
2021/04/15	3	69.53	0	0.00	70.60	3	3,737	0.08%
2021/04/14	0	0.00	4	70.58	69.60	-4	3,748	-0.11%
2021/04/13	6	72.23	6	70.88	70.60	0	3,731	0.00%
2021/04/12	6	75.82	36	75.84	74.90	-30	3,660	-0.82%
2021/04/09	9	74.92	34	75.54	74.80	-25	3,529	-0.71%
2021/04/08	14	73.96	15	73.57	74.50	-1	3,342	-0.03%
2021/04/07	8	69.70	10	69.85	70.30	-2	3,081	-0.06%
2021/04/06	3	69.40	1	70.10	69.90	2	3,078	0.06%
2021/04/01	2	67.80	3	68.10	68.20	-1	3,004	-0.03%
2021/03/31	12	67.30	0	0.00	67.40	12	3,007	0.40%
2021/03/30	18	67.53	56	68.66	68.00	-38	3,170	-1.20%
2021/03/29	56	67.30	47	68.19	68.00	9	3,158	0.28%
2021/03/26	5	66.94	39	67.21	67.10	-34	3,138	-1.08%
2021/03/25	0	0.00	2	67.00	65.80	-2	3,161	-0.06%
2021/03/24	1	67.00	0	0.00	67.10	1	3,182	0.03%
2021/03/23	7	68.07	3	67.93	67.60	4	3,249	0.12%
2021/03/22	0	0.00	4	67.60	68.20	-4	3,243	-0.12%
2021/03/19	1	65.00	0	0.00	65.00	1	3,258	0.03%
2021/03/18	0	0.00	1	66.00	65.70	-1	3,367	-0.03%
2021/03/17	44	65.52	0	0.00	65.90	44	3,615	1.22%
2021/03/16	3	66.20	6	66.22	66.00	-3	3,957	-0.08%
2021/03/11	2	65.35	6	65.57	65.10	-4	4,451	-0.09%
2021/03/10	3	63.50	0	0.00	63.20	3	4,422	0.07%
2021/03/09	1	64.80	0	0.00	63.30	1	4,489	0.02%
2021/03/03	1	66.70	1	66.70	67.10	0	4,717	0.00%
2021/03/02	32	67.17	0	0.00	65.50	32	4,733	0.68%
2021/02/26	3	66.93	9	66.81	67.00	-6	4,836	-0.12%
2021/02/25	1	68.30	3	68.37	67.90	-2	4,996	-0.04%
2021/02/24	19	67.69	1	69.70	67.40	18	5,040	0.36%
2021/02/23	20	67.95	20	69.36	69.00	0	5,273	0.00%
2021/02/22	9	68.81	15	69.17	69.00	-6	5,389	-0.11%
2021/02/19	12	65.69	11	66.54	67.00	1	5,353	0.02%
2021/02/18	1	64.60	0	0.00	64.80	1	5,343	0.02%
2021/02/17	2	64.70	9	64.16	64.50	-7	5,434	-0.13%
2021/02/05	8	61.65	1	61.60	61.60	7	5,467	0.13%
2021/02/04	1	61.50	3	61.67	60.90	-2	5,622	-0.04%
2021/02/01	1	60.00	1	59.10	59.90	0	6,368	0.00%
2021/01/29	1	60.60	0	0.00	60.40	1	6,507	0.02%
2021/01/26	1	64.30	1	64.80	62.80	0	7,666	0.00%
2021/01/25	6	64.20	1	65.20	63.70	5	7,649	0.07%
2021/01/22	0	0.00	1	61.90	63.30	-1	7,619	-0.01%
2021/01/21	1	61.70	2	63.70	61.30	-1	7,605	-0.01%
2021/01/20	1	65.10	0	0.00	62.80	1	7,577	0.01%
2021/01/19	0	0.00	2	67.20	66.20	-2	7,534	-0.03%
2021/01/18	2	65.00	2	66.50	66.00	0	7,539	0.00%
2021/01/15	5	67.90	0	0.00	67.00	5	7,514	0.07%
2021/01/14	3	68.13	6	68.75	69.00	-3	7,467	-0.04%
2021/01/13	3	68.13	12	68.53	68.30	-9	7,433	-0.12%
2021/01/12	5	67.40	6	67.90	67.20	-1	7,388	-0.01%
2021/01/11	9	69.94	2	71.70	68.90	7	7,324	0.10%
2021/01/08	1	66.70	12	66.90	67.60	-11	7,102	-0.15%
2021/01/07	3	65.53	7	65.70	65.40	-4	6,988	-0.06%
2021/01/06	10	65.62	5	66.00	64.90	5	6,963	0.07%
2021/01/05	2	67.00	3	67.53	67.00	-1	6,910	-0.01%
2021/01/04	0	0.00	12	66.62	66.20	-12	6,848	-0.18%
2020/12/31	6	66.82	13	67.32	66.60	-7	6,834	-0.10%
2020/12/30	6	67.17	3	67.10	67.30	3	6,800	0.04%
2020/12/29	13	66.96	14	67.39	66.70	-1	6,763	-0.01%
2020/12/28	10	65.80	10	65.51	65.80	0	6,659	0.00%
2020/12/25	5	66.12	4	66.60	65.80	1	6,631	0.02%
2020/12/24	29	67.49	3	67.67	66.10	26	6,638	0.39%
2020/12/22	0	0.00	4	64.80	63.50	-4	6,439	-0.06%
2020/12/21	2	63.05	2	64.35	64.60	0	6,415	0.00%
2020/12/18	2	66.00	1	65.00	65.00	1	6,365	0.02%
2020/12/17	3	66.47	10	66.30	66.50	-7	6,316	-0.11%
2020/12/16	8	67.81	2	68.25	67.30	6	6,240	0.10%
2020/12/15	7	68.31	10	69.99	66.30	-3	6,205	-0.05%
2020/12/14	9	71.62	111	71.56	70.70	-102	6,088	-1.68%	大賣/鉅額交易
2020/12/11	20	70.93	14	71.19	71.60	6	6,031	0.10%
2020/12/10	11	70.34	82	72.37	70.00	-71	5,796	-1.22%
2020/12/09	4	68.70	19	68.52	70.20	-15	5,449	-0.28%
2020/12/08	2	65.20	4	65.75	65.50	-2	4,990	-0.04%
2020/12/07	9	66.12	19	65.83	65.20	-10	4,955	-0.20%
2020/12/04	21	65.48	2	65.10	66.00	19	4,874	0.39%
2020/12/03	5	66.08	6	66.00	65.30	-1	4,855	-0.02%
2020/12/02	3	65.17	1	64.80	64.80	2	4,781	0.04%
2020/12/01	10	65.84	10	66.13	65.80	0	4,740	0.00%
2020/11/30	9	64.47	3	65.03	64.30	6	4,559	0.13%
2020/11/27	3	64.50	1	64.20	64.30	2	4,527	0.04%
2020/11/26	2	63.70	2	64.10	64.30	0	4,548	0.00%
2020/11/25	7	64.74	1	64.60	63.30	6	4,518	0.13%
2020/11/24	18	66.68	4	66.85	65.00	14	4,402	0.32%
2020/11/23	102	66.30	0	0.00	66.40	102	4,245	2.40%	大買/鉅額交易
2020/11/20	13	67.71	30	67.09	66.10	-17	4,237	-0.40%
2020/11/19	17	64.58	19	65.40	66.40	-2	3,957	-0.05%
2020/11/18	15	64.07	13	64.16	64.20	2	3,780	0.05%
2020/11/17	7	63.27	11	63.51	62.80	-4	3,707	-0.11%
2020/11/16	10	64.75	7	64.81	64.10	3	3,670	0.08%
2020/11/13	6	64.62	11	64.70	64.50	-5	3,596	-0.14%
2020/11/12	8	64.63	127	63.89	64.20	-119	3,501	-3.40%	大賣/鉅額交易
2020/11/11	18	64.87	39	64.36	63.90	-21	3,355	-0.63%
2020/11/10	14	61.38	14	61.45	61.90	0	2,916	0.00%
2020/11/09	21	61.49	19	61.33	60.60	2	2,751	0.07%
2020/11/06	51	61.34	8	60.59	60.10	43	2,648	1.62%
2020/11/05	0	0.00	6	60.15	61.50	-6	2,593	-0.23%
2020/11/04	34	59.93	13	59.89	60.90	21	2,456	0.85%
2020/11/03	0	0.00	5	56.38	58.70	-5	1,875	-0.27%
2020/10/29	3	52.60	0	0.00	53.10	3	1,875	0.16%
2020/10/28	0	0.00	2	54.00	54.00	-2	1,883	-0.11%
2020/10/27	1	55.30	1	55.50	55.40	0	1,880	0.00%
2020/10/26	4	55.80	10	55.80	55.80	-6	1,880	-0.32%
2020/10/23	0	0.00	2	54.45	55.10	-2	1,865	-0.11%
2020/10/20	10	55.35	2	55.80	55.30	8	1,901	0.42%
2020/10/19	0	0.00	1	54.70	54.70	-1	1,894	-0.05%
2020/10/16	202	55.17	0	0.00	54.10	202	1,897	10.65%	大買/鉅額交易
2020/10/14	1	54.40	1	54.50	54.00	0	1,873	0.00%
2020/10/13	0	0.00	6	53.90	53.70	-6	1,865	-0.32%
2020/09/29	0	0.00	7	52.00	52.10	-7	1,989	-0.35%
2020/09/24	4	52.10	0	0.00	51.70	4	2,058	0.19%
2020/09/23	2	53.50	0	0.00	53.10	2	2,056	0.10%
2020/09/21	3	54.33	0	0.00	54.20	3	2,082	0.14%
2020/09/18	5	56.10	1	56.20	55.40	4	2,081	0.19%
2020/09/16	1	55.60	2	55.50	55.30	-1	2,061	-0.05%
2020/09/15	0	0.00	5.3	55.01	55.00	-5.3	2,007	-0.26%
2020/09/14	0	0.00	3	54.30	54.50	-3	2,001	-0.15%
2020/09/11	3	53.30	0	0.00	53.20	3	2,004	0.15%
2020/09/10	1	54.80	1	54.00	53.60	0	2,011	0.00%
2020/09/09	0	0.00	2	53.20	54.30	-2	2,026	-0.10%
2020/09/08	1	54.90	1	54.00	53.70	0	2,034	0.00%
2020/09/07	2	53.50	0	0.00	53.20	2	2,046	0.10%
2020/09/04	2	53.40	5	53.60	53.90	-3	2,070	-0.14%
2020/09/03	1	55.20	1	54.40	54.40	0	2,077	0.00%
2020/09/02	5	54.80	0	55.00	54.80	5	2,096	0.24%
2020/09/01	5	55.70	10	55.51	55.50	-5	2,127	-0.24%
2020/08/27	5	53.80	0	0.00	53.70	5	2,341	0.21%
2020/08/26	5	54.14	14	54.71	54.10	-9	2,335	-0.39%
2020/08/25	3	52.50	0	0.00	52.20	3	2,313	0.13%
2020/08/21	3	51.27	0	0.00	51.80	3	2,312	0.13%
2020/08/20	6	51.00	14	51.21	51.00	-8	2,321	-0.34%
2020/08/19	9	54.31	0	0.00	54.40	9	2,296	0.39%
2020/08/17	10	55.90	15	55.43	55.50	-5	2,278	-0.22%
2020/08/14	5	54.98	10	55.19	55.30	-5	2,269	-0.22%
2020/08/13	0	0.00	5	54.64	54.50	-5	2,282	-0.22%
2020/08/12	16	55.48	5	55.36	55.20	11	2,287	0.48%
2020/08/11	15	57.95	6	57.03	55.80	9	2,272	0.40%
2020/08/10	2	56.80	2	56.55	57.50	0	2,196	0.00%
2020/08/07	6	57.73	12	57.58	57.30	-6	2,208	-0.27%
2020/08/06	8	56.34	9	56.87	56.30	-1	2,128	-0.05%
2020/08/05	15	55.87	4	54.65	56.70	11	2,022	0.54%
2020/08/04	2	51.40	2	51.95	52.00	0	1,842	0.00%
2020/07/24	4	53.10	0	0.00	51.70	4	2,265	0.18%
2020/07/16	0	0.00	2	51.80	52.30	-2	2,682	-0.07%
2020/07/14	0	0.00	3	52.87	52.50	-3	2,823	-0.11%
2020/07/13	2	54.00	0	0.00	55.10	2	3,018	0.07%
2020/07/10	2	55.60	0	0.00	53.90	2	3,143	0.06%
2020/07/08	1	57.20	1	57.60	56.80	0	3,152	0.00%
2020/07/07	6	57.12	20	57.42	57.90	-14	3,248	-0.43%
2020/07/06	2	54.70	1	56.10	56.40	1	3,367	0.03%
2020/07/02	1	54.80	1	54.80	55.00	0	3,551	0.00%
2020/07/01	1	54.50	0	0.00	54.40	1	3,567	0.03%
2020/06/29	2	54.20	0	0.00	53.90	2	3,572	0.06%
2020/06/23	3	55.13	2	54.85	54.70	1	3,628	0.03%
2020/06/19	5	55.34	5	55.70	55.00	0	3,710	0.00%
2020/06/18	0	0.00	1	55.50	55.60	-1	3,736	-0.03%
2020/06/17	4	55.60	2	56.00	55.40	2	3,750	0.05%
2020/06/16	0	0.00	1	55.70	56.00	-1	3,814	-0.03%
2020/06/15	10	55.32	4	55.05	54.50	6	3,866	0.16%
2020/06/12	3	53.57	1	55.30	55.40	2	3,913	0.05%
2020/06/10	0	0.00	1	58.90	58.40	-1	3,988	-0.03%
2020/06/09	1	59.10	2	58.65	58.50	-1	4,054	-0.02%
2020/06/08	0	0.00	7	58.71	59.00	-7	4,095	-0.17%
2020/06/05	6	59.12	4	59.40	58.90	2	4,081	0.05%
2020/06/04	8	58.73	11	58.85	58.10	-3	4,023	-0.07%
2020/06/03	1	56.40	0	0.00	56.20	1	3,911	0.03%
2020/06/01	0	0.00	5	56.00	56.10	-5	3,922	-0.13%
2020/05/28	0	0.00	1	55.00	54.30	-1	3,969	-0.03%
2020/05/27	1	55.60	0	0.00	55.50	1	4,009	0.02%
2020/05/25	2	54.10	2	53.50	55.30	0	4,121	0.00%
2020/05/20	0	0.00	1	56.70	55.80	-1	4,278	-0.02%
2020/05/15	3	55.93	2	56.35	55.60	1	4,578	0.02%
2020/05/14	1	57.50	2	58.05	56.10	-1	4,569	-0.02%
2020/05/13	6	57.98	8	57.80	58.40	-2	4,561	-0.04%
2020/05/12	2	57.60	2	58.25	57.90	0	4,570	0.00%
2020/05/11	2	58.40	0	0.00	58.20	2	4,593	0.04%
2020/05/08	3	57.50	3	57.80	57.50	0	4,647	0.00%
2020/05/07	3	58.80	0	0.00	58.70	3	4,641	0.06%
2020/05/06	0	0.00	2	59.20	58.40	-2	4,650	-0.04%
2020/05/05	2	59.95	10	59.58	59.00	-8	4,665	-0.17%
2020/05/04	2	58.25	2	58.50	58.40	0	4,627	0.00%
2020/04/30	4	60.55	4	60.23	59.80	0	4,720	0.00%
2020/04/28	10	58.16	3	57.77	57.50	7	4,640	0.15%
2020/04/27	4	57.83	2	57.55	57.50	2	4,619	0.04%
2020/04/24	1	57.30	1	56.80	56.50	0	4,558	0.00%
2020/04/23	2	56.40	2	56.80	56.50	0	4,548	0.00%
2020/04/22	4	55.65	5	56.62	57.20	-1	4,547	-0.02%
2020/04/21	3	54.37	1	55.50	54.80	2	4,497	0.04%
2020/04/20	2	56.80	2	56.90	56.90	0	4,586	0.00%
2020/04/17	2	56.65	1	57.70	55.70	1	4,595	0.02%
2020/04/16	16	57.44	12	57.38	57.00	4	4,567	0.09%
2020/04/15	9	55.60	9	56.52	56.90	0	4,479	0.00%
2020/04/13	0	0.00	1	50.30	50.20	-1	4,737	-0.02%
2020/04/10	11	52.61	12	52.19	51.80	-1	4,886	-0.02%
2020/04/09	12	52.64	15	52.39	51.60	-3	5,264	-0.06%
2020/04/08	12	48.44	8	48.53	50.70	4	5,168	0.08%
2020/04/07	8	45.56	7	45.61	46.10	1	5,205	0.02%
2020/04/06	4	42.86	5	43.20	43.60	-1	5,481	-0.02%
2020/04/01	3	42.35	2	41.95	42.50	1	5,782	0.02%
2020/03/31	0	0.00	1	43.30	42.00	-1	6,199	-0.02%
2020/03/30	1	41.75	0	0.00	42.00	1	6,628	0.02%
2020/03/27	0	0.00	1	43.65	41.80	-1	6,880	-0.01%
2020/03/25	1	42.65	5	42.84	42.00	-4	6,947	-0.06%
2020/03/24	1	40.40	3	40.00	40.35	-2	6,946	-0.03%
2020/03/23	3	36.70	0	0.00	37.60	3	6,914	0.04%
2020/03/20	0	0.00	2	37.53	38.65	-2	6,902	-0.03%
2020/03/19	5	36.32	3	38.15	35.15	2	6,846	0.03%
2020/03/18	3	41.05	4	41.49	39.05	-1	6,788	-0.01%
2020/03/17	7	42.53	9	41.99	41.00	-2	6,745	-0.03%
2020/03/13	5	46.29	2	46.70	47.20	3	6,648	0.05%
2020/03/11	4	58.90	5	58.28	56.70	-1	6,598	-0.02%
2020/03/10	9	57.56	6	56.68	58.90	3	6,611	0.05%
2020/03/09	6	57.62	5	58.80	57.40	1	6,692	0.01%
2020/03/06	2	60.40	2	60.90	60.20	0	6,939	0.00%
2020/03/05	1	61.10	0	0.00	61.20	1	6,938	0.01%
2020/03/04	0	0.00	9	59.60	60.20	-9	6,922	-0.13%
2020/03/03	1	62.50	1	61.20	61.10	0	6,896	0.00%
2020/03/02	5	61.40	5	59.00	61.50	0	6,899	0.00%
2020/02/27	2	62.05	1	61.60	60.60	1	6,896	0.01%
2020/02/26	2	64.20	40	64.80	64.60	-38	6,821	-0.56%
2020/02/25	1	67.10	2	67.20	66.70	-1	6,763	-0.01%
2020/02/24	10	66.10	0	0.00	66.10	10	6,677	0.15%
2020/02/21	0	0.00	6	67.70	66.70	-6	6,655	-0.09%
2020/02/20	2	67.60	6	67.20	67.00	-4	6,595	-0.06%
2020/02/19	17	67.45	22	67.26	67.60	-5	6,554	-0.08%
2020/02/18	29	67.43	18	66.96	68.00	11	6,440	0.17%
2020/02/14	6	65.30	0	0.00	65.20	6	6,305	0.10%
2020/02/12	6	65.60	0	0.00	65.50	6	6,278	0.10%
2020/02/11	0	0.00	1	65.90	65.20	-1	6,244	-0.02%
2020/02/10	6	63.73	7	63.06	64.00	-1	6,183	-0.02%
2020/02/07	6	64.93	18	64.25	63.60	-12	6,187	-0.19%
2020/02/06	7	64.96	17	64.89	64.50	-10	6,158	-0.16%
2020/02/05	3	64.63	17	64.66	64.00	-14	6,112	-0.23%
2020/02/04	15	63.14	10	62.60	65.20	5	6,057	0.08%
2020/02/03	0	0.00	3	56.37	60.50	-3	5,954	-0.05%
2020/01/31	6	61.27	5	62.50	61.30	1	5,894	0.02%
2020/01/30	8	62.44	0	0.00	62.40	8	5,865	0.14%
2020/01/20	5	69.70	2	69.80	69.30	3	5,826	0.05%
2020/01/17	20	70.50	2	70.65	69.70	18	5,830	0.31%
2020/01/16	12	70.56	2	71.20	70.20	10	5,867	0.17%
2020/01/15	6	69.87	10	69.90	69.40	-4	5,798	-0.07%
2020/01/14	2	70.50	56	70.05	70.50	-54	5,765	-0.94%
2020/01/13	1	67.40	3	67.57	68.30	-2	5,727	-0.03%
2020/01/10	21	68.19	2	68.30	68.30	19	5,671	0.34%
2020/01/09	35	69.81	4	69.48	68.70	31	5,628	0.55%
2020/01/08	12	67.99	11	67.83	68.90	1	5,564	0.02%
2020/01/07	1	70.10	4	71.18	67.00	-3	5,492	-0.05%
2020/01/06	6	72.27	6	71.77	72.50	0	5,285	0.00%
2020/01/03	17	74.52	9	74.72	72.00	8	5,151	0.16%
2020/01/02	8	70.59	17	70.51	70.60	-9	4,706	-0.19%
2019/12/31	3	71.87	101	71.51	71.10	-98	4,680	-2.09%	大賣/
2019/12/30	20	71.36	68	72.40	72.10	-48	4,579	-1.05%
2019/12/27	13	67.95	56	69.31	69.70	-43	4,286	-1.00%
2019/12/26	10	68.54	18	68.55	66.90	-8	4,099	-0.20%
2019/12/25	12	66.03	62	66.40	67.60	-50	4,031	-1.24%
2019/12/24	14	62.14	16	63.00	62.60	-2	3,940	-0.05%
2019/12/23	2	60.35	2	60.80	60.50	0	3,961	0.00%
2019/12/20	2	61.45	3	61.07	60.70	-1	3,944	-0.03%
2019/12/19	101	60.21	5	60.18	60.40	96	3,818	2.51%	大買/
2019/12/17	50	59.20	0	0.00	59.10	50	3,754	1.33%
2019/12/16	50	59.26	0	0.00	59.50	50	3,745	1.33%
2019/12/13	0	0.00	15	58.23	58.10	-15	3,737	-0.40%
2019/12/12	2	59.25	51	58.82	58.70	-49	3,761	-1.30%
2019/12/11	5	60.00	0	0.00	59.40	5	3,745	0.13%
2019/12/10	3	59.67	2	60.40	59.30	1	3,738	0.03%
2019/12/09	0	0.00	10	61.40	60.40	-10	3,723	-0.27%
2019/12/05	3	60.23	1	60.90	60.00	2	3,643	0.05%
2019/12/04	2	60.25	4	60.33	60.00	-2	3,623	-0.06%
2019/12/03	52	62.05	2	60.40	60.50	50	3,554	1.41%
2019/12/02	5	56.58	13	57.36	57.10	-8	3,278	-0.24%
2019/11/29	8	57.19	1	57.30	56.70	7	3,289	0.21%
2019/11/28	1	57.90	0	0.00	57.20	1	3,378	0.03%
2019/11/27	0	0.00	4	57.70	58.10	-4	3,546	-0.11%
2019/11/26	3	57.40	3	58.07	57.20	0	3,513	0.00%
2019/11/22	5	54.74	3	55.07	55.00	2	3,514	0.06%
2019/11/21	2	54.45	7	54.10	54.70	-5	3,549	-0.14%
2019/11/18	8	56.78	2	56.95	56.60	6	3,543	0.17%
2019/11/15	2	56.50	0	0.00	56.80	2	3,554	0.06%
2019/11/14	2	57.20	3	57.33	56.60	-1	3,565	-0.03%
2019/11/13	1	57.20	2	57.40	57.20	-1	3,560	-0.03%
2019/11/12	0	0.00	1	55.40	55.90	-1	3,506	-0.03%
2019/11/11	3	54.83	18	55.14	54.70	-15	3,513	-0.43%
2019/11/08	2	57.30	0	0.00	57.30	2	3,494	0.06%
2019/11/07	2	57.80	2	58.30	57.50	0	3,502	0.00%
2019/11/06	2	58.50	2	59.45	58.80	0	3,506	0.00%
2019/11/05	4	58.75	5	58.74	58.70	-1	3,522	-0.03%
2019/11/04	3	58.77	1	59.20	58.70	2	3,549	0.06%
2019/11/01	5	58.68	9	59.37	58.70	-4	3,585	-0.11%
2019/10/30	8	60.44	0	0.00	60.20	8	3,557	0.22%
2019/10/29	6	61.50	0	0.00	59.80	6	3,573	0.17%
2019/10/28	2	61.00	1	61.40	60.90	1	3,698	0.03%
2019/10/25	3	61.77	3	61.77	61.30	0	3,693	0.00%
2019/10/24	6	62.05	3	61.70	62.00	3	3,672	0.08%
2019/10/23	2	60.90	3	60.93	60.80	-1	3,605	-0.03%
2019/10/22	3	61.00	1	60.70	60.70	2	3,608	0.06%
2019/10/21	4	61.45	6	61.35	61.50	-2	3,595	-0.06%
2019/10/18	1	59.80	1	60.10	59.70	0	3,504	0.00%
2019/10/17	2	59.30	6	59.78	59.90	-4	3,499	-0.11%
2019/10/16	5	60.48	5	59.78	59.40	0	3,496	0.00%
2019/10/15	12	62.09	5	61.20	61.20	7	3,445	0.20%
2019/10/14	6	61.20	6	61.60	60.90	0	3,342	0.00%
2019/10/09	4	60.00	3	60.87	60.80	1	3,319	0.03%
2019/10/08	10	60.82	6	60.88	59.80	4	3,280	0.12%
2019/10/07	5	61.30	0	0.00	60.50	5	3,234	0.15%
2019/10/04	3	60.00	3	61.50	60.40	0	3,199	0.00%
2019/10/03	0	0.00	1	59.80	60.30	-1	3,164	-0.03%
2019/10/02	11	60.96	7	60.64	60.80	4	3,158	0.13%
2019/10/01	23	61.29	10	61.03	61.70	13	3,055	0.43%
2019/09/27	7	58.26	5	59.50	59.70	2	2,837	0.07%
2019/09/26	23	57.82	19	57.35	56.80	4	2,554	0.16%
2019/09/25	1	53.90	0	0.00	53.90	1	2,294	0.04%
2019/09/20	0	0.00	1	54.80	54.40	-1	2,380	-0.04%
2019/09/19	4	54.38	3	54.60	54.30	1	2,388	0.04%
2019/09/18	0	0.00	28	54.90	54.60	-28	2,424	-1.15%
2019/09/17	2	55.90	2	55.70	54.80	0	2,495	0.00%
2019/09/16	2	54.30	0	0.00	54.30	2	2,507	0.08%
2019/09/12	20	54.75	0	0.00	54.40	20	2,709	0.74%
2019/09/11	5	54.04	0	0.00	54.30	5	2,733	0.18%
2019/09/10	0	0.00	1	53.40	53.50	-1	2,749	-0.04%
2019/09/09	5	54.14	5	53.80	53.60	0	2,785	0.00%
2019/09/06	28	54.54	5	55.70	54.40	23	2,813	0.82%
2019/09/05	0	0.00	2	55.95	55.40	-2	2,799	-0.07%
2019/09/03	11	55.35	1	55.00	54.90	10	2,772	0.36%
2019/09/02	7	56.14	1	55.70	55.70	6	2,768	0.22%
2019/08/30	3	52.97	8	54.73	55.50	-5	2,728	-0.18%
2019/08/29	0	0.00	1	50.50	50.80	-1	2,588	-0.04%
2019/08/28	1	51.40	0	0.00	51.00	1	2,681	0.04%
2019/08/27	2	50.50	2	50.70	49.95	0	2,687	0.00%
2019/08/26	1	52.20	0	0.00	50.40	1	2,699	0.04%
2019/08/21	3	54.20	2	54.40	54.40	1	2,823	0.04%
2019/08/20	0	0.00	2	54.85	54.10	-2	2,937	-0.07%
2019/08/19	3	53.73	2	53.90	54.90	1	2,962	0.03%
2019/08/16	2	52.90	1	53.20	53.30	1	3,011	0.03%
2019/08/15	1	52.30	0	0.00	52.30	1	3,164	0.03%
2019/08/14	4	54.65	3	54.50	53.90	1	3,327	0.03%
2019/08/13	2	54.40	1	54.20	54.10	1	3,330	0.03%
2019/08/12	0	0.00	1	55.20	55.30	-1	3,338	-0.03%
2019/08/08	1	54.80	0	0.00	54.80	1	3,355	0.03%
2019/08/07	2	57.00	6	56.47	54.10	-4	3,384	-0.12%
2019/08/06	8	56.43	18	55.72	56.70	-10	3,379	-0.30%
2019/08/05	1	58.70	0	0.00	58.70	1	3,380	0.03%
2019/08/02	1	61.60	1	62.10	61.50	0	3,378	0.00%
2019/08/01	10	62.88	6	62.92	63.00	4	3,399	0.12%
2019/07/31	3	63.33	4	63.28	62.80	-1	3,433	-0.03%
2019/07/30	20	64.35	17	64.36	63.30	3	3,413	0.09%
2019/07/29	4	61.98	4	61.95	61.50	0	3,285	0.00%
2019/07/25	3	61.53	4	61.80	62.00	-1	3,310	-0.03%
2019/07/24	4	62.20	3	62.10	61.70	1	3,357	0.03%
2019/07/23	1	61.40	2	61.10	61.10	-1	3,424	-0.03%
2019/07/22	1	60.80	1	61.10	60.20	0	3,426	0.00%
2019/07/19	0	0.00	4	61.30	61.20	-4	3,447	-0.12%
2019/07/17	0	0.00	9	62.41	62.40	-9	3,486	-0.26%
2019/07/16	6	63.60	0	0.00	63.10	6	3,515	0.17%
2019/07/15	0	0.00	3	62.60	62.70	-3	3,559	-0.08%
2019/07/12	2	63.50	1	63.60	63.60	1	3,669	0.03%
2019/07/11	1	63.80	0	0.00	63.30	1	3,844	0.03%
2019/07/10	5	63.60	2	63.60	63.70	3	3,869	0.08%
2019/07/09	1	67.20	20	67.10	67.10	-19	3,870	-0.49%
2019/07/08	13	68.43	38	68.97	68.30	-25	3,891	-0.64%
2019/07/04	46	69.58	19	70.38	70.10	27	4,133	0.65%
2019/07/03	18	68.63	17	68.35	68.10	1	4,279	0.02%
2019/07/02	5	67.52	5	67.80	67.70	0	4,259	0.00%
2019/07/01	4	67.53	6	68.00	67.80	-2	4,317	-0.05%
2019/06/28	2	66.35	4	66.93	66.50	-2	4,294	-0.05%
2019/06/27	5	66.76	2	67.25	66.60	3	4,358	0.07%
2019/06/26	4	66.40	2	66.35	66.60	2	4,468	0.04%
2019/06/25	4	66.98	2	66.55	66.30	2	4,476	0.04%
2019/06/24	2	67.35	7	67.34	67.60	-5	4,471	-0.11%
2019/06/21	7	65.93	5	66.40	66.00	2	4,425	0.05%
2019/06/20	20	66.66	13	66.72	66.50	7	4,435	0.16%
2019/06/19	10	64.52	7	64.44	64.50	3	4,492	0.07%
2019/06/18	3	64.50	3	64.57	63.60	0	4,496	0.00%
2019/06/17	0	0.00	1	64.90	64.90	-1	4,512	-0.02%
2019/06/14	0	0.00	2	64.00	63.50	-2	4,501	-0.04%
2019/06/13	0	0.00	2	62.65	62.40	-2	4,489	-0.04%
2019/06/11	1	62.80	0	0.00	63.40	1	4,600	0.02%
2019/06/10	3	62.97	2	62.70	62.90	1	4,604	0.02%
2019/06/06	4	62.30	4	62.13	61.80	0	4,652	0.00%
2019/06/05	8	65.04	8	65.50	64.10	0	4,644	0.00%
2019/06/04	4	65.35	15	65.46	65.10	-11	4,667	-0.24%
2019/06/03	12	64.35	1	64.40	64.40	11	4,618	0.24%
2019/05/31	8	63.84	2	64.10	63.80	6	4,631	0.13%
2019/05/30	4	63.43	2	64.05	63.90	2	4,632	0.04%
2019/05/29	4	62.80	8	61.86	63.50	-4	4,663	-0.09%
2019/05/28	11	63.68	1	62.80	62.70	10	4,810	0.21%
2019/05/27	7	65.53	13	65.97	65.20	-6	4,898	-0.12%
2019/05/24	4	64.73	3	64.70	64.40	1	4,895	0.02%
2019/05/23	6	64.87	22	65.30	64.10	-16	5,218	-0.31%
2019/05/22	31	67.27	10	67.82	65.90	21	5,268	0.40%
2019/05/21	2	64.55	7	64.73	66.00	-5	5,385	-0.09%
2019/05/20	2	62.25	3	62.13	61.40	-1	5,363	-0.02%
2019/05/17	10	61.59	13	61.84	61.60	-3	5,665	-0.05%
2019/05/16	4	62.43	29	61.60	61.40	-25	5,849	-0.43%
2019/05/15	0	0.00	2	63.50	63.50	-2	6,244	-0.03%
2019/05/14	2	59.40	3.6	60.47	60.40	-1.6	6,722	-0.02%
2019/05/13	4	61.80	3	62.37	60.10	1	6,998	0.01%
2019/05/10	6	63.53	6	63.97	62.70	0	6,989	0.00%
2019/05/09	3	63.63	0	0.00	63.60	3	6,969	0.04%
2019/05/08	5	65.76	2	66.50	66.20	3	6,954	0.04%
2019/05/07	1	69.00	0	0.00	68.80	1	6,982	0.01%
2019/05/06	4	69.18	0	0.00	68.20	4	7,101	0.06%
2019/05/03	1	70.30	1.2	70.67	71.00	-0.2	7,100	0.00%
2019/05/02	5.2	69.56	4	69.63	70.00	1.2	7,104	0.02%
2019/04/30	4	69.20	0	0.00	69.70	4	7,143	0.06%
2019/04/29	2	70.00	2	69.50	69.00	0	7,263	0.00%
2019/04/26	1	72.10	1	72.20	72.20	0	7,232	0.00%
2019/04/25	4	72.05	5	72.82	72.90	-1	7,294	-0.01%
2019/04/24	4.6	73.97	5	73.68	73.20	-0.4	7,325	-0.01%
2019/04/23	3	73.57	1	74.10	73.60	2	7,418	0.03%
2019/04/22	8	75.88	7	76.60	75.70	1	7,419	0.01%
2019/04/19	7	75.89	8	76.31	76.00	-1	7,626	-0.01%
2019/04/18	2	76.90	6	78.00	75.60	-4	7,724	-0.05%
2019/04/17	4	77.20	11	77.55	76.80	-7	7,822	-0.09%
2019/04/16	7	75.80	3	76.10	75.70	4	7,674	0.05%
2019/04/15	1	75.60	1	75.80	75.60	0	7,676	0.00%
2019/04/12	12	76.65	4	77.03	75.00	8	7,733	0.10%
2019/04/11	5	78.14	1	78.30	76.60	4	7,723	0.05%
2019/04/10	1.5	77.07	2	77.20	76.80	-0.5	7,584	-0.01%
2019/04/09	9	77.60	11	77.52	76.60	-2	7,474	-0.03%
2019/04/03	16	74.34	5	74.14	74.40	11	7,305	0.15%
2019/04/02	4.5	72.87	0	0.00	72.60	4.5	7,269	0.06%
2019/04/01	3	73.50	2	73.75	73.20	1	7,294	0.01%
2019/03/29	11	74.75	12	74.52	74.00	-1	7,264	-0.01%
2019/03/28	2	72.90	2	73.15	73.10	0	7,276	0.00%
2019/03/27	3	72.77	3	73.37	73.40	0	7,382	0.00%
2019/03/25	3	73.03	1	72.30	72.00	2	7,489	0.03%
2019/03/22	17	74.70	19	75.15	74.70	-2	7,512	-0.03%
2019/03/21	1	72.60	0	0.00	72.80	1	7,397	0.01%
2019/03/20	1	71.30	4	72.45	72.30	-3	7,516	-0.04%
2019/03/19	2	71.80	2	71.95	71.30	0	7,632	0.00%
2019/03/18	1	72.30	2	72.35	71.90	-1	7,771	-0.01%
2019/03/15	6	71.73	5	73.00	71.60	1	7,938	0.01%
2019/03/14	1	71.10	10	71.00	71.00	-9	8,057	-0.11%
2019/03/13	10	71.90	0	0.00	71.90	10	8,353	0.12%
2019/03/12	3	71.63	4	71.55	71.70	-1	8,516	-0.01%
2019/03/11	3	69.70	4	71.05	71.50	-1	8,893	-0.01%
2019/03/08	0	0.00	3	69.70	69.60	-3	8,968	-0.03%
2019/03/07	3	72.40	2	70.90	70.50	1	9,192	0.01%
2019/03/06	3	73.20	1	73.80	72.40	2	9,738	0.02%
2019/03/04	5	72.10	5	71.80	73.60	0	10,311	0.00%
2019/02/27	10	72.68	3	71.90	71.80	7	10,333	0.07%
2019/02/26	13	77.92	5	77.90	76.30	8	10,247	0.08%
2019/02/25	3	76.73	0	0.00	76.50	3	10,412	0.03%
2019/02/22	32	78.43	14	78.31	77.10	18	10,600	0.17%
2019/02/21	2	76.40	6	77.30	78.10	-4	10,469	-0.04%
2019/02/20	23	78.13	14	77.78	76.70	9	10,503	0.09%
2019/02/19	12	76.15	10	76.54	76.10	2	10,694	0.02%
2019/02/18	14	76.99	8	76.96	76.60	6	10,690	0.06%
2019/02/15	9	74.41	7	74.40	73.60	2	10,588	0.02%
2019/02/14	14	76.56	16	76.96	76.40	-2	10,592	-0.02%
2019/02/13	29	74.50	50	74.21	75.90	-21	10,412	-0.20%
2019/02/12	7	65.77	18	66.24	69.00	-11	10,240	-0.11%
2019/01/30	20	62.05	0	0.00	61.90	20	10,752	0.19%
2019/01/29	7	62.03	4	62.03	62.10	3	11,015	0.03%
2019/01/28	10	63.47	9	64.21	62.80	1	11,318	0.01%
2019/01/25	5	64.10	8	64.18	63.30	-3	11,926	-0.03%
2019/01/24	1	62.00	0	0.00	62.00	1	12,113	0.01%
2019/01/23	2	62.05	2	62.30	62.50	0	12,250	0.00%
2019/01/22	2	62.80	0	0.00	62.60	2	12,402	0.02%
2019/01/21	4	64.85	8	63.94	63.70	-4	12,520	-0.03%
2019/01/17	0	0.00	27	62.47	61.20	-27	12,676	-0.21%
2019/01/16	5	61.82	17	61.95	61.80	-12	12,751	-0.09%
2019/01/15	26	62.31	20	62.50	61.90	6	12,833	0.05%
2019/01/14	7	61.17	6	60.60	60.80	1	12,870	0.01%
2019/01/11	18	62.27	20	62.55	61.00	-2	13,041	-0.02%
2019/01/10	12	61.08	6	60.60	60.60	6	12,973	0.05%
2019/01/09	3	59.80	0	0.00	61.90	3	13,042	0.02%
2019/01/07	2	56.60	4	56.55	56.60	-2	13,515	-0.01%
2019/01/04	0	0.00	3	55.03	54.90	-3	13,604	-0.02%
2019/01/02	4	59.40	4	59.40	59.00	0	13,958	0.00%
2018/12/28	1	60.50	2	61.05	59.90	-1	14,233	-0.01%
2018/12/27	1	61.00	0	0.00	60.50	1	14,413	0.01%
2018/12/26	1	60.20	3	60.60	59.00	-2	14,462	-0.01%
2018/12/25	1	60.10	7	60.34	60.10	-6	14,485	-0.04%
2018/12/24	2	61.85	1	61.50	62.10	1	14,527	0.01%
2018/12/22	0	0.00	3	61.80	61.30	-3	14,512	-0.02%
2018/12/21	33	60.72	1	60.60	63.00	32	14,582	0.22%
2018/12/20	0	0.00	3	62.20	60.00	-3	14,517	-0.02%
2018/12/19	7	64.66	14	64.28	63.60	-7	14,507	-0.05%
2018/12/18	4	64.03	3	64.03	63.90	1	14,503	0.01%
2018/12/17	1	66.30	0	0.00	65.60	1	14,519	0.01%
2018/12/13	3	67.93	1	69.00	67.10	2	14,561	0.01%
2018/12/12	1	68.70	3	68.87	68.80	-2	14,521	-0.01%
2018/12/11	5	67.74	14	67.49	66.70	-9	14,434	-0.06%
2018/12/10	5	66.58	7	65.39	67.20	-2	14,491	-0.01%
2018/12/07	19	69.76	7	69.76	69.70	12	14,415	0.08%
2018/12/06	97	66.69	98	67.11	67.30	-1	14,448	-0.01%
2018/12/05	5	73.32	5	73.66	73.00	0	14,263	0.00%
2018/12/04	34	76.43	31	76.72	75.50	3	14,275	0.02%
2018/12/03	1	72.70	6	75.50	76.40	-5	14,102	-0.04%
2018/11/30	27	69.48	34	69.34	69.50	-7	14,155	-0.05%
2018/11/29	20	67.93	21	68.53	68.10	-1	14,093	-0.01%
2018/11/28	23	62.90	19	63.05	65.30	4	13,716	0.03%
2018/11/27	6	58.88	7	59.10	59.40	-1	13,348	-0.01%
2018/11/26	1	59.30	0	0.00	58.60	1	13,347	0.01%
2018/11/23	4	57.50	4	57.48	57.80	0	13,458	0.00%
2018/11/22	9	59.63	6	58.00	57.00	3	13,528	0.02%
2018/11/21	6	58.40	6	58.85	59.40	0	13,579	0.00%
2018/11/20	8	57.41	9	57.63	57.30	-1	13,537	-0.01%
2018/11/19	2	57.55	1	57.50	57.10	1	13,560	0.01%
2018/11/16	17	57.30	17	57.56	56.40	0	13,824	0.00%
2018/11/15	2	54.60	2	54.80	55.00	0	13,509	0.00%
2018/11/14	16	55.04	14	55.59	54.00	2	13,510	0.01%
2018/11/13	10	54.35	15	53.35	55.10	-5	13,492	-0.04%
2018/11/12	4	55.13	2	55.50	55.60	2	13,591	0.01%
2018/11/09	31	57.43	30	57.08	57.70	1	13,746	0.01%
2018/11/08	25	59.68	20	59.12	56.20	5	13,654	0.04%
2018/11/07	0	0.00	3	57.27	58.80	-3	13,455	-0.02%
2018/11/06	12	55.63	16	58.19	53.50	-4	13,424	-0.03%
2018/11/05	135	57.12	127	57.71	58.00	8	13,464	0.06%	大買/大賣/
2018/11/02	36	58.80	44	58.62	56.40	-8	13,495	-0.06%
2018/11/01	1	54.40	1	54.60	54.60	0	13,223	0.00%
2018/10/30	1	47.30	3	45.77	45.15	-2	13,202	-0.02%
2018/10/29	1	48.30	1	48.80	48.30	0	13,405	0.00%
2018/10/26	6	49.05	6	49.00	49.05	0	13,523	0.00%
2018/10/25	1	48.85	0	0.00	47.80	1	13,503	0.01%
2018/10/24	0	0.00	1	53.00	53.00	-1	13,826	-0.01%
2018/10/23	3	56.57	9	55.39	54.70	-6	13,862	-0.04%
2018/10/22	8	57.96	1	57.80	58.40	7	13,929	0.05%
2018/10/19	0	0.00	2	55.55	57.90	-2	14,209	-0.01%
2018/10/18	2	57.95	4	58.18	58.00	-2	14,162	-0.01%
2018/10/17	3	57.77	2	57.35	56.90	1	14,390	0.01%
2018/10/16	3	58.77	4	58.20	57.80	-1	14,596	-0.01%
2018/10/15	32	56.68	21	57.74	57.80	11	14,590	0.08%
2018/10/12	4	54.10	4	54.90	54.90	0	14,413	0.00%
2018/10/11	1	49.95	1	51.10	49.95	0	14,518	0.00%
2018/10/09	6	56.50	12	55.77	55.50	-6	14,567	-0.04%
2018/10/08	11	59.28	26	58.13	56.10	-15	14,440	-0.10%
2018/10/05	5	66.22	5	65.36	61.90	0	14,459	0.00%
2018/10/04	6	68.80	1	68.60	68.70	5	14,508	0.03%
2018/10/02	2	76.80	0	0.00	75.80	2	14,654	0.01%
2018/10/01	0	0.00	5	75.90	76.30	-5	14,752	-0.03%
2018/09/28	2	78.00	2	76.65	76.50	0	15,013	0.00%
2018/09/27	1	78.00	1	78.50	77.70	0	15,134	0.00%
2018/09/26	8	80.73	7	80.84	80.30	1	15,307	0.01%
2018/09/25	3	79.60	3	79.17	79.60	0	15,622	0.00%
2018/09/20	1	77.80	1	78.40	77.40	0	15,855	0.00%
2018/09/19	13	78.65	1	78.40	78.00	12	15,957	0.08%
2018/09/18	4	80.90	7	81.64	80.30	-3	15,856	-0.02%
2018/09/17	57	83.86	57	84.70	83.60	0	15,751	0.00%
2018/09/14	1	82.20	0	0.00	84.40	1	15,694	0.01%
2018/09/13	3	82.40	3	81.50	80.50	0	15,481	0.00%
2018/09/11	5	88.48	3	89.40	86.60	2	15,159	0.01%
2018/09/10	2	88.70	1	90.00	88.40	1	15,010	0.01%
2018/09/07	2	86.80	2	86.70	88.60	0	14,819	0.00%
2018/09/06	4	93.30	4	93.50	91.00	0	14,583	0.00%
2018/09/05	77	95.55	78	94.02	93.50	-1	14,461	-0.01%
2018/09/04	0	0.00	1	96.00	93.50	-1	14,730	-0.01%
2018/09/03	136	91.57	133	92.29	90.80	3	14,981	0.02%	大買/大賣/
2018/08/31	139	97.29	141	97.56	97.50	-2	15,276	-0.01%	大買/大賣/
2018/08/30	123	98.64	122	99.07	98.80	1	15,272	0.01%	大買/大賣/
2018/08/29	4	97.38	2	97.70	97.20	2	15,241	0.01%
2018/08/28	128	96.58	127	96.59	96.00	1	15,145	0.01%	大買/大賣/
2018/08/27	81	93.68	88	93.69	95.80	-7	14,889	-0.05%
2018/08/24	79	87.27	76	86.96	87.10	3	14,728	0.02%
2018/08/23	10	88.61	5	88.16	85.00	5	14,686	0.03%
2018/08/22	3	92.83	12	91.73	91.80	-9	14,458	-0.06%
2018/08/21	2	94.85	4	94.80	94.50	-2	14,496	-0.01%
2018/08/20	12	93.37	10	93.76	96.00	2	14,706	0.01%
2018/08/17	27.1	98.37	30	98.41	93.20	-2.9	14,600	-0.02%
2018/08/16	20	97.85	19	98.44	96.50	1	14,343	0.01%
2018/08/15	16	95.32	14	95.75	93.70	2	14,006	0.01%
2018/08/14	4	92.70	6	94.28	99.10	-2	13,826	-0.01%
2018/08/13	44	93.66	44.8	94.01	91.40	-0.8	13,564	-0.01%
2018/08/10	300	108.37	298	108.45	101.50	2	13,345	0.01%	大買/大賣/
2018/08/09	110	109.61	111	110.23	111.00	-1	13,078	-0.01%	大買/大賣/
2018/08/08	331	115.76	314	116.27	111.00	17	12,792	0.13%	大買/大賣/
2018/08/07	204	108.98	207	107.62	116.50	-3	12,515	-0.02%	大買/大賣/
2018/08/06	6	108.25	4	108.75	106.00	2	12,378	0.02%
2018/08/03	185	106.52	161	106.92	108.50	24	12,942	0.19%	大買/大賣/
2018/08/02	1	104.00	3	103.50	104.50	-2	13,054	-0.02%
2018/08/01	8	113.50	8	114.63	112.00	0	13,076	0.00%
2018/07/31	25	112.50	25	112.56	113.50	0	13,251	0.00%
2018/07/30	3	117.00	1	118.00	112.50	2	13,021	0.02%
2018/07/27	162	126.15	178	126.64	125.00	-16	13,037	-0.12%	大買/大賣/
2018/07/26	12	121.58	13	122.73	125.00	-1	12,983	-0.01%
2018/07/25	54	113.06	52	113.48	116.00	2	12,712	0.02%
2018/07/24	12	113.00	9	113.50	114.50	3	12,613	0.02%
2018/07/23	290	106.89	276	109.05	112.00	14	12,326	0.11%	大買/大賣/
2018/07/20	6	107.42	5	109.40	102.00	1	11,957	0.01%
2018/07/19	9	113.89	9	112.39	113.00	0	11,726	0.00%
2018/07/18	6	125.92	8	126.56	114.50	-2	11,576	-0.02%
2018/07/17	5	125.80	4	126.00	126.00	1	11,432	0.01%
2018/07/16	12	131.46	4	134.13	129.00	8	11,294	0.07%
2018/07/13	2	146.00	1	143.50	137.00	1	11,314	0.01%
2018/07/12	2	134.00	6	132.00	141.50	-4	11,102	-0.04%
2018/07/10	0	0.00	3	132.50	137.00	-3	11,309	-0.03%
2018/07/09	26	127.98	28	128.29	127.00	-2	11,156	-0.02%
2018/07/06	16	124.91	14	130.61	124.00	2	11,024	0.02%
2018/07/05	156	133.04	152	133.65	127.00	4	10,757	0.04%	大買/大賣/
2018/07/04	126	131.86	125	132.64	135.50	1	10,634	0.01%	大買/大賣/
2018/07/03	17	137.74	8	137.06	135.00	9	10,392	0.09%
2018/07/02	195	129.88	196	123.44	130.00	-1	9,974	-0.01%	大買/大賣/
2018/06/29	252	120.33	251	118.28	118.50	1	9,761	0.01%	大買/大賣/
2018/06/28	162	118.82	162	118.25	113.50	0	9,638	0.00%	大買/大賣/
2018/06/20	5	100.00	0	0.00	98.00	5	10,072	0.05%
2018/06/13	1	106.00	20	115.00	106.00	-19	10,469	-0.18%
2018/06/12	15	124.17	2	122.25	117.50	13	10,462	0.12%
2018/06/11	7	116.21	2	117.25	121.50	5	10,078	0.05%
2018/06/08	199	105.11	196	106.06	110.50	3	9,620	0.03%	大買/大賣/
2018/06/07	1	98.00	4	99.15	100.50	-3	9,151	-0.03%
2018/06/06	3	87.47	3	91.40	91.40	0	9,048	0.00%
2018/06/05	2	84.20	0	0.00	83.10	2	8,885	0.02%
2018/05/31	0	0.00	1	86.20	80.50	-1	8,610	-0.01%
2018/05/30	3	82.40	3	83.00	82.90	0	8,463	0.00%
2018/05/29	2	90.55	2	89.40	87.50	0	8,294	0.00%
2018/05/28	11	88.80	17	88.79	88.30	-6	8,104	-0.07%
2018/05/25	3	82.80	0	0.00	83.20	3	7,759	0.04%
2018/05/23	0	0.00	5	74.00	76.00	-5	7,684	-0.07%
2018/05/22	0	0.00	7	80.43	81.00	-7	7,632	-0.09%
2018/05/18	3	72.10	6	70.83	72.00	-3	7,525	-0.04%
2018/05/17	6	72.00	0	0.00	71.60	6	7,472	0.08%
2018/05/16	2	79.35	9	81.50	79.50	-7	7,454	-0.09%
2018/05/15	17	83.03	7	81.71	83.00	10	7,414	0.13%
2018/05/14	6	82.82	5	80.90	82.50	1	7,340	0.01%
2018/05/11	15	85.38	6	84.70	78.10	9	7,240	0.12%
2018/05/10	12	79.93	15	79.19	81.90	-3	6,556	-0.05%
2018/05/09	13	72.77	8	71.21	74.50	5	6,089	0.08%
2018/05/08	10	65.86	11	66.51	67.80	-1	5,792	-0.02%
2018/05/07	9	64.13	6	62.00	64.90	3	5,424	0.06%
2018/05/04	6	59.68	4	60.35	59.00	2	5,194	0.04%
2018/05/03	15	55.67	15	56.30	58.30	0	5,012	0.00%
2018/05/02	15	54.93	15	56.55	58.10	0	4,902	0.00%
2018/04/27	3	54.37	3	54.33	55.60	0	4,914	0.00%
2018/04/26	2	52.60	2	51.00	51.00	0	4,957	0.00%
2018/04/25	0	0.00	2	51.90	52.40	-2	4,934	-0.04%
2018/04/24	0	0.00	1	55.30	53.80	-1	4,885	-0.02%
2018/04/23	2	58.80	6	58.33	58.00	-4	4,803	-0.08%
2018/04/19	8	59.63	8	59.80	58.60	0	4,687	0.00%
2018/04/18	3	56.87	2	57.50	57.80	1	4,472	0.02%
2018/04/17	41	58.58	37	58.43	56.70	4	4,396	0.09%
2018/04/16	1	55.00	13	56.01	58.00	-12	4,006	-0.30%
2018/04/13	3	53.07	0	0.00	52.80	3	3,838	0.08%
2018/04/12	4	54.68	0	0.00	52.80	4	3,967	0.10%
2018/04/10	2	54.85	2	53.45	53.40	0	4,108	0.00%
2018/04/09	0	51.00	0	0.00	51.00	0	4,150	0.00%
2018/04/02	0	51.10	0	0.00	51.20	0	4,176	0.00%
2018/03/31	0	50.90	0	0.00	51.00	0	4,171	0.00%
2018/03/30	7	55.30	2	55.30	51.60	5	4,201	0.12%
2018/03/29	0	52.70	1	53.80	52.80	-1	4,121	-0.02%
2018/03/28	1	53.10	1	53.00	52.80	0	4,244	0.00%
2018/03/27	7	52.90	9	52.72	54.70	-2	4,394	-0.05%
2018/03/26	1	49.65	5	50.30	50.00	-4	4,284	-0.09%
2018/03/23	11	51.50	13	51.80	50.40	-2	4,280	-0.05%
2018/03/22	3	50.83	8	51.04	51.00	-5	4,205	-0.12%
2018/03/21	4	47.48	0	0.00	48.10	4	4,166	0.10%
2018/03/20	1	45.00	8	46.18	45.05	-7	4,033	-0.17%
2018/03/19	0	44.10	2	44.50	44.90	-2	3,944	-0.05%
2018/03/16	12	44.53	7	44.95	44.30	5	3,940	0.13%
2018/03/15	0	0.00	1	43.50	45.50	-1	3,915	-0.03%
2018/03/14	0	0.00	2	43.15	42.75	-2	3,848	-0.05%
2018/03/12	2	43.40	0	0.00	42.70	2	3,876	0.05%
2018/03/09	1	42.75	0	0.00	42.50	1	3,900	0.03%
2018/03/05	6	45.00	0	0.00	43.65	6	4,016	0.15%
2018/03/02	20	43.45	25	43.42	43.65	-5	4,049	-0.12%
2018/03/01	5	42.90	0	0.00	43.30	5	4,194	0.12%
2018/02/27	10	43.10	10	42.89	42.90	0	4,388	0.00%
2018/02/26	0	0.00	30	43.61	43.50	-30	4,529	-0.66%
2018/02/22	1	43.55	3	43.70	43.85	-2	4,563	-0.04%
2018/02/21	26	43.37	2	43.50	44.00	24	4,575	0.52%
2018/02/12	3	41.70	0	0.00	42.00	3	4,573	0.07%
2018/02/09	0	0.00	1	40.20	40.50	-1	4,606	-0.02%
2018/02/06	0	0.00	16	40.34	40.30	-16	4,610	-0.35%
2018/02/05	10	43.98	1	45.10	44.70	9	4,547	0.20%
2018/02/02	6	44.98	5	45.30	45.10	1	4,535	0.02%
2018/02/01	1	44.65	5	44.58	44.30	-4	4,498	-0.09%
2018/01/30	2	44.20	0	0.00	43.90	2	4,491	0.04%
2018/01/29	0	0.00	4	44.44	44.95	-4	4,479	-0.09%
2018/01/26	2	43.50	1	43.30	43.30	1	4,482	0.02%
2018/01/25	3	45.22	0	0.00	44.30	3	4,479	0.07%
2018/01/24	5	45.94	4	46.83	45.75	1	4,462	0.02%
2018/01/23	5	45.20	10	45.60	44.95	-5	4,327	-0.12%
2018/01/22	14	43.46	2	46.03	45.95	12	4,281	0.28%
2018/01/19	1	42.05	2	43.20	43.80	-1	4,164	-0.02%
2018/01/17	1	41.75	0	0.00	41.45	1	4,178	0.02%
2018/01/16	1	42.45	0	0.00	42.40	1	4,167	0.02%
2018/01/11	1	43.00	0	0.00	42.50	1	4,154	0.02%
2018/01/09	4	42.70	4	42.85	43.80	0	4,210	0.00%
2018/01/08	17	44.55	15	44.63	44.70	2	4,152	0.05%
2018/01/05	0.2	42.70	0	0.00	43.40	0.2	4,013	0.01%
2018/01/04	0	0.00	2	42.25	41.55	-2	3,936	-0.05%
2018/01/03	3	40.80	7.5	40.10	40.85	-4.5	3,841	-0.12%