明安 (8938)-元富-林園券商分點個股進出

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

明安

(8938)

可現股當沖

股價
75.1
漲跌
--
漲幅
0.00%
成交量
200張
產業
上櫃運動休閒類股
222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

明安 (8938)籌碼相關－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/11/21	5	75.30	0	0.00	75.10	5	153	3.25%
2024/11/19	1	75.70	0	0.00	75.70	1	151	0.66%
2024/11/15	1	76.90	0	0.00	76.70	1	144	0.69%
2024/11/07	5	81.30	0	0.00	80.40	5	133	3.74%
2024/10/29	0	0.00	15	79.05	79.80	-15	168	-8.90%
2024/10/04	15	81.30	0	0.00	81.10	15	206	7.25%
2024/08/16	0	0.00	1	84.90	84.30	-1	354	-0.28%
2024/08/09	1	83.40	1	83.50	83.10	0	369	0.00%
2024/08/08	0	0.00	10	83.30	83.50	-10	373	-2.68%
2024/07/15	0	0.00	5	83.70	83.90	-5	492	-1.02%
2024/07/10	0	0.00	1	82.00	82.20	-1	529	-0.19%
2024/07/05	1	81.10	0	0.00	81.50	1	537	0.19%
2024/06/27	1	83.70	0	0.00	82.50	1	535	0.19%
2024/06/20	0	0.00	18	83.00	82.90	-18	541	-3.33%
2024/06/11	0	0.00	2	86.00	85.30	-2	537	-0.37%
2024/06/07	0	0.00	1	87.00	86.70	-1	534	-0.19%
2024/06/06	0	0.00	5	85.50	85.10	-5	528	-0.95%
2024/05/28	1	85.00	0	0.00	86.50	1	506	0.20%
2024/05/27	5	85.10	1	86.10	86.30	4	498	0.80%
2024/05/23	0	0.00	5	82.00	81.80	-5	475	-1.05%
2024/05/10	5	83.20	5.2	82.05	83.50	-0.2	437	-0.05%
2024/05/09	5	80.60	0	0.00	80.10	5	392	1.27%
2024/05/08	5	77.80	0.1	78.60	79.20	4.9	370	1.32%
2024/05/02	0	0.00	1	75.10	76.00	-1	333	-0.30%
2024/04/24	0	0.00	5	75.80	75.20	-5	300	-1.66%
2024/04/18	0	0.00	1	77.20	77.30	-1	275	-0.36%
2024/04/17	0	0.00	3	76.50	77.90	-3	270	-1.11%
2024/04/16	3	74.90	0	0.00	74.50	3	254	1.18%
2024/03/14	1	73.20	0	0.00	73.10	1	210	0.47%
2024/03/13	1	73.40	0	0.00	73.30	1	208	0.48%
2024/03/04	1	73.80	0	0.00	73.50	1	209	0.48%
2024/02/26	5	76.70	0	0.00	75.00	5	213	2.34%
2024/02/23	1	75.90	0	0.00	76.30	1	209	0.48%
2024/02/22	1	73.70	0	0.00	75.80	1	205	0.49%
2024/02/20	1	73.00	0	0.00	73.00	1	195	0.51%
2024/02/19	0	0.00	1	72.80	73.30	-1	197	-0.51%
2024/01/29	1	71.90	0	0.00	71.90	1	232	0.43%
2024/01/16	0	0.00	3	72.57	72.30	-3	263	-1.14%
2023/12/22	1	73.40	0	0.00	73.30	1	460	0.22%
2023/12/14	0	0.00	1	72.50	72.40	-1	649	-0.15%
2023/12/11	0	0.00	1	72.10	71.70	-1	654	-0.15%
2023/12/04	0	0.00	5	72.78	73.00	-5	652	-0.77%
2023/11/24	4	70.20	0	0.00	69.90	4	661	0.60%
2023/11/16	1	68.50	0	0.00	68.90	1	672	0.15%
2023/11/13	1	68.90	0	0.00	69.00	1	675	0.15%
2023/11/08	1	67.80	1	69.40	69.70	0	674	0.00%
2023/11/01	1	65.10	0	0.00	65.50	1	676	0.15%
2023/10/31	1	66.30	0	0.00	66.30	1	675	0.15%
2023/10/30	7	67.47	0	0.00	67.60	7	674	1.04%
2023/10/26	0	0.00	9	67.30	66.70	-9	683	-1.32%
2023/10/24	1	66.60	0	0.00	66.80	1	685	0.15%
2023/10/20	0	0.00	1	65.30	66.10	-1	700	-0.14%
2023/10/13	9	69.40	0	0.00	68.80	9	722	1.25%
2023/10/12	1	69.60	0	0.00	69.50	1	728	0.14%
2023/10/06	3	72.93	0	0.00	72.90	3	797	0.38%
2023/10/05	15	70.94	2	70.90	70.90	13	817	1.59%
2023/10/04	0	0.00	1	70.30	70.20	-1	814	-0.12%
2023/09/28	0	0.00	9	68.23	70.40	-9	794	-1.13%
2023/09/27	4	66.85	5	66.50	66.70	-1	755	-0.13%
2023/09/26	11	66.99	8	68.49	69.00	3	707	0.42%
2023/09/20	1	76.50	0	0.00	76.90	1	545	0.18%
2023/09/19	3	77.30	0	0.00	77.70	3	544	0.55%
2023/09/18	1.1	77.05	0	0.00	77.20	1.1	542	0.20%
2023/09/11	0	0.00	2	74.35	75.00	-2	561	-0.36%
2023/09/06	0	0.00	1	76.10	76.10	-1	597	-0.17%
2023/09/05	0	0.00	1	77.20	77.00	-1	621	-0.16%
2023/09/04	1	76.30	0	0.00	76.90	1	646	0.15%
2023/09/01	0	0.00	1	76.30	76.80	-1	649	-0.15%
2023/08/31	1	75.70	0	0.00	75.80	1	651	0.15%
2023/08/25	0	0.00	1	71.20	71.50	-1	644	-0.16%
2023/08/22	2	70.60	0	0.00	71.10	2	654	0.31%
2023/08/15	1	71.90	0	0.00	71.50	1	681	0.15%
2023/08/14	2	71.00	7	71.44	70.80	-5	689	-0.73%
2023/08/11	4	73.00	0	0.00	72.30	4	686	0.58%
2023/08/10	1	74.50	0	0.00	74.10	1	679	0.15%
2023/08/09	2	75.60	1	75.60	75.60	1	674	0.15%
2023/08/08	2	76.80	0	0.00	76.40	2	680	0.29%
2023/08/07	1	77.60	0	0.00	77.70	1	698	0.14%
2023/08/04	1	78.10	0	0.00	78.20	1	741	0.13%
2023/08/02	1	78.50	0	0.00	78.40	1	744	0.13%
2023/07/31	1	78.80	0	0.00	78.50	1	746	0.13%
2023/07/26	0	0.00	3	78.60	78.60	-3	753	-0.40%
2023/07/25	0	0.00	2	80.00	79.90	-2	753	-0.27%
2023/07/18	2	81.60	0	0.00	81.60	2	768	0.26%
2023/07/17	11	82.58	6	82.52	82.50	5	774	0.65%
2023/07/13	6	84.42	4	83.50	84.00	2	771	0.26%
2023/07/12	0	0.00	2.1	81.21	81.80	-2.1	730	-0.29%
2023/07/11	1	79.00	0	0.00	79.00	1	712	0.14%
2023/07/06	1	79.80	0	0.00	79.20	1	772	0.13%
2023/07/04	0	0.00	1	80.30	80.10	-1	761	-0.13%
2023/06/30	1	79.10	1	78.80	79.50	0	768	0.00%
2023/06/28	1	77.70	0	0.00	77.70	1	808	0.12%
2023/06/19	1	78.90	0	0.00	78.70	1	962	0.10%
2023/06/16	1	77.50	0	0.00	77.70	1	971	0.10%
2023/06/15	1	77.50	0	0.00	77.70	1	984	0.10%
2023/06/12	4	77.55	1	76.90	76.90	3	1,066	0.28%
2023/06/09	5	79.46	2	79.65	79.70	3	1,055	0.28%
2023/06/08	3	80.47	0	0.00	81.30	3	1,055	0.28%
2023/06/07	0.1	79.10	0	0.00	78.70	0.1	1,062	0.00%
2023/06/06	2	78.70	0	0.00	78.70	2	1,090	0.18%
2023/05/19	0.1	80.60	2	80.70	80.20	-2	1,710	-0.11%
2023/05/18	0	0.00	0.1	79.90	79.40	-0.1	1,709	-0.01%
2023/05/12	0	0.00	2	79.50	78.60	-2	1,737	-0.12%
2023/05/11	0.1	79.18	0	0.00	78.90	0.1	1,748	0.01%
2023/05/10	1	81.80	0	0.00	81.60	1	1,727	0.06%
2023/05/05	1	89.10	0	0.00	88.90	1	1,721	0.06%
2023/05/03	0	0.00	2	88.70	88.60	-2	1,733	-0.12%
2023/05/02	1	89.50	0	0.00	89.50	1	1,733	0.06%
2023/04/28	2	90.50	0	0.00	90.40	2	1,734	0.12%
2023/04/26	0	0.00	1	88.10	89.20	-1	1,726	-0.06%
2023/04/25	0.1	87.90	0	0.00	87.50	0.1	1,724	0.01%
2023/04/24	1	89.80	0	0.00	89.70	1	1,722	0.06%
2023/04/19	2	93.35	1	93.00	93.00	1	1,751	0.06%
2023/04/17	2	94.95	0	0.00	94.90	2	1,747	0.11%
2023/04/14	1	93.90	0	0.00	93.50	1	1,731	0.06%
2023/04/12	3	95.40	0	0.00	95.10	3	1,711	0.18%
2023/04/11	1	95.20	0	0.00	95.00	1	1,698	0.06%
2023/04/07	0	0.00	1	98.70	98.60	-1	1,654	-0.06%
2023/04/06	0	0.00	1	98.70	98.60	-1	1,649	-0.06%
2023/03/31	1	100.00	0	0.00	99.40	1	1,641	0.06%
2023/03/30	1	99.00	1	100.00	100.00	0	1,627	0.00%
2023/03/29	1	98.10	1	98.20	98.30	0	1,611	0.00%
2023/03/28	2	107.00	0	0.00	107.00	2	1,585	0.13%
2023/03/27	1	109.00	0	0.00	109.00	1	1,541	0.06%
2023/03/24	1	110.50	1	109.50	109.50	0	1,513	0.00%
2023/03/23	0	0.00	3	109.50	109.50	-3	1,474	-0.20%
2023/03/20	1	111.00	1	111.00	110.00	0	1,445	0.00%
2023/03/17	4	107.75	0	0.00	108.00	4	1,440	0.28%
2023/03/07	0	0.00	9	116.22	115.50	-9	1,300	-0.69%
2023/03/02	1	113.00	1	113.50	115.50	0	1,186	0.00%
2023/03/01	3	112.00	0	0.00	111.00	3	1,085	0.28%
2023/02/24	2	108.75	12	109.92	111.50	-10	986	-1.01%
2023/02/23	13	99.97	8.4	100.83	102.50	4.6	822	0.56%
2023/02/22	0	0.00	2	96.15	97.20	-2	757	-0.26%
2023/02/17	0	0.00	5	94.98	95.00	-5	743	-0.67%
2023/02/16	1	95.10	0	0.00	95.10	1	741	0.13%
2023/02/10	3	98.00	0	0.00	96.50	3	791	0.38%
2023/02/09	0	0.00	2	98.85	99.10	-2	779	-0.26%
2023/02/06	0	0.00	1	97.20	95.80	-1	765	-0.13%
2023/02/03	1	98.20	0	0.00	96.60	1	760	0.13%
2023/02/02	1	98.30	0	0.00	98.40	1	738	0.14%
2023/01/16	1	98.00	0	0.00	98.00	1	728	0.14%
2023/01/11	2	100.00	0	0.00	100.00	2	726	0.28%
2023/01/10	0	0.00	2.5	99.10	99.50	-2.5	730	-0.34%
2023/01/05	0	0.00	1	96.80	96.90	-1	685	-0.15%
2022/12/29	1	91.90	1	93.10	93.60	0	688	0.00%
2022/12/22	1	95.40	0	0.00	95.20	1	718	0.14%
2022/12/20	2	95.50	1	94.40	93.90	1	736	0.14%
2022/12/12	1	99.00	1	98.30	98.30	0	791	0.00%
2022/12/09	1	102.00	1	100.50	100.50	0	785	0.00%
2022/12/08	2	102.50	1	103.00	102.50	1	777	0.13%
2022/12/07	2	101.30	1	100.50	100.50	1	771	0.13%
2022/12/02	4	101.50	5	102.20	102.00	-1	772	-0.13%
2022/12/01	1	98.90	2	99.25	99.50	-1	784	-0.13%
2022/11/22	6	99.00	6	98.40	98.50	0	1,242	0.00%
2022/11/21	0	0.00	10	98.11	99.70	-10	1,247	-0.80%
2022/11/18	9	96.33	0	0.00	96.30	9	1,240	0.73%
2022/11/16	0	0.00	19	98.33	98.20	-19	1,257	-1.51%
2022/11/14	1	97.20	1	97.70	97.80	0	1,276	0.00%
2022/11/11	3	98.43	3	98.07	97.70	0	1,280	0.00%
2022/11/09	2	97.05	3	97.50	97.40	-1	1,272	-0.08%
2022/11/08	1	97.10	1	98.20	96.50	0	1,275	0.00%
2022/11/03	0	0.00	1	97.40	97.00	-1	1,282	-0.08%
2022/11/02	0	0.00	1	98.00	97.10	-1	1,311	-0.08%
2022/11/01	0	0.00	3	95.40	95.40	-3	1,335	-0.22%
2022/10/28	1	91.90	0	0.00	91.10	1	1,370	0.07%
2022/10/27	1	93.00	3	92.87	92.90	-2	1,371	-0.15%
2022/10/25	1	90.40	1	89.00	89.00	0	1,373	0.00%
2022/10/24	1	89.80	2	90.45	90.10	-1	1,376	-0.07%
2022/10/21	2	89.40	0	0.00	89.20	2	1,378	0.15%
2022/10/19	1	90.80	0	0.00	90.50	1	1,378	0.07%
2022/10/18	0	0.00	1	91.40	91.10	-1	1,367	-0.07%
2022/10/17	1	88.00	0	0.00	88.00	1	1,349	0.07%
2022/10/14	0	0.00	1	88.60	88.30	-1	1,346	-0.07%
2022/10/13	2	85.95	0	0.00	84.80	2	1,348	0.15%
2022/10/12	0	0.00	3	88.67	88.60	-3	1,341	-0.22%
2022/10/11	4	88.60	1	89.50	87.50	3	1,340	0.22%
2022/10/07	1	91.10	0	0.00	91.10	1	1,327	0.08%
2022/10/06	1	90.80	1	90.70	90.70	0	1,327	0.00%
2022/10/05	1	92.10	0	0.00	91.40	1	1,327	0.08%
2022/10/04	1	91.90	0	0.00	93.00	1	1,325	0.08%
2022/09/28	12	90.93	1	89.00	89.00	11	1,330	0.83%
2022/09/27	2	93.15	3	94.37	94.30	-1	1,325	-0.08%
2022/09/26	12	92.84	2	93.65	92.60	10	1,324	0.76%
2022/09/23	2	98.45	0	0.00	97.50	2	1,323	0.15%
2022/09/22	6	99.97	1	98.70	101.00	5	1,324	0.38%
2022/09/20	0	0.00	12	102.33	101.50	-12	1,312	-0.91%
2022/09/19	12	99.53	1	97.70	97.10	11	1,295	0.85%
2022/09/15	0	0.00	1	105.00	103.50	-1	1,301	-0.08%
2022/09/12	1	105.00	1	105.50	105.00	0	1,340	0.00%
2022/09/08	1	105.00	1	105.00	105.00	0	1,341	0.00%
2022/09/07	4	102.00	4	103.00	103.50	0	1,336	0.00%
2022/09/06	1	107.00	1	107.00	107.00	0	1,304	0.00%
2022/09/05	1	114.00	0	0.00	105.00	1	1,249	0.08%
2022/09/01	1	105.50	0	105.00	104.50	1	1,076	0.09%
2022/08/30	0	0.00	12	99.97	100.00	-12	978	-1.23%
2022/08/26	0	0.00	2	95.30	95.00	-2	924	-0.22%
2022/08/24	1	92.70	1	93.40	93.20	0	938	0.00%
2022/08/17	0	0.00	1	90.40	90.70	-1	966	-0.10%
2022/08/15	7	90.59	6	88.30	88.00	1	982	0.10%
2022/08/12	1	91.50	2	90.90	91.70	-1	990	-0.10%
2022/08/09	0	0.00	1	90.10	89.70	-1	1,297	-0.08%
2022/07/20	0	0.00	1	81.00	79.80	-1	1,506	-0.07%
2022/07/06	1	75.00	1	75.00	74.60	0	1,625	0.00%
2022/07/04	1	72.80	0	0.00	73.30	1	1,632	0.06%
2022/06/24	0	0.00	1	79.60	79.70	-1	1,618	-0.06%
2022/06/22	2	74.45	2	73.60	73.50	0	1,583	0.00%
2022/06/21	2	80.55	0	0.00	80.60	2	1,560	0.13%
2022/06/20	2	81.10	1	79.00	79.00	1	1,538	0.06%
2022/06/17	2	83.10	0	0.00	82.50	2	1,511	0.13%
2022/06/16	1	85.30	1	84.20	84.20	0	1,489	0.00%
2022/06/13	2	87.10	1	87.00	87.00	1	1,479	0.07%
2022/06/08	3	90.57	1	91.00	90.00	2	1,467	0.14%
2022/06/06	11	93.79	1	93.60	93.60	10	1,445	0.69%
2022/06/02	1	94.80	2	94.60	94.50	-1	1,446	-0.07%
2022/06/01	0	0.00	1	94.00	92.10	-1	1,453	-0.07%
2022/05/30	1	91.70	0	0.00	91.70	1	1,436	0.07%
2022/05/26	1	90.90	0	0.00	91.00	1	1,447	0.07%
2022/05/25	0	0.00	1	92.30	95.20	-1	1,426	-0.07%
2022/05/24	3	91.83	1	91.20	90.80	2	1,400	0.14%
2022/05/23	2	92.60	2	93.90	93.10	0	1,380	0.00%
2022/05/19	6	94.17	6	95.10	96.20	0	1,353	0.00%
2022/05/18	0	0.00	1	95.50	95.90	-1	1,286	-0.08%
2022/05/17	0	0.00	3	94.50	93.90	-3	1,099	-0.27%
2022/05/16	2	87.90	13	88.48	88.30	-11	1,029	-1.07%
2022/05/13	11	87.60	0	0.00	87.90	11	1,029	1.07%
2022/05/12	3	87.63	3	87.73	87.60	0	1,042	0.00%
2022/05/11	5	87.52	5	88.76	88.90	0	1,040	0.00%
2022/05/10	1	85.70	1	86.30	86.80	0	1,028	0.00%
2022/05/09	3	87.07	2	89.75	86.50	1	1,059	0.09%
2022/05/03	0	0.00	1	86.50	87.80	-1	1,051	-0.10%
2022/04/28	1	85.20	0	0.00	85.00	1	1,044	0.10%
2022/04/26	0	0.00	1	89.50	86.40	-1	997	-0.10%
2022/04/22	0	0.00	12	89.51	89.70	-12	929	-1.29%
2022/04/21	0	0.00	2	88.20	88.40	-2	886	-0.23%
2022/04/14	1	82.90	0	0.00	83.10	1	810	0.12%
2022/04/13	0	0.00	2	83.50	84.40	-2	806	-0.25%
2022/03/31	0	0.00	3	78.50	78.70	-3	751	-0.40%
2022/03/25	0	0.00	1	78.30	78.40	-1	746	-0.13%
2022/03/10	3	77.90	3	79.00	77.40	0	718	0.00%
2022/03/08	3	76.87	0	0.00	75.10	3	696	0.43%
2022/03/07	1	78.50	0	0.00	78.30	1	684	0.15%
2022/02/25	0	0.00	1	83.60	84.40	-1	623	-0.16%
2022/02/21	0	0.00	2	87.00	87.60	-2	610	-0.33%
2022/02/16	1	83.80	0	0.00	84.30	1	589	0.17%
2022/02/15	1	84.50	0	0.00	83.60	1	586	0.17%
2022/02/07	0	0.00	1	81.00	83.00	-1	458	-0.22%
2022/01/26	0	0.00	4	80.58	80.00	-4	428	-0.93%
2022/01/25	0	0.00	1	77.40	77.10	-1	383	-0.26%
2022/01/24	1	77.00	1	77.20	76.80	0	389	0.00%
2022/01/20	1	73.50	0	0.00	73.70	1	407	0.25%
2022/01/07	1	76.30	1	75.60	75.60	0	440	0.00%
2021/12/30	0	0.00	1	75.00	75.00	-1	439	-0.23%
2021/12/16	1	74.80	0	0.00	74.80	1	619	0.16%
2021/12/14	1	76.00	1	75.30	75.30	0	635	0.00%
2021/12/13	0	0.00	1	76.70	76.70	-1	645	-0.16%
2021/12/07	1	75.30	41	76.55	75.90	-40	697	-5.73%
2021/12/02	10	74.30	0	0.00	73.90	10	726	1.38%
2021/12/01	2	74.60	0	0.00	74.60	2	742	0.27%
2021/11/30	15	75.53	2	75.50	75.60	13	751	1.73%
2021/11/29	1	74.90	0	0.00	75.50	1	777	0.13%
2021/11/26	5	76.00	1	76.00	76.00	4	808	0.49%
2021/11/24	11	76.20	2	76.55	76.10	9	878	1.02%
2021/11/23	1	76.50	1	76.30	76.30	0	914	0.00%
2021/11/22	2	75.90	1	76.70	76.80	1	937	0.11%
2021/11/19	2	76.05	1	76.20	76.70	1	953	0.10%
2021/11/16	2	76.60	0	0.00	76.80	2	995	0.20%
2021/11/08	1	78.50	0	0.00	78.30	1	1,274	0.08%
2021/11/05	1	78.80	1	78.80	78.80	0	1,339	0.00%
2021/11/02	2	78.15	0	0.00	78.30	2	1,539	0.13%
2021/11/01	0	0.00	4	79.45	81.50	-4	1,771	-0.23%
2021/10/29	1	79.00	0	0.00	79.00	1	1,919	0.05%
2021/10/28	0	0.00	2	79.50	79.90	-2	1,952	-0.10%
2021/10/20	0	0.00	1	76.20	76.20	-1	1,953	-0.05%
2021/10/14	3	74.10	3	74.80	74.90	0	2,007	0.00%
2021/10/07	0	0.00	10	75.60	75.80	-10	2,059	-0.49%
2021/10/06	0	0.00	1	76.00	75.00	-1	2,077	-0.05%
2021/10/05	0	0.00	1	74.70	74.90	-1	2,104	-0.05%
2021/10/04	0	0.00	5	75.24	75.30	-5	2,183	-0.23%
2021/09/30	0	0.00	1	78.20	77.90	-1	2,254	-0.04%
2021/09/29	2	76.85	3	78.03	77.00	-1	2,262	-0.04%
2021/09/28	1	76.40	3	77.73	77.40	-2	2,266	-0.09%
2021/09/23	1	74.00	1	75.60	76.80	0	2,293	0.00%
2021/09/22	1	72.80	10	72.73	72.00	-9	2,269	-0.40%
2021/09/15	0	0.00	2	74.60	75.50	-2	2,377	-0.08%
2021/09/14	0	0.00	2	74.80	75.10	-2	2,402	-0.08%
2021/09/13	1	72.60	1	75.10	74.50	0	2,459	0.00%
2021/09/10	4	71.90	0	0.00	71.50	4	2,505	0.16%
2021/09/09	0	0.00	3	72.70	72.50	-3	2,523	-0.12%
2021/09/08	0	0.00	2	73.10	73.20	-2	2,570	-0.08%
2021/09/06	3	73.93	0	0.00	73.70	3	2,693	0.11%
2021/09/02	1	76.10	1	76.00	76.00	0	2,853	0.00%
2021/09/01	5	78.04	0	0.00	78.00	5	2,920	0.17%
2021/08/31	2	77.00	0	0.00	77.50	2	2,956	0.07%
2021/08/27	0	0.00	15	75.38	77.20	-15	3,158	-0.47%
2021/08/26	5	76.40	5	75.48	75.20	0	3,145	0.00%
2021/08/25	15	75.07	0	0.00	75.50	15	3,194	0.47%
2021/08/24	2	74.60	0	0.00	74.80	2	3,241	0.06%
2021/08/23	2	76.35	1	76.50	76.40	1	3,256	0.03%
2021/08/20	1	76.30	2	76.70	76.10	-1	3,268	-0.03%
2021/08/19	3	76.63	0	0.00	75.60	3	3,299	0.09%
2021/08/18	9	77.88	8	78.70	79.50	1	3,313	0.03%
2021/08/16	2	83.00	10	82.41	82.60	-8	3,394	-0.24%
2021/08/13	7	87.23	1	84.90	84.80	6	3,386	0.18%
2021/08/12	2	92.00	3	91.27	93.00	-1	3,318	-0.03%
2021/08/11	5	88.44	5	90.16	89.00	0	3,295	0.00%
2021/08/10	36	89.47	3	87.17	87.20	33	3,252	1.01%
2021/08/09	1	90.10	7.2	91.12	90.00	-6.2	3,246	-0.19%
2021/08/06	1	88.80	9	89.51	90.80	-8	3,236	-0.25%
2021/08/05	26	90.33	21	88.25	88.50	5	3,198	0.16%
2021/08/04	0	0.00	5	86.66	87.50	-5	2,991	-0.17%
2021/08/03	0	0.00	10	79.82	81.50	-10	2,896	-0.35%
2021/07/29	2	76.50	0	0.00	76.50	2	3,064	0.07%
2021/07/28	1	72.00	0	0.00	72.70	1	3,114	0.03%
2021/07/27	5	78.90	0	0.00	78.50	5	3,172	0.16%
2021/07/23	5	82.40	51	81.94	81.30	-46	3,321	-1.38%
2021/07/21	43	77.89	2	78.20	77.80	41	3,688	1.11%
2021/07/20	2	78.65	3	78.83	78.90	-1	3,736	-0.03%
2021/07/14	1	79.00	0	0.00	81.30	1	3,835	0.03%
2021/07/13	1	81.50	0	0.00	80.50	1	3,837	0.03%
2021/07/12	1	80.00	0	0.00	79.90	1	3,859	0.03%
2021/07/09	9	81.58	0	0.00	81.00	9	3,876	0.23%
2021/07/07	1	86.30	1	86.90	86.40	0	3,832	0.00%
2021/07/06	0	0.00	36	85.06	84.50	-36	3,817	-0.94%
2021/07/05	32	83.53	0	0.00	83.50	32	3,852	0.83%
2021/07/02	10	82.42	8	83.18	84.00	2	3,977	0.05%
2021/07/01	1	83.60	0	0.00	83.10	1	4,073	0.02%
2021/06/30	1	84.00	1	85.00	84.00	0	4,111	0.00%
2021/06/29	2	83.90	3	87.60	83.80	-1	4,113	-0.02%
2021/06/28	5	87.26	2	86.15	87.30	3	4,085	0.07%
2021/06/25	0	0.00	1	86.00	84.40	-1	4,072	-0.02%
2021/06/24	0	0.00	1	84.60	83.50	-1	4,081	-0.02%
2021/06/23	7	83.61	2	84.00	83.20	5	4,072	0.12%
2021/06/22	2	86.40	2	88.50	85.80	0	4,042	0.00%
2021/06/21	7	87.21	5	86.34	88.40	2	3,989	0.05%
2021/06/18	1	84.70	2	86.55	85.80	-1	3,934	-0.03%
2021/06/17	6	84.92	4	85.15	85.50	2	3,919	0.05%
2021/06/16	5	84.32	5	84.18	82.50	0	3,874	0.00%
2021/06/15	5	84.50	0	0.00	85.40	5	3,878	0.13%
2021/06/11	1	81.80	13.4	85.75	86.90	-12.4	3,795	-0.33%
2021/06/09	7	81.39	3	81.30	81.30	4	3,690	0.11%
2021/06/08	0	0.00	7	82.00	84.30	-7	3,620	-0.19%
2021/06/07	1	82.00	16	83.88	82.00	-15	3,601	-0.42%
2021/06/04	6	77.05	9	76.24	78.40	-3	3,511	-0.09%
2021/06/03	1	74.10	2	74.25	74.20	-1	3,499	-0.03%
2021/06/02	7	74.40	2	74.80	73.50	5	3,817	0.13%
2021/06/01	2	77.35	4	75.58	76.00	-2	4,044	-0.05%
2021/05/28	3	73.53	4	73.08	73.00	-1	4,177	-0.02%
2021/05/27	4	72.08	2	72.55	71.80	2	4,201	0.05%
2021/05/26	2	71.95	2	71.50	72.40	0	4,202	0.00%
2021/05/25	7	72.99	4	73.68	71.00	3	4,174	0.07%
2021/05/24	1	71.80	7	68.40	71.80	-6	4,112	-0.15%
2021/05/19	1	63.40	0	0.00	64.10	1	4,255	0.02%
2021/05/17	1	60.00	0	0.00	58.20	1	4,223	0.02%
2021/05/14	5	63.90	0	0.00	64.00	5	4,184	0.12%
2021/05/13	1	64.50	150	66.00	65.40	-149	4,138	-3.60%	大賣/鉅額交易
2021/05/12	154	64.86	0	0.00	64.80	154	4,092	3.76%	大買/鉅額交易
2021/05/11	19	73.16	511	72.08	72.00	-492	4,047	-12.16%	大賣/鉅額交易
2021/05/10	18	80.62	13	80.91	80.00	5	3,977	0.13%
2021/05/07	6	81.58	14	84.34	84.80	-8	3,909	-0.20%
2021/05/06	4	79.85	4	77.50	78.50	0	3,804	0.00%
2021/05/05	2	77.20	3	79.27	78.40	-1	3,791	-0.03%
2021/05/04	13	74.76	16	72.39	76.40	-3	3,768	-0.08%
2021/05/03	4	81.05	1	79.80	80.00	3	3,693	0.08%
2021/04/29	13	85.56	0	0.00	84.60	13	3,632	0.36%
2021/04/28	10	81.10	11	82.32	81.50	-1	3,520	-0.03%
2021/04/27	0	0.00	26	76.94	79.80	-26	3,298	-0.79%
2021/04/23	0	0.00	6	71.92	71.60	-6	3,062	-0.20%
2021/04/22	6	70.95	9	71.42	68.50	-3	3,016	-0.10%
2021/04/21	2	70.10	3	70.20	70.30	-1	2,931	-0.03%
2021/04/20	5	68.62	2	68.50	68.20	3	2,912	0.10%
2021/04/19	1	69.30	2	68.45	68.30	-1	2,905	-0.03%
2021/04/16	1	69.00	2	69.90	70.80	-1	2,888	-0.03%
2021/04/15	3	68.30	1	67.50	68.90	2	2,858	0.07%
2021/04/14	3	65.13	3	66.23	64.20	0	2,808	0.00%
2021/04/13	16	66.99	10	67.80	66.70	6	2,771	0.22%
2021/04/12	22	68.75	8	68.36	67.40	14	2,743	0.51%
2021/04/09	20	70.98	4	71.05	70.20	16	2,703	0.59%
2021/04/08	4	75.08	0	0.00	74.20	4	2,646	0.15%
2021/04/07	3	71.47	13	73.00	74.30	-10	2,511	-0.40%
2021/04/06	2	66.70	3	67.00	67.60	-1	2,391	-0.04%
2021/03/31	10	63.00	1	63.60	62.20	9	2,307	0.39%
2021/03/30	3	64.10	0	0.00	63.70	3	2,290	0.13%
2021/03/29	0	0.00	20	65.25	65.80	-20	2,255	-0.89%
2021/03/12	0	0.00	1	60.10	61.00	-1	2,010	-0.05%
2021/03/11	1	61.30	0	0.00	60.70	1	1,989	0.05%
2021/03/10	0	0.00	1	59.90	60.00	-1	1,935	-0.05%
2021/03/09	10	59.80	0	0.00	59.50	10	1,871	0.53%
2021/03/08	3	66.07	3	65.50	62.70	0	1,767	0.00%
2021/03/05	0	0.00	2	65.75	64.50	-2	1,425	-0.14%
2021/03/04	2	57.30	13	58.40	59.90	-11	1,123	-0.98%
2021/03/03	1	56.50	2	59.00	56.50	-1	1,000	-0.10%
2021/02/26	1	54.70	0	0.00	56.00	1	836	0.12%
2021/02/25	0	0.00	2	55.50	54.90	-2	788	-0.25%
2021/02/24	10	52.10	0	0.00	52.80	10	765	1.31%
2021/02/22	0	0.00	10	50.14	50.10	-10	657	-1.52%
2021/02/19	0	0.00	21	47.58	48.00	-21	587	-3.58%
2021/02/18	1	44.90	0	0.00	45.75	1	535	0.19%
2021/02/04	0	0.00	20	43.20	43.20	-20	513	-3.89%
2021/01/28	0	0.00	2	42.45	42.95	-2	576	-0.35%
2021/01/27	2	43.25	0	0.00	43.25	2	574	0.35%
2021/01/26	2	42.40	1	42.20	42.05	1	554	0.18%
2021/01/22	4	39.20	0	0.00	39.40	4	521	0.77%
2021/01/19	3	39.50	0	0.00	39.50	3	520	0.58%
2020/12/24	20	40.00	0	0.00	40.00	20	594	3.36%
2020/12/08	0	0.00	2	44.30	43.90	-2	706	-0.28%
2020/11/19	0	0.00	10	43.13	43.50	-10	897	-1.11%
2020/11/18	0	0.00	20	43.00	42.60	-20	883	-2.26%
2020/11/11	3	42.25	0	0.00	42.10	3	826	0.36%
2020/11/10	0	0.00	3	42.95	42.10	-3	808	-0.37%
2020/11/09	0	0.00	7	41.30	41.30	-7	761	-0.92%
2020/11/04	0.4	39.80	6	39.50	39.80	-5.6	720	-0.78%
2020/11/02	0	0.00	1	39.00	38.40	-1	713	-0.14%
2020/10/30	1	38.60	0	0.00	38.70	1	711	0.14%
2020/10/22	0	0.00	3	39.50	39.55	-3	690	-0.43%
2020/10/19	5	37.50	5	37.80	37.80	0	674	0.00%
2020/10/16	6	37.81	0	0.00	37.70	6	669	0.90%
2020/10/15	9	38.01	0	0.00	38.00	9	667	1.35%
2020/10/14	0	0.00	1	38.85	38.80	-1	660	-0.15%
2020/10/12	17	40.43	0	0.00	40.20	17	623	2.73%
2020/10/07	7	40.79	2	40.65	40.80	5	612	0.82%
2020/10/05	0	0.00	2	39.15	39.40	-2	591	-0.34%
2020/09/28	0	0.00	1	39.00	38.30	-1	578	-0.17%
2020/09/25	2	37.35	0	0.00	36.55	2	567	0.35%
2020/09/24	20	37.36	0	0.00	37.35	20	560	3.57%
2020/09/22	53	38.82	0	0.00	38.80	53	551	9.61%
2020/09/21	20	39.40	20	40.10	39.70	0	549	0.00%
2020/09/17	1	39.65	1	40.60	39.65	0	552	0.00%
2020/09/16	1	39.55	0	0.00	39.55	1	538	0.19%
2020/09/15	0	0.00	1	40.95	40.95	-1	513	-0.19%
2020/09/11	14	38.65	3	38.73	38.50	11	486	2.26%
2020/09/10	23	40.60	2	41.75	40.60	21	440	4.77%
2020/09/09	1	39.00	8	40.28	38.80	-7	364	-1.92%
2020/09/04	0	0.00	13	38.57	38.35	-13	294	-4.41%
2020/09/03	2	36.30	4	36.09	36.00	-2	251	-0.80%
2020/09/02	0	0.00	1	34.15	34.20	-1	232	-0.43%
2020/09/01	0	0.00	1	33.75	33.80	-1	223	-0.45%
2020/08/31	0	0.00	2	34.10	33.90	-2	219	-0.91%
2020/08/28	0	0.00	13	32.61	32.65	-13	208	-6.23%
2020/08/26	0	0.00	5	31.52	31.80	-5	206	-2.42%
2020/08/25	0	0.00	1	31.55	31.50	-1	208	-0.48%
2020/08/24	0	0.00	10	30.95	31.35	-10	207	-4.82%
2020/08/20	10	30.30	0.5	30.40	30.40	9.5	210	4.51%
2020/08/11	0	0.00	5	31.55	31.05	-5	226	-2.20%
2020/08/10	1	31.00	5	31.10	31.40	-4	227	-1.75%
2020/08/06	0	0.00	1	30.50	30.45	-1	228	-0.44%
2020/08/05	0	0.00	1	30.50	30.50	-1	231	-0.43%
2020/07/31	1	30.50	0	0.00	30.50	1	241	0.41%
2020/07/29	1	30.30	0	0.00	30.25	1	244	0.41%
2020/07/28	3	30.07	2	30.10	30.10	1	245	0.41%
2020/07/22	1	31.25	0	0.00	31.40	1	249	0.40%
2020/07/09	2	31.30	0	0.00	31.30	2	248	0.80%
2020/07/07	1	31.20	0	0.00	31.15	1	249	0.40%
2020/07/03	0	0.00	1	31.10	31.15	-1	248	-0.40%
2020/07/01	1	31.25	0	0.00	31.15	1	249	0.40%
2020/06/30	2	31.10	0	0.00	31.10	2	246	0.81%
2020/06/29	30	33.30	0	0.00	33.25	30	239	12.53%
2020/06/24	4	33.95	0	0.00	33.95	4	224	1.78%
2020/06/23	2	34.08	0	0.00	34.15	2	220	0.91%
2020/06/18	0	0.00	1	33.75	33.90	-1	219	-0.46%
2020/06/16	0.3	33.25	0	0.00	33.40	0.3	224	0.13%
2020/06/15	1	33.00	0	0.00	33.25	1	223	0.45%
2020/06/12	1	32.45	0	0.00	33.00	1	225	0.44%
2020/06/11	4	33.54	0	0.00	33.20	4	227	1.76%
2020/06/10	1	33.85	0	0.00	33.90	1	226	0.44%
2020/06/09	7.2	34.07	0	0.00	34.35	7.2	235	3.06%
2020/06/08	4	34.20	0	0.00	34.30	4	234	1.71%
2020/06/01	1	33.75	0	0.00	34.10	1	228	0.44%
2020/05/22	0	0.00	2	33.18	32.80	-2	230	-0.87%
2020/05/14	2	32.00	0	0.00	32.00	2	217	0.92%
2020/05/11	2	32.20	0	0.00	32.15	2	219	0.91%
2020/05/07	1	32.40	0	0.00	32.60	1	217	0.46%
2020/05/04	2	32.00	0	0.00	32.25	2	218	0.92%
2020/04/29	0	0.00	1	32.05	32.35	-1	215	-0.46%
2020/04/27	1	31.00	0	0.00	31.45	1	218	0.46%
2020/04/22	1	30.40	0	0.00	30.90	1	216	0.46%
2020/04/09	1	31.30	0	0.00	31.30	1	205	0.49%
2020/03/25	1	30.00	0	0.00	30.20	1	193	0.52%
2020/03/19	1	28.00	0	0.00	27.90	1	179	0.56%
2020/03/17	1	29.50	0	0.00	29.90	1	174	0.57%
2020/03/16	2	30.75	0	0.00	30.85	2	169	1.18%
2020/03/12	1	34.20	0	0.00	34.15	1	157	0.63%
2020/03/11	3	36.40	0	0.00	35.90	3	152	1.97%
2020/02/20	0	0.00	2	38.00	37.90	-2	136	-1.46%
2020/02/12	2	36.50	0	0.00	36.55	2	134	1.49%
2019/12/31	0	0.00	1	40.50	40.55	-1	160	-0.62%
2019/12/16	0	0.00	1	40.10	40.25	-1	187	-0.53%
2019/12/12	0	0.00	4	40.25	40.25	-4	188	-2.12%
2019/11/29	0	0.00	1	41.30	41.10	-1	265	-0.38%
2019/11/28	1	41.35	5	41.30	41.35	-4	264	-1.51%
2019/11/27	0	0.00	4	41.30	41.30	-4	266	-1.50%
2019/11/01	0	0.00	1	40.50	40.55	-1	246	-0.41%
2019/10/04	1	40.35	0	0.00	40.55	1	271	0.37%
2019/09/27	1	40.60	0	0.00	40.50	1	274	0.36%
2019/09/24	0	0.00	0.1	40.90	41.00	-0.1	292	-0.02%
2019/09/19	1	41.15	0	0.00	41.45	1	290	0.34%
2019/09/09	1	41.45	0	0.00	41.10	1	274	0.36%
2019/09/03	2	41.00	0	0.00	40.90	2	253	0.79%
2019/08/30	0	0.00	80	40.43	40.50	-80	263	-30.35%
2019/08/29	0	0.00	20	40.32	40.35	-20	263	-7.58%
2019/08/28	2	40.80	0	0.00	40.60	2	267	0.75%
2019/08/27	1	40.90	1	40.90	40.90	0	277	0.00%
2019/08/15	0	0.00	1	40.70	40.45	-1	347	-0.29%
2019/08/14	1	40.00	0	0.00	40.10	1	349	0.29%
2019/07/17	0	0.00	2	42.10	42.50	-2	680	-0.29%
2019/07/12	2	41.33	0	0.00	41.35	2	687	0.29%
2019/07/10	11	41.09	9	41.20	41.35	2	766	0.26%
2019/07/05	0	0.00	21	42.07	42.05	-21	779	-2.69%
2019/07/01	1	43.45	0	0.00	43.25	1	804	0.12%
2019/06/26	21	43.38	0	0.00	43.45	21	797	2.63%
2019/06/24	0	0.00	20	43.42	43.75	-20	800	-2.50%
2019/06/17	20	43.12	0	0.00	43.05	20	818	2.44%
2019/05/30	0	0.00	7	46.45	45.85	-7	838	-0.83%
2019/05/29	0	0.00	5	46.20	46.25	-5	832	-0.60%
2019/05/20	0	0.00	2	44.60	44.15	-2	813	-0.25%
2019/05/13	10	41.70	11	42.14	42.35	-1	839	-0.12%
2019/05/10	1	45.00	1	41.85	42.60	0	826	0.00%
2019/05/08	1	46.10	0	0.00	46.35	1	774	0.13%
2019/05/03	5	45.60	0	0.00	45.75	5	733	0.68%
2019/04/29	2	45.65	2	45.95	46.50	0	691	0.00%
2019/04/25	0	0.00	6	45.84	45.90	-6	622	-0.96%
2019/04/23	1	43.45	8	44.33	44.65	-7	544	-1.29%
2019/04/16	0	0.00	2	44.00	44.00	-2	479	-0.42%
2019/04/10	0	0.00	1	42.40	42.40	-1	400	-0.25%
2019/03/25	12	39.54	10	39.70	39.80	2	348	0.57%
2019/03/12	30	39.67	0	0.00	41.10	30	258	11.61%
2019/03/05	12	41.48	0	0.00	41.20	12	234	5.13%
2019/02/19	0	0.00	11	41.75	41.70	-11	207	-5.31%
2019/02/15	0	0.00	5	42.44	41.25	-5	188	-2.65%
2019/02/14	0	0.00	1	38.55	38.65	-1	141	-0.71%
2019/02/13	1	38.30	0	0.00	38.30	1	141	0.71%
2019/01/23	6	36.28	0	0.00	36.45	6	130	4.61%
2019/01/22	2	36.45	0	0.00	36.45	2	131	1.52%
2019/01/16	0	0.00	1	36.80	36.85	-1	138	-0.72%
2018/12/25	4	36.70	4	37.06	37.00	0	154	0.00%
2018/12/19	0	0.00	1	36.75	36.75	-1	161	-0.62%
2018/12/18	0	0.00	3	37.00	37.00	-3	161	-1.86%
2018/12/12	0	0.00	5	37.60	37.50	-5	153	-3.26%
2018/12/06	2	36.30	0	0.00	36.20	2	150	1.33%
2018/12/05	5	36.42	0	0.00	36.30	5	152	3.28%
2018/11/29	0	0.00	2	35.60	35.80	-2	162	-1.23%
2018/11/28	0	0.00	1	35.30	35.50	-1	161	-0.62%
2018/11/22	1	35.00	0	0.00	34.70	1	162	0.61%
2018/11/20	1	35.15	0	0.00	35.20	1	178	0.56%
2018/11/12	0	0.00	0.4	33.85	34.05	-0.4	160	-0.26%
2018/11/01	1	32.10	0	0.00	32.10	1	174	0.57%
2018/10/31	1	31.40	0	0.00	31.40	1	176	0.57%
2018/10/30	6	31.18	0	0.00	31.30	6	186	3.22%
2018/10/29	1	31.20	0	0.00	31.15	1	189	0.53%
2018/10/26	1	32.60	0	0.00	32.40	1	185	0.54%
2018/10/24	2	33.00	0	0.00	33.00	2	191	1.05%
2018/10/12	17	32.61	0	0.00	32.65	17	210	8.07%
2018/10/11	1	32.10	0	0.00	32.60	1	209	0.48%
2018/09/10	9	33.80	0	0.00	33.80	9	239	3.76%
2018/09/07	2	36.15	0	0.00	36.00	2	241	0.83%
2018/08/23	1	37.05	0	0.00	36.50	1	273	0.37%
2018/08/20	3	35.23	0	0.00	35.10	3	267	1.12%
2018/08/17	9	35.34	0	0.00	35.25	9	269	3.34%
2018/08/16	1	35.10	0	0.00	35.10	1	271	0.37%
2018/08/08	0	0.00	2	37.45	37.75	-2	278	-0.72%
2018/08/03	2	36.00	0	0.00	36.75	2	276	0.72%
2018/08/02	1	35.90	0	0.00	35.90	1	275	0.36%
2018/08/01	0	0.00	5	36.20	36.25	-5	278	-1.79%
2018/07/26	1	34.60	0	0.00	34.70	1	270	0.37%
2018/07/20	5	33.72	0	0.00	33.70	5	286	1.75%
2018/07/19	10	33.85	0	0.00	33.70	10	288	3.46%
2018/07/17	1	33.75	0	0.00	33.65	1	304	0.33%
2018/07/16	3	34.40	0	0.00	34.30	3	313	0.96%
2018/07/09	1	32.90	0	0.00	33.00	1	359	0.28%
2018/07/06	3	32.30	0	0.00	32.35	3	365	0.82%
2018/07/05	1	32.95	0	0.00	33.05	1	373	0.27%
2018/07/04	24	33.74	0	0.00	33.55	24	413	5.80%
2018/07/03	21	34.63	0	0.00	34.35	21	492	4.27%
2018/06/29	2	35.25	0	0.00	35.30	2	532	0.38%
2018/06/28	58	35.18	0	0.00	35.35	58	534	10.84%
2018/06/20	14	35.65	4	36.10	36.10	10	675	1.48%
2018/06/19	4	40.45	0	0.00	40.00	4	688	0.58%
2018/06/13	15	39.61	0	0.00	39.15	15	716	2.09%
2018/06/12	1	40.45	0	0.00	40.45	1	747	0.13%
2018/06/11	3	39.87	0	0.00	39.85	3	845	0.35%
2018/06/08	53	40.89	0	0.00	40.85	53	947	5.60%
2018/05/14	2	40.00	0	0.00	39.90	2	1,049	0.19%
2018/05/11	0	0.00	2	40.70	40.60	-2	1,048	-0.19%
2018/04/23	0	0.00	2	43.20	42.80	-2	1,010	-0.20%
2018/04/20	2	44.10	0	0.00	44.20	2	1,004	0.20%
2018/04/18	2	45.35	0	0.00	45.35	2	990	0.20%
2018/04/13	2	45.10	5	45.18	45.30	-3	966	-0.31%
2018/04/12	2	45.70	1	45.90	45.80	1	951	0.11%
2018/04/11	1	45.80	0	0.00	45.80	1	944	0.11%
2018/04/10	7	49.07	30	49.80	46.00	-23	933	-2.46%
2018/04/09	34	50.48	2	50.60	49.95	32	890	3.59%
2018/04/03	2	45.60	0	0.00	46.00	2	810	0.25%
2018/04/02	0	0.00	2	46.95	46.30	-2	799	-0.25%
2018/03/29	0	0.00	2	46.00	45.10	-2	747	-0.27%
2018/03/28	0	0.00	4	45.00	44.70	-4	734	-0.55%
2018/03/27	0	0.00	13	48.20	45.85	-13	718	-1.81%
2018/03/26	0	0.00	2	46.40	46.50	-2	689	-0.29%
2018/03/22	2	44.30	2	45.20	45.15	0	617	0.00%
2018/03/21	0	0.00	2	44.98	43.80	-2	581	-0.34%
2018/03/20	5	44.15	1	44.40	44.35	4	568	0.70%
2018/03/19	0	0.00	12	45.10	44.80	-12	550	-2.18%
2018/03/16	2	45.30	0	0.00	45.30	2	529	0.38%
2018/03/14	0	0.00	1	44.30	45.25	-1	391	-0.26%
2018/03/13	2	40.98	2	41.15	41.15	0	285	0.00%
2018/03/09	0	0.00	1	38.25	38.25	-1	219	-0.46%
2018/03/08	0	0.00	3	34.95	34.80	-3	210	-1.43%
2018/02/26	2	31.25	2	31.25	31.25	0	197	0.00%
2018/02/08	3	30.40	0	0.00	30.25	3	210	1.43%
2018/02/06	2	29.95	0	0.00	29.35	2	213	0.94%
2018/02/02	1	31.10	0	0.00	31.00	1	208	0.48%
2018/02/01	1	31.90	0	0.00	31.90	1	202	0.49%
2018/01/29	1	33.25	1	33.40	33.20	0	200	0.00%
2018/01/24	2	33.78	0	0.00	33.95	2	203	0.98%
2018/01/23	2	34.10	0	0.00	34.00	2	208	0.96%
2018/01/19	1	34.60	0	0.00	34.55	1	214	0.47%
2018/01/17	12	33.45	0	0.00	33.50	12	214	5.60%
2018/01/16	17	33.94	0	0.00	33.95	17	212	8.01%
2018/01/15	3	34.70	0	0.00	34.70	3	208	1.44%
2018/01/12	8	34.93	0	0.00	34.95	8	208	3.83%
2018/01/11	7	35.25	0	0.00	34.95	7	213	3.27%
2018/01/10	4	36.05	0	0.00	35.80	4	219	1.82%
2018/01/09	3	35.90	0	0.00	36.15	3	224	1.34%