信昌電 (6173)-凱基-復興券商分點個股進出

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
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/07	0	0.00	3	53.60	51.90	-3	1,423	-0.21%
2023/12/06	1	52.00	0	0.00	51.90	1	1,407	0.07%
2023/12/05	0	0.00	1	52.70	52.10	-1	1,405	-0.07%
2023/12/04	1	54.50	2	53.50	53.00	-1	1,415	-0.07%
2023/12/01	3	54.63	0	0.00	54.60	3	1,404	0.21%
2023/11/29	3	55.40	8	55.29	54.80	-5	1,577	-0.32%
2023/11/28	5	52.40	1	51.00	52.50	4	1,449	0.28%
2023/11/21	0	0.00	5	46.60	46.70	-5	1,290	-0.39%
2023/11/20	0	0.00	1	46.20	46.10	-1	1,291	-0.08%
2023/11/15	0	0.00	0.4	45.35	45.60	-0.4	1,304	-0.03%
2023/11/08	0	0.00	1	49.05	48.30	-1	1,325	-0.08%
2023/11/07	1	48.80	0	0.00	48.05	1	1,311	0.08%
2023/11/06	1	48.25	1	48.50	48.40	0	1,283	0.00%
2023/11/03	0	0.00	1	48.00	48.10	-1	1,258	-0.08%
2023/11/01	6	46.49	6	46.68	45.75	0	1,159	0.00%
2023/10/31	6	45.13	0	0.00	44.45	6	1,083	0.55%
2023/10/27	1	44.80	0	0.00	44.95	1	1,083	0.09%
2023/10/26	1	44.20	2	44.48	44.20	-1	1,088	-0.09%
2023/10/24	0	0.00	1	44.85	45.65	-1	1,089	-0.09%
2023/10/17	0	0.00	2	45.00	44.70	-2	1,102	-0.18%
2023/10/16	1	45.15	0	0.00	45.00	1	1,114	0.09%
2023/10/11	0	0.00	8	44.28	44.00	-8	1,129	-0.71%
2023/10/06	1	45.10	0	0.00	44.60	1	1,134	0.09%
2023/09/21	0	0.00	0	45.60	45.60	0	1,187	0.00%
2023/09/18	0	0.00	1	50.20	50.10	-1	1,146	-0.09%
2023/09/13	0	0.00	5	48.65	48.70	-5	1,137	-0.44%
2023/09/07	9	50.33	1	50.40	50.20	8	1,190	0.67%
2023/09/06	2	51.10	0	0.00	51.10	2	1,165	0.17%
2023/09/05	2	52.05	2	51.80	52.10	0	1,139	0.00%
2023/09/04	6	53.40	6	53.38	51.80	0	1,068	0.00%
2023/09/01	0	0.00	10	51.35	51.10	-10	852	-1.17%
2023/08/31	0	0.00	5	47.18	47.25	-5	722	-0.69%
2023/08/30	2	46.70	0	0.00	46.50	2	726	0.28%
2023/08/29	0	0.00	1	46.15	46.15	-1	732	-0.14%
2023/08/28	5	46.60	0	0.00	45.55	5	721	0.69%
2023/08/23	0	0.00	1	44.25	44.30	-1	644	-0.16%
2023/07/21	0	0.00	5	41.30	41.30	-5	823	-0.61%
2023/07/10	5	44.38	0	0.00	44.20	5	803	0.62%
2023/06/20	5	42.95	0	0.00	43.00	5	779	0.64%
2023/06/19	1	43.50	0	0.00	43.50	1	775	0.13%
2023/06/16	5	44.00	0	0.00	43.95	5	773	0.65%
2023/06/15	10	44.49	3	44.12	44.85	7	731	0.96%
2023/06/12	1	41.80	0	0.00	41.55	1	685	0.15%
2023/06/08	0	0.00	2	42.15	42.15	-2	683	-0.29%
2023/06/06	0	0.00	1	43.35	42.90	-1	693	-0.14%
2023/06/05	0	0.00	1	44.55	44.00	-1	692	-0.14%
2023/06/02	3	43.85	3	43.93	44.00	0	679	0.00%
2023/05/31	0	0.00	3	42.93	42.80	-3	678	-0.44%
2023/05/29	0	0.00	1	43.25	43.30	-1	677	-0.15%
2023/05/24	1	43.30	0	0.00	43.20	1	696	0.14%
2023/05/23	2	43.25	1	43.15	43.05	1	703	0.14%
2023/05/19	0	0.00	1	42.70	42.55	-1	771	-0.13%
2023/05/18	0	0.00	1	42.80	42.70	-1	808	-0.12%
2023/05/15	0	0.00	1	40.60	40.60	-1	787	-0.13%
2023/05/09	2	42.98	1	42.45	42.45	1	755	0.13%
2023/05/08	9	44.13	3	43.72	43.50	6	725	0.83%
2023/05/05	1	42.00	2	42.00	42.00	-1	618	-0.16%
2023/04/25	0	0.00	2	38.00	38.05	-2	640	-0.31%
2023/04/24	0	0.00	15	39.29	39.15	-15	636	-2.36%
2023/04/20	0	0.00	3	40.63	40.05	-3	630	-0.48%
2023/04/14	0	0.00	1	41.85	41.65	-1	622	-0.16%
2023/04/13	1	41.35	2	41.78	41.25	-1	614	-0.16%
2023/04/12	2	42.00	0	0.00	41.85	2	589	0.34%
2023/04/10	9	40.57	0	0.00	40.35	9	567	1.59%
2023/04/07	6	39.50	0	0.00	39.55	6	543	1.10%
2023/04/06	3	39.15	0	0.00	39.20	3	541	0.55%
2023/03/20	1	38.90	0	0.00	38.85	1	548	0.18%
2023/03/10	0	41.10	0	0.00	39.50	0	553	0.00%
2023/03/08	2	42.80	0	0.00	42.15	2	537	0.37%
2023/02/24	1	42.45	2	43.30	42.85	-1	498	-0.20%
2023/02/23	0	0.00	1	43.05	42.90	-1	483	-0.21%
2023/02/21	1	42.80	0	0.00	43.05	1	469	0.21%
2023/02/20	2	43.00	0	0.00	43.05	2	457	0.44%
2023/02/17	3	42.50	0	0.00	43.00	3	439	0.68%
2023/02/16	0	0.00	11	39.35	41.05	-11	379	-2.90%
2023/02/15	0	0.00	1	38.85	38.30	-1	331	-0.30%
2023/02/13	6	37.50	0	0.00	37.65	6	324	1.85%
2023/02/06	1	38.40	1	38.80	38.30	0	336	0.00%
2023/02/03	1	39.50	0	0.00	39.05	1	337	0.30%
2023/02/02	2	39.20	0	0.00	38.90	2	331	0.60%
2023/02/01	0	0.00	1	37.50	38.40	-1	311	-0.32%
2023/01/31	0	0.00	1	35.20	36.30	-1	288	-0.35%
2022/12/30	0	0.00	1	34.10	34.10	-1	291	-0.34%
2022/12/22	0	0.00	1	35.30	35.00	-1	297	-0.34%
2022/12/05	4	37.35	0	0.00	37.35	4	280	1.43%
2022/11/11	2	33.90	0	0.00	33.80	2	274	0.73%
2022/09/19	1	40.10	0	0.00	40.05	1	294	0.34%
2022/09/15	1	41.45	1	42.15	41.45	0	296	0.00%
2022/09/05	1	40.25	0	0.00	39.80	1	308	0.32%
2022/09/02	0	0.00	1	41.45	41.00	-1	311	-0.32%
2022/08/26	2	41.45	2	41.80	41.40	0	308	0.00%
2022/08/22	0	0.00	1	41.00	40.35	-1	310	-0.32%
2022/08/18	0	0.00	1	41.30	41.50	-1	302	-0.33%
2022/08/04	0	0.00	1	36.80	37.30	-1	291	-0.34%
2022/07/28	1	39.15	0	0.00	39.10	1	301	0.33%
2022/07/21	0	0.00	1	39.50	40.70	-1	309	-0.32%
2022/07/15	1	38.80	0	0.00	38.45	1	305	0.33%
2022/07/13	0	0.00	13	36.88	36.60	-13	295	-4.40%
2022/07/12	3	36.17	0	0.00	36.35	3	292	1.03%
2022/07/11	6	39.27	15	38.85	38.65	-9	289	-3.11%
2022/07/08	5	41.43	0	0.00	41.40	5	276	1.81%
2022/07/04	0	0.00	2	39.03	38.25	-2	271	-0.74%
2022/05/20	0	0.00	3	49.40	49.15	-3	303	-0.99%
2022/05/12	0	0.00	1	47.95	46.80	-1	335	-0.30%
2022/05/05	1	51.00	0	0.00	50.30	1	336	0.30%
2022/05/04	0	0.00	1	50.40	50.10	-1	337	-0.30%
2022/04/28	0	0.00	1	49.80	50.40	-1	347	-0.29%
2022/04/27	1	48.55	0	0.00	49.10	1	348	0.29%
2022/04/01	0	0.00	2	55.10	55.30	-2	698	-0.29%
2022/03/11	0	0.00	10	54.30	54.30	-10	749	-1.33%
2022/03/01	1	56.70	1	57.20	57.10	0	859	0.00%
2022/02/25	1	55.90	0	0.00	55.90	1	889	0.11%
2022/02/11	0	0.00	1	57.40	57.40	-1	1,234	-0.08%
2022/02/10	0	0.00	2	57.40	57.80	-2	1,253	-0.16%
2022/01/25	0	0.00	1	54.90	54.30	-1	1,503	-0.07%
2022/01/24	1	55.50	0	0.00	55.40	1	1,505	0.07%
2022/01/18	2	57.65	0	0.00	57.40	2	1,519	0.13%
2022/01/10	0	0.00	1	58.30	58.40	-1	1,478	-0.07%
2022/01/07	1	59.70	0	0.00	59.20	1	1,465	0.07%
2022/01/06	0	0.00	4	62.25	61.70	-4	1,436	-0.28%
2022/01/05	3	65.00	0	0.00	63.80	3	1,418	0.21%
2022/01/04	3	63.77	5	63.24	65.00	-2	1,372	-0.15%
2022/01/03	0	0.00	1	62.20	62.00	-1	1,237	-0.08%
2021/12/29	0	0.00	0	60.40	60.60	0	1,212	0.00%
2021/12/22	0	0.00	1	60.40	60.40	-1	1,251	-0.08%
2021/12/13	0	0.00	10	60.10	60.20	-10	1,246	-0.80%
2021/12/10	1	60.20	0	0.00	59.80	1	1,251	0.08%
2021/12/02	1	62.00	2	62.00	61.80	-1	1,243	-0.08%
2021/12/01	2	62.60	0	0.00	62.80	2	1,240	0.16%
2021/11/30	15	62.37	1	62.50	61.60	14	1,238	1.13%
2021/11/29	2	61.50	2	61.50	61.30	0	1,231	0.00%
2021/11/26	4	62.50	2	61.50	61.10	2	1,223	0.16%
2021/11/25	2	64.10	0	0.00	63.00	2	1,203	0.17%
2021/11/24	3	63.00	4	63.20	63.50	-1	1,184	-0.08%
2021/11/23	1	62.80	1	63.90	63.00	0	1,170	0.00%
2021/11/22	4	62.80	0	0.00	62.90	4	1,099	0.36%
2021/11/19	7	62.47	1	62.50	62.80	6	1,081	0.55%
2021/11/18	17	62.71	3	62.30	63.00	14	1,053	1.33%
2021/11/17	3	60.17	2	61.00	61.10	1	959	0.10%
2021/11/11	1	59.30	2	59.00	58.60	-1	961	-0.10%
2021/11/10	2	58.50	2	58.40	58.30	0	976	0.00%
2021/11/09	2	58.00	2	58.80	58.20	0	999	0.00%
2021/11/04	2	60.60	3	59.90	60.20	-1	994	-0.10%
2021/11/03	0	0.00	1	57.70	58.50	-1	913	-0.11%
2021/10/29	0	0.00	2	54.30	54.20	-2	874	-0.23%
2021/10/27	3	54.20	1	53.70	54.20	2	901	0.22%
2021/10/05	0	0.00	1	52.20	52.70	-1	2,864	-0.03%
2021/10/04	0	0.00	10	51.55	51.30	-10	2,966	-0.34%
2021/10/01	5	53.70	1	52.70	53.10	4	3,071	0.13%
2021/09/30	1	55.40	0	0.00	55.50	1	3,384	0.03%
2021/09/22	0	0.00	61	56.21	56.20	-61	3,719	-1.64%
2021/09/17	1	57.30	0	0.00	57.50	1	3,722	0.03%
2021/09/16	1	57.10	0	0.00	57.10	1	3,732	0.03%
2021/09/14	0	0.00	2	58.90	58.00	-2	3,751	-0.05%
2021/09/08	0	0.00	2	58.10	58.00	-2	3,930	-0.05%
2021/09/06	1	58.30	0	0.00	58.40	1	3,978	0.03%
2021/09/01	0	0.00	12	61.02	61.60	-12	3,991	-0.30%
2021/08/17	5	57.80	3	57.90	57.70	2	4,060	0.05%
2021/08/16	1	61.20	0	0.00	59.70	1	4,066	0.02%
2021/08/13	10	62.45	1	63.30	61.50	9	4,077	0.22%
2021/08/12	0	0.00	0.3	64.50	64.30	-0.3	4,073	-0.01%
2021/08/11	0	0.00	6	64.30	64.00	-6	4,100	-0.15%
2021/08/09	3	66.83	10	67.55	66.10	-7	4,149	-0.17%
2021/08/06	5	68.70	1	69.00	68.50	4	4,176	0.10%
2021/08/05	8	69.50	0	0.00	69.30	8	4,188	0.19%
2021/08/04	10	70.00	2	69.30	68.70	8	4,234	0.19%
2021/08/03	17	69.36	10	70.25	69.10	7	4,274	0.16%
2021/08/02	11	68.62	0	0.00	68.70	11	4,283	0.26%
2021/07/30	1	68.50	0	0.00	67.80	1	4,328	0.02%
2021/07/29	3	68.80	0	0.00	68.50	3	4,329	0.07%
2021/07/28	21	67.84	4	67.55	68.50	17	4,320	0.39%
2021/07/27	14	74.66	3	75.23	73.40	11	4,285	0.26%
2021/07/26	15	74.99	6	75.32	75.90	9	4,256	0.21%
2021/07/23	13	77.43	5	76.62	74.30	8	4,235	0.19%
2021/07/22	27	79.01	20	79.36	79.20	7	4,227	0.17%
2021/07/21	1	74.20	8	74.61	73.10	-7	3,804	-0.18%
2021/07/20	54	74.53	53	73.34	73.30	1	3,772	0.03%
2021/07/19	0	0.00	2	75.25	76.00	-2	3,730	-0.05%
2021/07/16	0	0.00	14	73.92	73.90	-14	3,668	-0.38%
2021/07/14	15	73.31	0	0.00	72.80	15	3,654	0.41%
2021/07/13	22	74.59	34	75.05	74.30	-12	3,585	-0.33%
2021/07/09	3	72.77	1.2	72.90	72.20	1.8	3,319	0.06%
2021/07/08	9	71.64	10	71.81	71.80	-1	3,293	-0.03%
2021/07/07	12	71.14	20	71.62	71.60	-8	3,311	-0.24%
2021/07/06	10	68.50	23	68.36	68.90	-13	3,143	-0.41%
2021/07/05	0	0.00	6	67.00	66.70	-6	3,269	-0.18%
2021/07/02	0.1	65.70	0	0.00	65.60	0.1	3,549	0.00%
2021/07/01	10	65.80	3	66.37	65.70	7	3,642	0.19%
2021/06/30	6	67.38	20	68.25	69.00	-14	3,678	-0.38%
2021/06/29	0	0.00	5	67.12	65.10	-5	3,644	-0.14%
2021/06/28	5	64.50	0	0.00	64.90	5	3,595	0.14%
2021/06/25	6	64.60	0	0.00	64.20	6	3,629	0.17%
2021/06/24	0	0.00	1	64.50	64.10	-1	3,674	-0.03%
2021/06/23	0	0.00	1	63.50	64.00	-1	3,697	-0.03%
2021/06/22	5	62.90	0	0.00	62.60	5	3,713	0.13%
2021/06/21	6	63.13	0	0.00	62.60	6	3,716	0.16%
2021/06/18	7	65.37	0	0.00	65.30	7	3,751	0.19%
2021/06/17	25	65.76	26	66.03	66.80	-1	3,826	-0.03%
2021/06/16	0	0.00	2	64.00	63.70	-2	3,748	-0.05%
2021/06/15	0	0.00	11	63.44	63.40	-11	3,738	-0.29%
2021/06/11	1	61.60	1	62.60	61.50	0	3,713	0.00%
2021/06/10	0	0.00	1	62.30	62.00	-1	3,757	-0.03%
2021/06/08	0	0.00	1	61.00	61.60	-1	3,768	-0.03%
2021/06/04	1	60.50	1	60.60	60.40	0	3,827	0.00%
2021/06/03	2	61.40	0	0.00	61.40	2	3,851	0.05%
2021/06/02	4	62.40	3	61.00	61.00	1	3,858	0.03%
2021/06/01	0	0.00	1	62.70	62.50	-1	3,853	-0.03%
2021/05/28	1	61.50	2	61.40	61.40	-1	3,872	-0.03%
2021/05/26	1	60.30	0	0.00	60.80	1	3,871	0.03%
2021/05/25	10	60.63	0	0.00	61.10	10	3,874	0.26%
2021/05/19	4	57.50	6	57.23	58.40	-2	4,066	-0.05%
2021/05/17	0	0.00	1	53.00	51.60	-1	4,088	-0.02%
2021/05/14	1	58.70	1	61.10	57.10	0	4,057	0.00%
2021/05/12	2	57.00	0	0.00	57.50	2	3,990	0.05%
2021/05/11	11	62.48	52	61.03	62.00	-41	3,935	-1.04%
2021/05/10	1	67.90	0	0.00	67.30	1	3,897	0.03%
2021/05/07	0	0.00	4	68.30	69.00	-4	3,889	-0.10%
2021/05/05	0	0.00	1	68.10	65.60	-1	3,817	-0.03%
2021/05/04	6	67.47	24	67.22	67.50	-18	3,813	-0.47%
2021/04/29	0	0.00	20	73.30	73.20	-20	3,743	-0.53%
2021/04/28	2	72.80	16	72.73	74.20	-14	3,688	-0.38%
2021/04/27	7	70.73	13	69.77	71.20	-6	3,497	-0.17%
2021/04/26	2	68.75	0	0.00	69.00	2	3,456	0.06%
2021/04/23	0	0.00	9	69.20	68.80	-9	3,462	-0.26%
2021/04/21	12	72.44	10	72.20	71.80	2	3,441	0.06%
2021/04/20	18	72.39	5	71.34	73.20	13	3,452	0.38%
2021/04/19	3	70.07	1	70.40	70.30	2	3,435	0.06%
2021/04/16	0	0.00	2	70.20	69.70	-2	3,654	-0.05%
2021/04/15	6	70.52	6.1	69.71	70.60	-0.1	3,737	0.00%
2021/04/14	2	69.60	0	0.00	69.60	2	3,748	0.05%
2021/04/13	8	73.71	22	74.20	70.60	-14	3,731	-0.38%
2021/04/12	8	77.40	3	77.50	74.90	5	3,660	0.14%
2021/04/09	13.1	74.97	13	74.82	74.80	0.1	3,529	0.00%
2021/04/08	12	73.21	26	71.74	74.50	-14	3,342	-0.42%
2021/04/07	16	70.17	0	0.00	70.30	16	3,081	0.52%
2021/04/06	3	69.67	3	69.30	69.90	0	3,078	0.00%
2021/03/30	1	67.90	0	0.00	68.00	1	3,170	0.03%
2021/03/29	1	67.50	15	68.03	68.00	-14	3,158	-0.44%
2021/03/26	12	66.93	2	67.15	67.10	10	3,138	0.32%
2021/03/25	11	65.83	10	67.10	65.80	1	3,161	0.03%
2021/03/23	0	0.00	2	67.40	67.60	-2	3,249	-0.06%
2021/03/22	12	66.97	13	67.68	68.20	-1	3,243	-0.03%
2021/03/19	2	64.80	0	0.00	65.00	2	3,258	0.06%
2021/03/18	5	65.70	2	65.70	65.70	3	3,367	0.09%
2021/03/16	1	66.90	1	65.90	66.00	0	3,957	0.00%
2021/03/11	0	0.00	2	65.65	65.10	-2	4,451	-0.04%
2021/03/10	1	63.10	1	63.20	63.20	0	4,422	0.00%
2021/03/09	6	63.38	0	0.00	63.30	6	4,489	0.13%
2021/03/08	5	64.80	1	64.60	64.50	4	4,512	0.09%
2021/03/04	3	67.50	5	66.50	66.30	-2	4,720	-0.04%
2021/03/03	10	67.10	0	0.00	67.10	10	4,717	0.21%
2021/03/02	50	67.72	0	0.00	65.50	50	4,733	1.06%
2021/02/26	1	66.60	0	0.00	67.00	1	4,836	0.02%
2021/02/24	0	0.00	5	68.16	67.40	-5	5,040	-0.10%
2021/02/23	4	69.28	4	69.48	69.00	0	5,273	0.00%
2021/02/22	3	69.00	4	69.15	69.00	-1	5,389	-0.02%
2021/02/19	4	66.03	4	66.98	67.00	0	5,353	0.00%
2021/02/18	2	64.25	0	0.00	64.80	2	5,343	0.04%
2021/02/17	5	65.60	1	64.00	64.50	4	5,434	0.07%
2021/02/04	0	0.00	1	61.80	60.90	-1	5,622	-0.02%
2021/02/03	2	61.30	0	0.00	60.40	2	6,063	0.03%
2021/01/29	1	60.50	0	0.00	60.40	1	6,507	0.02%
2021/01/25	1	63.50	1	63.90	63.70	0	7,649	0.00%
2021/01/22	0	0.00	1	62.40	63.30	-1	7,619	-0.01%
2021/01/21	1	61.40	0	0.00	61.30	1	7,605	0.01%
2021/01/20	2	63.85	0	0.00	62.80	2	7,577	0.03%
2021/01/18	1	66.50	0	0.00	66.00	1	7,539	0.01%
2021/01/15	0	0.00	5	66.90	67.00	-5	7,514	-0.07%
2021/01/14	4	68.40	10	68.70	69.00	-6	7,467	-0.08%
2021/01/12	2	67.55	15	67.30	67.20	-13	7,388	-0.18%
2021/01/11	11	70.68	53	70.87	68.90	-42	7,324	-0.57%
2021/01/08	44	66.68	2	67.00	67.60	42	7,102	0.59%
2021/01/06	1	65.80	0	0.00	64.90	1	6,963	0.01%
2021/01/05	0	0.00	1	67.10	67.00	-1	6,910	-0.01%
2021/01/04	1	66.70	0	0.00	66.20	1	6,848	0.01%
2020/12/31	1	66.90	12	66.44	66.60	-11	6,834	-0.16%
2020/12/30	1	67.10	2	67.35	67.30	-1	6,800	-0.01%
2020/12/29	3	67.77	1	67.70	66.70	2	6,763	0.03%
2020/12/25	16	66.49	11	65.61	65.80	5	6,631	0.08%
2020/12/24	17	67.25	28	66.58	66.10	-11	6,638	-0.17%
2020/12/23	11	64.73	0	0.00	64.80	11	6,457	0.17%
2020/12/22	0	0.00	1	65.50	63.50	-1	6,439	-0.02%
2020/12/21	1	63.70	0	0.00	64.60	1	6,415	0.02%
2020/12/17	7	66.37	4	65.70	66.50	3	6,316	0.05%
2020/12/15	2	66.80	4	67.93	66.30	-2	6,205	-0.03%
2020/12/14	3	71.37	7	71.50	70.70	-4	6,088	-0.07%
2020/12/11	7	71.37	8	70.75	71.60	-1	6,031	-0.02%
2020/12/10	12	70.61	118	70.08	70.00	-106	5,796	-1.83%	大賣/鉅額交易
2020/12/09	333	70.84	209	70.44	70.20	124	5,449	2.28%	大買/大賣/鉅額交易
2020/12/07	2	65.15	8	65.76	65.20	-6	4,955	-0.12%
2020/12/04	0	0.00	3	65.17	66.00	-3	4,874	-0.06%
2020/12/02	1	65.30	0	0.00	64.80	1	4,781	0.02%
2020/12/01	22	66.60	2	66.20	65.80	20	4,740	0.42%
2020/11/30	0	0.00	1	65.00	64.30	-1	4,559	-0.02%
2020/11/27	0	0.00	16	64.33	64.30	-16	4,527	-0.35%
2020/11/26	1	63.50	0	0.00	64.30	1	4,548	0.02%
2020/11/25	21	64.40	0	0.00	63.30	21	4,518	0.46%
2020/11/24	3	65.30	0	0.00	65.00	3	4,402	0.07%
2020/11/23	3	66.30	10	66.44	66.40	-7	4,245	-0.16%
2020/11/20	30	67.09	35	67.70	66.10	-5	4,237	-0.12%
2020/11/19	12	65.15	25	65.84	66.40	-13	3,957	-0.33%
2020/11/18	5	64.00	4	64.38	64.20	1	3,780	0.03%
2020/11/17	6	64.05	5	62.90	62.80	1	3,707	0.03%
2020/11/16	15	64.73	8	64.20	64.10	7	3,670	0.19%
2020/11/13	6	64.70	0	0.00	64.50	6	3,596	0.17%
2020/11/12	1	63.50	8	64.46	64.20	-7	3,501	-0.20%
2020/11/11	33	64.66	11	63.74	63.90	22	3,355	0.66%
2020/11/10	3	61.03	22	60.86	61.90	-19	2,916	-0.65%
2020/11/09	15	60.81	15	61.11	60.60	0	2,751	0.00%
2020/11/06	9	61.00	15	61.21	60.10	-6	2,648	-0.23%
2020/11/05	13	60.58	9	60.30	61.50	4	2,593	0.15%
2020/11/04	82	59.92	79	60.11	60.90	3	2,456	0.12%
2020/11/03	0	0.00	12	57.98	58.70	-12	1,875	-0.64%
2020/11/02	3	53.10	0	0.00	53.40	3	1,662	0.18%
2020/10/30	3	53.90	0	0.00	53.00	3	1,866	0.16%
2020/10/29	2	53.20	0	0.00	53.10	2	1,875	0.11%
2020/10/28	0	0.00	7	54.36	54.00	-7	1,883	-0.37%
2020/10/27	3	55.30	0	0.00	55.40	3	1,880	0.16%
2020/10/26	0	0.00	6	55.70	55.80	-6	1,880	-0.32%
2020/10/23	3	54.60	0	0.00	55.10	3	1,865	0.16%
2020/10/20	5	55.50	0	0.00	55.30	5	1,901	0.26%
2020/10/16	22	55.25	2	55.50	54.10	20	1,897	1.05%
2020/10/14	4	54.35	5	54.40	54.00	-1	1,873	-0.05%
2020/10/13	0	0.00	5	53.62	53.70	-5	1,865	-0.27%
2020/10/12	6	53.63	10	53.20	53.00	-4	1,859	-0.22%
2020/10/08	13	54.10	0	0.00	53.70	13	1,870	0.69%
2020/10/07	1	53.40	25	53.50	53.40	-24	1,878	-1.28%
2020/09/29	2	53.25	7	53.29	52.10	-5	1,989	-0.25%
2020/09/24	5	51.80	0	0.00	51.70	5	2,058	0.24%
2020/09/22	5	53.70	0	0.00	53.60	5	2,063	0.24%
2020/09/16	6	55.55	10	55.85	55.30	-4	2,061	-0.19%
2020/09/11	0	0.00	4	53.25	53.20	-4	2,004	-0.20%
2020/09/09	0	0.00	3	53.47	54.30	-3	2,026	-0.15%
2020/09/08	7	54.34	3	54.40	53.70	4	2,034	0.20%
2020/09/07	1	53.80	1	54.00	53.20	0	2,046	0.00%
2020/09/04	5	53.40	1	53.40	53.90	4	2,070	0.19%
2020/09/03	1	54.90	0	0.00	54.40	1	2,077	0.05%
2020/09/02	2	55.45	1	55.70	54.80	1	2,096	0.05%
2020/09/01	23	55.46	9	55.48	55.50	14	2,127	0.66%
2020/08/28	0	0.00	1	54.00	54.10	-1	2,332	-0.04%
2020/08/27	0	0.00	2	54.10	53.70	-2	2,341	-0.09%
2020/08/26	6	54.10	7	54.26	54.10	-1	2,335	-0.04%
2020/08/21	1	51.90	1	52.00	51.80	0	2,312	0.00%
2020/08/20	1	52.00	16	52.01	51.00	-15	2,321	-0.65%
2020/08/19	8	54.76	0	0.00	54.40	8	2,296	0.35%
2020/08/18	0	0.00	2	55.30	54.70	-2	2,275	-0.09%
2020/08/17	3	55.87	1	55.70	55.50	2	2,278	0.09%
2020/08/13	0	0.00	1	55.70	54.50	-1	2,282	-0.04%
2020/08/12	1	55.20	5	54.78	55.20	-4	2,287	-0.17%
2020/08/11	6	57.73	1	58.40	55.80	5	2,272	0.22%
2020/08/10	1	57.00	1	56.80	57.50	0	2,196	0.00%
2020/08/07	18	57.43	2	57.45	57.30	16	2,208	0.72%
2020/08/06	18	57.22	9	57.06	56.30	9	2,128	0.42%
2020/08/05	25	55.37	16	55.98	56.70	9	2,022	0.45%
2020/08/04	11	51.97	5	51.20	52.00	6	1,842	0.33%
2020/07/29	1	49.65	0	0.00	49.85	1	2,048	0.05%
2020/07/28	5	50.00	0	0.00	49.50	5	2,084	0.24%
2020/07/17	3	51.30	0	0.00	51.30	3	2,629	0.11%
2020/07/14	1	52.70	0	0.00	52.50	1	2,823	0.04%
2020/07/13	0	0.00	20	54.90	55.10	-20	3,018	-0.66%
2020/07/10	1	55.00	0	0.00	53.90	1	3,143	0.03%
2020/07/08	5	57.44	0	0.00	56.80	5	3,152	0.16%
2020/07/07	0	0.00	5	57.70	57.90	-5	3,248	-0.15%
2020/07/02	5	54.90	0	0.00	55.00	5	3,551	0.14%
2020/06/23	4	55.50	0	0.00	54.70	4	3,628	0.11%
2020/06/19	0	0.00	2	56.00	55.00	-2	3,710	-0.05%
2020/06/18	2	55.50	1	55.60	55.60	1	3,736	0.03%
2020/06/16	10	55.50	5	55.70	56.00	5	3,814	0.13%
2020/06/12	1	54.00	0	0.00	55.40	1	3,913	0.03%
2020/06/09	11	59.23	3	59.10	58.50	8	4,054	0.20%
2020/06/08	11	59.05	13	59.41	59.00	-2	4,095	-0.05%
2020/06/05	6	58.98	6	59.00	58.90	0	4,081	0.00%
2020/06/04	37	58.67	51	58.70	58.10	-14	4,023	-0.35%
2020/06/03	1	56.20	1	56.60	56.20	0	3,911	0.00%
2020/06/02	2	55.60	2	56.00	55.80	0	3,911	0.00%
2020/06/01	13	56.37	1	56.50	56.10	12	3,922	0.31%
2020/05/28	0	0.00	10	55.00	54.30	-10	3,969	-0.25%
2020/05/27	0	0.00	10	55.60	55.50	-10	4,009	-0.25%
2020/05/26	10	56.20	0	0.00	54.90	10	4,076	0.25%
2020/05/25	0	0.00	1	53.60	55.30	-1	4,121	-0.02%
2020/05/22	0	0.00	1	54.30	54.30	-1	4,210	-0.02%
2020/05/21	12	56.60	0	0.00	55.90	12	4,225	0.28%
2020/05/20	0	0.00	1	57.40	55.80	-1	4,278	-0.02%
2020/05/19	2	55.85	12	55.88	55.80	-10	4,295	-0.23%
2020/05/15	1	56.60	0	0.00	55.60	1	4,578	0.02%
2020/05/14	2	57.40	3	57.73	56.10	-1	4,569	-0.02%
2020/05/08	6	57.73	17	58.40	57.50	-11	4,647	-0.24%
2020/05/07	8	58.90	2	58.85	58.70	6	4,641	0.13%
2020/05/06	0	0.00	4	58.75	58.40	-4	4,650	-0.09%
2020/05/05	30	59.64	6	60.77	59.00	24	4,665	0.51%
2020/05/04	1	58.30	1	58.40	58.40	0	4,627	0.00%
2020/04/30	13	60.47	54	60.23	59.80	-41	4,720	-0.87%
2020/04/29	17	58.18	1	58.00	58.30	16	4,621	0.35%
2020/04/28	29	58.13	2	57.50	57.50	27	4,640	0.58%
2020/04/27	10	57.65	16	58.23	57.50	-6	4,619	-0.13%
2020/04/24	1	56.80	2	57.05	56.50	-1	4,558	-0.02%
2020/04/23	15	56.71	15	57.46	56.50	0	4,548	0.00%
2020/04/22	8	56.88	13	56.03	57.20	-5	4,547	-0.11%
2020/04/21	5	55.80	9	55.11	54.80	-4	4,497	-0.09%
2020/04/20	19	56.46	12	56.98	56.90	7	4,586	0.15%
2020/04/17	13	57.33	8	57.34	55.70	5	4,595	0.11%
2020/04/16	14	57.17	5	57.78	57.00	9	4,567	0.20%
2020/04/15	3	55.10	58	55.33	56.90	-55	4,479	-1.23%
2020/04/14	13	51.89	3	51.87	51.80	10	4,516	0.22%
2020/04/13	11	51.28	13	50.82	50.20	-2	4,737	-0.04%
2020/04/10	18	52.88	26	52.37	51.80	-8	4,886	-0.16%
2020/04/09	27	51.92	8	52.23	51.60	19	5,264	0.36%
2020/04/08	3	47.73	3	49.92	50.70	0	5,168	0.00%
2020/04/07	12	46.50	14	45.44	46.10	-2	5,205	-0.04%
2020/04/06	18	42.99	13	43.30	43.60	5	5,481	0.09%
2020/04/01	2	42.40	2	41.50	42.50	0	5,782	0.00%
2020/03/31	0	0.00	10	42.25	42.00	-10	6,199	-0.16%
2020/03/27	0	0.00	1	43.15	41.80	-1	6,880	-0.01%
2020/03/26	6	41.44	3	41.50	42.05	3	6,853	0.04%
2020/03/25	13	42.52	6	42.53	42.00	7	6,947	0.10%
2020/03/24	7	40.08	0	0.00	40.35	7	6,946	0.10%
2020/03/23	0	0.00	1	36.85	37.60	-1	6,914	-0.01%
2020/03/20	3	37.57	2	37.90	38.65	1	6,902	0.01%
2020/03/19	5	37.00	0	0.00	35.15	5	6,846	0.07%
2020/03/17	4	40.75	0	0.00	41.00	4	6,745	0.06%
2020/03/13	5	47.20	0	0.00	47.20	5	6,648	0.08%
2020/03/12	12	51.67	17	54.39	51.30	-5	6,626	-0.08%
2020/03/11	0	0.00	0.5	57.20	56.70	-0.5	6,598	-0.01%
2020/03/10	14	57.52	0	0.00	58.90	14	6,611	0.21%
2020/03/06	0.5	60.50	1	60.30	60.20	-0.5	6,939	-0.01%
2020/03/05	11	60.94	0	0.00	61.20	11	6,938	0.16%
2020/03/04	2	59.80	3	60.13	60.20	-1	6,922	-0.01%
2020/03/03	7	62.59	5	61.10	61.10	2	6,896	0.03%
2020/03/02	4	61.03	3	61.23	61.50	1	6,899	0.01%
2020/02/27	2	63.50	332	61.19	60.60	-330	6,896	-4.78%	大賣/鉅額交易
2020/02/26	2	64.40	0	0.00	64.60	2	6,821	0.03%
2020/02/25	4	67.70	5	66.60	66.70	-1	6,763	-0.01%
2020/02/24	1	65.90	1	65.70	66.10	0	6,677	0.00%
2020/02/21	0	0.00	1	68.20	66.70	-1	6,655	-0.02%
2020/02/20	6	67.10	6	68.00	67.00	0	6,595	0.00%
2020/02/19	7	67.04	5	67.38	67.60	2	6,554	0.03%
2020/02/18	4	67.10	28	67.36	68.00	-24	6,440	-0.37%
2020/02/17	2	65.30	2	64.80	64.80	0	6,253	0.00%
2020/02/14	2	65.40	5	65.30	65.20	-3	6,305	-0.05%
2020/02/13	20	65.20	1	66.10	64.40	19	6,280	0.30%
2020/02/12	7	65.30	31	65.35	65.50	-24	6,278	-0.38%
2020/02/11	21	65.53	32	66.25	65.20	-11	6,244	-0.18%
2020/02/10	1	64.00	10	63.95	64.00	-9	6,183	-0.15%
2020/02/07	0	0.00	8	64.95	63.60	-8	6,187	-0.13%
2020/02/06	31	64.92	2	65.35	64.50	29	6,158	0.47%
2020/02/05	16	65.19	12	65.04	64.00	4	6,112	0.07%
2020/02/04	25	64.70	68	64.44	65.20	-43	6,057	-0.71%
2020/02/03	4	60.38	1	59.80	60.50	3	5,954	0.05%
2020/01/31	5	60.48	1	63.20	61.30	4	5,894	0.07%
2020/01/30	1	63.10	0	0.00	62.40	1	5,865	0.02%
2020/01/20	0	0.00	1	69.50	69.30	-1	5,826	-0.02%
2020/01/17	6	69.65	8	70.94	69.70	-2	5,830	-0.03%
2020/01/16	11	70.50	11	70.15	70.20	0	5,867	0.00%
2020/01/15	6	69.40	4	70.50	69.40	2	5,798	0.03%
2020/01/14	13	70.32	17	69.96	70.50	-4	5,765	-0.07%
2020/01/13	1	67.90	3	66.50	68.30	-2	5,727	-0.03%
2020/01/10	12	68.25	7	68.76	68.30	5	5,671	0.09%
2020/01/09	10	69.40	11	70.18	68.70	-1	5,628	-0.02%
2020/01/08	6	68.53	18	68.03	68.90	-12	5,564	-0.22%
2020/01/07	28	67.92	17	68.68	67.00	11	5,492	0.20%
2020/01/06	24	72.23	28.1	72.36	72.50	-4.1	5,285	-0.08%
2020/01/03	23	72.73	25	73.72	72.00	-2	5,151	-0.04%
2020/01/02	7	70.67	6	72.40	70.60	1	4,706	0.02%
2019/12/31	47	71.55	26	72.02	71.10	21	4,680	0.45%
2019/12/30	52	71.88	32.8	71.97	72.10	19.2	4,579	0.42%
2019/12/27	22.1	69.18	35	68.97	69.70	-12.9	4,286	-0.30%
2019/12/26	74	68.38	131	67.84	66.90	-57	4,099	-1.39%	大賣/
2019/12/25	67.8	66.04	143	66.45	67.60	-75.3	4,031	-1.87%	大賣/
2019/12/24	81	63.03	18	62.62	62.60	63	3,940	1.60%
2019/12/20	3	61.10	3	61.67	60.70	0	3,944	0.00%
2019/12/19	2	60.00	3	60.47	60.40	-1	3,818	-0.03%
2019/12/18	5	59.60	1	59.80	59.50	4	3,761	0.11%
2019/12/17	2	59.50	2	59.10	59.10	0	3,754	0.00%
2019/12/13	1	58.20	0	0.00	58.10	1	3,737	0.03%
2019/12/11	7	59.40	0	0.00	59.40	7	3,745	0.19%
2019/12/06	0	0.00	8	60.33	60.40	-8	3,669	-0.22%
2019/12/05	8	60.26	7	60.70	60.00	1	3,643	0.03%
2019/12/04	2	60.85	3	60.47	60.00	-1	3,623	-0.03%
2019/12/03	6	60.48	8	60.31	60.50	-2	3,554	-0.06%
2019/11/28	0	0.00	2	57.85	57.20	-2	3,378	-0.06%
2019/11/27	1	58.60	0	0.00	58.10	1	3,546	0.03%
2019/11/26	3	57.73	1	57.60	57.20	2	3,513	0.06%
2019/11/25	0	0.00	1	55.80	55.60	-1	3,502	-0.03%
2019/11/21	1	53.90	0	0.00	54.70	1	3,549	0.03%
2019/11/15	2	56.70	0	0.00	56.80	2	3,554	0.06%
2019/11/14	1	56.40	1	56.70	56.60	0	3,565	0.00%
2019/11/13	5	58.30	5	57.74	57.20	0	3,560	0.00%
2019/11/11	2	54.95	0	0.00	54.70	2	3,513	0.06%
2019/11/06	3	58.60	0	0.00	58.80	3	3,506	0.09%
2019/11/05	0	0.00	1	58.90	58.70	-1	3,522	-0.03%
2019/11/01	2	58.85	0	0.00	58.70	2	3,585	0.06%
2019/10/31	40	60.73	0	0.00	59.90	40	3,564	1.12%
2019/10/30	0	0.00	1	60.50	60.20	-1	3,557	-0.03%
2019/10/29	1	59.90	0	0.00	59.80	1	3,573	0.03%
2019/10/28	0	0.00	2	61.20	60.90	-2	3,698	-0.05%
2019/10/25	3	61.57	3	61.97	61.30	0	3,693	0.00%
2019/10/24	11	61.63	6	61.93	62.00	5	3,672	0.14%
2019/10/23	7	60.71	0	0.00	60.80	7	3,605	0.19%
2019/10/22	11	61.15	7	61.50	60.70	4	3,608	0.11%
2019/10/21	68	61.69	63	61.53	61.50	5	3,595	0.14%
2019/10/18	5	59.68	11	59.93	59.70	-6	3,504	-0.17%
2019/10/17	2	59.70	1	60.00	59.90	1	3,499	0.03%
2019/10/16	0	0.00	3	59.77	59.40	-3	3,496	-0.09%
2019/10/15	9	61.38	3	61.20	61.20	6	3,445	0.17%
2019/10/14	0	0.00	9	61.40	60.90	-9	3,342	-0.27%
2019/10/09	1	60.80	0	0.00	60.80	1	3,319	0.03%
2019/10/08	7	59.74	8	61.03	59.80	-1	3,280	-0.03%
2019/10/07	0	0.00	2	60.90	60.50	-2	3,234	-0.06%
2019/10/04	4	60.60	17	60.26	60.40	-13	3,199	-0.41%
2019/10/03	4	59.95	4	60.18	60.30	0	3,164	0.00%
2019/10/02	44	61.25	43	60.83	60.80	1	3,158	0.03%
2019/10/01	99	61.99	79	62.68	61.70	20	3,055	0.65%
2019/09/27	84	58.94	96	58.86	59.70	-12	2,837	-0.42%
2019/09/26	18	56.79	5	56.78	56.80	13	2,554	0.51%
2019/09/24	0	0.00	1	54.50	54.50	-1	2,353	-0.04%
2019/09/18	0	0.00	1	55.10	54.60	-1	2,424	-0.04%
2019/09/17	1	55.90	1	55.30	54.80	0	2,495	0.00%
2019/09/09	0	0.00	1	54.50	53.60	-1	2,785	-0.04%
2019/09/06	7	54.79	7	55.37	54.40	0	2,813	0.00%
2019/09/05	7	56.49	3	55.93	55.40	4	2,799	0.14%
2019/09/04	1	54.90	0	0.00	55.00	1	2,758	0.04%
2019/09/03	4	55.23	4	55.15	54.90	0	2,772	0.00%
2019/09/02	7	55.87	6	56.30	55.70	1	2,768	0.04%
2019/08/30	358	55.54	367	55.37	55.50	-9	2,728	-0.33%	大買/大賣/
2019/08/29	0	0.00	2	50.60	50.80	-2	2,588	-0.08%
2019/08/28	9	51.20	0	0.00	51.00	9	2,681	0.34%
2019/08/26	5	50.62	1	52.60	50.40	4	2,699	0.15%
2019/08/23	1	54.00	0	0.00	53.40	1	2,700	0.04%
2019/08/22	1	53.70	1	54.90	53.40	0	2,760	0.00%
2019/08/21	5	54.52	1	54.10	54.40	4	2,823	0.14%
2019/08/20	1	54.40	1	54.20	54.10	0	2,937	0.00%
2019/08/15	1	52.80	3	52.60	52.30	-2	3,164	-0.06%
2019/08/13	2	54.10	0	0.00	54.10	2	3,330	0.06%
2019/08/07	2	55.10	0	0.00	54.10	2	3,384	0.06%
2019/08/06	0	0.00	5	54.70	56.70	-5	3,379	-0.15%
2019/08/05	2	60.90	2	61.70	58.70	0	3,380	0.00%
2019/08/02	0	0.00	22	61.91	61.50	-22	3,378	-0.65%
2019/07/31	4	63.10	3	63.07	62.80	1	3,433	0.03%
2019/07/30	66	63.62	54	64.09	63.30	12	3,413	0.35%
2019/07/29	1	61.70	0	0.00	61.50	1	3,285	0.03%
2019/07/26	2	61.85	0	0.00	62.00	2	3,304	0.06%
2019/07/25	0	0.00	2	62.00	62.00	-2	3,310	-0.06%
2019/07/22	1	60.20	0	0.00	60.20	1	3,426	0.03%
2019/07/18	1	61.60	0	0.00	61.00	1	3,461	0.03%
2019/07/17	1	62.50	0	0.00	62.40	1	3,486	0.03%
2019/07/16	4	63.10	2	63.50	63.10	2	3,515	0.06%
2019/07/15	1	62.10	0	0.00	62.70	1	3,559	0.03%
2019/07/11	0	0.00	1	64.00	63.30	-1	3,844	-0.03%
2019/07/10	2	63.70	1	63.50	63.70	1	3,869	0.03%
2019/07/09	1	67.60	59	67.32	67.10	-58	3,870	-1.50%
2019/07/08	0	0.00	17	68.52	68.30	-17	3,891	-0.44%
2019/07/05	1	70.30	0	0.00	70.30	1	4,010	0.02%
2019/07/04	3	69.93	8	69.40	70.10	-5	4,133	-0.12%
2019/07/03	3	68.43	3	68.33	68.10	0	4,279	0.00%
2019/07/02	2	68.30	3	67.67	67.70	-1	4,259	-0.02%
2019/07/01	11	67.71	3	67.83	67.80	8	4,317	0.19%
2019/06/28	3	66.50	0	0.00	66.50	3	4,294	0.07%
2019/06/27	1	67.10	0	0.00	66.60	1	4,358	0.02%
2019/06/26	2	66.55	4	66.60	66.60	-2	4,468	-0.04%
2019/06/25	4	66.78	0	0.00	66.30	4	4,476	0.09%
2019/06/24	2	67.00	2	67.10	67.60	0	4,471	0.00%
2019/06/21	6	65.58	6	66.60	66.00	0	4,425	0.00%
2019/06/20	20	66.41	22	66.58	66.50	-2	4,435	-0.05%
2019/06/19	5	64.50	6	64.37	64.50	-1	4,492	-0.02%
2019/06/18	6	64.38	2	64.70	63.60	4	4,496	0.09%
2019/06/17	0	0.00	6	64.80	64.90	-6	4,512	-0.13%
2019/06/14	1	63.70	1	64.00	63.50	0	4,501	0.00%
2019/06/12	3	62.90	5	63.10	62.90	-2	4,576	-0.04%
2019/06/11	1	62.60	0	0.00	63.40	1	4,600	0.02%
2019/06/06	1	61.90	0	0.00	61.80	1	4,652	0.02%
2019/06/05	6	64.20	1	64.50	64.10	5	4,644	0.11%
2019/06/04	11	65.22	6	65.67	65.10	5	4,667	0.11%
2019/06/03	1	63.10	2	64.15	64.40	-1	4,618	-0.02%
2019/05/31	9	64.02	8	63.93	63.80	1	4,631	0.02%
2019/05/30	7	63.36	6	64.00	63.90	1	4,632	0.02%
2019/05/29	1	63.30	6	63.55	63.50	-5	4,663	-0.11%
2019/05/28	9	62.88	7	65.20	62.70	2	4,810	0.04%
2019/05/27	27	65.63	16	65.80	65.20	11	4,898	0.22%
2019/05/24	63	65.23	63	64.80	64.40	0	4,895	0.00%
2019/05/23	28	64.23	28	64.99	64.10	0	5,218	0.00%
2019/05/22	8	66.36	23	67.21	65.90	-15	5,268	-0.28%
2019/05/21	11	64.77	5	65.36	66.00	6	5,385	0.11%
2019/05/20	2	61.41	0	0.00	61.40	2	5,363	0.04%
2019/05/17	0	62.10	10	61.20	61.60	-10	5,665	-0.18%
2019/05/16	6	61.40	6	63.70	61.40	0	5,849	0.00%
2019/05/15	9	62.94	9	61.68	63.50	0	6,244	0.00%
2019/05/14	2	59.00	1	58.50	60.40	1	6,722	0.01%
2019/05/13	1	62.20	0	0.00	60.10	1	6,998	0.01%
2019/05/09	2	64.25	13	63.60	63.60	-11	6,969	-0.16%
2019/05/08	1	66.00	0	0.00	66.20	1	6,954	0.01%
2019/05/06	1	69.20	3	69.60	68.20	-2	7,101	-0.03%
2019/05/03	3.1	71.00	1	70.70	71.00	2.1	7,100	0.03%
2019/04/30	0	0.00	1	69.60	69.70	-1	7,143	-0.01%
2019/04/29	3	69.10	0	0.00	69.00	3	7,263	0.04%
2019/04/26	1	72.20	0	0.00	72.20	1	7,232	0.01%
2019/04/25	2	72.30	2	72.00	72.90	0	7,294	0.00%
2019/04/24	1	73.30	1	73.80	73.20	0	7,325	0.00%
2019/04/23	1	73.90	0	0.00	73.60	1	7,418	0.01%
2019/04/22	1	75.30	23	75.40	75.70	-22	7,419	-0.30%
2019/04/19	6	75.93	4	75.98	76.00	2	7,626	0.03%
2019/04/18	13	77.17	11	77.15	75.60	2	7,724	0.03%
2019/04/17	28	78.18	7	77.24	76.80	21	7,822	0.27%
2019/04/16	0	0.00	2	76.35	75.70	-2	7,674	-0.03%
2019/04/15	5	75.96	0	0.00	75.60	5	7,676	0.07%
2019/04/11	7	77.40	13	78.13	76.60	-6	7,723	-0.08%
2019/04/10	6	77.40	17	77.34	76.80	-11	7,584	-0.15%
2019/04/09	26	77.33	14	77.12	76.60	12	7,474	0.16%
2019/04/08	3	74.70	3	73.73	73.60	0	7,278	0.00%
2019/04/03	6	74.43	7	73.96	74.40	-1	7,305	-0.01%
2019/04/02	13	72.62	0	0.00	72.60	13	7,269	0.18%
2019/04/01	11	73.32	0	0.00	73.20	11	7,294	0.15%
2019/03/29	13	74.72	38	74.52	74.00	-25	7,264	-0.34%
2019/03/27	0	0.00	1	73.00	73.40	-1	7,382	-0.01%
2019/03/26	10	72.30	12	72.91	72.30	-2	7,429	-0.03%
2019/03/25	11	72.08	11	73.11	72.00	0	7,489	0.00%
2019/03/22	12	75.72	14	75.79	74.70	-2	7,512	-0.03%
2019/03/21	16	72.56	0	0.00	72.80	16	7,397	0.22%
2019/03/20	10	72.34	8	72.30	72.30	2	7,516	0.03%
2019/03/19	1	71.50	0	0.00	71.30	1	7,632	0.01%
2019/03/18	0	0.00	3	71.87	71.90	-3	7,771	-0.04%
2019/03/15	4	72.60	6	72.60	71.60	-2	7,938	-0.03%
2019/03/14	2	71.55	5	71.52	71.00	-3	8,057	-0.04%
2019/03/13	0	0.00	1	71.90	71.90	-1	8,353	-0.01%
2019/03/12	8	71.85	12	72.47	71.70	-4	8,516	-0.05%
2019/03/11	0	0.00	1	70.80	71.50	-1	8,893	-0.01%
2019/03/08	1	69.70	65	69.26	69.60	-64	8,968	-0.71%
2019/03/07	12	70.01	10	72.72	70.50	2	9,192	0.02%
2019/03/06	18	72.86	15	73.23	72.40	3	9,738	0.03%
2019/03/05	13	72.45	23	72.77	72.20	-10	10,232	-0.10%
2019/03/04	44	72.79	14	72.46	73.60	30	10,311	0.29%
2019/02/27	5	71.98	6	73.17	71.80	-1	10,333	-0.01%
2019/02/26	36	78.01	37	77.49	76.30	-1	10,247	-0.01%
2019/02/25	14	77.01	11	77.53	76.50	3	10,412	0.03%
2019/02/22	24	79.03	9.5	78.77	77.10	14.5	10,600	0.14%
2019/02/21	13	76.98	11	77.38	78.10	2	10,469	0.02%
2019/02/20	16	77.79	19	78.32	76.70	-3	10,503	-0.03%
2019/02/19	5	77.02	2	76.50	76.10	3	10,694	0.03%
2019/02/18	13	77.13	10	77.64	76.60	3	10,690	0.03%
2019/02/15	9	73.72	33	74.78	73.60	-24	10,588	-0.23%
2019/02/14	36	76.89	104	76.70	76.40	-68	10,592	-0.64%	大賣/
2019/02/13	55	73.03	28	74.40	75.90	27	10,412	0.26%
2019/02/12	30	66.14	28	67.20	69.00	2	10,240	0.02%
2019/02/11	0	0.00	10	62.50	62.80	-10	10,454	-0.10%
2019/01/30	0	0.00	1	62.30	61.90	-1	10,752	-0.01%
2019/01/29	1	61.90	3	61.90	62.10	-2	11,015	-0.02%
2019/01/28	3	63.83	6	64.17	62.80	-3	11,318	-0.03%
2019/01/25	11	63.29	14	63.49	63.30	-3	11,926	-0.03%
2019/01/24	6	62.50	3	63.17	62.00	3	12,113	0.02%
2019/01/23	6	62.17	12	62.21	62.50	-6	12,250	-0.05%
2019/01/22	7	62.64	8	63.51	62.60	-1	12,402	-0.01%
2019/01/21	8	64.14	11	64.38	63.70	-3	12,520	-0.02%
2019/01/18	6	62.05	6	62.12	62.20	0	12,571	0.00%
2019/01/17	7	62.61	6	62.13	61.20	1	12,676	0.01%
2019/01/16	4	62.25	2	62.60	61.80	2	12,751	0.02%
2019/01/15	27	62.10	29	62.14	61.90	-2	12,833	-0.02%
2019/01/14	7	60.93	2	60.90	60.80	5	12,870	0.04%
2019/01/11	14	62.25	28	62.61	61.00	-14	13,041	-0.11%
2019/01/10	19	60.64	15	61.24	60.60	4	12,973	0.03%
2019/01/09	13	61.92	26	62.06	61.90	-13	13,042	-0.10%
2019/01/08	1	57.10	0	0.00	57.30	1	13,120	0.01%
2019/01/07	2	56.55	3	56.53	56.60	-1	13,515	-0.01%
2019/01/04	13	55.31	2	55.20	54.90	11	13,604	0.08%
2019/01/03	8	57.78	10	57.00	57.10	-2	13,685	-0.01%
2019/01/02	10	60.60	8	59.28	59.00	2	13,958	0.01%
2018/12/28	1	60.00	0	0.00	59.90	1	14,233	0.01%
2018/12/27	4	61.35	35	61.29	60.50	-31	14,413	-0.22%
2018/12/26	8	60.21	7	60.94	59.00	1	14,462	0.01%
2018/12/25	10	60.07	2	60.10	60.10	8	14,485	0.06%
2018/12/24	9	62.02	4	61.90	62.10	5	14,527	0.03%
2018/12/22	13	61.92	1	61.60	61.30	12	14,512	0.08%
2018/12/21	19	61.72	11	60.34	63.00	8	14,582	0.05%
2018/12/20	19	61.64	11	62.20	60.00	8	14,517	0.06%
2018/12/19	6	64.27	5	64.90	63.60	1	14,507	0.01%
2018/12/18	2	64.45	1	63.60	63.90	1	14,503	0.01%
2018/12/17	3	66.30	2	66.00	65.60	1	14,519	0.01%
2018/12/14	6	65.18	5	66.00	65.50	1	14,576	0.01%
2018/12/13	6	67.50	5	67.64	67.10	1	14,561	0.01%
2018/12/12	13	68.77	2	68.80	68.80	11	14,521	0.08%
2018/12/11	42	67.96	26	67.65	66.70	16	14,434	0.11%
2018/12/10	14	66.59	7	65.34	67.20	7	14,491	0.05%
2018/12/07	34	68.91	38	68.90	69.70	-4	14,415	-0.03%
2018/12/06	23	68.79	14	68.78	67.30	9	14,448	0.06%
2018/12/05	8	73.01	5	73.04	73.00	3	14,263	0.02%
2018/12/04	36	77.38	83	76.15	75.50	-47	14,275	-0.33%
2018/12/03	1	75.90	4	76.10	76.40	-3	14,102	-0.02%
2018/11/30	21	69.50	15	69.48	69.50	6	14,155	0.04%
2018/11/29	68	68.20	26	68.07	68.10	42	14,093	0.30%
2018/11/28	14	62.72	15	63.16	65.30	-1	13,716	-0.01%
2018/11/27	17	59.24	20	59.29	59.40	-3	13,348	-0.02%
2018/11/26	4	58.28	9	58.59	58.60	-5	13,347	-0.04%
2018/11/23	4	57.15	1	57.90	57.80	3	13,458	0.02%
2018/11/22	42	60.05	51	60.42	57.00	-9	13,528	-0.07%
2018/11/21	58	58.85	45	58.96	59.40	13	13,579	0.10%
2018/11/20	33	57.75	46	57.81	57.30	-13	13,537	-0.10%
2018/11/19	4	57.35	6	57.42	57.10	-2	13,560	-0.01%
2018/11/16	64	57.68	76	57.27	56.40	-12	13,824	-0.09%
2018/11/15	11	54.73	16	54.16	55.00	-5	13,509	-0.04%
2018/11/14	4	55.23	3	54.87	54.00	1	13,510	0.01%
2018/11/13	20	54.21	9	53.76	55.10	11	13,492	0.08%
2018/11/12	17	55.77	13	55.35	55.60	4	13,591	0.03%
2018/11/09	5	57.42	85	56.78	57.70	-80	13,746	-0.58%
2018/11/08	51	59.93	7	59.51	56.20	44	13,654	0.32%
2018/11/07	68	57.06	23	57.87	58.80	45	13,455	0.33%
2018/11/06	31	56.48	40	55.47	53.50	-9	13,424	-0.07%
2018/11/05	26	57.57	9	57.26	58.00	17	13,464	0.13%
2018/11/02	60	57.04	69	58.05	56.40	-9	13,495	-0.07%
2018/11/01	13	52.41	7	52.99	54.60	6	13,223	0.05%
2018/10/31	6	48.53	4	48.54	49.65	2	13,172	0.02%
2018/10/30	8	45.86	17	45.46	45.15	-9	13,202	-0.07%
2018/10/29	15	49.04	14	48.80	48.30	1	13,405	0.01%
2018/10/26	17	49.14	18	48.78	49.05	-1	13,523	-0.01%
2018/10/25	4	49.74	6	47.95	47.80	-2	13,503	-0.01%
2018/10/24	18	53.70	12	53.67	53.00	6	13,826	0.04%
2018/10/23	17	56.03	16	57.02	54.70	1	13,862	0.01%
2018/10/22	12	57.83	10	56.89	58.40	2	13,929	0.01%
2018/10/19	7	55.74	4	55.90	57.90	3	14,209	0.02%
2018/10/18	5	57.84	5	57.82	58.00	0	14,162	0.00%
2018/10/17	19	58.37	15	59.47	56.90	4	14,390	0.03%
2018/10/16	18	58.07	10	57.65	57.80	8	14,596	0.05%
2018/10/15	55	56.95	44	57.31	57.80	11	14,590	0.08%
2018/10/12	2	53.00	4	54.65	54.90	-2	14,413	-0.01%
2018/10/11	19	51.08	22	50.23	49.95	-3	14,518	-0.02%
2018/10/09	21	55.75	21	55.48	55.50	0	14,567	0.00%
2018/10/08	9	57.20	13	57.94	56.10	-4	14,440	-0.03%
2018/10/05	10	64.48	2	63.50	61.90	8	14,459	0.06%
2018/10/04	2	71.50	1	68.80	68.70	1	14,508	0.01%
2018/10/03	2	73.70	3	72.00	70.00	-1	14,560	-0.01%
2018/10/02	4	77.18	4	77.78	75.80	0	14,654	0.00%
2018/10/01	3	76.83	2	76.50	76.30	1	14,752	0.01%
2018/09/28	9	77.11	7	76.90	76.50	2	15,013	0.01%
2018/09/27	2	79.30	6	78.85	77.70	-4	15,134	-0.03%
2018/09/26	4	81.60	2	80.40	80.30	2	15,307	0.01%
2018/09/25	3	79.63	5	80.30	79.60	-2	15,622	-0.01%
2018/09/21	2	79.15	1	79.80	79.90	1	15,790	0.01%
2018/09/20	5	78.60	2	79.50	77.40	3	15,855	0.02%
2018/09/19	6	81.35	5	80.28	78.00	1	15,957	0.01%
2018/09/18	5	81.12	5	80.52	80.30	0	15,856	0.00%
2018/09/17	3	84.60	4	83.75	83.60	-1	15,751	-0.01%
2018/09/14	8	82.86	4	84.50	84.40	4	15,694	0.03%
2018/09/13	8	84.00	11	82.81	80.50	-3	15,481	-0.02%
2018/09/12	11	82.75	10	82.15	81.80	1	15,370	0.01%
2018/09/11	7	88.89	105	89.55	86.60	-98	15,159	-0.65%	大賣/
2018/09/10	120	88.38	20	88.53	88.40	100	15,010	0.67%	大買/
2018/09/07	11	88.33	11	88.84	88.60	0	14,819	0.00%
2018/09/06	8	93.53	9	93.80	91.00	-1	14,583	-0.01%
2018/09/05	12	94.47	13	94.92	93.50	-1	14,461	-0.01%
2018/09/04	10	93.60	7	93.86	93.50	3	14,730	0.02%
2018/09/03	5	91.72	8	93.04	90.80	-3	14,981	-0.02%
2018/08/31	23	97.64	0	0.00	97.50	23	15,276	0.15%
2018/08/30	19	98.72	6	98.32	98.80	13	15,272	0.09%
2018/08/29	12	96.99	8	96.30	97.20	4	15,241	0.03%
2018/08/28	52	97.99	53	98.14	96.00	-1	15,145	-0.01%
2018/08/27	42	91.88	36	92.69	95.80	6	14,889	0.04%
2018/08/24	8	87.09	4	86.80	87.10	4	14,728	0.03%
2018/08/23	9	88.28	10	85.80	85.00	-1	14,686	-0.01%
2018/08/22	9	92.82	203	92.53	91.80	-194	14,458	-1.34%	大賣/鉅額交易
2018/08/21	2	94.70	3	95.20	94.50	-1	14,496	-0.01%
2018/08/20	0	0.00	2	93.75	96.00	-2	14,706	-0.01%
2018/08/17	9	97.22	8	96.67	93.20	1	14,600	0.01%
2018/08/16	63	98.37	63	99.13	96.50	0	14,343	0.00%
2018/08/15	14	94.96	21	94.32	93.70	-7	14,006	-0.05%
2018/08/14	28	95.83	9	97.50	99.10	19	13,826	0.14%
2018/08/13	19	97.94	26	96.43	91.40	-7	13,564	-0.05%
2018/08/10	8	106.63	26	106.58	101.50	-18	13,345	-0.13%
2018/08/09	57	111.86	40	111.21	111.00	17	13,078	0.13%
2018/08/08	26	115.50	57	117.12	111.00	-31	12,792	-0.24%
2018/08/07	40	111.65	10	112.65	116.50	30	12,515	0.24%
2018/08/06	9	108.50	4	108.75	106.00	5	12,378	0.04%
2018/08/03	26	106.62	20	106.33	108.50	6	12,942	0.05%
2018/08/02	10	105.00	6	105.17	104.50	4	13,054	0.03%
2018/08/01	3	112.67	4	113.25	112.00	-1	13,076	-0.01%
2018/07/31	69	111.92	78	112.60	113.50	-9	13,251	-0.07%
2018/07/30	14	113.21	27	117.69	112.50	-13	13,021	-0.10%
2018/07/27	38	126.32	2.3	125.00	125.00	35.7	13,037	0.27%
2018/07/26	31	119.29	49	118.81	125.00	-18	12,983	-0.14%
2018/07/25	24	114.50	4	114.25	116.00	20	12,712	0.16%
2018/07/24	62.3	112.46	122	112.39	114.50	-59.7	12,613	-0.47%	大賣/
2018/07/23	95	105.94	62	108.75	112.00	33	12,326	0.27%
2018/07/20	46	103.77	11	103.18	102.00	35	11,957	0.29%
2018/07/19	70	113.72	60	115.93	113.00	10	11,726	0.09%
2018/07/18	6	121.25	155	116.79	114.50	-149	11,576	-1.29%	大賣/鉅額交易
2018/07/17	7	125.21	11	126.14	126.00	-4	11,432	-0.03%
2018/07/16	96	132.85	40	131.75	129.00	56	11,294	0.50%
2018/07/13	49.2	141.05	56	142.29	137.00	-6.8	11,314	-0.06%
2018/07/12	174	136.25	72	135.51	141.50	102	11,102	0.92%	大買/鉅額交易
2018/07/11	5	129.90	5	131.90	129.00	0	11,253	0.00%
2018/07/10	7	133.14	9	135.83	137.00	-2	11,309	-0.02%
2018/07/09	6	131.25	3	127.83	127.00	3	11,156	0.03%
2018/07/06	7	133.00	4	131.50	124.00	3	11,024	0.03%
2018/07/05	34	136.06	8	132.44	127.00	26	10,757	0.24%
2018/07/04	2	133.00	2	135.50	135.50	0	10,634	0.00%
2018/07/03	14	137.57	15	137.60	135.00	-1	10,392	-0.01%
2018/07/02	205	129.88	213	129.79	130.00	-8	9,974	-0.08%	大買/大賣/
2018/06/29	14	118.86	78	117.65	118.50	-64	9,761	-0.66%
2018/06/28	82	114.14	619.2	114.89	113.50	-537.2	9,638	-5.57%	大賣/鉅額交易
2018/06/27	200	112.25	205	112.88	113.50	-5	9,556	-0.05%	大買/大賣/
2018/06/26	90	106.00	0	0.00	108.50	90	9,576	0.94%
2018/06/25	110	102.55	15	102.50	103.50	95	9,658	0.98%	大買/
2018/06/22	122	97.05	103	99.04	99.00	19	9,813	0.19%	大買/大賣/
2018/06/21	149	100.10	58	101.12	98.40	91	9,867	0.92%	大買/
2018/06/20	336	99.23	348	97.70	98.00	-12	10,072	-0.12%	大買/大賣/
2018/06/19	150	112.07	0	0.00	108.50	150	10,238	1.47%	大買/鉅額交易
2018/06/15	185	108.88	0	0.00	111.00	185	10,374	1.78%	大買/鉅額交易
2018/06/14	65	105.69	65	106.69	111.50	0	10,494	0.00%
2018/06/13	0	0.00	3	107.67	106.00	-3	10,469	-0.03%
2018/06/12	27	120.76	20.5	120.60	117.50	6.5	10,462	0.06%
2018/06/11	14	115.68	9	119.72	121.50	5	10,078	0.05%
2018/06/08	24.5	106.26	5.2	108.38	110.50	19.3	9,620	0.20%
2018/06/07	1	98.00	2	100.50	100.50	-1	9,151	-0.01%
2018/06/06	3	88.77	3	90.27	91.40	0	9,048	0.00%
2018/06/05	8	82.75	10	83.91	83.10	-2	8,885	-0.02%
2018/06/04	5	83.68	11	84.26	83.80	-6	8,791	-0.07%
2018/06/01	1	82.00	10	82.20	81.60	-9	8,678	-0.10%
2018/05/31	10	81.59	11	84.98	80.50	-1	8,610	-0.01%
2018/05/30	2	84.75	2	86.00	82.90	0	8,463	0.00%
2018/05/29	3	89.87	4	90.53	87.50	-1	8,294	-0.01%
2018/05/28	10	87.42	7	88.57	88.30	3	8,104	0.04%
2018/05/25	0	0.00	3	82.90	83.20	-3	7,759	-0.04%
2018/05/24	3	78.07	0	0.00	77.80	3	7,697	0.04%
2018/05/23	0	0.00	4	81.00	76.00	-4	7,684	-0.05%
2018/05/22	1	83.00	1	81.00	81.00	0	7,632	0.00%
2018/05/21	0	0.00	4	78.00	79.20	-4	7,568	-0.05%
2018/05/18	0	0.00	1	71.60	72.00	-1	7,525	-0.01%
2018/05/17	3	71.83	1	76.00	71.60	2	7,472	0.03%
2018/05/16	2	81.10	1	78.90	79.50	1	7,454	0.01%
2018/05/15	2	83.25	3	82.17	83.00	-1	7,414	-0.01%
2018/05/14	21	83.69	7	82.56	82.50	14	7,340	0.19%
2018/05/11	27	83.01	31	83.66	78.10	-4	7,240	-0.06%
2018/05/10	19	78.67	16	80.02	81.90	3	6,556	0.05%
2018/05/09	36	73.40	35.2	71.20	74.50	0.8	6,089	0.01%
2018/05/08	10	66.53	5	67.30	67.80	5	5,792	0.09%
2018/05/07	32	64.52	38	62.23	64.90	-6	5,424	-0.11%
2018/05/04	39	59.79	41	59.97	59.00	-2	5,194	-0.04%
2018/05/03	44	56.19	162	56.46	58.30	-118	5,012	-2.35%	大賣/鉅額交易
2018/05/02	3	57.20	18	57.32	58.10	-15	4,902	-0.31%
2018/04/30	1	54.80	1	53.40	53.10	0	4,896	0.00%
2018/04/27	11	55.48	11	54.39	55.60	0	4,914	0.00%
2018/04/26	2	52.10	2	52.35	51.00	0	4,957	0.00%
2018/04/25	0	0.00	2	52.20	52.40	-2	4,934	-0.04%
2018/04/24	13	54.56	14	55.14	53.80	-1	4,885	-0.02%
2018/04/23	4	58.60	3	58.60	58.00	1	4,803	0.02%
2018/04/20	16	57.31	110	57.19	57.10	-94	4,745	-1.98%	大賣/
2018/04/19	46	59.03	50	59.29	58.60	-4	4,687	-0.09%
2018/04/18	29	56.94	29	57.30	57.80	0	4,472	0.00%
2018/04/17	41	58.20	38	58.07	56.70	3	4,396	0.07%
2018/04/16	29	56.08	37.9	56.42	58.00	-8.9	4,006	-0.22%
2018/04/13	1	54.40	1	53.00	52.80	0	3,838	0.00%
2018/04/12	0	0.00	2	55.10	52.80	-2	3,967	-0.05%
2018/04/11	4	53.75	3	53.00	52.50	1	4,005	0.02%
2018/04/10	3	54.40	4.2	54.31	53.40	-1.2	4,108	-0.03%
2018/04/09	1	51.40	3	51.60	51.00	-2	4,150	-0.05%
2018/03/31	1	52.00	2	51.00	51.00	-1	4,171	-0.02%
2018/03/30	6	54.22	15	54.98	51.60	-9	4,201	-0.21%
2018/03/29	2	53.10	2	53.90	52.80	0	4,121	0.00%
2018/03/28	45	52.96	35	54.00	52.80	10	4,244	0.24%
2018/03/27	12	53.23	23	54.30	54.70	-11	4,394	-0.25%
2018/03/26	4	50.21	2	50.10	50.00	2	4,284	0.05%
2018/03/23	19	51.58	23	51.50	50.40	-4	4,280	-0.09%
2018/03/22	29	50.48	13	51.31	51.00	16	4,205	0.38%
2018/03/21	9	47.18	12	46.94	48.10	-3	4,166	-0.07%
2018/03/20	6	45.75	3	46.53	45.05	3	4,033	0.07%
2018/03/16	0	0.00	1	44.30	44.30	-1	3,940	-0.03%
2018/03/15	2	44.50	1	44.50	45.50	1	3,915	0.03%
2018/03/13	1	42.40	0	0.00	42.60	1	3,873	0.03%
2018/03/12	2	42.70	0	0.00	42.70	2	3,876	0.05%
2018/03/08	2	42.70	0	0.00	43.20	2	3,919	0.05%
2018/03/07	0	0.00	0.9	42.40	42.70	-0.9	3,925	-0.02%
2018/03/06	3	43.65	0	0.00	42.75	3	3,992	0.08%
2018/03/05	1	44.80	0	0.00	43.65	1	4,016	0.02%
2018/03/02	0	0.00	1	43.70	43.65	-1	4,049	-0.02%
2018/02/22	1	43.60	0	0.00	43.85	1	4,563	0.02%
2018/02/21	0	0.00	5	43.10	44.00	-5	4,575	-0.11%
2018/02/08	2	40.05	1	41.30	41.60	1	4,675	0.02%
2018/02/07	0	0.00	6	42.55	42.00	-6	4,637	-0.13%
2018/02/06	3	41.20	0	0.00	40.30	3	4,610	0.07%
2018/02/05	1	43.10	45	44.28	44.70	-44	4,547	-0.97%
2018/02/02	10	45.60	11	45.05	45.10	-1	4,535	-0.02%
2018/01/30	1	44.50	0	0.00	43.90	1	4,491	0.02%
2018/01/25	1	44.30	0	0.00	44.30	1	4,479	0.02%
2018/01/24	25	46.56	79	46.57	45.75	-54	4,462	-1.21%
2018/01/23	2	45.85	0	0.00	44.95	2	4,327	0.05%
2018/01/22	0	0.00	25	44.48	45.95	-25	4,281	-0.58%
2018/01/19	63	41.84	10	42.05	43.80	53	4,164	1.27%
2018/01/17	2	41.65	2	41.53	41.45	0	4,178	0.00%
2018/01/16	23	41.87	0	0.00	42.40	23	4,167	0.55%
2018/01/15	2	41.20	3	41.53	41.35	-1	4,170	-0.02%
2018/01/09	12	43.69	11	42.95	43.80	1	4,210	0.02%
2018/01/08	18	44.47	20	45.00	44.70	-2	4,152	-0.05%
2018/01/05	0	0.00	2	41.90	43.40	-2	4,013	-0.05%
2018/01/04	2	41.63	0	0.00	41.55	2	3,936	0.05%
2018/01/03	1	41.10	4	40.31	40.85	-3	3,841	-0.08%
2018/01/02	0	0.00	1	38.50	38.65	-1	3,734	-0.03%