信昌電 (6173)-富邦-虎尾券商分點個股進出

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
42.60
漲跌
▼1.10
漲幅
-2.52%
成交量
229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:13:35(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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/11/25	2	43.85	4	44.13	44.00	-2	349	-0.57%
2024/11/22	2	43.15	2	43.50	43.15	0	356	0.00%
2024/11/20	2	42.55	0	0.00	42.45	2	360	0.55%
2024/11/14	0	0.00	0.1	43.40	42.75	-0.1	382	-0.03%
2024/11/08	2	45.30	0	0.00	44.90	2	405	0.49%
2024/11/05	1	44.85	0	0.00	44.90	1	433	0.23%
2024/10/15	0.1	48.40	0	0.00	48.00	0.1	1,051	0.01%
2024/09/30	0	0.00	0.3	48.55	48.00	-0.3	1,252	-0.02%
2024/09/27	1.1	48.88	2	48.90	48.70	-0.9	1,278	-0.07%
2024/09/25	2	48.55	0	0.00	48.50	2	1,302	0.16%
2024/09/24	0.1	48.25	0	0.00	48.05	0.1	1,332	0.01%
2024/09/23	0.1	48.20	0	0.00	48.00	0.1	1,366	0.00%
2024/09/12	0	0.00	2	46.93	48.25	-2	2,053	-0.10%
2024/09/04	2	45.95	0	0.00	45.90	2	2,113	0.09%
2024/08/15	2	48.00	0	0.00	47.75	2	2,225	0.09%
2024/08/05	0	0.00	2	45.10	44.75	-2	2,186	-0.09%
2024/08/02	3	50.97	0	0.00	49.65	3	2,173	0.14%
2024/08/01	4	51.30	2	51.60	51.60	2	2,189	0.09%
2024/07/31	2	51.20	1	51.10	50.70	1	2,365	0.04%
2024/07/30	1	48.85	1	49.30	49.65	0	2,408	0.00%
2024/07/29	0	0.00	1	49.15	48.75	-1	2,405	-0.04%
2024/07/19	2	53.60	6	52.60	52.40	-4	2,353	-0.17%
2024/07/18	2	56.25	1	56.30	56.10	1	2,306	0.04%
2024/07/17	14	58.53	1	58.10	57.80	13	2,262	0.57%
2024/07/16	5	55.90	5	55.48	57.00	0	2,038	0.00%
2024/07/12	0	0.00	4.9	54.79	53.90	-4.9	1,854	-0.26%
2024/07/11	3	55.27	4	54.30	55.30	-1	1,827	-0.05%
2024/07/10	1	51.80	0	0.00	51.60	1	1,760	0.06%
2024/07/09	1	51.50	0	0.00	52.40	1	1,754	0.06%
2024/07/08	1	53.20	5	53.60	52.60	-4	1,738	-0.23%
2024/07/05	7	53.71	1	54.30	54.20	6	1,722	0.35%
2024/07/04	2	52.95	2.5	53.00	53.20	-0.5	1,681	-0.03%
2024/07/02	1	52.20	49	52.16	52.10	-48	1,673	-2.87%
2024/07/01	0.4	54.00	0	0.00	53.40	0.4	1,659	0.02%
2024/06/28	56.3	54.89	11	54.40	54.90	45.3	1,659	2.73%
2024/06/27	1.2	53.00	0	0.00	53.00	1.2	1,679	0.07%
2024/06/26	0.5	54.40	2	54.30	54.30	-1.5	1,657	-0.09%
2024/06/25	25	55.15	25	55.43	55.10	0	1,612	0.00%
2024/06/24	64	56.66	77	56.46	56.60	-13	1,459	-0.89%
2024/06/21	62	52.53	40	52.86	54.00	22	1,155	1.90%
2024/06/20	0	0.00	2	50.50	51.00	-2	987	-0.20%
2024/06/17	2	50.00	2	50.50	50.00	0	956	0.00%
2024/06/14	2	50.10	4	50.38	49.75	-2	946	-0.21%
2024/06/07	2	49.30	2	49.95	49.30	0	902	0.00%
2024/05/31	2	49.85	4	50.35	49.20	-2	892	-0.22%
2024/05/28	2	49.00	2	49.60	49.00	0	848	0.00%
2024/05/27	2	48.35	2	48.95	48.25	0	836	0.00%
2024/05/15	0	0.00	1	46.65	46.25	-1	821	-0.12%
2024/05/13	2	46.25	0	0.00	46.30	2	824	0.24%
2024/05/10	0	0.00	1	46.80	46.85	-1	820	-0.12%
2024/05/07	0	0.00	1	47.15	47.80	-1	795	-0.13%
2024/05/06	5	49.68	2	48.35	48.05	3	770	0.39%
2024/05/03	0	0.00	4	47.75	49.05	-4	593	-0.67%
2024/04/11	2	46.05	0	0.00	45.95	2	649	0.31%
2024/04/10	0	47.20	1	47.15	46.60	-1	650	-0.15%
2024/04/09	3	47.35	3	47.60	47.10	0	653	0.00%
2024/04/08	10	47.92	20	47.68	47.20	-10	648	-1.54%
2024/04/03	4	46.60	1	46.95	46.65	3	628	0.48%
2024/04/01	11	47.41	8	47.30	47.75	3	612	0.49%
2024/03/29	2	45.70	2	46.25	45.40	0	559	0.00%
2024/03/14	4	45.16	3	44.65	44.65	1	669	0.15%
2024/03/07	2	45.80	0	0.00	45.40	2	765	0.26%
2024/03/05	2	45.55	0	0.00	46.10	2	871	0.23%
2024/02/29	5	46.85	3	46.55	46.70	2	1,283	0.16%
2024/02/27	2	45.30	0	0.00	45.35	2	1,365	0.15%
2024/02/23	1	45.85	0	0.00	45.70	1	1,373	0.07%
2024/02/21	2	46.25	0	0.00	46.30	2	1,374	0.15%
2024/02/16	1	45.60	1	46.45	46.50	0	1,371	0.00%
2024/01/23	2	47.30	0	0.00	47.30	2	1,617	0.12%
2024/01/22	1	46.75	0	0.00	46.45	1	1,610	0.06%
2024/01/17	15	47.91	15	46.66	46.50	0	1,555	0.00%
2024/01/15	0	0.00	1	46.65	46.70	-1	1,518	-0.07%
2024/01/11	1	45.75	0	0.00	45.80	1	1,517	0.07%
2024/01/09	1	45.65	0	0.00	45.85	1	1,522	0.07%
2024/01/08	0	47.50	0	0.00	46.25	0	1,517	0.00%
2024/01/05	0	0.00	4	46.75	46.75	-4	1,508	-0.27%
2024/01/02	4	48.65	0	0.00	48.60	4	1,503	0.27%
2023/12/21	1	49.40	0	0.00	49.30	1	1,499	0.07%
2023/12/19	7	50.00	7	49.55	49.45	0	1,497	0.00%
2023/12/11	0	0.00	29	51.73	51.80	-29	1,438	-2.02%
2023/12/08	1	51.60	0	0.00	51.70	1	1,428	0.07%
2023/12/07	2	52.80	2	52.80	51.90	0	1,423	0.00%
2023/12/06	2	51.85	1.2	51.90	51.90	0.8	1,407	0.06%
2023/12/04	0	0.00	1	53.70	53.00	-1	1,415	-0.07%
2023/12/01	1	54.50	1	54.10	54.60	0	1,404	0.00%
2023/11/30	1.2	54.50	0	0.00	54.50	1.2	1,446	0.08%
2023/11/29	3	55.23	6	54.25	54.80	-3	1,577	-0.19%
2023/11/28	3.1	52.27	8	51.63	52.50	-4.9	1,449	-0.34%
2023/11/27	0	0.00	1	49.15	49.00	-1	1,337	-0.07%
2023/11/24	6	49.58	0	0.00	48.55	6	1,305	0.46%
2023/11/21	0	0.00	1	46.90	46.70	-1	1,290	-0.08%
2023/11/17	0	0.00	3	46.00	46.05	-3	1,293	-0.23%
2023/11/14	1	45.45	0	0.00	45.35	1	1,317	0.08%
2023/11/08	1	48.45	0	0.00	48.30	1	1,325	0.08%
2023/11/07	0	0.00	2	48.25	48.05	-2	1,311	-0.15%
2023/11/06	30	48.20	0	0.00	48.40	30	1,283	2.34%
2023/11/03	0	0.00	1	48.30	48.10	-1	1,258	-0.08%
2023/11/02	6	47.68	6	47.31	46.85	0	1,214	0.00%
2023/11/01	10	46.88	10	46.02	45.75	0	1,159	0.00%
2023/10/25	0	0.00	3	45.55	45.35	-3	1,090	-0.28%
2023/10/23	0	0.00	4	44.00	43.90	-4	1,088	-0.37%
2023/10/20	0	0.00	0.1	43.40	43.50	-0.1	1,092	-0.01%
2023/10/17	7	45.21	0	0.00	44.70	7	1,102	0.63%
2023/10/13	1	45.20	0	0.00	45.05	1	1,124	0.09%
2023/10/06	0	0.00	0	44.60	44.60	0	1,134	0.00%
2023/09/21	0	0.00	0.1	45.76	45.60	-0.1	1,187	-0.01%
2023/09/20	0	0.00	2.3	46.76	46.65	-2.3	1,178	-0.20%
2023/09/11	0	0.00	1	48.70	48.10	-1	1,207	-0.08%
2023/09/08	0.1	49.50	1	50.00	49.75	-0.9	1,202	-0.07%
2023/09/07	0.2	51.40	0	0.00	50.20	0.2	1,190	0.02%
2023/09/06	0.2	51.18	0	0.00	51.10	0.2	1,165	0.02%
2023/09/05	1	52.50	0	0.00	52.10	1	1,139	0.09%
2023/09/04	3.1	52.79	4	52.25	51.80	-1	1,068	-0.09%
2023/09/01	4	51.87	25	51.52	51.10	-21	852	-2.46%
2023/08/31	0	0.00	8	47.15	47.25	-8	722	-1.11%
2023/08/30	1	46.65	3	46.95	46.50	-2	726	-0.28%
2023/08/29	3	46.10	3	46.90	46.15	0	732	0.00%
2023/08/28	6	45.59	3	47.18	45.55	3	721	0.42%
2023/08/25	3	45.40	4	45.61	45.05	-1	673	-0.15%
2023/08/24	4	43.86	1	44.10	43.75	3	644	0.47%
2023/08/22	0	0.00	3	43.80	43.80	-3	642	-0.47%
2023/08/18	1	43.65	0	0.00	43.85	1	634	0.16%
2023/08/16	2	42.90	0	0.00	42.75	2	614	0.33%
2023/08/11	1	41.00	0	0.00	41.40	1	627	0.16%
2023/08/10	0	0.00	1	40.25	40.50	-1	631	-0.16%
2023/07/18	8	44.00	0	0.00	43.75	8	809	0.99%
2023/07/17	12	44.58	0	0.00	44.50	12	799	1.50%
2023/07/14	0	0.00	3	43.90	43.75	-3	791	-0.38%
2023/07/13	3	43.20	0.2	43.50	43.15	2.8	790	0.35%
2023/07/12	0	0.00	5	43.95	43.60	-5	782	-0.64%
2023/07/11	0	0.00	5	44.10	44.10	-5	784	-0.64%
2023/06/30	0	0.00	5	43.20	43.20	-5	791	-0.63%
2023/06/29	0	0.00	5	43.45	43.40	-5	790	-0.63%
2023/06/19	0	43.80	0	0.00	43.50	0	775	0.00%
2023/06/05	0	0.00	1	44.20	44.00	-1	692	-0.14%
2023/05/31	0	0.00	5	43.00	42.80	-5	678	-0.74%
2023/05/30	5	42.85	0	0.00	42.60	5	675	0.74%
2023/05/19	0	0.00	3	42.80	42.55	-3	771	-0.39%
2023/05/18	0	0.00	1	42.50	42.70	-1	808	-0.12%
2023/05/17	0	0.00	2	42.30	42.05	-2	795	-0.25%
2023/05/16	0	0.00	2	41.80	42.00	-2	797	-0.25%
2023/05/12	0	0.00	3	41.57	41.60	-3	786	-0.38%
2023/05/11	2	42.10	2	42.15	41.10	0	780	0.00%
2023/05/10	1	42.50	1	43.40	42.60	0	767	0.00%
2023/05/09	1	43.15	0	0.00	42.45	1	755	0.13%
2023/05/08	2	43.95	5	44.08	43.50	-3	725	-0.41%
2023/05/05	0	0.00	19	42.00	42.00	-19	618	-3.07%
2023/05/03	1	38.00	0	0.00	38.10	1	634	0.16%
2023/04/25	1	38.00	0	0.00	38.05	1	640	0.16%
2023/04/21	3	39.60	0	0.00	39.05	3	636	0.47%
2023/04/19	4	40.50	0	0.00	40.40	4	630	0.63%
2023/04/14	0	0.00	8	42.13	41.65	-8	622	-1.29%
2023/04/13	7	41.47	5	42.40	41.25	2	614	0.33%
2023/04/12	0	0.00	7	41.37	41.85	-7	589	-1.19%
2023/04/10	0	0.00	5	40.90	40.35	-5	567	-0.88%
2023/03/29	5	38.40	0	0.00	38.30	5	544	0.92%
2023/03/28	3	38.50	0	0.00	38.35	3	545	0.55%
2023/03/22	1	39.55	0	0.00	39.55	1	547	0.18%
2023/03/21	0	0.00	10	38.97	39.40	-10	547	-1.83%
2023/03/17	1	38.75	4	39.30	39.35	-3	548	-0.55%
2023/03/16	5	38.26	0	0.00	38.10	5	554	0.90%
2023/03/15	2	39.05	0	0.00	39.00	2	556	0.36%
2023/03/13	3	39.00	0	0.00	39.50	3	555	0.54%
2023/03/10	5	40.57	0	0.00	39.50	5	553	0.90%
2023/03/09	2	41.70	0	0.00	41.70	2	542	0.37%
2023/03/03	5	41.50	0	0.00	41.50	5	517	0.97%
2023/03/02	3	41.70	0	0.00	41.75	3	504	0.59%
2023/03/01	5	42.10	0	0.00	42.05	5	503	0.99%
2023/02/24	0	0.00	5	43.60	42.85	-5	498	-1.00%
2023/02/23	2	42.50	0	0.00	42.90	2	483	0.41%
2023/02/22	5	42.05	0	42.10	42.55	5	473	1.05%
2023/02/21	3	42.92	0	0.00	43.05	3	469	0.64%
2023/02/20	5	42.30	0	0.00	43.05	5	457	1.09%
2023/02/17	7	42.58	3	42.18	43.00	4	439	0.91%
2023/02/16	0	40.90	0	0.00	41.05	0	379	0.01%
2023/01/05	0	0.00	3	34.15	34.10	-3	289	-1.04%
2022/12/23	3	34.45	0	0.00	34.45	3	295	1.01%
2022/12/06	1	36.05	0	0.00	35.70	1	278	0.36%
2022/12/05	2	37.35	0	0.00	37.35	2	280	0.71%
2022/11/29	1	34.30	0	0.00	35.00	1	271	0.37%
2022/11/25	0	0.00	5	34.60	34.60	-5	275	-1.81%
2022/11/01	5	31.40	0	0.00	31.45	5	259	1.93%
2022/10/25	0	31.00	0	0.00	31.00	0	239	0.00%
2022/09/29	0	0.00	2	35.40	36.30	-2	273	-0.73%
2022/09/21	0	39.93	0	0.00	39.30	0	292	0.00%
2022/09/08	0	0.00	1	38.90	40.20	-1	300	-0.33%
2022/08/23	1	39.85	0	0.00	40.45	1	306	0.33%
2022/08/22	3	40.70	0	0.00	40.35	3	310	0.97%
2022/08/17	0	41.00	0	0.00	41.10	0	300	0.00%
2022/08/04	0	38.50	0	0.00	37.30	0	291	0.00%
2022/07/29	0	0.00	1	39.45	39.50	-1	297	-0.34%
2022/07/27	1	39.30	0	0.00	39.30	1	302	0.33%
2022/07/20	0	0.00	1	39.90	39.50	-1	307	-0.33%
2022/07/18	1	39.25	0	0.00	39.25	1	307	0.33%
2022/07/14	0	0.00	2	37.75	37.70	-2	301	-0.66%
2022/07/11	0	0.00	18	38.80	38.65	-18	289	-6.22%
2022/07/08	1	42.30	1	41.40	41.40	0	276	0.00%
2022/07/07	0	0.00	2	39.90	40.15	-2	269	-0.74%
2022/07/06	0	0.00	2	40.05	39.15	-2	273	-0.73%
2022/07/05	2	40.25	0	0.00	40.40	2	277	0.72%
2022/07/01	0	38.85	0	0.00	37.65	0	268	0.01%
2022/06/23	1	41.50	0	0.00	41.60	1	261	0.38%
2022/06/16	1	44.95	0	0.00	45.00	1	252	0.40%
2022/05/31	1	49.70	0	0.00	49.80	1	268	0.37%
2022/05/11	1	47.50	0	0.00	47.50	1	333	0.30%
2022/04/27	1	48.60	0	0.00	49.10	1	348	0.29%
2022/03/03	0	0.00	3	57.40	57.40	-3	812	-0.37%
2022/02/25	0	0.00	1	56.00	55.90	-1	889	-0.11%
2022/02/22	1	56.80	0	0.00	56.80	1	1,033	0.10%
2022/02/14	0	0.00	1	56.60	56.60	-1	1,224	-0.08%
2022/01/26	0	55.10	0	0.00	55.00	0	1,497	0.00%
2022/01/14	1	55.40	0	0.00	55.80	1	1,507	0.07%
2022/01/13	4	56.65	0	0.00	56.80	4	1,500	0.27%
2022/01/12	2	57.00	10	57.20	56.50	-8	1,500	-0.53%
2022/01/07	1	59.30	0	59.50	59.20	1	1,465	0.07%
2022/01/05	0	0.00	14.7	64.94	63.80	-14.7	1,418	-1.04%
2022/01/04	18.7	64.43	14.7	64.80	65.00	4	1,372	0.29%
2022/01/03	0.7	62.29	0	0.00	62.00	0.7	1,237	0.06%
2021/12/22	0	0.00	1	60.30	60.40	-1	1,251	-0.08%
2021/12/16	0	0.00	2	60.05	59.80	-2	1,250	-0.16%
2021/12/15	2	60.00	0	0.00	59.60	2	1,253	0.16%
2021/12/06	0	0.00	1	62.40	61.90	-1	1,235	-0.08%
2021/12/03	1	62.50	0	0.00	62.20	1	1,241	0.08%
2021/12/02	0	0.00	2	62.70	61.80	-2	1,243	-0.16%
2021/12/01	2	62.65	1	62.00	62.80	1	1,240	0.08%
2021/11/30	1	62.50	1	62.00	61.60	0	1,238	0.00%
2021/11/29	1	61.60	0	0.00	61.30	1	1,231	0.08%
2021/11/26	10	63.00	0	0.00	61.10	10	1,223	0.82%
2021/11/25	1	63.70	4	63.28	63.00	-3	1,203	-0.25%
2021/11/24	4	63.58	1	62.00	63.50	3	1,184	0.25%
2021/11/23	4	63.88	13	63.13	63.00	-9	1,170	-0.77%
2021/11/22	1	62.90	1	62.80	62.90	0	1,099	0.00%
2021/11/19	0	0.00	4	62.60	62.80	-4	1,081	-0.37%
2021/11/18	3	63.07	2	62.00	63.00	1	1,053	0.09%
2021/11/17	13	61.25	3	60.40	61.10	10	959	1.04%
2021/11/16	4	59.93	1	59.30	59.50	3	923	0.32%
2021/11/15	1	59.50	0	0.00	59.10	1	935	0.11%
2021/11/09	0	0.00	2	58.30	58.20	-2	999	-0.20%
2021/11/08	0	0.00	1	58.20	57.60	-1	992	-0.10%
2021/11/04	3	60.33	15	60.25	60.20	-12	994	-1.21%
2021/11/03	26	57.38	11	57.68	58.50	15	913	1.64%
2021/10/22	1	52.90	0	0.00	53.00	1	1,066	0.09%
2021/10/21	1	53.00	0	0.00	52.50	1	1,167	0.09%
2021/10/05	0	0.00	1	50.50	52.70	-1	2,864	-0.03%
2021/10/04	1	51.50	0	0.00	51.30	1	2,966	0.03%
2021/10/01	1	53.50	0	0.00	53.10	1	3,071	0.03%
2021/09/29	1	54.70	0	0.00	55.00	1	3,480	0.03%
2021/09/17	0	0.00	20	57.50	57.50	-20	3,722	-0.54%
2021/09/15	1	57.00	0	0.00	56.80	1	3,742	0.03%
2021/08/30	1	60.50	0	0.00	60.40	1	4,001	0.02%
2021/08/26	20	60.25	20	59.90	59.90	0	4,001	0.00%
2021/08/25	0	0.00	1	60.00	60.70	-1	4,012	-0.02%
2021/08/24	2	59.10	0	0.00	58.40	2	4,012	0.05%
2021/08/20	1	56.50	0	0.00	57.20	1	4,038	0.02%
2021/08/13	1	61.80	0	0.00	61.50	1	4,077	0.02%
2021/08/11	2	64.00	3	65.80	64.00	-1	4,100	-0.02%
2021/08/06	0	0.00	5	68.96	68.50	-5	4,176	-0.12%
2021/08/05	2	70.10	0	0.00	69.30	2	4,188	0.05%
2021/08/04	2	68.70	19	69.46	68.70	-17	4,234	-0.40%
2021/08/03	27	69.48	0	0.00	69.10	27	4,274	0.63%
2021/08/02	3	68.17	0	0.00	68.70	3	4,283	0.07%
2021/07/30	3	68.60	0	0.00	67.80	3	4,328	0.07%
2021/07/29	2	68.65	1	68.00	68.50	1	4,329	0.02%
2021/07/28	20	67.53	0	0.00	68.50	20	4,320	0.46%
2021/07/27	8	74.00	5	75.60	73.40	3	4,285	0.07%
2021/07/26	5	75.22	0	0.00	75.90	5	4,256	0.12%
2021/07/23	17	76.54	11	78.92	74.30	6	4,235	0.14%
2021/07/22	15	79.92	32	79.82	79.20	-17	4,227	-0.40%
2021/07/21	2	74.20	6	73.63	73.10	-4	3,804	-0.11%
2021/07/20	0	0.00	2	74.65	73.30	-2	3,772	-0.05%
2021/07/19	5	76.18	1	75.50	76.00	4	3,730	0.11%
2021/07/16	0	0.00	1	73.80	73.90	-1	3,668	-0.03%
2021/07/15	0	0.00	13	72.75	72.20	-13	3,629	-0.36%
2021/07/14	25	73.60	3	74.00	72.80	22	3,654	0.60%
2021/07/13	26	75.86	25	76.08	74.30	1	3,585	0.03%
2021/07/12	1	73.00	4	73.58	72.70	-3	3,359	-0.09%
2021/07/09	39	72.56	1	72.50	72.20	38	3,319	1.14%
2021/07/08	9	72.07	10	72.22	71.80	-1	3,293	-0.03%
2021/07/07	42	71.31	27	70.87	71.60	15	3,311	0.45%
2021/07/06	12	68.72	6	68.43	68.90	6	3,143	0.19%
2021/07/01	9	67.82	7	66.54	65.70	2	3,642	0.05%
2021/06/30	1	68.30	4	66.80	69.00	-3	3,678	-0.08%
2021/06/29	7	66.37	4	66.40	65.10	3	3,644	0.08%
2021/06/28	2	64.80	2	64.80	64.90	0	3,595	0.00%
2021/06/25	2	64.20	0	0.00	64.20	2	3,629	0.06%
2021/06/22	2	62.60	0	0.00	62.60	2	3,713	0.05%
2021/06/17	0	0.00	3	65.00	66.80	-3	3,826	-0.08%
2021/06/16	2	63.40	0	0.00	63.70	2	3,748	0.05%
2021/06/15	6	63.20	6	63.55	63.40	0	3,738	0.00%
2021/06/10	1	61.90	1	62.10	62.00	0	3,757	0.00%
2021/06/04	0	0.00	2	60.70	60.40	-2	3,827	-0.05%
2021/06/03	0	0.00	1	61.50	61.40	-1	3,851	-0.03%
2021/05/28	2	61.40	0	0.00	61.40	2	3,872	0.05%
2021/05/26	1	60.30	3	61.20	60.80	-2	3,871	-0.05%
2021/05/25	3	60.70	3	60.23	61.10	0	3,874	0.00%
2021/05/24	0	0.00	3	59.10	58.00	-3	3,878	-0.08%
2021/05/21	3	58.83	1	58.80	58.70	2	3,914	0.05%
2021/05/20	5	58.06	6	58.15	57.50	-1	4,001	-0.02%
2021/05/19	3	57.90	0	0.00	58.40	3	4,066	0.07%
2021/05/18	4	55.28	0	0.00	56.70	4	4,058	0.10%
2021/05/17	1	52.50	0	0.00	51.60	1	4,088	0.02%
2021/05/13	0	0.00	8	55.00	56.90	-8	4,011	-0.20%
2021/05/11	2	63.70	0.1	63.50	62.00	1.9	3,935	0.05%
2021/05/10	0	0.00	80	67.58	67.30	-80	3,897	-2.05%
2021/05/07	99	69.15	19	68.73	69.00	80	3,889	2.06%
2021/05/06	2	66.50	3	66.60	65.90	-1	3,840	-0.03%
2021/05/04	3	67.73	1	66.00	67.50	2	3,813	0.05%
2021/04/29	2	73.90	3	73.80	73.20	-1	3,743	-0.03%
2021/04/28	5	74.10	10.1	73.76	74.20	-5.1	3,688	-0.14%
2021/04/27	0.1	71.40	0	0.00	71.20	0.1	3,497	0.00%
2021/04/23	2	68.90	0	0.00	68.80	2	3,462	0.06%
2021/04/21	1	72.30	5	72.48	71.80	-4	3,441	-0.12%
2021/04/20	6	73.00	2	73.25	73.20	4	3,452	0.12%
2021/04/16	0	0.00	1	70.50	69.70	-1	3,654	-0.03%
2021/04/14	0	0.00	2	69.80	69.60	-2	3,748	-0.05%
2021/04/13	3	72.00	21	74.42	70.60	-18	3,731	-0.48%
2021/04/12	0	0.00	5	76.32	74.90	-5	3,660	-0.14%
2021/04/09	3	75.50	4	75.23	74.80	-1	3,529	-0.03%
2021/04/08	10	72.88	17	72.50	74.50	-7	3,342	-0.21%
2021/04/07	15	69.80	13	70.34	70.30	2	3,081	0.06%
2021/04/06	8	69.95	2	69.60	69.90	6	3,078	0.19%
2021/03/31	0	0.00	5	67.80	67.40	-5	3,007	-0.17%
2021/03/29	0	0.00	2	67.50	68.00	-2	3,158	-0.06%
2021/03/26	0	0.00	2	66.50	67.10	-2	3,138	-0.06%
2021/03/25	7	66.31	1	66.90	65.80	6	3,161	0.19%
2021/03/23	5	68.56	14	68.52	67.60	-9	3,249	-0.28%
2021/03/22	15	67.36	1	68.00	68.20	14	3,243	0.43%
2021/03/18	1	66.30	0	0.00	65.70	1	3,367	0.03%
2021/03/15	0	0.00	1	65.30	65.30	-1	4,366	-0.02%
2021/03/11	6	65.97	7	65.54	65.10	-1	4,451	-0.02%
2021/03/08	2	64.50	1	64.50	64.50	1	4,512	0.02%
2021/03/04	2	67.40	2	66.80	66.30	0	4,720	0.00%
2021/03/03	1	66.80	0	0.00	67.10	1	4,717	0.02%
2021/02/26	2	67.00	1	66.70	67.00	1	4,836	0.02%
2021/02/24	0	0.00	2	69.10	67.40	-2	5,040	-0.04%
2021/02/23	2	69.00	0	0.00	69.00	2	5,273	0.04%
2021/02/22	4	68.88	5	68.42	69.00	-1	5,389	-0.02%
2021/02/19	4	65.65	3	65.50	67.00	1	5,353	0.02%
2021/02/18	0	0.00	1	64.40	64.80	-1	5,343	-0.02%
2021/02/17	1	65.00	1	64.00	64.50	0	5,434	0.00%
2021/02/05	1	62.20	0	0.00	61.60	1	5,467	0.02%
2021/02/01	1	59.00	0	0.00	59.90	1	6,368	0.02%
2021/01/27	1	62.50	0	0.00	63.10	1	7,332	0.01%
2021/01/25	0	0.00	1	63.40	63.70	-1	7,649	-0.01%
2021/01/22	1	62.70	0	0.00	63.30	1	7,619	0.01%
2021/01/21	0	0.00	7	61.60	61.30	-7	7,605	-0.09%
2021/01/20	2	64.00	1	63.80	62.80	1	7,577	0.01%
2021/01/19	14	67.20	5	66.40	66.20	9	7,534	0.12%
2021/01/11	7	70.27	11	71.53	68.90	-4	7,324	-0.05%
2021/01/08	10	67.30	1	67.60	67.60	9	7,102	0.13%
2021/01/07	1	65.50	1	65.50	65.40	0	6,988	0.00%
2021/01/06	1	64.60	2	67.60	64.90	-1	6,963	-0.01%
2021/01/05	7	67.31	0	0.00	67.00	7	6,910	0.10%
2021/01/04	2	66.10	0	0.00	66.20	2	6,848	0.03%
2020/12/30	0	0.00	3	67.20	67.30	-3	6,800	-0.04%
2020/12/29	177	68.11	175	67.08	66.70	2	6,763	0.03%	大買/大賣/
2020/12/25	1	65.60	0	0.00	65.80	1	6,631	0.02%
2020/12/24	4	67.50	3	67.27	66.10	1	6,638	0.02%
2020/12/23	1	64.30	4	64.15	64.80	-3	6,457	-0.05%
2020/12/22	4	64.65	0	0.00	63.50	4	6,439	0.06%
2020/12/21	2	64.05	4	63.00	64.60	-2	6,415	-0.03%
2020/12/17	3	65.33	2	66.30	66.50	1	6,316	0.02%
2020/12/16	5	67.74	0	0.00	67.30	5	6,240	0.08%
2020/12/15	0	0.00	6	68.73	66.30	-6	6,205	-0.10%
2020/12/11	6.1	70.16	15	69.65	71.60	-8.9	6,031	-0.15%
2020/12/10	9	71.59	14	70.91	70.00	-5	5,796	-0.09%
2020/12/09	2	69.30	8	68.34	70.20	-6	5,449	-0.11%
2020/12/08	2	65.10	0	0.00	65.50	2	4,990	0.04%
2020/12/07	3	65.33	1	65.70	65.20	2	4,955	0.04%
2020/12/04	2	65.80	9	65.20	66.00	-7	4,874	-0.14%
2020/12/03	9	65.64	5	65.36	65.30	4	4,855	0.08%
2020/12/02	3	64.83	2	65.15	64.80	1	4,781	0.02%
2020/12/01	8	65.86	7	66.00	65.80	1	4,740	0.02%
2020/11/30	5	64.76	0	0.00	64.30	5	4,559	0.11%
2020/11/26	7	64.00	7	64.27	64.30	0	4,548	0.00%
2020/11/25	10	63.47	3	63.30	63.30	7	4,518	0.15%
2020/11/24	7	66.76	5	65.80	65.00	2	4,402	0.05%
2020/11/23	1	66.40	4	66.18	66.40	-3	4,245	-0.07%
2020/11/20	12	66.48	28	66.74	66.10	-16	4,237	-0.38%
2020/11/19	20	66.05	16	64.26	66.40	4	3,957	0.10%
2020/11/18	15	64.48	1	64.50	64.20	14	3,780	0.37%
2020/11/17	2	63.00	0	0.00	62.80	2	3,707	0.05%
2020/11/13	3	64.80	2	64.50	64.50	1	3,596	0.03%
2020/11/12	2	64.50	44	64.31	64.20	-42	3,501	-1.20%
2020/11/11	302	65.36	343.9	64.85	63.90	-41.9	3,355	-1.25%	大買/大賣/
2020/11/10	58	61.81	2	61.85	61.90	56	2,916	1.92%
2020/11/09	0	0.00	6	60.80	60.60	-6	2,751	-0.22%
2020/11/06	1	61.40	10	61.50	60.10	-9	2,648	-0.34%
2020/11/05	37	60.34	29	60.27	61.50	8	2,593	0.31%
2020/11/04	60	60.17	57	60.04	60.90	3	2,456	0.12%
2020/11/03	127	58.54	121	58.60	58.70	6	1,875	0.32%	大買/大賣/
2020/10/20	0	0.00	8	55.18	55.30	-8	1,901	-0.42%
2020/10/19	3	54.90	0	0.00	54.70	3	1,894	0.16%
2020/10/13	0	0.00	8	53.90	53.70	-8	1,865	-0.43%
2020/10/08	5	54.10	0	0.00	53.70	5	1,870	0.27%
2020/09/30	0	0.00	30	51.79	52.90	-30	1,956	-1.53%
2020/09/29	52	53.37	22	52.83	52.10	30	1,989	1.51%
2020/09/25	1	50.90	0	0.00	50.80	1	2,054	0.05%
2020/09/21	1	54.80	1	54.20	54.20	0	2,082	0.00%
2020/09/18	1	56.30	0	0.00	55.40	1	2,081	0.05%
2020/09/17	1	55.60	0	0.00	55.50	1	2,063	0.05%
2020/09/16	0	0.00	4	55.70	55.30	-4	2,061	-0.19%
2020/09/15	0	0.00	2	55.00	55.00	-2	2,007	-0.10%
2020/09/08	6	54.40	0	0.00	53.70	6	2,034	0.29%
2020/09/04	0	0.00	1	53.30	53.90	-1	2,070	-0.05%
2020/09/03	0	0.00	3	54.60	54.40	-3	2,077	-0.14%
2020/09/01	3	55.27	4	55.25	55.50	-1	2,127	-0.05%
2020/08/28	0	0.00	3	53.70	54.10	-3	2,332	-0.13%
2020/08/27	9	54.12	1	53.70	53.70	8	2,341	0.34%
2020/08/26	5	53.68	0	0.00	54.10	5	2,335	0.21%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/21	2	51.90	0	0.00	51.80	2	2,312	0.09%
2020/08/19	1	55.40	2	54.85	54.40	-1	2,296	-0.04%
2020/08/14	2	55.25	11	54.47	55.30	-9	2,269	-0.40%
2020/08/13	1	55.40	2	55.10	54.50	-1	2,282	-0.04%
2020/08/11	116	57.96	112	57.56	55.80	4	2,272	0.18%	大買/大賣/
2020/08/10	1	57.30	54	56.35	57.50	-53	2,196	-2.41%
2020/08/07	63	57.75	4	57.40	57.30	59	2,208	2.67%
2020/08/06	6	56.60	168	57.07	56.30	-162	2,128	-7.61%	大賣/鉅額交易
2020/08/05	306	55.33	140	55.84	56.70	166	2,022	8.21%	大買/大賣/鉅額交易
2020/08/04	1	51.80	3	52.00	52.00	-2	1,842	-0.11%
2020/07/28	1	49.50	0	0.00	49.50	1	2,084	0.05%
2020/07/24	0	0.00	1	51.70	51.70	-1	2,265	-0.04%
2020/07/20	3	51.07	0	0.00	51.10	3	2,519	0.12%
2020/07/17	0	0.00	5	52.10	51.30	-5	2,629	-0.19%
2020/07/16	1	52.30	0	0.00	52.30	1	2,682	0.04%
2020/07/15	3	52.50	3	51.87	51.70	0	2,739	0.00%
2020/07/14	4	52.85	2	52.55	52.50	2	2,823	0.07%
2020/07/13	2	54.80	0	0.00	55.10	2	3,018	0.07%
2020/07/09	0	0.00	3	56.30	55.90	-3	3,138	-0.10%
2020/07/08	0	0.00	38	58.08	56.80	-38	3,152	-1.21%
2020/07/07	45	57.87	9	57.36	57.90	36	3,248	1.11%
2020/07/06	12	56.28	7	56.04	56.40	5	3,367	0.15%
2020/07/03	1	54.40	0	0.00	54.50	1	3,486	0.03%
2020/07/01	0	0.00	5	54.52	54.40	-5	3,567	-0.14%
2020/06/30	2	53.20	0	0.00	53.80	2	3,573	0.06%
2020/06/29	2	54.20	0	0.00	53.90	2	3,572	0.06%
2020/06/22	4	54.85	0	0.00	55.00	4	3,655	0.11%
2020/06/15	0	0.00	1	54.60	54.50	-1	3,866	-0.03%
2020/06/12	1	53.50	0	0.00	55.40	1	3,913	0.03%
2020/06/11	4	56.88	2	56.75	56.20	2	3,952	0.05%
2020/06/09	2	58.80	0	0.00	58.50	2	4,054	0.05%
2020/06/08	0	0.00	4	59.28	59.00	-4	4,095	-0.10%
2020/06/05	30	59.02	63	58.90	58.90	-33	4,081	-0.81%
2020/06/04	205	58.78	170	58.55	58.10	35	4,023	0.87%	大買/大賣/
2020/06/02	2	55.60	4	56.20	55.80	-2	3,911	-0.05%
2020/06/01	3	56.47	11	56.28	56.10	-8	3,922	-0.20%
2020/05/28	0	0.00	1	55.20	54.30	-1	3,969	-0.03%
2020/05/27	4	55.70	0	0.00	55.50	4	4,009	0.10%
2020/05/21	10	55.80	0	0.00	55.90	10	4,225	0.24%
2020/05/20	2	56.75	0	0.00	55.80	2	4,278	0.05%
2020/05/18	1	54.60	0	0.00	54.20	1	4,394	0.02%
2020/05/14	0	0.00	2	58.30	56.10	-2	4,569	-0.04%
2020/05/11	9	57.88	3	58.27	58.20	6	4,593	0.13%
2020/05/08	0	0.00	8	57.50	57.50	-8	4,647	-0.17%
2020/05/07	0	0.00	1	58.40	58.70	-1	4,641	-0.02%
2020/05/06	0	0.00	1	59.00	58.40	-1	4,650	-0.02%
2020/05/05	1	59.60	5	60.50	59.00	-4	4,665	-0.09%
2020/05/04	2	58.00	5	57.50	58.40	-3	4,627	-0.06%
2020/04/30	30	60.32	8	60.58	59.80	22	4,720	0.47%
2020/04/29	0	0.00	2	58.40	58.30	-2	4,621	-0.04%
2020/04/28	5	58.20	3	57.70	57.50	2	4,640	0.04%
2020/04/27	1	57.30	5	57.48	57.50	-4	4,619	-0.09%
2020/04/24	3	57.33	6	56.98	56.50	-3	4,558	-0.07%
2020/04/23	6	57.08	8	57.66	56.50	-2	4,548	-0.04%
2020/04/22	15	56.68	0	0.00	57.20	15	4,547	0.33%
2020/04/21	0	0.00	16	54.74	54.80	-16	4,497	-0.36%
2020/04/20	6	56.15	3	56.90	56.90	3	4,586	0.07%
2020/04/17	5	58.20	3	56.70	55.70	2	4,595	0.04%
2020/04/16	8	57.50	9	57.04	57.00	-1	4,567	-0.02%
2020/04/15	10	55.66	6	54.80	56.90	4	4,479	0.09%
2020/04/09	2	52.60	7	53.29	51.60	-5	5,264	-0.09%
2020/04/08	5	50.68	0	0.00	50.70	5	5,168	0.10%
2020/04/07	0	0.00	8	45.72	46.10	-8	5,205	-0.15%
2020/04/01	0	0.00	1	42.45	42.50	-1	5,782	-0.02%
2020/03/30	1	41.80	0	0.00	42.00	1	6,628	0.02%
2020/03/27	0	0.00	1	43.30	41.80	-1	6,880	-0.01%
2020/03/26	1	41.75	5	41.40	42.05	-4	6,853	-0.06%
2020/03/24	2	39.95	2	40.13	40.35	0	6,946	0.00%
2020/03/23	6	37.30	0	0.00	37.60	6	6,914	0.09%
2020/03/18	1	41.30	0	0.00	39.05	1	6,788	0.01%
2020/03/17	2	41.80	0	0.00	41.00	2	6,745	0.03%
2020/03/16	7	47.87	29	44.11	43.80	-22	6,691	-0.33%
2020/03/13	2	47.20	1	46.50	47.20	1	6,648	0.02%
2020/03/12	1	54.50	0	0.00	51.30	1	6,626	0.02%
2020/03/11	0	0.00	2	58.50	56.70	-2	6,598	-0.03%
2020/03/09	1	57.30	17	58.41	57.40	-16	6,692	-0.24%
2020/03/05	0	0.00	2	60.60	61.20	-2	6,938	-0.03%
2020/03/04	2	60.05	1	60.00	60.20	1	6,922	0.01%
2020/03/03	1	62.30	5	62.96	61.10	-4	6,896	-0.06%
2020/03/02	7	61.41	1	60.40	61.50	6	6,899	0.09%
2020/02/27	10	64.00	0	0.00	60.60	10	6,896	0.14%
2020/02/26	1	64.10	22	64.10	64.60	-21	6,821	-0.31%
2020/02/25	5	67.70	8	67.33	66.70	-3	6,763	-0.04%
2020/02/24	0	0.00	2	65.70	66.10	-2	6,677	-0.03%
2020/02/21	17	67.32	7	67.76	66.70	10	6,655	0.15%
2020/02/20	6	67.12	0	0.00	67.00	6	6,595	0.09%
2020/02/19	10	67.60	29	68.06	67.60	-19	6,554	-0.29%
2020/02/18	57	67.47	36	67.46	68.00	21	6,440	0.33%
2020/02/17	2	64.65	0	0.00	64.80	2	6,253	0.03%
2020/02/14	1	65.10	6	65.20	65.20	-5	6,305	-0.08%
2020/02/13	2	65.70	0	0.00	64.40	2	6,280	0.03%
2020/02/12	5	65.20	0	0.00	65.50	5	6,278	0.08%
2020/02/11	4	65.75	1	66.10	65.20	3	6,244	0.05%
2020/02/10	3	63.37	2	62.80	64.00	1	6,183	0.02%
2020/02/07	1	64.50	1	65.00	63.60	0	6,187	0.00%
2020/02/06	1	64.50	3	64.83	64.50	-2	6,158	-0.03%
2020/02/05	3	65.47	0	0.00	64.00	3	6,112	0.05%
2020/02/04	9	63.23	4	64.98	65.20	5	6,057	0.08%
2020/02/03	11	60.15	0	0.00	60.50	11	5,954	0.18%
2020/01/31	2	62.50	1	61.60	61.30	1	5,894	0.02%
2020/01/30	3	62.53	8	63.64	62.40	-5	5,865	-0.09%
2020/01/20	1	69.60	0	0.00	69.30	1	5,826	0.02%
2020/01/16	4	70.70	5	70.20	70.20	-1	5,867	-0.02%
2020/01/14	6	70.53	4	70.53	70.50	2	5,765	0.03%
2020/01/13	3	67.33	1	68.80	68.30	2	5,727	0.03%
2020/01/10	6	69.40	4	69.05	68.30	2	5,671	0.04%
2020/01/08	26	68.19	25	68.66	68.90	1	5,564	0.02%
2020/01/07	0	0.00	2	71.60	67.00	-2	5,492	-0.04%
2020/01/06	2	72.20	12	72.07	72.50	-10	5,285	-0.19%
2020/01/03	14	74.19	8	75.24	72.00	6	5,151	0.12%
2020/01/02	3	70.80	8	70.76	70.60	-5	4,706	-0.11%
2019/12/31	3	72.03	3	71.30	71.10	0	4,680	0.00%
2019/12/30	18	71.46	24	71.77	72.10	-6	4,579	-0.13%
2019/12/27	14	69.41	8	69.39	69.70	6	4,286	0.14%
2019/12/26	2	68.20	5	68.42	66.90	-3	4,099	-0.07%
2019/12/25	51	66.30	48	67.41	67.60	3	4,031	0.07%
2019/12/24	9	62.43	17	62.66	62.60	-8	3,940	-0.20%
2019/12/20	10	61.75	2	60.60	60.70	8	3,944	0.20%
2019/12/19	14	60.41	13	60.15	60.40	1	3,818	0.03%
2019/12/18	2	59.50	16	59.62	59.50	-14	3,761	-0.37%
2019/12/17	1	59.10	0	0.00	59.10	1	3,754	0.03%
2019/12/16	2	59.10	0	0.00	59.50	2	3,745	0.05%
2019/12/13	10	58.30	10	58.20	58.10	0	3,737	0.00%
2019/12/10	0	0.00	2	59.80	59.30	-2	3,738	-0.05%
2019/12/09	0	0.00	1	61.30	60.40	-1	3,723	-0.03%
2019/12/06	6	60.80	4	60.30	60.40	2	3,669	0.05%
2019/12/04	11	60.59	27	60.49	60.00	-16	3,623	-0.44%
2019/12/03	40	60.46	41	60.68	60.50	-1	3,554	-0.03%
2019/12/02	0	0.00	4	57.70	57.10	-4	3,278	-0.12%
2019/11/29	2	57.60	0	0.00	56.70	2	3,289	0.06%
2019/11/28	4	57.80	1	57.40	57.20	3	3,378	0.09%
2019/11/27	0	0.00	7	57.77	58.10	-7	3,546	-0.20%
2019/11/26	4	57.80	2	57.00	57.20	2	3,513	0.06%
2019/11/22	6	54.90	0	0.00	55.00	6	3,514	0.17%
2019/11/21	1	54.50	0	0.00	54.70	1	3,549	0.03%
2019/11/18	10	57.00	0	0.00	56.60	10	3,543	0.28%
2019/11/14	1	56.70	0	0.00	56.60	1	3,565	0.03%
2019/11/13	1	57.40	0	0.00	57.20	1	3,560	0.03%
2019/11/08	0	0.00	10	57.20	57.30	-10	3,494	-0.29%
2019/11/01	3	58.80	0	0.00	58.70	3	3,585	0.08%
2019/10/28	0	0.00	3	61.07	60.90	-3	3,698	-0.08%
2019/10/25	3	61.90	3	61.90	61.30	0	3,693	0.00%
2019/10/24	2	62.10	0	0.00	62.00	2	3,672	0.05%
2019/10/23	13	60.98	0	0.00	60.80	13	3,605	0.36%
2019/10/22	0	0.00	11	60.95	60.70	-11	3,608	-0.30%
2019/10/21	3	61.67	2	61.70	61.50	1	3,595	0.03%
2019/10/17	5	59.12	0	0.00	59.90	5	3,499	0.14%
2019/10/16	0	0.00	5	59.50	59.40	-5	3,496	-0.14%
2019/10/15	3	61.80	2	61.80	61.20	1	3,445	0.03%
2019/10/14	10	61.00	14	61.24	60.90	-4	3,342	-0.12%
2019/10/09	20	60.52	0	0.00	60.80	20	3,319	0.60%
2019/10/08	10	61.20	12	60.33	59.80	-2	3,280	-0.06%
2019/10/07	10	61.00	6	61.15	60.50	4	3,234	0.12%
2019/10/04	7	60.77	5	61.18	60.40	2	3,199	0.06%
2019/10/03	11	59.73	0	0.00	60.30	11	3,164	0.35%
2019/10/02	6	60.90	21	60.82	60.80	-15	3,158	-0.47%
2019/10/01	22	61.39	22	61.54	61.70	0	3,055	0.00%
2019/09/27	24	58.75	49	58.80	59.70	-25	2,837	-0.88%
2019/09/26	67	57.25	73	57.18	56.80	-6	2,554	-0.23%
2019/09/25	2	54.10	0	0.00	53.90	2	2,294	0.09%
2019/09/24	0	0.00	3	55.20	54.50	-3	2,353	-0.13%
2019/09/23	8	54.85	11	54.74	54.90	-3	2,358	-0.13%
2019/09/19	0	0.00	2	54.60	54.30	-2	2,388	-0.08%
2019/09/18	2	54.90	0	0.00	54.60	2	2,424	0.08%
2019/09/17	2	55.30	0	0.00	54.80	2	2,495	0.08%
2019/09/12	0	0.00	1	55.10	54.40	-1	2,709	-0.04%
2019/09/10	2	53.80	5	53.60	53.50	-3	2,749	-0.11%
2019/09/09	1	53.90	0	0.00	53.60	1	2,785	0.04%
2019/09/06	1	54.40	0	0.00	54.40	1	2,813	0.04%
2019/09/04	16	55.06	2	55.10	55.00	14	2,758	0.51%
2019/09/02	2	55.80	1	55.90	55.70	1	2,768	0.04%
2019/08/30	9	53.77	13	53.98	55.50	-4	2,728	-0.15%
2019/08/29	3	50.60	2	50.80	50.80	1	2,588	0.04%
2019/08/28	6	50.60	4	51.35	51.00	2	2,681	0.07%
2019/08/27	4	50.70	1	50.60	49.95	3	2,687	0.11%
2019/08/26	11	51.07	14	50.41	50.40	-3	2,699	-0.11%
2019/08/22	5	53.94	1	53.70	53.40	4	2,760	0.14%
2019/08/21	4	54.35	3	54.57	54.40	1	2,823	0.04%
2019/08/20	3	54.30	0	0.00	54.10	3	2,937	0.10%
2019/08/19	0	0.00	9	54.17	54.90	-9	2,962	-0.30%
2019/08/16	2	52.50	2	52.90	53.30	0	3,011	0.00%
2019/08/15	4	52.55	0	0.00	52.30	4	3,164	0.13%
2019/08/14	7	54.21	1	55.10	53.90	6	3,327	0.18%
2019/08/13	3	54.20	0	0.00	54.10	3	3,330	0.09%
2019/08/12	0	0.00	8	55.59	55.30	-8	3,338	-0.24%
2019/08/08	8	54.88	1	54.40	54.80	7	3,355	0.21%
2019/08/07	19	55.43	1	55.70	54.10	18	3,384	0.53%
2019/08/06	1	56.70	0	0.00	56.70	1	3,379	0.03%
2019/08/02	1	61.50	0	0.00	61.50	1	3,378	0.03%
2019/08/01	0	0.00	11	63.06	63.00	-11	3,399	-0.32%
2019/07/31	0	0.00	1	62.60	62.80	-1	3,433	-0.03%
2019/07/30	3	63.87	2	62.70	63.30	1	3,413	0.03%
2019/07/25	2	62.00	1	61.60	62.00	1	3,310	0.03%
2019/07/24	1	62.20	4	62.10	61.70	-3	3,357	-0.09%
2019/07/23	4	61.30	1	61.00	61.10	3	3,424	0.09%
2019/07/22	1	61.20	0	0.00	60.20	1	3,426	0.03%
2019/07/19	13	61.20	0	0.00	61.20	13	3,447	0.38%
2019/07/18	0	0.00	1	61.80	61.00	-1	3,461	-0.03%
2019/07/17	2	62.55	0	0.00	62.40	2	3,486	0.06%
2019/07/11	10	63.70	0	0.00	63.30	10	3,844	0.26%
2019/07/10	1	63.70	0	0.00	63.70	1	3,869	0.03%
2019/07/08	1	69.00	4	69.12	68.30	-3	3,891	-0.08%
2019/07/05	5	70.98	1	70.60	70.30	4	4,010	0.10%
2019/07/04	4	69.95	5	70.42	70.10	-1	4,133	-0.02%
2019/07/03	1	69.10	4	68.60	68.10	-3	4,279	-0.07%
2019/07/02	0	0.00	7	67.97	67.70	-7	4,259	-0.16%
2019/07/01	4	67.80	0	0.00	67.80	4	4,317	0.09%
2019/06/28	1	66.60	5	66.62	66.50	-4	4,294	-0.09%
2019/06/26	0	0.00	4	66.30	66.60	-4	4,468	-0.09%
2019/06/25	4	67.45	2	67.90	66.30	2	4,476	0.04%
2019/06/24	8	67.44	1	67.00	67.60	7	4,471	0.16%
2019/06/21	1	66.00	1	65.70	66.00	0	4,425	0.00%
2019/06/20	5	66.82	11	66.88	66.50	-6	4,435	-0.14%
2019/06/19	3	64.67	1	64.20	64.50	2	4,492	0.04%
2019/06/18	1	65.00	3	65.00	63.60	-2	4,496	-0.04%
2019/06/17	3	64.37	1	64.50	64.90	2	4,512	0.04%
2019/06/13	0	0.00	1	63.00	62.40	-1	4,489	-0.02%
2019/06/06	3	61.93	4	61.70	61.80	-1	4,652	-0.02%
2019/06/04	1	65.30	0	0.00	65.10	1	4,667	0.02%
2019/05/31	0	0.00	2	64.20	63.80	-2	4,631	-0.04%
2019/05/30	1	63.80	1	63.90	63.90	0	4,632	0.00%
2019/05/29	3	63.47	2	63.60	63.50	1	4,663	0.02%
2019/05/28	1	62.80	5	64.80	62.70	-4	4,810	-0.08%
2019/05/27	5	66.26	1	65.80	65.20	4	4,898	0.08%
2019/05/24	1	64.20	0	0.00	64.40	1	4,895	0.02%
2019/05/23	1	64.30	1	64.30	64.10	0	5,218	0.00%
2019/05/22	9	67.37	4	67.28	65.90	5	5,268	0.09%
2019/05/21	8	64.44	6	64.40	66.00	2	5,385	0.04%
2019/05/20	3	61.60	0	0.00	61.40	3	5,363	0.06%
2019/05/17	7	62.23	4	61.40	61.60	3	5,665	0.05%
2019/05/16	4	62.85	5	62.00	61.40	-1	5,849	-0.02%
2019/05/15	0	0.00	1	61.80	63.50	-1	6,244	-0.02%
2019/05/13	1	60.40	0	0.00	60.10	1	6,998	0.01%
2019/05/09	5	66.40	0	0.00	63.60	5	6,969	0.07%
2019/05/08	0	0.00	5	65.80	66.20	-5	6,954	-0.07%
2019/05/07	3	69.20	1	69.00	68.80	2	6,982	0.03%
2019/05/03	0	0.00	2	70.30	71.00	-2	7,100	-0.03%
2019/05/02	3	69.57	2	69.50	70.00	1	7,104	0.01%
2019/04/30	2	69.45	0	0.00	69.70	2	7,143	0.03%
2019/04/29	5	72.30	0	0.00	69.00	5	7,263	0.07%
2019/04/25	0	0.00	2	72.15	72.90	-2	7,294	-0.03%
2019/04/24	2	73.00	0	0.00	73.20	2	7,325	0.03%
2019/04/23	2	73.75	6	73.60	73.60	-4	7,418	-0.05%
2019/04/22	1	76.80	1	76.00	75.70	0	7,419	0.00%
2019/04/18	4	78.18	1	75.80	75.60	3	7,724	0.04%
2019/04/17	6	77.47	11	77.74	76.80	-5	7,822	-0.06%
2019/04/16	2	75.90	7	76.06	75.70	-5	7,674	-0.07%
2019/04/15	3	75.33	2	75.70	75.60	1	7,676	0.01%
2019/04/12	3	75.13	3	76.53	75.00	0	7,733	0.00%
2019/04/11	3	76.87	3	77.50	76.60	0	7,723	0.00%
2019/04/10	7	77.37	1	77.20	76.80	6	7,584	0.08%
2019/04/09	12	76.18	10	77.32	76.60	2	7,474	0.03%
2019/04/08	1	73.60	2	75.60	73.60	-1	7,278	-0.01%
2019/04/03	4	74.60	4	73.65	74.40	0	7,305	0.00%
2019/04/01	0	0.00	4	72.90	73.20	-4	7,294	-0.05%
2019/03/29	13	74.83	5	74.32	74.00	8	7,264	0.11%
2019/03/28	2	73.40	0	0.00	73.10	2	7,276	0.03%
2019/03/26	1	73.00	1	72.40	72.30	0	7,429	0.00%
2019/03/25	6	72.97	2	72.75	72.00	4	7,489	0.05%
2019/03/22	19	75.45	15	75.76	74.70	4	7,512	0.05%
2019/03/21	1	72.80	0	0.00	72.80	1	7,397	0.01%
2019/03/20	2	71.80	1	72.30	72.30	1	7,516	0.01%
2019/03/19	1	71.50	0	0.00	71.30	1	7,632	0.01%
2019/03/18	1	72.40	2	71.80	71.90	-1	7,771	-0.01%
2019/03/15	0	0.00	1	72.50	71.60	-1	7,938	-0.01%
2019/03/13	1	71.50	0	0.00	71.90	1	8,353	0.01%
2019/03/11	0	0.00	1	70.80	71.50	-1	8,893	-0.01%
2019/03/07	0	0.00	2	70.10	70.50	-2	9,192	-0.02%
2019/03/06	3	73.10	2	72.75	72.40	1	9,738	0.01%
2019/03/05	6	72.30	3	72.83	72.20	3	10,232	0.03%
2019/03/04	4	72.10	0	0.00	73.60	4	10,311	0.04%
2019/02/27	1	72.00	10	72.15	71.80	-9	10,333	-0.09%
2019/02/26	3	77.40	4	77.05	76.30	-1	10,247	-0.01%
2019/02/25	4	78.00	4	77.35	76.50	0	10,412	0.00%
2019/02/22	13	78.75	7	78.63	77.10	6	10,600	0.06%
2019/02/21	0	0.00	1	77.30	78.10	-1	10,469	-0.01%
2019/02/20	2	78.85	2	79.10	76.70	0	10,503	0.00%
2019/02/18	11	77.18	13	76.62	76.60	-2	10,690	-0.02%
2019/02/15	4	73.73	1	73.30	73.60	3	10,588	0.03%
2019/02/14	15	77.03	5	76.28	76.40	10	10,592	0.09%
2019/02/13	20	74.20	87	72.75	75.90	-67	10,412	-0.64%
2019/02/12	161	67.51	103	66.87	69.00	58	10,240	0.57%	大買/大賣/
2019/02/11	2	62.30	0	0.00	62.80	2	10,454	0.02%
2019/01/28	4	63.15	5	64.18	62.80	-1	11,318	-0.01%
2019/01/25	4	63.55	4	63.35	63.30	0	11,926	0.00%
2019/01/23	0	0.00	5	61.94	62.50	-5	12,250	-0.04%
2019/01/22	6	62.75	0	0.00	62.60	6	12,402	0.05%
2019/01/21	50	64.33	50	64.02	63.70	0	12,520	0.00%
2019/01/17	2	61.90	2	63.10	61.20	0	12,676	0.00%
2019/01/16	1	62.40	3	61.60	61.80	-2	12,751	-0.02%
2019/01/15	0	0.00	2	62.30	61.90	-2	12,833	-0.02%
2019/01/14	1	60.70	0	0.00	60.80	1	12,870	0.01%
2019/01/11	5	61.88	5	62.70	61.00	0	13,041	0.00%
2019/01/10	3	60.80	1	60.60	60.60	2	12,973	0.02%
2019/01/09	4	62.50	6	62.63	61.90	-2	13,042	-0.02%
2019/01/08	1	56.80	0	0.00	57.30	1	13,120	0.01%
2019/01/04	1	54.30	1	54.20	54.90	0	13,604	0.00%
2019/01/03	1	59.40	0	0.00	57.10	1	13,685	0.01%
2018/12/26	0	0.00	1	61.40	59.00	-1	14,462	-0.01%
2018/12/24	0	0.00	1	61.20	62.10	-1	14,527	-0.01%
2018/12/22	1	62.20	0	0.00	61.30	1	14,512	0.01%
2018/12/20	0	0.00	2	62.50	60.00	-2	14,517	-0.01%
2018/12/19	2	64.60	1	64.00	63.60	1	14,507	0.01%
2018/12/18	2	63.85	2	64.00	63.90	0	14,503	0.00%
2018/12/17	5	66.10	2	65.10	65.60	3	14,519	0.02%
2018/12/14	7	64.74	12	64.74	65.50	-5	14,576	-0.03%
2018/12/13	3	67.87	1	68.00	67.10	2	14,561	0.01%
2018/12/12	0	0.00	1	68.40	68.80	-1	14,521	-0.01%
2018/12/11	6	68.17	2	68.45	66.70	4	14,434	0.03%
2018/12/10	1	64.40	1	67.60	67.20	0	14,491	0.00%
2018/12/07	4	68.88	4	70.08	69.70	0	14,415	0.00%
2018/12/06	11	71.19	5	68.00	67.30	6	14,448	0.04%
2018/12/05	1	72.40	0	0.00	73.00	1	14,263	0.01%
2018/12/04	4	76.13	23	77.90	75.50	-19	14,275	-0.13%
2018/12/03	31	76.09	27	73.01	76.40	4	14,102	0.03%
2018/11/30	31	70.01	30	69.30	69.50	1	14,155	0.01%
2018/11/29	33	69.65	126	67.84	68.10	-93	14,093	-0.66%	大賣/
2018/11/28	112	64.57	28	63.13	65.30	84	13,716	0.61%	大買/
2018/11/27	4	58.83	1	59.50	59.40	3	13,348	0.02%
2018/11/26	2	58.90	12	58.15	58.60	-10	13,347	-0.07%
2018/11/23	4	57.70	2	57.15	57.80	2	13,458	0.01%
2018/11/22	27	59.83	37	60.18	57.00	-10	13,528	-0.07%
2018/11/21	40	59.16	6	59.27	59.40	34	13,579	0.25%
2018/11/20	1	57.70	7	57.23	57.30	-6	13,537	-0.04%
2018/11/19	2	57.15	1	57.90	57.10	1	13,560	0.01%
2018/11/16	50	58.84	47	58.30	56.40	3	13,824	0.02%
2018/11/15	2	54.60	2	54.90	55.00	0	13,509	0.00%
2018/11/14	1	55.80	6	55.35	54.00	-5	13,510	-0.04%
2018/11/13	4	53.13	1	54.20	55.10	3	13,492	0.02%
2018/11/12	1	55.00	3	55.40	55.60	-2	13,591	-0.01%
2018/11/09	5	56.84	1	57.30	57.70	4	13,746	0.03%
2018/11/08	4	59.60	124	61.08	56.20	-120	13,654	-0.88%	大賣/鉅額交易
2018/11/07	122	58.77	2	58.40	58.80	120	13,455	0.89%	大買/鉅額交易
2018/11/06	5	56.70	5	55.32	53.50	0	13,424	0.00%
2018/11/05	24	57.13	27	57.58	58.00	-3	13,464	-0.02%
2018/11/02	22	57.05	15	58.18	56.40	7	13,495	0.05%
2018/11/01	6	54.60	6	54.55	54.60	0	13,223	0.00%
2018/10/31	0	0.00	4	47.21	49.65	-4	13,172	-0.03%
2018/10/30	1	45.25	0	0.00	45.15	1	13,202	0.01%
2018/10/29	1	48.80	67	49.71	48.30	-66	13,405	-0.49%
2018/10/26	66	49.72	0	0.00	49.05	66	13,523	0.49%
2018/10/25	1	47.70	2	47.80	47.80	-1	13,503	-0.01%
2018/10/24	2	54.45	1	53.00	53.00	1	13,826	0.01%
2018/10/23	3	55.60	5	58.16	54.70	-2	13,862	-0.01%
2018/10/22	5	58.06	4	57.73	58.40	1	13,929	0.01%
2018/10/19	2	55.80	0	0.00	57.90	2	14,209	0.01%
2018/10/18	4	58.03	2	57.70	58.00	2	14,162	0.01%
2018/10/17	2	58.20	3	57.63	56.90	-1	14,390	-0.01%
2018/10/16	5	58.24	5	57.94	57.80	0	14,596	0.00%
2018/10/15	4	58.15	1	58.90	57.80	3	14,590	0.02%
2018/10/11	1	51.60	1	50.90	49.95	0	14,518	0.00%
2018/10/09	1	56.30	1	55.50	55.50	0	14,567	0.00%
2018/10/08	22	57.30	20	55.85	56.10	2	14,440	0.01%
2018/10/05	12	64.74	6	64.52	61.90	6	14,459	0.04%
2018/10/04	6	70.73	6	68.82	68.70	0	14,508	0.00%
2018/10/03	3	75.43	2	76.00	70.00	1	14,560	0.01%
2018/10/02	0	0.00	2	76.60	75.80	-2	14,654	-0.01%
2018/10/01	2	76.10	3	76.70	76.30	-1	14,752	-0.01%
2018/09/28	4	77.10	4	76.28	76.50	0	15,013	0.00%
2018/09/27	1	78.00	1	80.30	77.70	0	15,134	0.00%
2018/09/25	1	79.90	0	0.00	79.60	1	15,622	0.01%
2018/09/21	0	0.00	1	79.50	79.90	-1	15,790	-0.01%
2018/09/20	1	77.50	0	0.00	77.40	1	15,855	0.01%
2018/09/18	4	80.70	4	80.45	80.30	0	15,856	0.00%
2018/09/14	0	0.00	3	82.20	84.40	-3	15,694	-0.02%
2018/09/13	2	83.60	0	0.00	80.50	2	15,481	0.01%
2018/09/12	1	83.00	2	82.70	81.80	-1	15,370	-0.01%
2018/09/10	6	88.92	4	89.13	88.40	2	15,010	0.01%
2018/09/07	3	86.67	2	88.85	88.60	1	14,819	0.01%
2018/09/06	2	93.65	2	92.75	91.00	0	14,583	0.00%
2018/09/05	4	94.25	5	93.80	93.50	-1	14,461	-0.01%
2018/09/04	5	93.40	5	92.34	93.50	0	14,730	0.00%
2018/09/03	3	89.00	4	91.03	90.80	-1	14,981	-0.01%
2018/08/31	2	97.45	4	97.45	97.50	-2	15,276	-0.01%
2018/08/30	6	98.83	6	98.65	98.80	0	15,272	0.00%
2018/08/29	1	98.80	1	97.50	97.20	0	15,241	0.00%
2018/08/28	24	97.05	109	98.19	96.00	-85	15,145	-0.56%	大賣/
2018/08/27	92	95.07	8	94.50	95.80	84	14,889	0.56%
2018/08/24	3	87.50	3	87.17	87.10	0	14,728	0.00%
2018/08/23	44	87.57	46	88.68	85.00	-2	14,686	-0.01%
2018/08/22	22	92.49	20	92.10	91.80	2	14,458	0.01%
2018/08/21	5	94.56	2	93.85	94.50	3	14,496	0.02%
2018/08/20	23	93.26	23	93.93	96.00	0	14,706	0.00%
2018/08/17	4	99.03	5	97.22	93.20	-1	14,600	-0.01%
2018/08/16	16	99.95	16	96.08	96.50	0	14,343	0.00%
2018/08/15	3	93.70	2	95.15	93.70	1	14,006	0.01%
2018/08/14	1	96.10	2	99.30	99.10	-1	13,826	-0.01%
2018/08/13	1	97.60	0	0.00	91.40	1	13,564	0.01%
2018/08/10	1	108.00	1	105.00	101.50	0	13,345	0.00%
2018/08/09	4	111.13	4	110.63	111.00	0	13,078	0.00%
2018/08/08	0	0.00	3	115.17	111.00	-3	12,792	-0.02%
2018/08/07	5	110.50	4	111.75	116.50	1	12,515	0.01%
2018/08/06	3	109.33	3	107.33	106.00	0	12,378	0.00%
2018/08/03	2	108.00	2	108.00	108.50	0	12,942	0.00%
2018/08/02	0	0.00	8	104.63	104.50	-8	13,054	-0.06%
2018/08/01	1	115.00	36	115.00	112.00	-35	13,076	-0.27%
2018/07/31	53	113.42	16	110.34	113.50	37	13,251	0.28%
2018/07/30	1	112.50	11	113.18	112.50	-10	13,021	-0.08%
2018/07/27	0	0.00	38	126.47	125.00	-38	13,037	-0.29%
2018/07/26	41	124.02	3	118.83	125.00	38	12,983	0.29%
2018/07/25	31	115.92	31	114.94	116.00	0	12,712	0.00%
2018/07/24	15	113.50	36	112.60	114.50	-21	12,613	-0.17%
2018/07/23	180	110.97	155	107.44	112.00	25	12,326	0.20%	大買/大賣/
2018/07/20	1	102.00	5	114.00	102.00	-4	11,957	-0.03%
2018/07/19	11	114.64	14	113.18	113.00	-3	11,726	-0.03%
2018/07/18	2	114.50	1	117.00	114.50	1	11,576	0.01%
2018/07/17	0	0.00	5	127.00	126.00	-5	11,432	-0.04%
2018/07/16	6	132.00	0	0.00	129.00	6	11,294	0.05%
2018/07/13	3	144.00	5	142.40	137.00	-2	11,314	-0.02%
2018/07/12	152	135.45	148	141.42	141.50	4	11,102	0.04%	大買/大賣/
2018/07/11	6	130.33	86	132.02	129.00	-80	11,253	-0.71%
2018/07/10	162	133.89	121	134.77	137.00	41	11,309	0.36%	大買/大賣/
2018/07/09	39	130.78	3	131.33	127.00	36	11,156	0.32%
2018/07/06	8	127.88	6	123.17	124.00	2	11,024	0.02%
2018/07/05	2	137.75	2	135.50	127.00	0	10,757	0.00%
2018/07/04	5	134.30	8	134.06	135.50	-3	10,634	-0.03%
2018/07/03	8	135.50	61	137.03	135.00	-53	10,392	-0.51%
2018/07/02	182	129.97	120	130.00	130.00	62	9,974	0.62%	大買/大賣/
2018/06/28	8	110.00	8	114.50	113.50	0	9,638	0.00%
2018/06/25	0	0.00	1	103.00	103.50	-1	9,658	-0.01%
2018/06/15	0	0.00	1	106.50	111.00	-1	10,374	-0.01%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	5	123.50	4	119.75	117.50	1	10,462	0.01%
2018/06/11	4	114.38	2	120.25	121.50	2	10,078	0.02%
2018/06/08	2	103.50	12	109.21	110.50	-10	9,620	-0.10%
2018/06/07	1	97.30	66	97.59	100.50	-65	9,151	-0.71%
2018/06/06	60	91.40	0	0.00	91.40	60	9,048	0.66%
2018/06/05	1	84.50	0	0.00	83.10	1	8,885	0.01%
2018/06/04	11	85.31	0	0.00	83.80	11	8,791	0.13%
2018/06/01	4	81.75	1	82.00	81.60	3	8,678	0.03%
2018/05/31	5	85.50	1	80.50	80.50	4	8,610	0.05%
2018/05/30	1	84.80	2	82.85	82.90	-1	8,463	-0.01%
2018/05/29	1	90.40	5	91.00	87.50	-4	8,294	-0.05%
2018/05/28	13	87.07	108	83.65	88.30	-95	8,104	-1.17%	大賣/
2018/05/25	102	82.82	1	84.00	83.20	101	7,759	1.30%	大買/鉅額交易
2018/05/23	0	0.00	1	80.00	76.00	-1	7,684	-0.01%
2018/05/22	0	0.00	1	80.00	81.00	-1	7,632	-0.01%
2018/05/21	1	74.30	0	0.00	79.20	1	7,568	0.01%
2018/05/18	5	69.50	3	70.97	72.00	2	7,525	0.03%
2018/05/17	0	0.00	2	75.50	71.60	-2	7,472	-0.03%
2018/05/16	1	81.40	0	0.00	79.50	1	7,454	0.01%
2018/05/15	0	0.00	2	81.27	83.00	-2	7,414	-0.03%
2018/05/14	2.4	81.15	1	84.00	82.50	1.4	7,340	0.02%
2018/05/11	8	83.91	6	81.78	78.10	2	7,240	0.03%
2018/05/10	3	79.77	3	78.13	81.90	0	6,556	0.00%
2018/05/09	8	71.70	4	71.55	74.50	4	6,089	0.07%
2018/05/08	5	66.70	5	67.18	67.80	0	5,792	0.00%
2018/05/07	11	62.15	11	63.77	64.90	0	5,424	0.00%
2018/05/04	2	59.30	6	59.95	59.00	-4	5,194	-0.08%
2018/05/03	2	56.45	7	56.96	58.30	-5	5,012	-0.10%
2018/05/02	8	56.53	2	57.80	58.10	6	4,902	0.12%
2018/04/30	3	53.53	0	0.00	53.10	3	4,896	0.06%
2018/04/27	1	52.20	3	54.57	55.60	-2	4,914	-0.04%
2018/04/26	5	52.08	5	52.00	51.00	0	4,957	0.00%
2018/04/25	4	52.80	4	52.48	52.40	0	4,934	0.00%
2018/04/24	3	55.73	2	53.80	53.80	1	4,885	0.02%
2018/04/23	2	58.20	3	59.07	58.00	-1	4,803	-0.02%
2018/04/20	3	57.60	1	57.60	57.10	2	4,745	0.04%
2018/04/19	3	58.93	2	59.30	58.60	1	4,687	0.02%
2018/04/18	3	57.30	2	57.30	57.80	1	4,472	0.02%
2018/04/17	26	58.86	39	58.51	56.70	-13	4,396	-0.30%
2018/04/16	33	57.80	17	55.66	58.00	16	4,006	0.40%
2018/04/11	4	55.10	4	53.85	52.50	0	4,005	0.00%
2018/04/10	10	54.35	1	53.80	53.40	9	4,108	0.22%
2018/04/03	1	51.90	4	50.65	52.00	-3	4,158	-0.07%
2018/03/30	2	52.70	1	54.40	51.60	1	4,201	0.02%
2018/03/28	0	0.00	4	53.60	52.80	-4	4,244	-0.09%
2018/03/27	9	53.19	5	52.92	54.70	4	4,394	0.09%
2018/03/26	0	0.00	1	50.30	50.00	-1	4,284	-0.02%
2018/03/23	3	50.43	1	50.40	50.40	2	4,280	0.05%
2018/03/22	56	52.84	62	52.60	51.00	-6	4,205	-0.14%
2018/03/21	5	47.20	7	46.86	48.10	-2	4,166	-0.05%
2018/03/20	8	46.02	2	46.53	45.05	6	4,033	0.15%
2018/03/16	0	0.00	5	45.30	44.30	-5	3,940	-0.13%
2018/03/15	7	44.26	2	44.73	45.50	5	3,915	0.13%
2018/03/14	5	43.40	5	43.00	42.75	0	3,848	0.00%
2018/03/06	0	0.00	10	42.93	42.75	-10	3,992	-0.25%
2018/03/05	11	44.36	5	44.50	43.65	6	4,016	0.15%
2018/03/02	5	43.55	0	0.00	43.65	5	4,049	0.12%
2018/03/01	0	0.00	7	43.06	43.30	-7	4,194	-0.17%
2018/02/12	1	41.50	1	42.10	42.00	0	4,573	0.00%
2018/02/08	1	42.50	1	41.95	41.60	0	4,675	0.00%
2018/02/02	7	45.31	7	45.03	45.10	0	4,535	0.00%
2018/02/01	1	44.20	1	44.90	44.30	0	4,498	0.00%
2018/01/30	0	0.00	4	44.30	43.90	-4	4,491	-0.09%
2018/01/29	4	44.45	0	0.00	44.95	4	4,479	0.09%
2018/01/25	0	0.00	6	45.85	44.30	-6	4,479	-0.13%
2018/01/24	7	46.27	1	47.10	45.75	6	4,462	0.13%
2018/01/22	0	0.00	5	43.65	45.95	-5	4,281	-0.12%
2018/01/19	5	42.60	10	43.00	43.80	-5	4,164	-0.12%
2018/01/17	3	41.53	0	0.00	41.45	3	4,178	0.07%
2018/01/10	0	0.00	1	42.85	42.95	-1	4,151	-0.02%
2018/01/08	1	44.50	1	44.00	44.70	0	4,152	0.00%
2018/01/04	6	42.00	9	41.59	41.55	-3	3,936	-0.08%
2018/01/03	13	40.54	9	40.42	40.85	4	3,841	0.10%