信昌電 (6173)-第一金-台中券商分點個股進出

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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/26	1	43.50	0	0.00	43.50	1	546	0.18%
2024/04/12	0	0.00	1	46.35	46.05	-1	649	-0.15%
2024/04/01	1	46.90	2	47.15	47.75	-1	612	-0.16%
2024/03/29	1	45.40	0.1	46.45	45.40	0.9	559	0.16%
2024/03/28	0	0.00	0	45.75	45.30	0	549	0.00%
2024/03/18	0	0.00	1	44.10	44.65	-1	646	-0.15%
2024/03/12	0.1	45.50	0	0.00	45.30	0.1	702	0.01%
2024/03/06	1	46.75	0	0.00	46.50	1	790	0.13%
2024/01/30	0	0.00	1	46.40	46.05	-1	1,435	-0.07%
2024/01/25	0	0.00	1	47.00	46.50	-1	1,555	-0.06%
2024/01/23	0	0.00	1	47.10	47.30	-1	1,617	-0.06%
2024/01/19	1	46.95	1	47.30	46.85	0	1,606	0.00%
2024/01/18	2	45.38	2	45.95	47.60	0	1,585	0.00%
2024/01/17	0	0.00	1	47.55	46.50	-1	1,555	-0.06%
2024/01/15	1	46.70	0	0.00	46.70	1	1,518	0.07%
2024/01/11	0	0.00	2	45.70	45.80	-2	1,517	-0.13%
2024/01/05	1	46.85	0	0.00	46.75	1	1,508	0.07%
2023/12/22	1	49.05	0	0.00	48.90	1	1,501	0.07%
2023/12/14	5	52.70	1	52.50	52.60	4	1,471	0.27%
2023/12/13	1	50.80	0	0.00	50.80	1	1,446	0.07%
2023/12/07	0	0.00	4	52.83	51.90	-4	1,423	-0.28%
2023/12/06	1	51.80	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	54.30	2.1	54.20	53.00	-1.1	1,415	-0.08%
2023/12/01	0	0.00	1	54.20	54.60	-1	1,404	-0.07%
2023/11/30	4	54.85	1.1	54.48	54.50	2.9	1,446	0.20%
2023/11/29	16	54.78	19.1	54.54	54.80	-3.1	1,577	-0.19%
2023/11/28	8.3	52.17	1.1	50.65	52.50	7.2	1,449	0.49%
2023/11/27	0	0.00	1	49.00	49.00	-1	1,337	-0.07%
2023/11/24	6	49.08	9	50.11	48.55	-3	1,305	-0.23%
2023/11/08	3	49.00	3	48.75	48.30	0	1,325	0.00%
2023/11/07	3	49.30	3	48.40	48.05	0	1,311	0.00%
2023/11/06	0	0.00	1	48.00	48.40	-1	1,283	-0.08%
2023/11/03	1	48.25	0	0.00	48.10	1	1,258	0.08%
2023/11/02	3	47.18	9	47.40	46.85	-6	1,214	-0.49%
2023/11/01	23	46.87	18	47.09	45.75	5	1,159	0.43%
2023/10/30	1	45.15	0	0.00	45.00	1	1,085	0.09%
2023/10/04	1	44.65	0	0.00	45.00	1	1,142	0.09%
2023/09/20	1	46.65	0	0.00	46.65	1	1,178	0.08%
2023/09/18	0	0.00	1	49.50	50.10	-1	1,146	-0.09%
2023/09/15	1	49.15	0	0.00	49.15	1	1,141	0.09%
2023/09/07	2	50.45	1	51.50	50.20	1	1,190	0.08%
2023/09/06	0	0.00	2	51.20	51.10	-2	1,165	-0.17%
2023/09/05	9	52.80	6	51.55	52.10	3	1,139	0.26%
2023/09/04	24	54.27	58	52.73	51.80	-34	1,068	-3.18%
2023/09/01	47.2	51.18	12	51.35	51.10	35.2	852	4.13%
2023/08/28	2	45.45	0	0.00	45.55	2	721	0.28%
2023/08/24	0	0.00	1	44.05	43.75	-1	644	-0.16%
2023/08/18	0	0.00	1	44.30	43.85	-1	634	-0.16%
2023/08/14	0	41.90	0	0.00	41.40	0	626	0.00%
2023/07/24	0	0.00	4	40.11	39.90	-4	833	-0.48%
2023/07/21	0	0.00	5	41.33	41.30	-5	823	-0.61%
2023/07/19	0	0.00	3	43.72	42.20	-3	819	-0.37%
2023/07/18	1	43.80	1	44.55	43.75	0	809	0.00%
2023/07/17	0	0.00	4	44.03	44.50	-4	799	-0.50%
2023/07/14	0	0.00	9	43.82	43.75	-9	791	-1.14%
2023/07/07	1	44.45	0	0.00	44.30	1	813	0.12%
2023/06/09	0	0.00	1	42.50	42.30	-1	681	-0.15%
2023/06/08	0	0.00	2	42.15	42.15	-2	683	-0.29%
2023/06/07	2	43.00	0	0.00	43.25	2	694	0.29%
2023/06/06	2	43.18	0	0.00	42.90	2	693	0.29%
2023/06/05	4	44.44	0	0.00	44.00	4	692	0.58%
2023/06/02	3	44.02	8	43.73	44.00	-5	679	-0.74%
2023/06/01	0	0.00	2	43.03	43.00	-2	670	-0.30%
2023/05/23	3	43.08	0	0.00	43.05	3	703	0.43%
2023/05/18	5	42.50	0	0.00	42.70	5	808	0.62%
2023/05/17	4	42.21	0	0.00	42.05	4	795	0.50%
2023/05/08	3	43.67	0	0.00	43.50	3	725	0.41%
2023/05/04	0	0.00	2	38.10	38.20	-2	609	-0.33%
2023/04/21	0	0.00	5	40.11	39.05	-5	636	-0.79%
2023/04/10	11	40.80	5	41.00	40.35	6	567	1.06%
2023/03/10	1	39.50	0	0.00	39.50	1	553	0.18%
2023/02/21	0	0.00	6	43.02	43.05	-6	469	-1.28%
2023/02/20	8	42.64	0	0.00	43.05	8	457	1.75%
2023/02/17	9	42.07	5	42.27	43.00	4	439	0.91%
2023/02/16	5	40.44	5	41.20	41.05	0	379	0.00%
2023/02/03	1	40.20	1	39.20	39.05	0	337	0.00%
2023/02/01	1	38.20	1	38.35	38.40	0	311	0.00%
2022/11/29	0	0.00	6	34.40	35.00	-6	271	-2.21%
2022/10/24	0	0.00	5	31.63	31.60	-5	238	-2.10%
2022/10/18	2	32.50	0	0.00	32.50	2	236	0.85%
2022/09/23	0	0.00	11	38.96	39.10	-11	288	-3.82%
2022/09/12	10	41.50	0	0.00	41.50	10	299	3.34%
2022/09/07	10	39.15	0	0.00	38.80	10	301	3.31%
2022/08/23	0	0.00	1	40.35	40.45	-1	306	-0.33%
2022/07/13	0	37.00	0	0.00	36.60	0	295	0.00%
2022/07/08	3	42.20	3	41.80	41.40	0	276	0.00%
2022/07/05	0	0.00	1	39.30	40.40	-1	277	-0.36%
2022/06/24	0	0.00	1	42.20	42.30	-1	260	-0.38%
2022/03/29	0	56.40	0	0.00	55.80	0	709	0.00%
2022/03/24	0	0.00	1	55.90	55.90	-1	714	-0.14%
2022/03/08	0	0.00	2	55.00	53.40	-2	773	-0.26%
2022/03/04	1	56.90	3	57.00	56.70	-2	793	-0.25%
2022/02/25	0	0.00	5	56.10	55.90	-5	889	-0.56%
2022/02/23	1	56.50	1	57.80	57.20	0	998	0.00%
2022/01/20	1	56.80	1	57.10	57.10	0	1,516	0.00%
2022/01/18	1	58.10	0	0.00	57.40	1	1,519	0.07%
2022/01/10	1	58.70	0	0.00	58.40	1	1,478	0.07%
2022/01/05	6	64.38	0	0.00	63.80	6	1,418	0.42%
2022/01/04	12	63.47	6	64.57	65.00	6	1,372	0.44%
2021/12/15	10	60.20	10	59.95	59.60	0	1,253	0.00%
2021/12/08	0	0.00	1	60.70	60.50	-1	1,248	-0.08%
2021/12/07	0	0.00	2	61.20	61.20	-2	1,242	-0.16%
2021/11/30	1	62.70	4	62.58	61.60	-3	1,238	-0.24%
2021/11/29	2	61.10	0	0.00	61.30	2	1,231	0.16%
2021/11/25	0	0.00	1	63.90	63.00	-1	1,203	-0.08%
2021/11/24	11	64.22	7	62.73	63.50	4	1,184	0.34%
2021/11/23	6	63.47	6	63.53	63.00	0	1,170	0.00%
2021/11/22	0	0.00	1	62.80	62.90	-1	1,099	-0.09%
2021/11/19	2	62.50	4	62.10	62.80	-2	1,081	-0.18%
2021/11/18	2	62.80	0	0.00	63.00	2	1,053	0.19%
2021/11/16	8	59.60	0	0.00	59.50	8	923	0.87%
2021/11/12	0	0.00	1	57.90	57.90	-1	941	-0.11%
2021/11/09	1	57.70	2	58.65	58.20	-1	999	-0.10%
2021/11/08	2	57.60	1	58.10	57.60	1	992	0.10%
2021/11/04	6	59.98	20	60.00	60.20	-14	994	-1.41%
2021/11/03	20	58.40	0	0.00	58.50	20	913	2.19%
2021/09/22	0	0.00	3	56.20	56.20	-3	3,719	-0.08%
2021/09/15	1	57.00	0	0.00	56.80	1	3,742	0.03%
2021/09/10	0	0.00	2	58.70	58.80	-2	3,796	-0.05%
2021/09/07	0	0.00	3	58.60	59.00	-3	3,946	-0.08%
2021/08/27	1	61.00	0	0.00	60.30	1	4,006	0.02%
2021/08/26	0	0.00	20	59.88	59.90	-20	4,001	-0.50%
2021/08/25	0	0.00	1	60.30	60.70	-1	4,012	-0.02%
2021/08/19	1	57.10	0	0.00	56.60	1	4,035	0.02%
2021/08/17	2	59.60	0	0.00	57.70	2	4,060	0.05%
2021/08/13	2	63.60	2	63.20	61.50	0	4,077	0.00%
2021/08/11	1	63.60	0	0.00	64.00	1	4,100	0.02%
2021/08/09	1	66.50	0	0.00	66.10	1	4,149	0.02%
2021/08/03	1	69.90	0	0.00	69.10	1	4,274	0.02%
2021/08/02	0	0.00	0.5	67.97	68.70	-0.5	4,283	-0.01%
2021/07/29	0	0.00	0.5	68.60	68.50	-0.5	4,329	-0.01%
2021/07/28	3	66.47	1	66.70	68.50	2	4,320	0.05%
2021/07/27	0	0.00	5	74.92	73.40	-5	4,285	-0.12%
2021/07/26	6	76.70	1	77.00	75.90	5	4,256	0.12%
2021/07/23	8	77.20	3	75.87	74.30	5	4,235	0.12%
2021/07/22	10	80.27	24	80.03	79.20	-14	4,227	-0.33%
2021/07/20	0	0.00	1	73.40	73.30	-1	3,772	-0.03%
2021/07/19	5	75.44	6	75.70	76.00	-1	3,730	-0.03%
2021/07/15	4	73.15	2	71.90	72.20	2	3,629	0.06%
2021/07/14	0	0.00	1	74.20	72.80	-1	3,654	-0.03%
2021/07/13	6	75.75	2	74.55	74.30	4	3,585	0.11%
2021/07/12	3	73.40	1	72.90	72.70	2	3,359	0.06%
2021/07/09	1	72.40	32	72.56	72.20	-31	3,319	-0.93%
2021/07/08	2	72.70	10	71.55	71.80	-8	3,293	-0.24%
2021/07/07	68	71.42	28	71.41	71.60	40	3,311	1.21%
2021/07/06	1	67.40	13	67.89	68.90	-12	3,143	-0.38%
2021/07/05	1	66.70	0	0.00	66.70	1	3,269	0.03%
2021/07/02	4	65.40	0	0.00	65.60	4	3,549	0.11%
2021/07/01	9	66.22	16	67.13	65.70	-7	3,642	-0.19%
2021/06/30	16	67.98	6	66.03	69.00	10	3,678	0.27%
2021/06/29	14	67.06	12	66.50	65.10	2	3,644	0.05%
2021/06/28	1	64.70	3	64.77	64.90	-2	3,595	-0.06%
2021/06/25	1	64.90	1	64.90	64.20	0	3,629	0.00%
2021/06/24	3	64.07	1	63.90	64.10	2	3,674	0.05%
2021/06/23	1	64.00	1	63.80	64.00	0	3,697	0.00%
2021/06/22	2	62.75	0	0.00	62.60	2	3,713	0.05%
2021/06/21	11	62.94	3	62.90	62.60	8	3,716	0.22%
2021/06/18	2	65.80	6	65.75	65.30	-4	3,751	-0.11%
2021/06/17	11	66.01	3	66.30	66.80	8	3,826	0.21%
2021/06/16	10	63.50	0	0.00	63.70	10	3,748	0.27%
2021/06/15	3	63.10	3	62.90	63.40	0	3,738	0.00%
2021/06/11	5	61.90	0	0.00	61.50	5	3,713	0.13%
2021/06/09	2	61.40	0	0.00	61.40	2	3,761	0.05%
2021/05/28	5	61.60	5	61.30	61.40	0	3,872	0.00%
2021/05/26	0	0.00	2	59.90	60.80	-2	3,871	-0.05%
2021/05/24	5	58.34	3	59.20	58.00	2	3,878	0.05%
2021/05/21	9	59.17	9	58.93	58.70	0	3,914	0.00%
2021/05/20	0	0.00	3	58.20	57.50	-3	4,001	-0.07%
2021/05/19	2	57.25	1	57.30	58.40	1	4,066	0.02%
2021/05/18	5	55.56	3	55.63	56.70	2	4,058	0.05%
2021/05/17	0	0.00	15.1	52.87	51.60	-15.1	4,088	-0.37%
2021/05/14	10	58.84	15	58.07	57.10	-5	4,057	-0.12%
2021/05/13	1	58.60	0	0.00	56.90	1	4,011	0.02%
2021/05/12	1	58.10	1	58.30	57.50	0	3,990	0.00%
2021/05/11	0	0.00	0	63.50	62.00	0	3,935	0.00%
2021/05/07	5	67.90	5	68.30	69.00	0	3,889	0.00%
2021/05/06	0	0.00	1	67.00	65.90	-1	3,840	-0.03%
2021/05/04	4	68.35	0	0.00	67.50	4	3,813	0.10%
2021/05/03	1	70.30	0	70.60	68.80	1	3,789	0.03%
2021/04/29	0	0.00	9	73.10	73.20	-9	3,743	-0.24%
2021/04/28	3	73.00	9	72.72	74.20	-6	3,688	-0.16%
2021/04/27	20	70.86	1	71.30	71.20	19	3,497	0.54%
2021/04/26	2	68.80	0	0.00	69.00	2	3,456	0.06%
2021/04/22	4	68.73	0	0.00	68.50	4	3,473	0.12%
2021/04/21	1	71.81	0	0.00	71.80	1	3,441	0.03%
2021/04/16	0	0.00	2	70.00	69.70	-2	3,654	-0.05%
2021/04/15	1	69.80	0	0.00	70.60	1	3,737	0.03%
2021/04/14	1	70.90	10	67.75	69.60	-9	3,748	-0.24%
2021/04/13	4	73.15	1	74.30	70.60	3	3,731	0.08%
2021/04/12	23	76.00	6	76.53	74.90	17	3,660	0.46%
2021/04/09	5	74.60	5	75.14	74.80	0	3,529	0.00%
2021/04/08	5	74.56	4	72.60	74.50	1	3,342	0.03%
2021/04/07	1	69.90	1	69.70	70.30	0	3,081	0.00%
2021/04/06	2	69.00	3	69.03	69.90	-1	3,078	-0.03%
2021/04/01	0	0.00	0.1	67.60	68.20	-0.1	3,004	0.00%
2021/03/30	0	0.00	4	68.20	68.00	-4	3,170	-0.13%
2021/03/29	1	68.20	0	0.00	68.00	1	3,158	0.03%
2021/03/26	3	66.50	0	0.00	67.10	3	3,138	0.10%
2021/03/25	2	66.00	1	65.90	65.80	1	3,161	0.03%
2021/03/24	3	67.27	2	67.30	67.10	1	3,182	0.03%
2021/03/23	3	67.47	0	0.00	67.60	3	3,249	0.09%
2021/03/22	2	67.00	0	0.00	68.20	2	3,243	0.06%
2021/03/19	0	0.00	1	64.90	65.00	-1	3,258	-0.03%
2021/03/18	1	65.80	0	0.00	65.70	1	3,367	0.03%
2021/03/17	1	66.00	0	0.00	65.90	1	3,615	0.03%
2021/03/15	0	0.00	1	64.70	65.30	-1	4,366	-0.02%
2021/03/08	2	65.60	0	0.00	64.50	2	4,512	0.04%
2021/03/03	0.1	66.80	0	0.00	67.10	0.1	4,717	0.00%
2021/02/24	0	0.00	1	67.70	67.40	-1	5,040	-0.02%
2021/02/23	5.1	68.81	5	69.20	69.00	0.1	5,273	0.00%
2021/02/22	2	68.95	2	69.10	69.00	0	5,389	0.00%
2021/02/19	1	65.50	1	66.00	67.00	0	5,353	0.00%
2021/02/01	0	0.00	1	59.10	59.90	-1	6,368	-0.02%
2021/01/29	1	61.90	0	0.00	60.40	1	6,507	0.02%
2021/01/25	11	64.68	10	64.50	63.70	1	7,649	0.01%
2021/01/19	0	0.00	0.1	66.60	66.20	-0.1	7,534	0.00%
2021/01/15	0	0.00	1	69.40	67.00	-1	7,514	-0.01%
2021/01/14	0.1	68.50	0	0.00	69.00	0.1	7,467	0.00%
2021/01/13	0	0.00	1	68.40	68.30	-1	7,433	-0.01%
2021/01/12	1	68.10	0	0.00	67.20	1	7,388	0.01%
2021/01/11	17	70.30	18	70.49	68.90	-1	7,324	-0.01%
2021/01/08	8	67.18	8	66.83	67.60	0	7,102	0.00%
2021/01/06	7	66.50	22	67.37	64.90	-15	6,963	-0.22%
2021/01/05	15	67.68	0	0.00	67.00	15	6,910	0.22%
2021/01/04	0	0.00	3	66.30	66.20	-3	6,848	-0.04%
2020/12/31	20	66.60	20	66.65	66.60	0	6,834	0.00%
2020/12/30	0	0.00	1	67.20	67.30	-1	6,800	-0.01%
2020/12/29	1	66.40	1	67.30	66.70	0	6,763	0.00%
2020/12/25	2	66.00	0	0.00	65.80	2	6,631	0.03%
2020/12/24	5	68.42	7	67.63	66.10	-2	6,638	-0.03%
2020/12/22	1	65.40	2	65.80	63.50	-1	6,439	-0.02%
2020/12/18	1	66.40	1	65.40	65.00	0	6,365	0.00%
2020/12/17	3	66.00	0	0.00	66.50	3	6,316	0.05%
2020/12/14	2	71.90	0	0.00	70.70	2	6,088	0.03%
2020/12/11	3	72.70	9	70.79	71.60	-6	6,031	-0.10%
2020/12/10	40	70.31	43	70.63	70.00	-3	5,796	-0.05%
2020/12/09	23	69.55	20	68.69	70.20	3	5,449	0.06%
2020/12/08	0	0.00	30	65.84	65.50	-30	4,990	-0.60%
2020/12/07	15	66.26	15	67.12	65.20	0	4,955	0.00%
2020/12/04	1	66.10	0	0.00	66.00	1	4,874	0.02%
2020/12/03	20	66.32	19	66.23	65.30	1	4,855	0.02%
2020/12/01	0	0.00	15	66.55	65.80	-15	4,740	-0.32%
2020/11/30	3	64.30	0	0.00	64.30	3	4,559	0.07%
2020/11/26	15	64.10	0	0.00	64.30	15	4,548	0.33%
2020/11/25	1	64.40	1	63.70	63.30	0	4,518	0.00%
2020/11/24	51	66.58	37	67.20	65.00	14	4,402	0.32%
2020/11/23	21	66.31	2	66.35	66.40	19	4,245	0.45%
2020/11/20	8	67.39	34	66.62	66.10	-26	4,237	-0.61%
2020/11/19	33	65.98	14	65.99	66.40	19	3,957	0.48%
2020/11/18	1	64.20	2	64.05	64.20	-1	3,780	-0.03%
2020/11/17	0	0.00	9	62.90	62.80	-9	3,707	-0.24%
2020/11/16	9	64.74	18	65.33	64.10	-9	3,670	-0.25%
2020/11/13	17	64.72	4	64.78	64.50	13	3,596	0.36%
2020/11/12	13	64.27	20	64.37	64.20	-7	3,501	-0.20%
2020/11/11	77	65.32	72	64.15	63.90	5	3,355	0.15%
2020/11/10	20	61.45	5	61.32	61.90	15	2,916	0.51%
2020/11/09	4	62.13	11	61.24	60.60	-7	2,751	-0.25%
2020/11/06	10	61.30	5	60.20	60.10	5	2,648	0.19%
2020/11/05	22	60.25	25	60.03	61.50	-3	2,593	-0.12%
2020/11/04	18	60.10	16	59.88	60.90	2	2,456	0.08%
2020/11/03	37	58.20	36	58.52	58.70	1	1,875	0.05%
2020/10/26	0	0.00	1	55.90	55.80	-1	1,880	-0.05%
2020/10/19	0	0.00	4	54.80	54.70	-4	1,894	-0.21%
2020/10/16	0	0.00	1	55.40	54.10	-1	1,897	-0.05%
2020/10/15	0	0.00	4	54.30	54.20	-4	1,874	-0.21%
2020/10/14	8	54.34	0	0.00	54.00	8	1,873	0.43%
2020/10/12	1	53.40	1	53.80	53.00	0	1,859	0.00%
2020/10/08	1	54.50	1	53.70	53.70	0	1,870	0.00%
2020/09/29	1	52.10	2	53.20	52.10	-1	1,989	-0.05%
2020/09/18	1	56.30	1	56.30	55.40	0	2,081	0.00%
2020/09/16	2	55.50	2	56.00	55.30	0	2,061	0.00%
2020/09/15	0	0.00	10	54.38	55.00	-10	2,007	-0.50%
2020/09/14	9	54.34	3	54.13	54.50	6	2,001	0.30%
2020/09/11	0	0.00	2	53.20	53.20	-2	2,004	-0.10%
2020/09/10	3	54.10	1	54.60	53.60	2	2,011	0.10%
2020/09/09	1	53.70	3	53.20	54.30	-2	2,026	-0.10%
2020/09/08	8	54.23	2	55.00	53.70	6	2,034	0.29%
2020/09/07	0	0.00	1	53.70	53.20	-1	2,046	-0.05%
2020/09/04	2	53.50	0	0.00	53.90	2	2,070	0.10%
2020/09/01	2	55.70	6	55.13	55.50	-4	2,127	-0.19%
2020/08/31	0	0.00	2	54.50	54.00	-2	2,184	-0.09%
2020/08/28	0	0.00	3	54.27	54.10	-3	2,332	-0.13%
2020/08/27	2	54.20	2	54.10	53.70	0	2,341	0.00%
2020/08/26	1	54.00	8	54.21	54.10	-7	2,335	-0.30%
2020/08/25	0	0.00	2	52.50	52.20	-2	2,313	-0.09%
2020/08/24	4	51.85	0	0.00	51.80	4	2,307	0.17%
2020/08/20	15	51.12	2	53.90	51.00	13	2,321	0.56%
2020/08/19	2	53.80	2	55.10	54.40	0	2,296	0.00%
2020/08/18	7	55.41	0	0.00	54.70	7	2,275	0.31%
2020/08/14	1	54.90	1	54.80	55.30	0	2,269	0.00%
2020/08/12	2	55.50	2	55.70	55.20	0	2,287	0.00%
2020/08/11	13	58.24	39	57.97	55.80	-26	2,272	-1.14%
2020/08/10	26	57.15	1	56.30	57.50	25	2,196	1.14%
2020/08/07	2	57.40	26	57.54	57.30	-24	2,208	-1.09%
2020/08/06	3	56.33	42	57.37	56.30	-39	2,128	-1.83%
2020/08/05	57	56.75	5	55.50	56.70	52	2,022	2.57%
2020/08/04	1	51.50	3	51.63	52.00	-2	1,842	-0.11%
2020/08/03	1	51.70	1	51.40	50.50	0	1,865	0.00%
2020/07/31	0	0.00	1	50.80	50.10	-1	1,878	-0.05%
2020/07/30	5	49.92	0	0.00	50.30	5	1,916	0.26%
2020/07/28	1	49.80	2	52.30	49.50	-1	2,084	-0.05%
2020/07/27	2	51.45	1	52.50	51.60	1	2,241	0.04%
2020/07/24	0	0.00	4	52.10	51.70	-4	2,265	-0.18%
2020/07/22	0	0.00	1	52.60	53.10	-1	2,402	-0.04%
2020/07/16	7	51.80	0	0.00	52.30	7	2,682	0.26%
2020/07/10	1	56.20	12	56.16	53.90	-11	3,143	-0.35%
2020/07/09	3	55.90	1	55.90	55.90	2	3,138	0.06%
2020/07/08	8	57.41	6	57.80	56.80	2	3,152	0.06%
2020/07/07	6	57.97	0	0.00	57.90	6	3,248	0.18%
2020/07/06	5	56.20	0	0.00	56.40	5	3,367	0.15%
2020/06/23	0	0.00	35	54.80	54.70	-35	3,628	-0.96%
2020/06/12	2	54.10	0	0.00	55.40	2	3,913	0.05%
2020/06/11	0	0.00	2	57.70	56.20	-2	3,952	-0.05%
2020/06/09	0	0.00	1	59.00	58.50	-1	4,054	-0.02%
2020/06/08	1	59.20	0	0.00	59.00	1	4,095	0.02%
2020/06/05	0	0.00	4	58.80	58.90	-4	4,081	-0.10%
2020/06/04	8	58.86	30	58.26	58.10	-22	4,023	-0.55%
2020/06/02	0	0.00	2	55.70	55.80	-2	3,911	-0.05%
2020/06/01	4	56.08	4	56.55	56.10	0	3,922	0.00%
2020/05/28	2	54.50	0	0.00	54.30	2	3,969	0.05%
2020/05/27	6	55.90	0	0.00	55.50	6	4,009	0.15%
2020/05/22	0	0.00	1	54.40	54.30	-1	4,210	-0.02%
2020/05/20	1	57.20	0	0.00	55.80	1	4,278	0.02%
2020/05/14	2	57.80	3	58.47	56.10	-1	4,569	-0.02%
2020/05/12	2	57.50	0	0.00	57.90	2	4,570	0.04%
2020/05/08	2	57.70	0	0.00	57.50	2	4,647	0.04%
2020/05/06	10	58.57	0	0.00	58.40	10	4,650	0.22%
2020/05/05	2	59.60	2	61.20	59.00	0	4,665	0.00%
2020/05/04	4	58.35	1	58.20	58.40	3	4,627	0.06%
2020/04/30	1	59.90	1	60.00	59.80	0	4,720	0.00%
2020/04/29	13	58.25	2	57.90	58.30	11	4,621	0.24%
2020/04/28	1	58.10	0	0.00	57.50	1	4,640	0.02%
2020/04/24	0	0.00	1	57.20	56.50	-1	4,558	-0.02%
2020/04/23	12	57.62	10	56.50	56.50	2	4,548	0.04%
2020/04/22	0	0.00	1	56.50	57.20	-1	4,547	-0.02%
2020/04/21	10	55.30	20	56.58	54.80	-10	4,497	-0.22%
2020/04/20	10	57.20	0	0.00	56.90	10	4,586	0.22%
2020/04/17	1	55.80	0	0.00	55.70	1	4,595	0.02%
2020/04/16	2	57.15	0	0.00	57.00	2	4,567	0.04%
2020/04/15	5	56.40	5	56.90	56.90	0	4,479	0.00%
2020/04/14	10	51.50	10	51.80	51.80	0	4,516	0.00%
2020/04/10	3	53.40	3	52.20	51.80	0	4,886	0.00%
2020/04/09	35	52.14	35	51.83	51.60	0	5,264	0.00%
2020/04/07	0	0.00	3	44.77	46.10	-3	5,205	-0.06%
2020/04/06	2	43.20	0	0.00	43.60	2	5,481	0.04%
2020/03/31	0	0.00	5	42.30	42.00	-5	6,199	-0.08%
2020/03/27	2	41.70	10	42.15	41.80	-8	6,880	-0.12%
2020/03/24	8	40.06	6	40.60	40.35	2	6,946	0.03%
2020/03/23	0	0.00	2	37.10	37.60	-2	6,914	-0.03%
2020/03/20	5	37.04	0	0.00	38.65	5	6,902	0.07%
2020/03/19	3	36.10	0	0.00	35.15	3	6,846	0.04%
2020/03/18	5	40.52	2	39.25	39.05	3	6,788	0.04%
2020/03/17	0	0.00	3	43.05	41.00	-3	6,745	-0.04%
2020/03/16	5	48.30	1	47.50	43.80	4	6,691	0.06%
2020/03/13	2	46.73	0	0.00	47.20	2	6,648	0.03%
2020/03/12	0	0.00	2	55.30	51.30	-2	6,626	-0.03%
2020/03/10	3	56.10	3	56.87	58.90	0	6,611	0.00%
2020/03/04	1	61.30	0	0.00	60.20	1	6,922	0.01%
2020/03/02	0	0.00	2	61.30	61.50	-2	6,899	-0.03%
2020/02/27	1	60.80	0	0.00	60.60	1	6,896	0.01%
2020/02/19	6	67.70	24	67.70	67.60	-18	6,554	-0.27%
2020/02/18	28	67.26	14	67.42	68.00	14	6,440	0.22%
2020/02/17	2	65.05	0	0.00	64.80	2	6,253	0.03%
2020/02/14	1	65.40	12	65.35	65.20	-11	6,305	-0.17%
2020/02/11	3	65.73	2	66.25	65.20	1	6,244	0.02%
2020/02/10	5	62.26	5	63.70	64.00	0	6,183	0.00%
2020/02/04	1	65.10	1	65.20	65.20	0	6,057	0.00%
2020/01/31	0	0.00	1	62.90	61.30	-1	5,894	-0.02%
2020/01/30	6	62.40	3	62.93	62.40	3	5,865	0.05%
2020/01/20	2	69.80	0	0.00	69.30	2	5,826	0.03%
2020/01/17	0	0.00	1	70.90	69.70	-1	5,830	-0.02%
2020/01/16	7	70.26	10	71.08	70.20	-3	5,867	-0.05%
2020/01/15	10	69.68	0	0.00	69.40	10	5,798	0.17%
2020/01/14	1	70.00	0	0.00	70.50	1	5,765	0.02%
2020/01/13	1	67.60	1	66.70	68.30	0	5,727	0.00%
2020/01/09	3	69.60	4	69.60	68.70	-1	5,628	-0.02%
2020/01/08	4	68.55	4	68.80	68.90	0	5,564	0.00%
2020/01/07	22	68.60	21	69.33	67.00	1	5,492	0.02%
2020/01/06	5	72.90	5	72.60	72.50	0	5,285	0.00%
2020/01/03	6	74.30	11	73.52	72.00	-5	5,151	-0.10%
2019/12/31	3	71.50	9	71.89	71.10	-6	4,680	-0.13%
2019/12/30	14	72.29	31	71.41	72.10	-17	4,579	-0.37%
2019/12/27	11	69.52	17	68.51	69.70	-6	4,286	-0.14%
2019/12/26	18	68.05	10	68.91	66.90	8	4,099	0.20%
2019/12/25	44	66.35	48	67.15	67.60	-4	4,031	-0.10%
2019/12/24	3	63.17	7	62.44	62.60	-4	3,940	-0.10%
2019/12/23	3	60.20	0	0.00	60.50	3	3,961	0.08%
2019/12/20	6	61.50	7	61.21	60.70	-1	3,944	-0.03%
2019/12/19	1	60.00	1	60.60	60.40	0	3,818	0.00%
2019/12/18	1	59.80	0	0.00	59.50	1	3,761	0.03%
2019/12/11	3	60.10	0	0.00	59.40	3	3,745	0.08%
2019/12/06	0	0.00	5	60.52	60.40	-5	3,669	-0.14%
2019/12/05	3	60.30	3	60.30	60.00	0	3,643	0.00%
2019/12/04	1	60.70	3	60.50	60.00	-2	3,623	-0.06%
2019/12/03	18	61.13	13	61.82	60.50	5	3,554	0.14%
2019/11/28	0	0.00	1	57.60	57.20	-1	3,378	-0.03%
2019/11/27	3	57.80	0	0.00	58.10	3	3,546	0.08%
2019/11/19	0	0.00	15	57.10	56.60	-15	3,542	-0.42%
2019/11/13	6	57.90	6	57.60	57.20	0	3,560	0.00%
2019/11/06	20	58.68	5	59.60	58.80	15	3,506	0.43%
2019/10/29	0	0.00	2	60.70	59.80	-2	3,573	-0.06%
2019/10/24	2	62.20	0	0.00	62.00	2	3,672	0.05%
2019/10/15	3	62.70	3	61.80	61.20	0	3,445	0.00%
2019/10/09	3	59.70	3	60.10	60.80	0	3,319	0.00%
2019/10/08	3	60.70	3	60.60	59.80	0	3,280	0.00%
2019/10/07	0	0.00	2	61.40	60.50	-2	3,234	-0.06%
2019/10/04	6	61.10	4	60.65	60.40	2	3,199	0.06%
2019/10/03	6	59.80	6	59.67	60.30	0	3,164	0.00%
2019/10/02	4	60.70	6	60.52	60.80	-2	3,158	-0.06%
2019/10/01	1	61.40	2	62.40	61.70	-1	3,055	-0.03%
2019/09/27	22	58.48	23	58.57	59.70	-1	2,837	-0.04%
2019/09/26	61	57.07	71	56.95	56.80	-10	2,554	-0.39%
2019/09/25	2	54.10	0	0.00	53.90	2	2,294	0.09%
2019/09/18	5	54.52	0	0.00	54.60	5	2,424	0.21%
2019/09/17	5	55.20	4	55.70	54.80	1	2,495	0.04%
2019/09/16	2	54.20	0	0.00	54.30	2	2,507	0.08%
2019/09/10	0	0.00	4	53.38	53.50	-4	2,749	-0.15%
2019/09/05	9	56.18	5	56.90	55.40	4	2,799	0.14%
2019/09/02	0	0.00	1	56.50	55.70	-1	2,768	-0.04%
2019/08/30	2	55.30	39	53.95	55.50	-37	2,728	-1.36%
2019/08/28	11	51.05	6	51.50	51.00	5	2,681	0.19%
2019/08/26	4	52.10	0	0.00	50.40	4	2,699	0.15%
2019/08/22	6	53.50	0	0.00	53.40	6	2,760	0.22%
2019/08/21	0	0.00	2	54.40	54.40	-2	2,823	-0.07%
2019/08/19	20	54.03	5	54.50	54.90	15	2,962	0.51%
2019/08/15	7	52.50	0	0.00	52.30	7	3,164	0.22%
2019/08/14	0	0.00	7	54.37	53.90	-7	3,327	-0.21%
2019/08/13	2	54.40	0	0.00	54.10	2	3,330	0.06%
2019/08/12	5	55.50	0	0.00	55.30	5	3,338	0.15%
2019/08/08	2	54.50	0	0.00	54.80	2	3,355	0.06%
2019/08/07	9	55.82	0	0.00	54.10	9	3,384	0.27%
2019/08/06	8	56.50	2	55.10	56.70	6	3,379	0.18%
2019/08/05	12	60.52	20	60.75	58.70	-8	3,380	-0.24%
2019/08/02	1	62.00	0	0.00	61.50	1	3,378	0.03%
2019/08/01	2	62.05	0	0.00	63.00	2	3,399	0.06%
2019/07/31	6	63.08	16	62.77	62.80	-10	3,433	-0.29%
2019/07/30	0	0.00	20	63.98	63.30	-20	3,413	-0.59%
2019/07/26	5	62.20	0	0.00	62.00	5	3,304	0.15%
2019/07/24	5	62.36	3	61.70	61.70	2	3,357	0.06%
2019/07/22	6	60.37	0	0.00	60.20	6	3,426	0.18%
2019/07/18	5	61.16	0	0.00	61.00	5	3,461	0.14%
2019/07/17	9	62.51	0	0.00	62.40	9	3,486	0.26%
2019/07/15	9	62.40	0	0.00	62.70	9	3,559	0.25%
2019/07/10	0	0.00	20	63.70	63.70	-20	3,869	-0.52%
2019/07/09	20	67.55	0	0.00	67.10	20	3,870	0.52%
2019/07/08	0	0.00	8	68.40	68.30	-8	3,891	-0.21%
2019/07/04	3	69.80	4	70.43	70.10	-1	4,133	-0.02%
2019/07/03	0	0.00	3	68.87	68.10	-3	4,279	-0.07%
2019/07/02	0	0.00	3	68.03	67.70	-3	4,259	-0.07%
2019/07/01	2	68.10	4	67.75	67.80	-2	4,317	-0.05%
2019/06/26	3	66.60	0	0.00	66.60	3	4,468	0.07%
2019/06/25	2	66.75	15	66.70	66.30	-13	4,476	-0.29%
2019/06/21	1	66.20	0	0.00	66.00	1	4,425	0.02%
2019/06/20	3	66.40	28	67.05	66.50	-25	4,435	-0.56%
2019/06/19	0	0.00	7	64.59	64.50	-7	4,492	-0.16%
2019/06/18	4	63.60	6	65.07	63.60	-2	4,496	-0.04%
2019/06/17	4	64.73	14	64.56	64.90	-10	4,512	-0.22%
2019/06/14	5	64.00	13	63.74	63.50	-8	4,501	-0.18%
2019/06/13	0	0.00	1	62.80	62.40	-1	4,489	-0.02%
2019/06/12	1	63.60	0	0.00	62.90	1	4,576	0.02%
2019/06/10	0	0.00	8	63.06	62.90	-8	4,604	-0.17%
2019/06/06	21	62.17	2	63.20	61.80	19	4,652	0.41%
2019/06/05	2	64.10	6	65.87	64.10	-4	4,644	-0.09%
2019/06/04	9	65.99	15	65.95	65.10	-6	4,667	-0.13%
2019/06/03	5	63.84	7	64.16	64.40	-2	4,618	-0.04%
2019/05/31	8	64.08	6	64.37	63.80	2	4,631	0.04%
2019/05/30	3	63.20	2	64.25	63.90	1	4,632	0.02%
2019/05/29	16	63.30	5	63.30	63.50	11	4,663	0.24%
2019/05/28	0	0.00	4	63.40	62.70	-4	4,810	-0.08%
2019/05/27	1	65.50	7	66.17	65.20	-6	4,898	-0.12%
2019/05/24	4	65.15	3	65.20	64.40	1	4,895	0.02%
2019/05/23	0	0.00	3	65.03	64.10	-3	5,218	-0.06%
2019/05/22	1	66.70	17	66.56	65.90	-16	5,268	-0.30%
2019/05/21	18	64.52	24	64.78	66.00	-6	5,385	-0.11%
2019/05/20	6	61.65	0	0.00	61.40	6	5,363	0.11%
2019/05/13	9	60.89	31	61.74	60.10	-22	6,998	-0.31%
2019/05/10	14	62.83	5	64.60	62.70	9	6,989	0.13%
2019/05/09	4	63.95	0	0.00	63.60	4	6,969	0.06%
2019/05/08	4	66.50	40	66.56	66.20	-36	6,954	-0.52%
2019/05/07	1	69.00	0	0.00	68.80	1	6,982	0.01%
2019/05/06	10	69.14	0	0.00	68.20	10	7,101	0.14%
2019/05/03	1	70.80	0	0.00	71.00	1	7,100	0.01%
2019/04/30	6	69.17	1	69.70	69.70	5	7,143	0.07%
2019/04/29	4	69.28	7	68.87	69.00	-3	7,263	-0.04%
2019/04/26	1	72.00	3	72.13	72.20	-2	7,232	-0.03%
2019/04/25	9	72.43	6	72.10	72.90	3	7,294	0.04%
2019/04/24	5	73.34	9	73.83	73.20	-4	7,325	-0.05%
2019/04/23	11	73.67	0	0.00	73.60	11	7,418	0.15%
2019/04/22	3	75.73	0	0.00	75.70	3	7,419	0.04%
2019/04/19	13	76.49	3	76.93	76.00	10	7,626	0.13%
2019/04/18	43	76.84	12	77.78	75.60	31	7,724	0.40%
2019/04/17	12	77.96	23	77.44	76.80	-11	7,822	-0.14%
2019/04/16	8	75.91	3	76.27	75.70	5	7,674	0.07%
2019/04/15	5	75.74	2	76.00	75.60	3	7,676	0.04%
2019/04/12	13	75.66	5	77.56	75.00	8	7,733	0.10%
2019/04/11	15	77.71	17	78.23	76.60	-2	7,723	-0.03%
2019/04/10	4	77.68	3	77.40	76.80	1	7,584	0.01%
2019/04/09	0	0.00	12	77.64	76.60	-12	7,474	-0.16%
2019/04/08	18	74.82	0	0.00	73.60	18	7,278	0.25%
2019/04/03	4	74.45	0	0.00	74.40	4	7,305	0.05%
2019/04/02	1	73.30	0	0.00	72.60	1	7,269	0.01%
2019/04/01	1	72.70	0	0.00	73.20	1	7,294	0.01%
2019/03/29	3	74.00	3	75.40	74.00	0	7,264	0.00%
2019/03/27	5	73.20	5	73.40	73.40	0	7,382	0.00%
2019/03/22	8	74.78	9	75.78	74.70	-1	7,512	-0.01%
2019/03/21	25	72.36	10	72.77	72.80	15	7,397	0.20%
2019/03/20	16	71.71	16	72.31	72.30	0	7,516	0.00%
2019/03/19	2	71.45	0	0.00	71.30	2	7,632	0.03%
2019/03/18	1	71.80	5	72.06	71.90	-4	7,771	-0.05%
2019/03/15	2	72.15	1	73.10	71.60	1	7,938	0.01%
2019/03/14	1	71.70	1	72.50	71.00	0	8,057	0.00%
2019/03/13	2	71.60	2	72.10	71.90	0	8,353	0.00%
2019/03/12	7	72.40	7	71.93	71.70	0	8,516	0.00%
2019/03/11	6	70.20	8	70.91	71.50	-2	8,893	-0.02%
2019/03/08	1	68.70	0	0.00	69.60	1	8,968	0.01%
2019/03/07	9	71.94	5	69.80	70.50	4	9,192	0.04%
2019/03/06	5	73.10	5	72.40	72.40	0	9,738	0.00%
2019/03/05	0	0.00	3	72.33	72.20	-3	10,232	-0.03%
2019/03/04	0	0.00	1	72.00	73.60	-1	10,311	-0.01%
2019/02/27	29	72.97	65	72.77	71.80	-36	10,333	-0.35%
2019/02/26	18	77.24	29	78.34	76.30	-11	10,247	-0.11%
2019/02/25	5	77.30	1	77.50	76.50	4	10,412	0.04%
2019/02/22	37	78.23	55	79.26	77.10	-18	10,600	-0.17%
2019/02/21	12	76.81	20	76.73	78.10	-8	10,469	-0.08%
2019/02/20	23	77.58	26	77.78	76.70	-3	10,503	-0.03%
2019/02/19	35	76.31	11	76.78	76.10	24	10,694	0.22%
2019/02/18	37	77.03	21	77.43	76.60	16	10,690	0.15%
2019/02/15	34	74.13	24	73.09	73.60	10	10,588	0.09%
2019/02/14	57	76.78	7	76.54	76.40	50	10,592	0.47%
2019/02/13	20	73.98	39	73.98	75.90	-19	10,412	-0.18%
2019/02/12	38	67.25	29	66.84	69.00	9	10,240	0.09%
2019/01/28	4	64.38	5	64.18	62.80	-1	11,318	-0.01%
2019/01/25	3	63.80	0	0.00	63.30	3	11,926	0.03%
2019/01/22	1	63.00	3	63.20	62.60	-2	12,402	-0.02%
2019/01/21	12	64.31	14	64.29	63.70	-2	12,520	-0.02%
2019/01/18	8	62.31	3	62.30	62.20	5	12,571	0.04%
2019/01/17	1	62.00	1	62.80	61.20	0	12,676	0.00%
2019/01/16	2	61.80	10	62.20	61.80	-8	12,751	-0.06%
2019/01/15	9	61.77	5	62.30	61.90	4	12,833	0.03%
2019/01/14	3	61.30	3	60.50	60.80	0	12,870	0.00%
2019/01/11	16	62.90	23	62.80	61.00	-7	13,041	-0.05%
2019/01/10	7	61.09	4	60.95	60.60	3	12,973	0.02%
2019/01/09	23	60.30	21	60.99	61.90	2	13,042	0.02%
2019/01/08	1	57.00	0	0.00	57.30	1	13,120	0.01%
2019/01/07	10	56.60	19	56.84	56.60	-9	13,515	-0.07%
2019/01/04	8	55.29	2	54.80	54.90	6	13,604	0.04%
2019/01/03	8	58.70	11	59.10	57.10	-3	13,685	-0.02%
2019/01/02	3	59.40	0	0.00	59.00	3	13,958	0.02%
2018/12/28	5	59.90	0	0.00	59.90	5	14,233	0.04%
2018/12/27	0	0.00	1	61.40	60.50	-1	14,413	-0.01%
2018/12/26	7	61.64	11	61.85	59.00	-4	14,462	-0.03%
2018/12/25	5	60.10	0	0.00	60.10	5	14,485	0.03%
2018/12/24	4	61.48	4	61.58	62.10	0	14,527	0.00%
2018/12/21	3	60.80	3	58.90	63.00	0	14,582	0.00%
2018/12/20	9	62.03	9	62.00	60.00	0	14,517	0.00%
2018/12/19	3	64.23	1	65.10	63.60	2	14,507	0.01%
2018/12/18	0	0.00	1	64.70	63.90	-1	14,503	-0.01%
2018/12/17	1	65.70	0	0.00	65.60	1	14,519	0.01%
2018/12/14	5	64.90	5	64.86	65.50	0	14,576	0.00%
2018/12/13	7	67.80	6	68.25	67.10	1	14,561	0.01%
2018/12/12	0	0.00	4	68.38	68.80	-4	14,521	-0.03%
2018/12/11	14	68.09	6	67.58	66.70	8	14,434	0.06%
2018/12/10	8	65.55	6	64.80	67.20	2	14,491	0.01%
2018/12/07	10	68.86	8	68.68	69.70	2	14,415	0.01%
2018/12/06	1	73.20	1	74.40	67.30	0	14,448	0.00%
2018/12/05	12	73.51	13	73.87	73.00	-1	14,263	-0.01%
2018/12/04	36	76.86	40	77.20	75.50	-4	14,275	-0.03%
2018/12/03	7	75.80	30	73.58	76.40	-23	14,102	-0.16%
2018/11/30	54	69.60	21	69.77	69.50	33	14,155	0.23%
2018/11/29	49	67.80	92	67.88	68.10	-43	14,093	-0.31%
2018/11/28	70	63.83	28	62.79	65.30	42	13,716	0.31%
2018/11/27	3	59.40	0	0.00	59.40	3	13,348	0.02%
2018/11/26	32	58.49	47	58.58	58.60	-15	13,347	-0.11%
2018/11/23	8	58.03	1	58.10	57.80	7	13,458	0.05%
2018/11/22	17	60.17	32	60.04	57.00	-15	13,528	-0.11%
2018/11/21	38	58.81	3	58.57	59.40	35	13,579	0.26%
2018/11/20	6	57.80	23	57.59	57.30	-17	13,537	-0.13%
2018/11/19	23	57.31	23	57.06	57.10	0	13,560	0.00%
2018/11/16	2	59.70	5	57.98	56.40	-3	13,824	-0.02%
2018/11/15	23	54.52	22	55.02	55.00	1	13,509	0.01%
2018/11/14	2	55.00	15	54.95	54.00	-13	13,510	-0.10%
2018/11/13	2	52.95	2	54.00	55.10	0	13,492	0.00%
2018/11/12	29	56.03	19	55.40	55.60	10	13,591	0.07%
2018/11/09	1	57.40	10	57.50	57.70	-9	13,746	-0.07%
2018/11/08	19	57.67	2	58.50	56.20	17	13,654	0.12%
2018/11/07	5	55.50	10	56.67	58.80	-5	13,455	-0.04%
2018/11/06	2	55.90	3	56.20	53.50	-1	13,424	-0.01%
2018/11/02	17	56.71	22	58.21	56.40	-5	13,495	-0.04%
2018/11/01	1	51.50	3	53.97	54.60	-2	13,223	-0.02%
2018/10/31	0	0.00	1	48.55	49.65	-1	13,172	-0.01%
2018/10/30	1	45.90	1	45.40	45.15	0	13,202	0.00%
2018/10/29	10	48.68	10	48.40	48.30	0	13,405	0.00%
2018/10/26	5	49.49	5	49.07	49.05	0	13,523	0.00%
2018/10/25	7	48.76	5	48.74	47.80	2	13,503	0.01%
2018/10/24	0	0.00	10	53.37	53.00	-10	13,826	-0.07%
2018/10/23	5	56.50	6	56.52	54.70	-1	13,862	-0.01%
2018/10/22	0	0.00	2	58.20	58.40	-2	13,929	-0.01%
2018/10/19	6	55.17	31	55.88	57.90	-25	14,209	-0.18%
2018/10/18	6	57.87	4	57.93	58.00	2	14,162	0.01%
2018/10/17	14	58.53	9	59.38	56.90	5	14,390	0.03%
2018/10/16	41	57.96	11	57.99	57.80	30	14,596	0.21%
2018/10/15	5	57.98	5	58.46	57.80	0	14,590	0.00%
2018/10/12	2	52.70	3	52.93	54.90	-1	14,413	-0.01%
2018/10/11	2	50.35	2	50.28	49.95	0	14,518	0.00%
2018/10/09	3	56.77	0	0.00	55.50	3	14,567	0.02%
2018/10/08	3	57.57	2	57.65	56.10	1	14,440	0.01%
2018/10/05	4	63.45	0	0.00	61.90	4	14,459	0.03%
2018/10/04	2	69.80	111	68.11	68.70	-109	14,508	-0.75%	大賣/鉅額交易
2018/10/03	4	74.90	4	74.83	70.00	0	14,560	0.00%
2018/10/02	1	77.80	2	77.85	75.80	-1	14,654	-0.01%
2018/10/01	1	76.60	1	76.70	76.30	0	14,752	0.00%
2018/09/28	2	77.20	2	77.40	76.50	0	15,013	0.00%
2018/09/27	0	0.00	9	79.74	77.70	-9	15,134	-0.06%
2018/09/26	3	82.47	2	80.80	80.30	1	15,307	0.01%
2018/09/25	5	80.80	5	81.50	79.60	0	15,622	0.00%
2018/09/21	112	78.82	3	79.50	79.90	109	15,790	0.69%	大買/鉅額交易
2018/09/20	3	78.70	0	0.00	77.40	3	15,855	0.02%
2018/09/18	3	80.50	3	79.80	80.30	0	15,856	0.00%
2018/09/17	1	83.10	1	84.10	83.60	0	15,751	0.00%
2018/09/14	27	83.42	27	84.86	84.40	0	15,694	0.00%
2018/09/13	8	84.06	8	83.16	80.50	0	15,481	0.00%
2018/09/12	2	81.80	2	82.55	81.80	0	15,370	0.00%
2018/09/11	18	89.36	8	89.53	86.60	10	15,159	0.07%
2018/09/10	5	89.50	4	89.75	88.40	1	15,010	0.01%
2018/09/07	12	90.41	10	88.60	88.60	2	14,819	0.01%
2018/09/06	0	0.00	3	93.10	91.00	-3	14,583	-0.02%
2018/09/05	5	96.16	10	93.93	93.50	-5	14,461	-0.03%
2018/09/04	22	91.70	23	92.73	93.50	-1	14,730	-0.01%
2018/09/03	5	95.28	1	91.20	90.80	4	14,981	0.03%
2018/08/31	3	97.23	3	97.43	97.50	0	15,276	0.00%
2018/08/30	11	98.56	9	98.22	98.80	2	15,272	0.01%
2018/08/29	8	97.09	12	97.96	97.20	-4	15,241	-0.03%
2018/08/28	15	96.93	8	97.30	96.00	7	15,145	0.05%
2018/08/27	22	91.54	22	92.58	95.80	0	14,889	0.00%
2018/08/24	11	86.64	12	87.27	87.10	-1	14,728	-0.01%
2018/08/23	45	88.56	34	85.26	85.00	11	14,686	0.07%
2018/08/22	7	91.80	1	91.80	91.80	6	14,458	0.04%
2018/08/21	11	94.50	10	94.50	94.50	1	14,496	0.01%
2018/08/20	7	93.99	12	94.65	96.00	-5	14,706	-0.03%
2018/08/17	13	97.58	23	95.97	93.20	-10	14,600	-0.07%
2018/08/16	19	97.08	22	98.40	96.50	-3	14,343	-0.02%
2018/08/15	9	96.49	7	94.63	93.70	2	14,006	0.01%
2018/08/14	26	95.39	4	94.33	99.10	22	13,826	0.16%
2018/08/13	20	96.98	19	92.86	91.40	1	13,564	0.01%
2018/08/10	3	105.83	35	105.06	101.50	-32	13,345	-0.24%
2018/08/09	25	112.34	25	111.60	111.00	0	13,078	0.00%
2018/08/08	18	115.14	17	116.21	111.00	1	12,792	0.01%
2018/08/07	2	113.50	2	113.75	116.50	0	12,515	0.00%
2018/08/06	10	109.00	11	106.23	106.00	-1	12,378	-0.01%
2018/08/03	55	107.54	4	103.50	108.50	51	12,942	0.39%
2018/08/02	3	104.83	2	104.00	104.50	1	13,054	0.01%
2018/08/01	14	114.86	15	112.93	112.00	-1	13,076	-0.01%
2018/07/31	25	112.46	19	112.71	113.50	6	13,251	0.05%
2018/07/30	4	115.50	13	113.31	112.50	-9	13,021	-0.07%
2018/07/27	11	125.41	14	126.39	125.00	-3	13,037	-0.02%
2018/07/26	25	121.72	38	121.16	125.00	-13	12,983	-0.10%
2018/07/25	21	114.02	11	115.82	116.00	10	12,712	0.08%
2018/07/24	1	115.50	6	112.75	114.50	-5	12,613	-0.04%
2018/07/23	54	108.92	49	109.24	112.00	5	12,326	0.04%
2018/07/20	2	104.75	17	111.65	102.00	-15	11,957	-0.13%
2018/07/19	25	114.48	1	110.00	113.00	24	11,726	0.20%
2018/07/18	3	122.33	3	119.83	114.50	0	11,576	0.00%
2018/07/13	4	142.50	8	143.44	137.00	-4	11,314	-0.04%
2018/07/12	4	139.00	0	0.00	141.50	4	11,102	0.04%
2018/07/10	2	131.00	2	133.50	137.00	0	11,309	0.00%
2018/07/09	5	130.50	0	0.00	127.00	5	11,156	0.04%
2018/07/06	10	127.95	1	127.00	124.00	9	11,024	0.08%
2018/07/05	12	130.25	4	132.75	127.00	8	10,757	0.07%
2018/07/04	3	135.83	3	131.67	135.50	0	10,634	0.00%
2018/07/03	14	135.86	12	133.46	135.00	2	10,392	0.02%
2018/07/02	9	127.00	4	126.25	130.00	5	9,974	0.05%
2018/06/29	0	0.00	3	117.50	118.50	-3	9,761	-0.03%
2018/06/28	3	115.83	3	117.00	113.50	0	9,638	0.00%
2018/06/13	15	109.50	0	0.00	106.00	15	10,469	0.14%
2018/06/12	24	121.48	29	121.81	117.50	-5	10,462	-0.05%
2018/06/11	4	112.00	19	115.97	121.50	-15	10,078	-0.15%
2018/06/08	16	108.19	14	106.75	110.50	2	9,620	0.02%
2018/06/07	4	98.10	1	100.50	100.50	3	9,151	0.03%
2018/06/06	3	90.50	2	91.40	91.40	1	9,048	0.01%
2018/06/05	2	81.10	5	84.10	83.10	-3	8,885	-0.03%
2018/05/31	0	0.00	1	81.10	80.50	-1	8,610	-0.01%
2018/05/30	6	84.30	4	86.70	82.90	2	8,463	0.02%
2018/05/29	2	88.65	0	0.00	87.50	2	8,294	0.02%
2018/05/28	4	89.13	6	87.85	88.30	-2	8,104	-0.02%
2018/05/23	0	0.00	3	75.30	76.00	-3	7,684	-0.04%
2018/05/22	0	0.00	7	82.06	81.00	-7	7,632	-0.09%
2018/05/18	2	71.75	1	70.90	72.00	1	7,525	0.01%
2018/05/17	1	71.60	0	0.00	71.60	1	7,472	0.01%
2018/05/16	5	79.88	0	0.00	79.50	5	7,454	0.07%
2018/05/15	0	0.00	2	82.55	83.00	-2	7,414	-0.03%
2018/05/14	2	83.50	0	0.00	82.50	2	7,340	0.03%
2018/05/11	32	82.65	34	84.89	78.10	-2	7,240	-0.03%
2018/05/10	9	80.20	10	79.29	81.90	-1	6,556	-0.02%
2018/05/09	18	71.32	12	70.08	74.50	6	6,089	0.10%
2018/05/08	15	66.69	18	67.21	67.80	-3	5,792	-0.05%
2018/05/07	4	63.43	7	61.43	64.90	-3	5,424	-0.06%
2018/05/04	13	59.48	12	59.68	59.00	1	5,194	0.02%
2018/05/03	10	56.00	7	56.54	58.30	3	5,012	0.06%
2018/05/02	2	56.80	5	57.12	58.10	-3	4,902	-0.06%
2018/04/30	5	53.08	5	53.28	53.10	0	4,896	0.00%
2018/04/24	15	54.53	10	55.50	53.80	5	4,885	0.10%
2018/04/23	6	58.13	5	58.20	58.00	1	4,803	0.02%
2018/04/18	5	57.10	5	57.50	57.80	0	4,472	0.00%
2018/04/17	26	57.63	26	58.14	56.70	0	4,396	0.00%
2018/04/16	7	57.00	11	55.14	58.00	-4	4,006	-0.10%
2018/04/10	3	55.00	4	53.30	53.40	-1	4,108	-0.02%
2018/04/03	0	0.00	1	51.40	52.00	-1	4,158	-0.02%
2018/04/02	5	51.34	5	51.30	51.20	0	4,176	0.00%
2018/03/31	4	52.20	11	51.89	51.00	-7	4,171	-0.17%
2018/03/30	17	54.35	35	51.81	51.60	-18	4,201	-0.43%
2018/03/29	0	0.00	20	52.50	52.80	-20	4,121	-0.49%
2018/03/28	14	53.69	9	53.63	52.80	5	4,244	0.12%
2018/03/27	45	51.53	5	53.98	54.70	40	4,394	0.91%
2018/03/26	5	51.00	15	51.28	50.00	-10	4,284	-0.23%
2018/03/23	0	0.00	12	49.48	50.40	-12	4,280	-0.28%
2018/03/22	11	49.70	9	50.14	51.00	2	4,205	0.05%
2018/03/21	3	47.78	3	47.93	48.10	0	4,166	0.00%
2018/03/20	14	46.41	7	45.24	45.05	7	4,033	0.17%
2018/03/13	0	0.00	13	42.40	42.60	-13	3,873	-0.34%
2018/03/12	0	0.00	2	42.85	42.70	-2	3,876	-0.05%
2018/03/09	2	42.50	0	0.00	42.50	2	3,900	0.05%
2018/03/05	2	44.18	1	43.65	43.65	1	4,016	0.02%
2018/02/23	1	45.35	1	45.50	43.15	0	4,519	0.00%
2018/02/21	2	42.65	2	43.50	44.00	0	4,575	0.00%
2018/02/08	0	0.00	1	42.00	41.60	-1	4,675	-0.02%
2018/02/06	0	0.00	1	42.15	40.30	-1	4,610	-0.02%
2018/02/05	2	44.63	1	44.40	44.70	1	4,547	0.02%
2018/01/26	5	43.30	5	43.50	43.30	0	4,482	0.00%
2018/01/25	25	45.71	0	0.00	44.30	25	4,479	0.56%
2018/01/24	1	46.80	1	46.30	45.75	0	4,462	0.00%
2018/01/23	3	45.20	0	0.00	44.95	3	4,327	0.07%
2018/01/22	1	44.40	3	45.48	45.95	-2	4,281	-0.05%
2018/01/19	4	42.19	13	42.76	43.80	-9	4,164	-0.22%
2018/01/18	12	42.00	2	41.90	41.60	10	4,152	0.24%
2018/01/16	2	42.38	2	42.40	42.40	0	4,167	0.00%
2018/01/15	1	43.00	0	0.00	41.35	1	4,170	0.02%
2018/01/10	4	43.11	4	42.93	42.95	0	4,151	0.00%
2018/01/08	5	44.65	5	44.95	44.70	0	4,152	0.00%
2018/01/05	0	0.00	13	41.18	43.40	-13	4,013	-0.32%
2018/01/04	12	41.88	7	41.59	41.55	5	3,936	0.13%
2018/01/03	17	40.52	18	40.81	40.85	-1	3,841	-0.03%
2018/01/02	2	38.50	0	0.00	38.65	2	3,734	0.05%