力致 (3483)-台灣企銀券商分點個股進出

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

力致

(3483)

可現股當沖

股價
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力致 (3483)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/05/21	15	178.10	2	178.50	179.50	13	4,132	0.31%
2024/05/20	1	174.00	2	175.50	174.00	-1	3,948	-0.03%
2024/05/17	0	0.00	4	167.38	170.00	-4	3,739	-0.11%
2024/05/15	1	162.00	0	0.00	162.00	1	3,779	0.03%
2024/05/14	2	161.25	0	0.00	163.00	2	3,969	0.05%
2024/05/13	7	166.71	3	165.33	164.00	4	4,260	0.09%
2024/05/10	1	163.00	1	164.00	163.00	0	4,394	0.00%
2024/05/09	4	163.88	3	162.00	162.00	1	4,418	0.02%
2024/05/08	2	162.25	2	165.25	165.50	0	4,402	0.00%
2024/05/07	0	0.00	2	156.50	161.00	-2	4,473	-0.04%
2024/05/03	2	164.00	0	0.00	160.50	2	4,519	0.04%
2024/05/02	1	166.00	1	163.50	163.00	0	4,535	0.00%
2024/04/30	1	165.50	38	163.80	166.50	-37	4,657	-0.79%
2024/04/29	52	159.98	21	160.26	160.00	31	4,554	0.68%
2024/04/26	0	0.00	5	155.60	154.00	-5	4,509	-0.11%
2024/04/22	1	140.50	1	138.00	138.00	0	4,521	0.00%
2024/04/19	1.1	132.64	1	138.50	140.50	0.1	4,527	0.00%
2024/04/16	1	137.50	1	136.50	135.00	0	4,523	0.00%
2024/04/15	0	0.00	1	144.50	144.50	-1	4,502	-0.02%
2024/04/11	0	0.00	1	146.50	146.00	-1	4,536	-0.02%
2024/04/09	3	149.17	1	149.00	149.00	2	4,649	0.04%
2024/04/01	0	0.00	1	153.00	153.00	-1	5,034	-0.02%
2024/03/25	2	162.50	1	161.50	161.00	1	5,076	0.02%
2024/03/22	1	154.50	4	155.50	155.50	-3	5,064	-0.06%
2024/03/21	1	150.50	1	153.00	153.00	0	5,037	0.00%
2024/03/15	1	144.54	1	146.00	146.00	0	4,996	0.00%
2024/03/14	1.1	149.72	9	144.00	145.00	-7.9	5,034	-0.16%
2024/03/13	5	154.30	390	153.61	151.50	-385	4,992	-7.71%	大賣/鉅額交易
2024/03/12	400	158.56	0	0.00	158.50	400	4,989	8.02%	大買/鉅額交易
2024/03/11	2	154.50	0	0.00	154.50	2	4,970	0.04%
2024/03/08	2.1	160.76	0	0.00	157.50	2.1	4,947	0.04%
2024/03/07	5	165.40	1	164.00	164.00	4	4,979	0.08%
2024/03/06	15	173.33	18	174.50	168.00	-3	4,946	-0.06%
2024/03/04	2	169.75	0	0.00	169.00	2	4,744	0.04%
2024/03/01	1	173.00	0	0.00	170.50	1	4,736	0.02%
2024/02/29	2	171.00	6	169.17	171.50	-4	4,729	-0.08%
2024/02/27	2	162.00	0	0.00	167.00	2	4,754	0.04%
2024/02/26	0.1	165.00	0	0.00	164.50	0.1	5,015	0.00%
2024/02/23	6	167.08	4	169.38	165.00	2	5,335	0.04%
2024/02/22	2	168.25	12	173.50	170.00	-10	5,731	-0.17%
2024/02/21	15	171.77	2	171.00	169.50	13	5,855	0.22%
2024/02/20	1	171.00	1	171.50	171.50	0	5,895	0.00%
2024/02/19	5	171.40	2	174.00	170.50	3	5,869	0.05%
2024/02/16	6	175.58	2	181.00	176.00	4	5,848	0.07%
2024/02/15	0	0.00	5	172.80	182.50	-5	5,754	-0.09%
2024/02/05	6	169.50	12	167.88	166.00	-6	5,645	-0.11%
2024/02/02	8	171.56	8	170.63	172.00	0	5,433	0.00%
2024/02/01	1	163.00	2	165.00	164.00	-1	5,413	-0.02%
2024/01/31	2	162.75	0	0.00	163.00	2	5,470	0.04%
2024/01/30	0	0.00	3	166.00	165.00	-3	5,479	-0.05%
2024/01/29	0	0.00	1	159.00	161.50	-1	5,422	-0.02%
2024/01/26	2	156.50	0	0.00	156.50	2	5,442	0.04%
2024/01/25	3	163.50	0	0.00	162.50	3	5,474	0.05%
2024/01/24	0	0.00	18	169.00	165.00	-18	5,440	-0.33%
2024/01/23	3	161.50	0	0.00	161.50	3	5,266	0.06%
2024/01/22	0	0.00	1	164.00	163.50	-1	5,216	-0.02%
2024/01/17	0	0.00	2	159.00	158.00	-2	5,142	-0.04%
2024/01/16	1	158.00	0	0.00	161.00	1	5,166	0.02%
2024/01/15	0	0.00	2	155.00	157.50	-2	5,209	-0.04%
2024/01/12	2	152.50	0	0.00	151.50	2	5,220	0.04%
2024/01/09	0	0.00	2	155.00	153.00	-2	5,493	-0.04%
2024/01/08	2	152.50	0	0.00	152.50	2	5,686	0.04%
2024/01/04	6	164.58	7	161.21	159.00	-1	6,164	-0.02%
2024/01/03	0	0.00	1	164.50	163.50	-1	6,308	-0.02%
2024/01/02	1	162.00	2	161.25	162.00	-1	6,414	-0.02%
2023/12/28	0	0.00	4	161.88	160.50	-4	6,370	-0.06%
2023/12/27	5	160.10	6	156.42	159.00	-1	6,234	-0.02%
2023/12/25	4	150.75	0	0.00	150.00	4	6,214	0.06%
2023/12/22	2	154.00	0	0.00	152.00	2	6,234	0.03%
2023/12/21	1	152.00	0	0.00	151.00	1	6,247	0.02%
2023/12/19	0	0.00	0	150.50	150.50	0	6,254	0.00%
2023/12/14	0	0.00	2	151.25	151.50	-2	6,347	-0.03%
2023/12/13	1	148.50	0	0.00	148.50	1	6,343	0.02%
2023/12/11	26	148.75	0	0.00	150.50	26	6,421	0.40%
2023/12/08	0	0.00	1	155.50	155.00	-1	6,413	-0.02%
2023/12/07	1	153.00	0	0.00	152.50	1	6,428	0.02%
2023/12/05	1	157.50	3	160.17	158.00	-2	6,813	-0.03%
2023/12/04	12	158.88	40	166.00	158.50	-28	6,836	-0.41%
2023/12/01	0	0.00	13	164.42	165.50	-13	6,804	-0.19%
2023/11/30	11	159.50	1	160.50	160.00	10	6,874	0.15%
2023/11/29	3	162.00	1	161.00	161.00	2	6,901	0.03%
2023/11/28	0	0.00	1	161.50	162.50	-1	6,876	-0.01%
2023/11/27	0	0.00	5	162.00	158.50	-5	6,860	-0.07%
2023/11/24	13	160.62	8	159.94	159.00	5	6,864	0.07%
2023/11/23	83	166.01	48	163.63	162.50	35	6,816	0.51%
2023/11/22	21	170.50	16	172.13	176.00	5	6,667	0.07%
2023/11/21	3	161.00	14	164.96	167.00	-11	6,469	-0.17%
2023/11/20	0	0.00	1	150.00	155.00	-1	6,280	-0.02%
2023/11/17	4	148.38	2	148.00	146.50	2	6,331	0.03%
2023/11/14	0	0.00	1	144.00	145.00	-1	7,084	-0.01%
2023/11/13	10	143.00	0	0.00	145.00	10	7,386	0.14%
2023/11/10	1	144.00	0	0.00	143.00	1	7,681	0.01%
2023/11/09	5	155.50	6	155.58	151.50	-1	7,907	-0.01%
2023/11/08	1	147.50	0	0.00	150.00	1	8,067	0.01%
2023/11/07	1	147.00	5	148.50	148.00	-4	8,241	-0.05%
2023/11/06	4	146.75	4	151.00	146.00	0	9,352	0.00%
2023/11/03	3	146.33	1	146.00	147.00	2	9,663	0.02%
2023/10/31	0	0.00	2	138.00	132.00	-2	9,595	-0.02%
2023/10/30	2	138.00	6	139.92	141.00	-4	9,587	-0.04%
2023/10/26	0	0.00	1	140.00	138.50	-1	9,606	-0.01%
2023/10/25	0	0.00	3	139.67	143.00	-3	9,617	-0.03%
2023/10/24	2	135.75	1	137.00	138.00	1	9,593	0.01%
2023/10/23	10	139.90	0	0.00	137.50	10	9,575	0.10%
2023/10/20	2	143.50	0	0.00	143.50	2	9,546	0.02%
2023/10/18	0	0.00	4.2	148.53	147.00	-4.2	9,612	-0.04%
2023/10/17	13	144.42	10	147.00	148.50	3	9,610	0.03%
2023/10/16	3	156.33	3	154.00	153.50	0	9,779	0.00%
2023/10/13	5	152.40	1	155.00	153.00	4	10,092	0.04%
2023/10/12	10	153.30	9	153.33	154.00	1	9,938	0.01%
2023/10/11	0	0.00	1	144.00	144.00	-1	9,730	-0.01%
2023/10/05	0	0.00	3	137.50	139.50	-3	9,489	-0.03%
2023/10/03	3	135.50	1	138.00	135.00	2	9,490	0.02%
2023/10/02	2.2	138.96	1	140.50	139.00	1.2	9,503	0.01%
2023/09/28	0	0.00	4	135.50	137.00	-4	9,489	-0.04%
2023/09/27	0	0.00	1	134.50	134.50	-1	9,522	-0.01%
2023/09/26	7	134.00	3	133.33	130.50	4	9,589	0.04%
2023/09/25	1	132.50	0	0.00	134.00	1	9,676	0.01%
2023/09/22	2	130.50	2.1	131.42	132.00	-0.1	9,805	0.00%
2023/09/21	20	123.00	21	125.98	129.00	-1	9,794	-0.01%
2023/09/20	0	0.00	5	132.20	131.50	-5	9,702	-0.05%
2023/09/19	1	135.50	2	133.00	131.50	-1	9,769	-0.01%
2023/09/14	0	0.00	1	139.50	139.50	-1	10,040	-0.01%
2023/09/11	2	134.25	10	138.00	133.50	-8	10,056	-0.08%
2023/09/08	1	146.50	7	147.93	142.00	-6	9,998	-0.06%
2023/09/07	0	0.00	517	140.29	142.50	-517	9,677	-5.34%	大賣/鉅額交易
2023/09/06	1	144.00	0	0.00	142.50	1	9,656	0.01%
2023/09/05	31	139.48	15	141.47	143.50	16	9,646	0.17%
2023/09/04	488	136.67	1	136.00	137.50	487	9,586	5.08%	大買/鉅額交易
2023/08/31	0	0.00	10	133.50	136.00	-10	9,819	-0.10%
2023/08/29	0	0.00	60	132.85	134.00	-60	9,925	-0.60%
2023/08/28	1.1	134.00	60	130.95	133.00	-58.9	9,872	-0.60%
2023/08/25	2.3	138.94	1	142.00	140.00	1.3	9,703	0.01%
2023/08/24	1.3	147.20	191	141.08	140.00	-189.7	9,554	-1.99%	大賣/鉅額交易
2023/08/23	121.2	147.89	8	146.63	144.00	113.2	9,286	1.22%	大買/鉅額交易
2023/08/22	8	153.25	3	150.67	150.50	5	9,063	0.06%
2023/08/21	44.3	152.07	220	144.87	152.00	-175.8	8,852	-1.99%	大賣/鉅額交易
2023/08/18	110	145.11	130	146.36	143.00	-20	8,423	-0.24%	大買/大賣/
2023/08/17	26	145.44	106	148.25	146.00	-80	8,180	-0.98%	大賣/
2023/08/16	137	142.35	2	143.50	145.00	135	7,821	1.73%	大買/鉅額交易
2023/08/15	121	138.31	1	139.50	136.00	120	7,426	1.62%	大買/鉅額交易
2023/08/14	52	135.92	1	138.50	132.50	51	7,093	0.72%
2023/08/11	11	147.32	1	154.50	146.50	10	6,715	0.15%
2023/08/10	52	155.02	51	161.79	162.50	1	6,461	0.02%
2023/08/09	205	152.84	5	157.60	158.00	200	5,326	3.75%	大買/鉅額交易
2023/08/04	0	0.00	0	137.50	143.50	0	5,066	0.00%
2023/07/31	0	148.00	0	164.24	148.00	0	5,496	0.00%
2023/07/28	0	149.25	0.1	164.00	164.00	0	5,450	0.00%
2023/07/25	0	0.00	50	149.50	147.50	-50	5,327	-0.94%
2023/07/24	1	154.50	0	0.00	158.00	1	5,275	0.02%
2023/07/21	0	0.00	140.5	150.03	151.50	-140.5	5,155	-2.73%	大賣/鉅額交易
2023/07/20	0	0.00	3	134.33	138.00	-3	5,098	-0.06%
2023/07/19	0	0.00	403	133.46	133.00	-403	5,039	-8.00%	大賣/鉅額交易
2023/07/18	41	120.79	41.2	127.70	126.50	-0.2	4,709	0.00%
2023/07/17	0	0.00	1	120.00	120.00	-1	4,198	-0.02%
2023/07/14	0	0.00	1.2	109.50	109.50	-1.2	4,123	-0.03%
2023/07/13	0	0.00	61	99.90	99.90	-61	4,072	-1.50%
2023/07/12	104	92.41	0	0.00	90.90	104	3,998	2.60%	大買/鉅額交易
2023/07/11	100	89.89	0	0.00	90.50	100	3,940	2.54%
2023/07/10	58	87.77	1	87.50	87.50	57	3,896	1.46%
2023/07/07	0	0.00	150	87.51	87.50	-150	3,883	-3.86%	大賣/鉅額交易
2023/07/06	0	0.00	1	91.10	90.00	-1	3,837	-0.03%
2023/07/05	1	90.50	1	91.70	93.00	0	3,774	0.00%
2023/07/04	0	0.00	1	90.90	91.00	-1	3,712	-0.03%
2023/07/03	1	91.20	4	92.08	91.10	-3	3,614	-0.08%
2023/06/30	1	88.30	2	87.50	88.30	-1	3,438	-0.03%
2023/06/29	0	0.00	4	83.73	83.60	-4	3,408	-0.12%
2023/06/28	0	0.00	100	82.31	82.20	-100	3,432	-2.91%
2023/06/27	2.1	84.43	0	0.00	80.80	2.1	3,425	0.06%
2023/06/26	2	87.75	1	87.90	87.40	1	3,399	0.03%
2023/06/21	2	85.45	3	85.93	88.30	-1	3,312	-0.03%
2023/06/20	0	0.00	0.1	80.40	80.80	-0.1	3,175	0.00%
2023/06/19	20	80.09	0	0.00	79.70	20	3,215	0.62%
2023/06/16	50.1	80.71	0	0.00	80.30	50.1	3,199	1.57%
2023/06/15	153	83.69	3	84.03	83.50	150	3,147	4.77%	大買/鉅額交易
2023/06/12	2	81.70	0	0.00	80.60	2	2,919	0.07%
2023/06/09	202	80.06	1	81.00	80.20	201	2,873	7.00%	大買/鉅額交易
2023/06/08	82	82.98	3	83.40	81.50	79	2,795	2.83%
2023/06/07	2	82.50	0.2	82.50	83.80	1.8	2,707	0.07%
2023/06/06	1	79.30	1	80.00	77.50	0	2,512	0.00%
2023/06/05	1	78.00	1	77.50	78.40	0	2,373	0.00%
2023/06/02	0	0.00	35	71.10	72.20	-35	2,201	-1.59%
2023/05/29	30	73.56	0	0.00	73.50	30	2,155	1.39%
2023/05/26	5	73.30	0	0.00	72.70	5	2,141	0.23%
2023/05/24	0	0.00	1	73.10	72.90	-1	2,000	-0.05%
2023/05/16	0.2	73.10	0	0.00	72.50	0.2	2,033	0.01%
2023/05/15	0	0.00	1	71.00	70.00	-1	1,994	-0.05%
2023/05/12	10	70.85	18	71.50	72.30	-8	1,982	-0.40%
2023/05/11	0	0.00	1	74.80	73.60	-1	1,944	-0.05%
2023/05/09	9	78.89	3	78.00	79.10	6	1,782	0.34%
2023/04/25	1	68.10	1	66.10	65.60	0	1,255	0.00%
2023/04/21	0	0.00	1	67.30	68.00	-1	1,234	-0.08%
2023/04/20	2	72.75	1	71.80	71.50	1	1,199	0.08%
2023/04/19	2	73.20	3	73.03	72.60	-1	1,177	-0.08%
2023/04/18	1	71.70	1	72.20	70.40	0	1,131	0.00%
2023/04/10	1	72.10	0.1	71.60	71.60	0.9	1,054	0.09%
2023/03/30	1	73.50	1	73.40	72.60	0	984	0.00%
2023/03/29	1	71.60	0	0.00	71.50	1	859	0.12%
2023/03/28	0	0.00	1	69.20	69.20	-1	805	-0.12%
2023/03/27	4	72.00	2	73.20	70.10	2	779	0.26%
2023/03/24	0.1	69.50	0	0.00	70.00	0.1	711	0.01%
2023/03/22	1	63.80	1	65.20	68.80	0	548	0.00%
2023/03/20	0	0.00	1	62.00	63.00	-1	490	-0.20%
2023/03/17	1	60.70	0	0.00	61.40	1	493	0.20%
2023/03/09	0	0.00	1	63.20	62.70	-1	573	-0.17%
2023/03/07	1	64.20	1	63.90	64.00	0	563	0.00%
2023/03/02	0.1	62.00	0	0.00	61.70	0.1	550	0.02%
2023/02/21	1	63.90	0	0.00	63.80	1	563	0.18%
2023/02/17	1.1	63.59	1	64.20	64.40	0.1	569	0.02%
2023/02/16	2	63.65	3	64.03	64.30	-1	554	-0.18%
2023/02/15	2	61.10	1	60.60	61.20	1	502	0.20%
2023/02/14	2	60.40	2	60.90	60.80	0	509	0.00%
2023/02/13	0	0.00	1	59.80	59.40	-1	504	-0.20%
2023/02/10	0	0.00	60	60.26	60.20	-60	505	-11.88%
2023/02/09	1	61.50	1	61.30	61.70	0	493	0.00%
2023/02/08	1	59.60	0	0.00	59.20	1	474	0.21%
2023/02/07	30	59.30	0	0.00	59.40	30	479	6.26%
2023/02/06	30	59.20	0	0.00	59.20	30	478	6.26%
2023/02/02	0	0.00	2	59.20	58.80	-2	462	-0.43%
2023/02/01	0	0.00	1	57.80	59.60	-1	439	-0.23%
2023/01/31	1	55.70	1	56.80	56.10	0	421	0.00%
2022/12/12	1	55.50	0	0.00	55.90	1	448	0.22%
2022/12/07	1	60.40	1	59.20	57.60	0	433	0.00%
2022/12/06	2	59.10	1	59.30	59.40	1	416	0.24%
2022/12/05	1	59.70	0	0.00	59.40	1	399	0.25%
2022/12/02	2	57.80	3	57.93	58.30	-1	376	-0.27%
2022/12/01	1	57.50	1	58.20	57.50	0	357	0.00%
2022/11/18	1	54.90	0	0.00	53.80	1	317	0.32%
2022/11/17	1	54.30	2	54.50	54.40	-1	311	-0.32%
2022/11/16	1	54.90	0	0.00	55.40	1	292	0.34%
2022/11/15	6	52.00	0	0.00	51.90	6	278	2.16%
2022/11/11	0	0.00	1	51.70	50.80	-1	284	-0.35%
2022/11/03	0	0.00	1	47.30	47.55	-1	260	-0.38%
2022/11/02	1	47.30	0	0.00	47.30	1	257	0.39%
2022/11/01	0	0.00	1	45.85	45.90	-1	255	-0.39%
2022/10/31	1	45.65	0	0.00	45.70	1	255	0.39%
2022/10/28	1	44.00	1	43.40	43.30	0	253	0.00%
2022/10/06	1	49.85	0	0.00	49.95	1	270	0.37%
2022/09/28	2	48.03	0	0.00	47.00	2	283	0.71%
2022/09/26	5	50.64	0	0.00	49.70	5	288	1.74%
2022/09/05	10	59.60	0	0.00	59.10	10	354	2.82%
2022/06/09	0	0.00	1	74.30	74.20	-1	909	-0.11%
2022/05/05	0	0.00	0.5	75.70	74.70	-0.5	1,102	-0.04%
2022/04/15	1	80.90	1	79.70	80.10	0	1,240	0.00%
2022/04/14	1	83.60	0	0.00	82.00	1	1,254	0.08%
2022/04/11	0	0.00	1	84.90	83.10	-1	1,252	-0.08%
2022/04/08	1	87.00	0	0.00	87.30	1	1,213	0.08%
2022/04/07	0	0.00	1	87.00	86.40	-1	1,193	-0.08%
2022/04/06	1	89.80	1	88.50	88.90	0	1,156	0.00%
2022/04/01	1	89.00	1	89.00	89.30	0	1,112	0.00%
2022/03/31	2	85.30	4	85.53	86.50	-2	1,038	-0.19%
2022/03/30	3	82.77	2	83.25	82.90	1	1,003	0.10%
2022/03/07	0	0.00	1	76.40	75.80	-1	2,543	-0.04%
2022/03/03	3	80.87	1	81.00	80.60	2	2,871	0.07%
2022/03/01	0	0.00	1	80.60	81.50	-1	3,004	-0.03%
2022/02/25	0	0.00	2	80.10	79.80	-2	3,176	-0.06%
2022/02/24	2	79.10	0	0.00	79.20	2	3,294	0.06%
2022/02/23	2	82.40	17	83.30	82.80	-15	3,442	-0.44%
2022/02/21	15	86.43	2	85.50	86.10	13	3,798	0.34%
2022/01/18	1	82.70	0	0.00	82.50	1	3,753	0.03%
2022/01/10	1	85.30	1	84.20	85.00	0	3,673	0.00%
2022/01/07	1	86.50	0	0.00	86.70	1	3,650	0.03%
2022/01/05	2	88.90	1	89.30	88.40	1	3,644	0.03%
2022/01/04	1	90.00	0	0.00	90.00	1	3,652	0.03%
2021/12/30	1	90.60	2	90.60	90.90	-1	3,733	-0.03%
2021/12/28	1	91.30	0	0.00	90.20	1	3,751	0.03%
2021/12/27	0	0.00	1	91.00	90.70	-1	3,778	-0.03%
2021/12/23	3	94.90	11	94.47	92.60	-8	3,750	-0.21%
2021/12/22	10	93.75	1	93.00	93.40	9	3,668	0.25%
2021/12/17	2	88.15	0	0.00	88.10	2	3,553	0.06%
2021/12/15	10	89.10	40	88.07	88.30	-30	3,499	-0.86%
2021/12/13	3	90.67	3	91.43	91.00	0	3,422	0.00%
2021/12/10	32	95.45	0	0.00	91.50	32	3,420	0.94%
2021/12/09	7	96.64	3	98.60	94.20	4	3,357	0.12%
2021/12/08	3	99.20	0	0.00	98.80	3	3,259	0.09%
2021/12/07	3	100.67	1	100.50	99.70	2	3,216	0.06%
2021/12/06	3	103.33	11	106.91	103.00	-8	3,132	-0.26%
2021/12/03	10	102.00	79	100.13	105.00	-69	2,971	-2.32%
2021/12/02	0	0.00	123	101.50	101.00	-123	2,841	-4.33%	大賣/鉅額交易
2021/12/01	201	104.87	56	99.72	103.00	145	2,660	5.45%	大買/鉅額交易
2021/11/30	56	99.80	0	0.00	98.10	56	2,197	2.55%
2021/11/29	2	89.05	21	89.91	91.30	-19	1,933	-0.98%
2021/11/26	20	97.50	20	93.47	93.00	0	1,888	0.00%
2021/11/25	1	95.60	0	0.00	97.00	1	1,821	0.05%
2021/11/24	31	98.18	12	96.99	97.00	19	1,756	1.08%
2021/11/23	6	94.38	23	96.82	93.50	-17	1,586	-1.07%
2021/11/22	20	93.75	0	0.00	95.70	20	1,465	1.36%
2021/11/19	10	90.46	11	92.16	92.00	-1	1,311	-0.08%
2021/11/15	1	78.40	2	75.30	77.40	-1	938	-0.11%
2021/11/12	1	74.90	0	0.00	74.90	1	937	0.11%
2021/11/11	1	73.50	1	73.80	72.60	0	932	0.00%
2021/11/01	0	0.00	2	73.40	75.20	-2	987	-0.20%
2021/10/29	1	71.60	0	0.00	71.70	1	973	0.10%
2021/10/28	2	72.50	0	0.00	72.00	2	981	0.20%
2021/10/22	1	70.80	0	0.00	70.70	1	1,003	0.10%
2021/10/08	1	77.40	1	77.30	77.10	0	1,596	0.00%
2021/09/15	2	76.05	0	0.00	75.30	2	1,802	0.11%
2021/09/03	0	0.00	2	83.90	84.20	-2	1,927	-0.10%
2021/08/25	2	82.30	0	0.00	82.00	2	2,160	0.09%
2021/08/18	6	77.17	5	73.92	78.80	1	2,251	0.04%
2021/08/12	0	0.00	1	84.30	84.00	-1	2,330	-0.04%
2021/08/10	5	87.80	1	88.90	87.80	4	2,348	0.17%
2021/08/09	1	88.70	0	0.00	88.50	1	2,387	0.04%
2021/08/05	3	91.30	0	0.00	91.50	3	2,480	0.12%
2021/07/29	1	93.50	0	0.00	93.50	1	2,711	0.04%
2021/07/26	0	0.00	2	98.00	98.00	-2	2,840	-0.07%
2021/07/22	0	0.00	1	104.00	104.50	-1	2,823	-0.04%
2021/07/21	4	105.00	2	104.25	106.00	2	2,844	0.07%
2021/07/20	0	0.00	1	107.50	104.50	-1	2,851	-0.04%
2021/07/19	4	109.63	1	109.50	109.50	3	2,850	0.11%
2021/07/16	0	0.00	3	105.83	107.50	-3	2,798	-0.11%
2021/07/14	16	106.28	16	100.68	101.50	0	2,897	0.00%
2021/07/13	3	97.10	4	98.78	100.50	-1	2,776	-0.04%
2021/07/08	2	92.95	1	93.30	92.80	1	2,879	0.03%
2021/07/01	0	0.00	1	89.30	88.00	-1	3,366	-0.03%
2021/06/30	0	0.00	5	88.70	88.80	-5	3,461	-0.14%
2021/06/29	2	88.40	0	0.00	88.30	2	3,637	0.05%
2021/06/28	1	88.10	0	0.00	88.00	1	3,869	0.03%
2021/06/22	1	90.40	0	0.00	88.60	1	4,093	0.02%
2021/06/18	0	0.00	1	94.80	94.40	-1	4,072	-0.02%
2021/06/16	1	90.20	0	0.00	90.30	1	4,057	0.02%
2021/06/10	0	0.00	1	93.30	92.90	-1	4,212	-0.02%
2021/06/04	1	89.40	1	89.40	88.00	0	5,022	0.00%
2021/06/02	5	92.30	0	0.00	92.40	5	5,037	0.10%
2021/05/31	4	91.40	4	92.80	92.70	0	4,973	0.00%
2021/05/27	1	90.50	0	0.00	88.80	1	5,005	0.02%
2021/05/25	0	0.00	4	88.50	93.50	-4	5,013	-0.08%
2021/05/24	4	87.90	0	0.00	87.00	4	5,033	0.08%
2021/05/20	0	0.00	5	82.44	80.60	-5	5,217	-0.10%
2021/05/19	5	82.42	5	82.30	83.80	0	5,456	0.00%
2021/05/18	5	81.80	5	81.10	81.80	0	5,571	0.00%
2021/05/17	5	76.28	5	78.02	74.40	0	5,612	0.00%
2021/05/14	6	80.47	0	0.00	80.20	6	5,842	0.10%
2021/05/13	10	71.50	0	0.00	81.50	10	5,897	0.17%
2021/05/12	10	79.50	0	0.00	79.40	10	5,836	0.17%
2021/05/11	11	91.65	0	0.00	88.20	11	5,776	0.19%
2021/05/05	10	105.50	16	107.41	99.90	-6	5,670	-0.11%
2021/05/04	21	103.29	6	103.00	101.50	15	5,632	0.27%
2021/05/03	10	111.50	0	0.00	111.50	10	5,593	0.18%
2021/04/28	1	119.00	0	0.00	118.50	1	5,589	0.02%
2021/04/27	1	119.00	0	0.00	118.50	1	5,605	0.02%
2021/04/26	0	0.00	2	125.00	123.00	-2	5,649	-0.04%
2021/04/23	0	0.00	1	125.00	124.00	-1	5,628	-0.02%
2021/04/22	6	122.75	0	0.00	123.00	6	5,613	0.11%
2021/04/21	1	130.50	9	132.67	133.50	-8	5,558	-0.14%
2021/04/20	11	128.86	0	0.00	130.50	11	5,448	0.20%
2021/04/19	4	118.50	0	0.00	119.00	4	5,428	0.07%
2021/04/16	4	125.63	4	121.75	121.50	0	5,522	0.00%
2021/04/15	22	118.68	4	122.63	125.00	18	5,592	0.32%
2021/04/14	1	117.00	8	116.50	116.00	-7	5,564	-0.13%
2021/04/13	5	130.00	0	0.00	120.00	5	5,539	0.09%
2021/04/09	10	130.00	3	132.00	128.50	7	5,538	0.13%
2021/04/08	1	134.50	1	138.00	136.50	0	5,427	0.00%
2021/04/07	3	121.33	0	0.00	127.50	3	5,213	0.06%
2021/04/01	0	0.00	2	119.00	118.50	-2	5,014	-0.04%
2021/03/31	3	122.67	0.2	123.50	123.50	2.8	4,871	0.06%
2021/03/30	0	0.00	1	111.00	112.50	-1	4,673	-0.02%
2021/03/29	1	114.00	1	113.50	110.50	0	4,642	0.00%
2021/03/25	3	108.67	1	107.00	106.50	2	4,530	0.04%
2021/03/24	0	0.00	1	103.50	103.00	-1	4,451	-0.02%
2021/03/23	0.1	102.00	0	0.00	103.00	0.1	4,449	0.00%
2021/03/22	0.1	104.00	0	0.00	104.50	0.1	4,425	0.00%
2021/03/18	1	102.50	1	105.00	105.00	0	4,363	0.00%
2021/03/17	0	0.00	5	102.30	104.50	-5	4,317	-0.12%
2021/03/16	1	102.00	3.1	103.90	101.50	-2.1	4,270	-0.05%
2021/03/15	4	101.50	36	105.43	101.00	-32	4,202	-0.76%
2021/03/12	42	111.14	2	110.50	108.00	40	4,058	0.99%
2021/03/11	0	0.00	2	113.00	116.00	-2	3,863	-0.05%
2021/03/10	0	0.00	1	115.00	105.50	-1	3,656	-0.03%
2021/03/09	2	110.50	0	0.00	108.50	2	3,345	0.06%
2021/03/08	0	0.00	2	112.00	111.00	-2	3,316	-0.06%
2021/02/25	1	110.00	1	106.00	108.50	0	3,203	0.00%
2021/02/24	1	105.00	0	0.00	105.00	1	3,189	0.03%
2021/02/22	0	0.00	3	107.67	113.00	-3	3,107	-0.10%
2021/02/19	3	102.00	4	108.00	103.00	-1	2,950	-0.03%
2021/02/18	3	99.10	0.2	104.00	104.00	2.8	2,701	0.10%
2021/02/17	0	0.00	51	92.88	94.70	-51	2,564	-1.99%
2021/02/05	52	86.90	6	86.28	86.10	46	2,517	1.83%
2021/01/27	1	77.70	0	0.00	78.20	1	2,352	0.04%
2021/01/25	0	80.00	0	0.00	80.40	0	2,312	0.00%
2021/01/12	0	0.00	1	76.90	76.50	-1	1,950	-0.05%
2021/01/11	1	78.20	0	0.00	77.80	1	1,871	0.05%
2021/01/08	5	76.84	5	76.90	75.90	0	1,773	0.00%
2021/01/06	10	73.65	10	74.30	71.00	0	1,632	0.00%
2020/12/29	0	0.00	1	65.60	65.60	-1	1,570	-0.06%
2020/12/10	1	67.30	0	0.00	66.80	1	1,775	0.06%
2020/12/04	2	66.50	0	0.00	66.20	2	1,845	0.11%
2020/12/03	2	68.30	0	0.00	68.10	2	1,858	0.11%
2020/12/02	1	68.70	0	0.00	69.00	1	1,907	0.05%
2020/11/26	0	0.00	1	68.70	68.50	-1	2,171	-0.05%
2020/11/25	0	0.00	10	71.78	69.80	-10	2,208	-0.45%
2020/11/12	1	73.10	0	0.00	72.60	1	3,064	0.03%
2020/11/10	1	70.90	0	0.00	71.00	1	3,151	0.03%
2020/10/27	5	72.80	0	0.00	73.20	5	4,725	0.11%
2020/09/10	5	88.34	0	0.00	88.40	5	6,660	0.08%
2020/09/03	0	0.00	4	95.35	91.50	-4	6,609	-0.06%
2020/09/01	0	0.00	1	92.60	92.10	-1	6,443	-0.02%
2020/08/28	1	92.40	0	0.00	90.00	1	6,398	0.02%
2020/08/27	2	90.70	0	0.00	91.00	2	6,363	0.03%
2020/08/26	2	93.80	0	0.00	90.70	2	6,368	0.03%
2020/08/25	0	0.00	50	89.72	90.30	-50	6,208	-0.81%
2020/08/20	1	82.50	0	0.00	79.20	1	6,418	0.02%
2020/08/19	51	90.64	0	0.00	87.80	51	6,420	0.79%
2020/08/13	4	86.90	5	85.24	85.50	-1	6,069	-0.02%
2020/08/12	6	82.33	6	86.00	86.80	0	5,730	0.00%
2020/08/07	7	84.59	6	85.70	86.50	1	5,433	0.02%
2020/08/06	0	0.00	1	87.60	82.50	-1	5,272	-0.02%
2020/08/05	1	83.80	1	80.20	83.50	0	5,052	0.00%
2020/08/04	0	0.00	2	76.80	78.00	-2	4,766	-0.04%
2020/08/03	3	78.93	1	78.70	77.20	2	4,866	0.04%
2020/07/30	0	0.00	1	74.50	74.50	-1	4,915	-0.02%
2020/07/27	0	0.00	1	77.30	75.40	-1	5,000	-0.02%
2020/07/24	1	76.00	46	76.06	74.90	-45	4,867	-0.92%
2020/07/23	1	76.20	0	0.00	77.60	1	4,965	0.02%
2020/07/22	10	76.87	9	78.64	77.60	1	4,881	0.02%
2020/07/21	47	76.45	12	75.33	77.00	35	4,628	0.76%
2020/07/17	0	0.00	1	70.50	69.70	-1	4,305	-0.02%
2020/07/16	0	0.00	1	69.50	71.30	-1	4,378	-0.02%
2020/07/15	1	75.20	0	0.00	70.60	1	4,352	0.02%
2020/07/14	0	0.00	3	69.60	70.90	-3	4,200	-0.07%
2020/07/13	3	69.83	0	0.00	69.80	3	4,194	0.07%
2020/07/07	0	0.00	5	70.98	72.20	-5	4,295	-0.12%
2020/07/06	2	70.50	5	70.08	70.40	-3	4,208	-0.07%
2020/07/02	0	0.00	1	67.50	65.00	-1	4,194	-0.02%
2020/07/01	0	0.00	1	65.30	64.40	-1	4,143	-0.02%
2020/06/30	1	61.10	1	61.10	61.10	0	4,123	0.00%
2020/06/29	1	58.30	0	0.00	58.80	1	4,185	0.02%
2020/06/24	0	0.00	8	60.59	59.80	-8	4,207	-0.19%
2020/06/22	0	0.00	1	62.50	61.00	-1	4,392	-0.02%
2020/06/19	1	61.60	0	0.00	61.60	1	4,397	0.02%
2020/06/16	0	0.00	1	60.90	61.20	-1	4,396	-0.02%
2020/06/12	1	57.40	0	0.00	59.40	1	4,420	0.02%
2020/06/10	3	61.70	65	61.63	62.40	-62	4,405	-1.41%
2020/06/05	0	0.00	5	65.50	67.30	-5	4,368	-0.11%
2020/05/28	5	68.80	0	0.00	66.60	5	4,328	0.12%
2020/05/27	0	0.00	1	68.30	67.60	-1	4,271	-0.02%
2020/05/26	77	67.01	2	65.05	67.20	75	4,066	1.84%
2020/05/21	0	0.00	2	64.70	64.90	-2	3,911	-0.05%
2020/05/19	0	0.00	1	61.90	61.60	-1	3,859	-0.03%
2020/05/18	2	61.15	6	60.97	61.00	-4	3,845	-0.10%
2020/05/14	2	65.40	0	0.00	61.50	2	3,775	0.05%
2020/05/13	0	0.00	2	64.90	65.10	-2	3,711	-0.05%
2020/05/12	3	65.67	2	66.90	65.40	1	3,719	0.03%
2020/05/11	3	65.97	1	65.80	65.60	2	3,681	0.05%
2020/05/08	2	67.55	0	0.00	66.90	2	3,618	0.06%
2020/05/07	5	65.90	8	66.73	68.50	-3	3,480	-0.09%
2020/05/06	0	0.00	3	64.83	63.60	-3	3,332	-0.09%
2020/05/05	3	64.23	2	64.90	64.30	1	3,292	0.03%
2020/05/04	10	63.04	56	63.77	63.60	-46	3,234	-1.42%
2020/04/30	19	63.57	6	64.12	64.70	13	3,185	0.41%
2020/04/29	39	62.23	2	62.60	62.00	37	3,067	1.21%
2020/04/28	3	61.00	4	60.15	61.00	-1	2,958	-0.03%
2020/04/27	1	56.30	1	56.60	56.60	0	2,789	0.00%
2020/04/23	0	0.00	1	55.00	54.60	-1	2,753	-0.04%
2020/04/22	1	52.80	0	0.00	53.50	1	2,717	0.04%
2020/04/21	1	52.80	21	52.45	52.80	-20	2,683	-0.75%
2020/04/17	15	57.05	0	0.00	55.80	15	2,571	0.58%
2020/04/16	6	58.50	0	0.00	59.70	6	2,489	0.24%
2020/04/15	3	58.30	0	0.00	58.20	3	2,439	0.12%
2020/04/14	0	0.00	33	58.83	60.00	-33	2,385	-1.38%
2020/04/13	15	58.40	11	56.64	56.50	4	2,306	0.17%
2020/04/10	6	54.82	0	0.00	55.90	6	2,201	0.27%
2020/04/09	6	55.15	6	54.85	55.80	0	2,171	0.00%
2020/04/08	15	53.13	6	53.77	56.00	9	2,142	0.42%
2020/04/07	0	0.00	2	49.90	51.40	-2	2,035	-0.10%
2020/04/06	0	0.00	53	47.35	47.00	-53	1,976	-2.68%
2020/03/31	10	46.65	0	0.00	46.90	10	1,972	0.51%
2020/03/30	0	0.00	1	43.80	44.70	-1	1,935	-0.05%
2020/03/27	46	43.83	1	45.90	44.00	45	1,912	2.35%
2020/03/26	10	42.20	2	42.95	43.30	8	1,835	0.44%
2020/03/24	0	0.00	1	35.80	35.85	-1	1,729	-0.06%
2020/03/23	1	32.70	0	0.00	32.60	1	1,732	0.06%
2020/03/18	1	36.30	0	0.00	35.00	1	1,817	0.06%
2020/03/16	4	38.10	4	39.11	36.40	0	1,790	0.00%
2020/03/13	3	36.57	3	37.35	37.95	0	1,771	0.00%
2020/03/12	5	42.17	7	41.59	40.25	-2	1,742	-0.11%
2020/03/10	5	46.66	5	47.00	47.75	0	1,714	0.00%
2020/03/05	3	53.10	5	53.04	52.80	-2	1,678	-0.12%
2020/03/04	1	51.00	1	51.00	50.70	0	1,716	0.00%
2020/03/03	6	53.98	4	53.23	52.70	2	1,705	0.12%
2020/03/02	4	54.15	4	53.55	52.40	0	1,703	0.00%
2020/02/27	7	59.41	11	60.12	55.70	-4	1,676	-0.24%
2020/02/26	7	58.66	6	60.37	61.00	1	1,588	0.06%
2020/02/21	0	0.00	1	56.50	55.30	-1	1,711	-0.06%
2020/02/19	2	57.60	1	56.90	56.90	1	1,817	0.06%
2020/02/18	5	57.00	0	0.00	57.20	5	1,875	0.27%
2020/02/14	3	58.10	0	0.00	58.60	3	2,300	0.13%
2020/02/10	1	56.10	1	55.90	55.80	0	2,627	0.00%
2020/02/03	4	54.63	2	55.65	56.00	2	2,905	0.07%
2020/01/30	1	61.20	0	0.00	61.20	1	2,972	0.03%
2020/01/14	0	0.00	4	68.48	68.90	-4	3,405	-0.12%
2020/01/13	2	68.40	2	68.95	68.80	0	3,467	0.00%
2020/01/08	1	66.20	5	65.14	65.50	-4	3,880	-0.10%
2020/01/07	8	67.35	3	67.23	66.30	5	4,145	0.12%
2020/01/02	4	71.23	29	70.84	71.30	-25	4,338	-0.58%
2019/12/31	4	70.00	1	69.70	69.80	3	4,600	0.07%
2019/12/30	6	69.82	5	70.00	69.70	1	4,824	0.02%
2019/12/27	2	68.70	0	0.00	68.80	2	4,959	0.04%
2019/12/26	2	70.90	7	70.50	70.00	-5	4,967	-0.10%
2019/12/25	0	0.00	12	69.50	69.90	-12	4,939	-0.24%
2019/12/23	2	69.00	2	67.85	67.10	0	4,952	0.00%
2019/12/20	0	0.00	1	67.40	67.50	-1	4,950	-0.02%
2019/12/18	0	0.00	2	68.20	67.90	-2	5,001	-0.04%
2019/12/17	4	70.48	7	69.83	69.30	-3	5,055	-0.06%
2019/12/16	7	69.14	7	69.37	69.10	0	5,045	0.00%
2019/12/13	3	67.20	3	66.27	66.90	0	5,034	0.00%
2019/12/12	1	67.50	1	66.90	67.00	0	5,167	0.00%
2019/12/11	0	0.00	2	67.65	67.00	-2	5,200	-0.04%
2019/12/10	3	68.77	3	68.17	67.90	0	5,279	0.00%
2019/12/09	2	69.30	3	69.10	68.40	-1	5,358	-0.02%
2019/12/06	4	68.80	4	68.80	68.40	0	5,432	0.00%
2019/12/05	12	67.86	4	67.95	68.00	8	5,523	0.14%
2019/12/04	5	67.32	5	66.80	67.00	0	5,722	0.00%
2019/12/03	2	67.40	0	0.00	67.00	2	5,912	0.03%
2019/12/02	4	67.93	1	69.00	67.90	3	5,915	0.05%
2019/11/29	6	68.70	4	67.95	67.00	2	5,902	0.03%
2019/11/28	1	66.20	1	67.00	67.00	0	5,850	0.00%
2019/11/27	7	67.20	8	66.69	66.40	-1	5,873	-0.02%
2019/11/26	2	67.50	3	67.50	66.90	-1	5,885	-0.02%
2019/11/25	3	67.27	4	66.33	67.00	-1	5,917	-0.02%
2019/11/22	5	66.70	5	66.30	66.00	0	5,943	0.00%
2019/11/21	4	65.45	5	66.02	66.50	-1	5,967	-0.02%
2019/11/20	2	66.90	1	67.30	65.50	1	5,980	0.02%
2019/11/18	14	71.01	4	70.55	71.10	10	6,028	0.17%
2019/11/15	6	72.38	6	72.70	72.90	0	6,208	0.00%
2019/11/14	3	72.07	2	71.25	71.30	1	6,279	0.02%
2019/11/13	5	75.30	1	74.20	71.60	4	6,309	0.06%
2019/11/12	6	72.08	6	73.65	76.30	0	5,966	0.00%
2019/11/11	3	70.30	1	70.00	69.40	2	5,812	0.03%
2019/11/08	2	71.40	12	70.41	71.80	-10	5,794	-0.17%
2019/11/07	3	69.63	1	69.00	68.40	2	5,753	0.03%
2019/11/06	4	72.10	1	71.00	71.00	3	5,755	0.05%
2019/11/05	4	71.40	6	71.13	71.00	-2	5,742	-0.03%
2019/11/04	2	70.90	2	70.35	70.70	0	5,714	0.00%
2019/11/01	4	70.70	3	69.80	70.40	1	5,671	0.02%
2019/10/31	0	0.00	5	66.40	66.10	-5	5,581	-0.09%
2019/10/30	5	67.86	0	0.00	67.40	5	5,579	0.09%
2019/10/29	1	66.50	3	67.50	67.90	-2	5,573	-0.04%
2019/10/25	3	69.07	4	70.80	69.30	-1	5,519	-0.02%
2019/10/24	0	0.00	1	70.80	70.00	-1	5,462	-0.02%
2019/10/23	2	70.55	0	0.00	70.60	2	5,442	0.04%
2019/10/22	0	0.00	1	72.00	71.70	-1	5,363	-0.02%
2019/10/17	2	72.00	0	0.00	72.50	2	5,170	0.04%
2019/10/16	2	72.50	0	0.00	73.20	2	5,059	0.04%
2019/10/15	1	68.00	0	0.00	71.30	1	4,887	0.02%
2019/10/09	6	58.13	5	58.50	59.00	1	4,675	0.02%
2019/10/08	4	60.60	5	60.68	59.70	-1	4,651	-0.02%
2019/10/07	8	62.80	5	63.40	60.50	3	4,646	0.06%
2019/10/04	3	58.77	1	59.90	60.30	2	4,391	0.05%
2019/10/02	5	54.30	1	54.20	54.20	4	4,071	0.10%
2019/09/20	1	52.20	2	52.60	52.30	-1	4,003	-0.02%
2019/09/19	2	51.30	0	0.00	51.40	2	3,970	0.05%
2019/09/18	0	0.00	1	51.80	52.00	-1	4,028	-0.02%
2019/09/17	1	51.00	4	50.80	50.30	-3	4,031	-0.07%
2019/09/16	0	0.00	4	55.60	55.40	-4	4,010	-0.10%
2019/09/10	0	0.00	5	56.00	54.20	-5	3,849	-0.13%
2019/09/09	2	56.50	20	54.00	56.50	-18	3,764	-0.48%
2019/09/06	11	52.71	0	0.00	54.80	11	3,642	0.30%
2019/09/05	20	51.68	3	51.70	51.80	17	3,431	0.50%
2019/08/29	1	47.70	0	0.00	47.05	1	3,158	0.03%
2019/08/28	2	46.50	0	0.00	47.05	2	3,126	0.06%
2019/08/27	2	46.70	2	49.00	48.10	0	3,077	0.00%
2019/08/23	0	0.00	1	49.45	48.20	-1	2,992	-0.03%
2019/08/22	1	48.80	48	49.78	49.70	-47	2,932	-1.60%
2019/08/21	4	47.55	0	0.00	47.55	4	2,797	0.14%
2019/08/20	44	46.75	0	0.00	46.55	44	2,726	1.61%
2019/06/11	0	0.00	1	33.30	32.80	-1	3,008	-0.03%
2019/04/26	0	0.00	1	41.20	40.15	-1	2,992	-0.03%
2019/04/25	1	42.95	0	0.00	40.50	1	2,833	0.04%
2019/04/24	2	46.20	2	44.95	44.70	0	2,682	0.00%
2019/04/19	2	62.40	1	54.20	54.20	1	2,378	0.04%
2019/04/16	0	0.00	8	58.00	59.40	-8	2,308	-0.35%
2019/04/15	0	0.00	1	55.00	58.80	-1	2,311	-0.04%
2019/04/08	0	0.00	0.1	55.30	55.60	-0.1	2,254	0.00%
2019/04/02	8	55.60	3	54.43	55.80	5	2,310	0.22%
2019/04/01	9	54.64	8	56.50	56.50	1	2,319	0.04%
2019/03/29	1	51.70	8	52.05	53.20	-7	2,218	-0.32%
2019/03/27	16	43.39	6	44.00	44.00	10	2,028	0.49%
2019/03/26	0	0.00	15	40.94	41.10	-15	1,924	-0.78%
2019/03/25	15	38.48	0	0.00	39.25	15	1,870	0.80%
2019/03/22	0	0.00	65	39.00	39.75	-65	1,831	-3.55%
2019/03/19	65	36.02	0	0.00	35.95	65	1,694	3.84%
2019/02/26	0	0.00	6	30.95	30.95	-6	1,345	-0.45%
2019/02/25	0	0.00	6	31.00	31.00	-6	1,324	-0.45%
2019/02/19	12	31.58	0	0.00	31.00	12	1,215	0.99%
2019/01/17	0	0.00	1	28.50	28.60	-1	883	-0.11%
2019/01/11	0	0.00	3	29.90	29.70	-3	802	-0.37%
2019/01/10	5	30.28	1	29.70	30.20	4	780	0.51%
2018/12/26	0	0.00	4	29.00	29.40	-4	401	-1.00%
2018/12/25	1	27.65	0	0.00	28.90	1	348	0.29%
2018/12/24	3	28.90	0	0.00	29.20	3	301	0.99%
2018/12/22	2	26.63	2	27.40	27.40	0	195	0.00%