力山 (1515)-元富-緯城券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.10
漲跌
▼2.95
漲幅
-6.01%
成交量
6,174張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

力山 (1515)籌碼相關－元富-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城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
2024/05/10	6	47.47	3	46.85	46.10	3	1,970	0.15%
2024/05/09	1	49.70	2	54.30	49.05	-1	1,882	-0.05%
2024/05/08	1	52.80	1	51.79	52.60	0	1,763	0.00%
2024/05/06	2	49.78	22	49.09	50.50	-20	1,678	-1.19%
2024/05/02	0	0.00	1	50.10	50.80	-1	1,639	-0.06%
2024/04/30	1	50.51	0	0.00	50.50	1	1,639	0.06%
2024/04/29	3	50.97	4	51.55	51.70	-1	1,627	-0.06%
2024/04/23	0	0.00	2	48.65	48.55	-2	1,569	-0.13%
2024/04/11	11	50.55	10	50.10	50.00	1	1,898	0.05%
2024/04/10	0	0.00	17	51.26	51.00	-17	1,877	-0.91%
2024/04/09	5	49.73	1	48.35	49.90	4	1,816	0.22%
2024/04/03	2	46.70	0	0.00	47.20	2	1,788	0.11%
2024/04/02	2	48.00	0	0.00	47.00	2	1,789	0.11%
2024/03/26	1	49.45	0	0.00	49.45	1	1,773	0.06%
2024/03/22	0	0.00	1	51.30	51.20	-1	1,776	-0.06%
2024/03/20	1	48.60	0	0.00	48.60	1	1,781	0.06%
2024/03/14	0	0.00	1	50.40	50.40	-1	2,298	-0.04%
2024/03/13	0	0.00	3	49.88	49.05	-3	2,322	-0.13%
2024/03/12	2	51.20	2.6	51.05	51.00	-0.6	2,371	-0.02%
2024/03/11	2	50.60	1	50.00	50.60	1	2,478	0.04%
2024/03/08	1	47.25	3	47.32	46.75	-2	2,449	-0.08%
2024/03/05	0	0.00	1	47.10	46.90	-1	2,444	-0.04%
2024/03/01	0	0.00	2	48.18	48.40	-2	2,468	-0.08%
2024/02/23	10	48.00	0	0.00	47.25	10	2,523	0.40%
2024/02/22	0	0.00	0.1	48.80	48.40	-0.1	2,550	-0.01%
2024/02/19	0	0.00	1	45.95	45.80	-1	3,920	-0.03%
2024/02/16	0	0.00	2	45.90	45.95	-2	4,299	-0.05%
2024/01/24	0.1	46.05	0	0.00	45.80	0.1	5,535	0.00%
2024/01/22	0	0.00	0	45.60	45.75	0	5,518	0.00%
2024/01/18	1	45.55	0	0.00	45.90	1	5,508	0.02%
2024/01/16	0.1	46.10	0	0.00	46.60	0.1	5,481	0.00%
2024/01/12	4.1	47.23	0	0.00	47.15	4.1	5,462	0.08%
2024/01/11	2	49.00	10	49.38	48.40	-8	5,447	-0.15%
2024/01/10	13	47.89	0	0.00	47.70	13	5,365	0.24%
2024/01/08	1	53.20	2	54.70	54.70	-1	5,231	-0.02%
2024/01/05	6	53.15	1	53.30	52.90	5	5,171	0.10%
2024/01/04	1	49.90	0	0.00	51.10	1	5,136	0.02%
2024/01/03	3	50.93	0	0.00	50.70	3	5,209	0.06%
2024/01/02	5	51.74	0	0.00	51.70	5	5,207	0.10%
2023/12/22	1.2	51.78	0	0.00	51.70	1.2	5,281	0.02%
2023/12/21	5	52.10	0	0.00	51.90	5	5,282	0.09%
2023/12/20	2	53.60	2	53.10	53.00	0	5,297	0.00%
2023/12/19	6	52.47	0	0.00	52.70	6	5,305	0.11%
2023/12/15	0	0.00	10	54.88	54.30	-10	5,320	-0.19%
2023/12/14	4	54.28	0	0.00	54.10	4	5,330	0.08%
2023/12/13	8	54.84	1	55.80	54.80	7	5,331	0.13%
2023/12/12	1	55.10	6	53.22	55.40	-5	5,344	-0.09%
2023/12/11	14	56.34	22	55.33	53.40	-8	5,343	-0.15%
2023/12/08	9	54.19	20	54.46	54.30	-11	5,410	-0.20%
2023/12/07	8	54.83	0	0.00	54.60	8	5,684	0.14%
2023/12/06	5	53.02	1	53.60	53.60	4	5,699	0.07%
2023/12/05	3	55.93	0	0.00	54.10	3	5,521	0.05%
2023/12/04	0	0.00	1.5	59.33	58.40	-1.5	5,467	-0.03%
2023/12/01	6	58.00	4	58.50	58.00	2	5,442	0.04%
2023/11/30	4	58.13	0	0.00	57.90	4	5,423	0.07%
2023/11/29	3	56.90	0	0.00	56.70	3	5,409	0.06%
2023/11/28	12.1	57.33	0	0.00	57.00	12.1	5,398	0.22%
2023/11/23	0	0.00	3	59.70	60.20	-3	5,299	-0.06%
2023/11/20	0	0.00	3	60.37	59.90	-3	5,234	-0.06%
2023/11/17	12	59.84	4	58.90	59.90	8	5,179	0.15%
2023/11/16	16	59.24	14	58.24	58.40	2	4,788	0.04%
2023/11/15	9	54.48	34	56.79	58.10	-25	3,804	-0.66%
2023/11/14	45.2	51.61	31	52.30	52.90	14.2	3,423	0.41%
2023/11/13	3	48.95	12	49.75	50.40	-9	2,790	-0.32%
2023/11/10	6	44.72	5	44.82	45.90	1	2,515	0.04%
2023/11/09	0	43.00	0	0.00	42.65	0	2,313	0.00%
2023/11/08	0	0.00	0	43.10	43.10	0	2,198	0.00%
2023/10/24	0	40.10	0	0.00	39.85	0	2,274	0.00%
2023/10/19	0	0.00	1	37.50	38.60	-1	2,286	-0.04%
2023/10/18	0	0.00	14	38.15	38.05	-14	2,285	-0.61%
2023/10/17	1	39.25	0	0.00	38.55	1	2,279	0.04%
2023/10/13	2	40.78	0	0.00	40.70	2	2,286	0.09%
2023/10/11	3	40.42	0	0.00	41.45	3	2,293	0.13%
2023/10/06	1	43.00	0	0.00	43.90	1	2,227	0.04%
2023/10/05	0	0.00	1	43.45	43.50	-1	2,273	-0.04%
2023/10/04	0	0.00	1	42.85	43.90	-1	2,427	-0.04%
2023/10/02	1	44.30	0	0.00	44.70	1	2,465	0.04%
2023/09/28	0	0.00	1	42.95	42.95	-1	2,443	-0.04%
2023/09/27	3	41.57	0	0.00	41.85	3	2,419	0.12%
2023/09/26	9	41.87	0	0.00	41.35	9	2,432	0.37%
2023/09/25	1	41.85	0	0.00	42.10	1	2,443	0.04%
2023/09/22	1	39.60	0	0.00	41.20	1	2,424	0.04%
2023/09/19	1	42.25	0	0.00	42.25	1	2,399	0.04%
2023/09/15	1	44.40	1	44.20	44.75	0	2,344	0.00%
2023/09/14	2	43.65	3	44.35	45.05	-1	2,293	-0.04%
2023/09/13	0	0.00	13.1	43.20	44.10	-13.1	2,167	-0.60%
2023/09/12	23.1	42.49	27	42.89	43.60	-4	1,845	-0.21%
2023/09/11	0	0.00	1	39.65	39.65	-1	1,545	-0.06%
2023/09/04	0	0.00	1	35.90	36.40	-1	1,546	-0.06%
2023/08/29	1	33.75	0	0.00	34.55	1	1,697	0.06%
2023/08/24	3	35.57	0	0.00	34.70	3	1,670	0.18%
2023/08/17	0	0.00	1	38.10	38.00	-1	1,596	-0.06%
2023/08/11	1	39.50	0	0.00	38.85	1	1,529	0.07%
2023/08/09	0	0.00	1	38.85	38.85	-1	1,458	-0.07%
2023/08/08	0	0.00	0	38.65	38.20	0	1,445	0.00%
2023/08/07	0	38.05	1	39.09	38.50	-1	1,434	-0.07%
2023/08/04	1	37.63	1	36.85	38.00	0	1,395	0.00%
2023/08/02	0	36.25	0	36.30	36.45	0	1,384	0.00%
2023/08/01	0	35.95	0	35.80	36.20	0	1,376	0.00%
2023/07/31	0	35.35	1	35.60	35.60	-1	1,380	-0.07%
2023/07/28	1	35.10	1	35.20	35.35	0	1,387	0.00%
2023/07/27	0	0.00	1.1	35.45	35.40	-1.1	1,403	-0.08%
2023/07/26	2	35.40	1.1	34.97	35.10	0.9	1,419	0.07%
2023/07/25	1.1	35.80	0	35.70	35.65	1	1,423	0.07%
2023/07/24	3	35.66	0	0.00	35.30	3	1,418	0.21%
2023/07/21	0	38.00	1	37.10	37.05	-1	1,393	-0.07%
2023/07/20	1.1	37.94	0	0.00	37.95	1.1	1,385	0.08%
2023/07/19	0	0.00	0	37.25	36.95	0	1,375	0.00%
2023/07/18	1	38.58	1	36.90	36.90	0	1,367	0.00%
2023/07/17	0	39.00	0	0.00	38.45	0	1,338	0.00%
2023/07/14	0	0.00	2	37.50	37.55	-2	1,316	-0.15%
2023/07/12	0	0.00	0.1	38.00	37.85	-0.1	1,282	-0.01%
2023/07/11	4.1	39.56	1	40.65	39.25	3.1	1,226	0.25%
2023/07/10	3	38.02	12	37.99	39.15	-9	1,061	-0.85%
2023/07/06	0	0.00	7	36.87	36.35	-7	975	-0.72%
2023/07/03	2	36.35	1	36.40	36.40	1	908	0.11%
2023/06/30	1	34.40	0	0.00	34.75	1	884	0.11%
2023/06/29	1	34.20	0	0.00	34.50	1	873	0.11%
2023/06/28	4	34.70	0	0.00	34.50	4	866	0.46%
2023/06/16	5	35.31	2	36.45	36.30	3	742	0.40%
2023/06/13	0	0.00	2	34.55	34.15	-2	646	-0.31%
2023/06/12	2	34.00	0	0.00	34.05	2	617	0.32%
2023/06/09	2	33.60	0	0.00	33.35	2	605	0.33%
2023/06/06	0	0.00	4	32.40	32.65	-4	587	-0.68%
2023/06/05	4	32.45	1	32.10	32.60	3	573	0.52%
2023/06/02	1	31.35	3	31.65	30.85	-2	520	-0.38%
2023/05/26	3	29.20	0	0.00	28.95	3	516	0.58%
2023/05/22	0	0.00	1	29.80	29.80	-1	526	-0.19%
2023/05/19	0	0.00	2	29.85	29.45	-2	532	-0.38%
2023/05/18	2	29.30	0	0.00	29.35	2	550	0.36%
2023/05/16	2	29.15	0	0.00	29.15	2	548	0.36%
2023/05/04	0	0.00	1	31.25	30.80	-1	564	-0.18%
2023/05/03	1	31.25	0	0.00	31.35	1	558	0.18%
2023/05/02	0	0.00	1	30.30	30.75	-1	543	-0.18%
2023/04/25	2	28.55	0	0.00	28.30	2	516	0.39%
2023/04/21	5	29.12	1	28.95	28.65	4	541	0.74%
2023/04/20	1	29.50	0	0.00	29.15	1	556	0.18%
2023/04/18	1	30.15	1	30.00	29.75	0	563	0.00%
2023/04/17	0	0.00	1	29.90	29.85	-1	561	-0.18%
2023/04/14	1	29.40	0	0.00	29.40	1	555	0.18%
2023/04/12	1	29.30	0	0.00	29.25	1	549	0.18%
2023/04/11	0	0.00	1	29.25	29.25	-1	547	-0.18%
2023/03/31	1	29.05	0	0.00	29.05	1	549	0.18%
2023/03/23	2	29.35	0	0.00	29.30	2	585	0.34%
2023/03/22	2	29.55	0	0.00	29.50	2	587	0.34%
2023/03/10	1	29.65	0	0.00	29.65	1	646	0.15%
2023/03/06	0	30.75	0	0.00	30.20	0	690	0.00%
2023/02/16	1	32.30	0	0.00	31.85	1	669	0.15%
2023/02/10	0	0.00	1	31.35	31.25	-1	664	-0.15%
2023/02/08	0	0.00	2	31.70	31.70	-2	666	-0.30%
2023/02/02	3	31.90	0	0.00	31.50	3	655	0.46%
2023/01/31	0	0.00	2	30.30	30.50	-2	639	-0.31%
2023/01/30	2	29.70	0	0.00	29.80	2	635	0.31%
2023/01/13	0	0.00	1	29.90	30.00	-1	638	-0.16%
2022/12/22	1	30.80	2	30.75	30.75	-1	651	-0.15%
2022/12/21	1	32.65	0	0.00	31.40	1	656	0.15%
2022/12/12	2	33.30	3	33.27	33.30	-1	667	-0.15%
2022/12/09	1	33.30	0	0.00	33.15	1	666	0.15%
2022/12/07	1	33.30	0	0.00	32.65	1	671	0.15%
2022/12/06	0	0.00	2	33.25	32.65	-2	678	-0.29%
2022/11/30	0	0.00	1	30.30	29.90	-1	659	-0.15%
2022/11/21	1	31.00	1	30.40	30.40	0	767	0.00%
2022/11/14	0	0.00	2	29.90	30.20	-2	804	-0.25%
2022/11/11	7	28.94	0	0.00	29.25	7	801	0.87%
2022/11/09	0	0.00	2	29.75	29.60	-2	802	-0.25%
2022/11/08	2	29.35	0	0.00	29.20	2	804	0.25%
2022/11/03	1	28.40	0	0.00	28.30	1	816	0.12%
2022/10/13	6	27.63	0	0.00	27.60	6	1,017	0.59%
2022/10/12	5	28.00	0	0.00	28.05	5	1,050	0.48%
2022/10/11	1	28.10	0	0.00	28.05	1	1,104	0.09%
2022/09/30	1	29.15	0	0.00	29.80	1	1,386	0.07%
2022/09/28	0	0.00	1	28.80	28.75	-1	1,386	-0.07%
2022/09/15	0	0.00	1	35.00	34.80	-1	1,386	-0.07%
2022/09/14	1	34.20	0	0.00	34.25	1	1,392	0.07%
2022/09/13	0	0.00	1	35.25	34.85	-1	1,402	-0.07%
2022/09/12	0	0.00	2	34.65	34.90	-2	1,416	-0.14%
2022/09/08	1	33.95	1	32.30	33.70	0	1,424	0.00%
2022/09/07	0	0.00	1	31.80	31.50	-1	1,437	-0.07%
2022/09/05	2	34.00	1	34.10	33.35	1	1,447	0.07%
2022/09/02	3	34.80	1	35.15	34.50	2	1,434	0.14%
2022/08/30	0	0.00	3	34.00	34.15	-3	1,453	-0.21%
2022/08/26	2	34.75	3	35.08	34.50	-1	1,448	-0.07%
2022/08/25	0	0.00	5	35.93	36.30	-5	1,356	-0.37%
2022/08/24	4	33.53	0	0.00	33.00	4	1,330	0.30%
2022/08/22	5	33.70	0	0.00	33.50	5	1,349	0.37%
2022/08/17	2	33.00	0	0.00	33.40	2	1,359	0.15%
2022/08/02	0	0.00	3	33.87	33.50	-3	1,335	-0.22%
2022/08/01	1	33.30	0	0.00	34.00	1	1,317	0.08%
2022/07/21	0	0.00	1	33.20	33.05	-1	1,267	-0.08%
2022/07/20	1	32.60	0	0.00	31.90	1	1,248	0.08%
2022/07/15	3	34.10	2	34.00	36.05	1	1,142	0.09%
2022/07/14	0	0.00	2	34.58	34.70	-2	1,006	-0.20%
2022/07/13	0	0.00	3	31.53	31.55	-3	890	-0.34%
2022/07/12	2	29.90	1	29.05	28.70	1	882	0.11%
2022/07/08	1	28.00	0	0.00	28.55	1	854	0.12%
2022/07/05	1	27.55	0	0.00	27.40	1	860	0.12%
2022/06/21	0	0.00	1	27.70	29.10	-1	865	-0.12%
2022/06/20	0	0.00	2	28.18	27.40	-2	870	-0.23%
2022/06/17	1	30.55	0	0.00	29.40	1	849	0.12%
2022/06/16	2	30.70	2	31.25	30.50	0	842	0.00%
2022/06/15	2	33.95	1	33.40	33.15	1	826	0.12%
2022/06/14	0	0.00	3	33.97	34.00	-3	832	-0.36%
2022/06/10	2	36.00	0	0.00	36.65	2	839	0.24%
2022/06/08	1	39.95	0	0.00	40.10	1	818	0.12%
2022/06/02	1	39.65	2	39.55	39.75	-1	827	-0.12%
2022/05/20	2	37.70	0	0.00	37.75	2	871	0.23%
2022/05/19	2	37.00	2	37.35	37.75	0	882	0.00%
2022/05/17	0	0.00	2	37.65	37.80	-2	905	-0.22%
2022/05/09	1	37.30	0	0.00	37.10	1	1,122	0.09%
2022/05/06	2	39.20	0	0.00	39.50	2	1,222	0.16%
2022/05/03	1	40.75	2	40.70	40.80	-1	1,352	-0.07%
2022/04/28	2	39.55	0	0.00	39.55	2	1,447	0.14%
2022/04/22	0	0.00	1	42.15	42.05	-1	1,454	-0.07%
2022/04/21	1	43.05	0.2	43.10	42.55	0.8	1,461	0.05%
2022/04/15	1.2	41.28	2	42.10	41.25	-0.8	1,491	-0.05%
2022/04/13	1	42.15	0	0.00	42.35	1	1,564	0.06%
2022/04/12	2	41.60	3	41.85	42.10	-1	1,563	-0.06%
2022/04/11	1	41.70	0	0.00	41.30	1	1,573	0.06%
2022/04/08	2	43.03	0	0.00	42.75	2	1,575	0.13%
2022/03/25	0	0.00	1	46.55	45.40	-1	1,592	-0.06%
2022/03/24	1	46.95	2	47.28	47.25	-1	1,583	-0.06%
2022/03/23	2	47.30	0	0.00	47.45	2	1,588	0.13%
2022/03/22	3	45.73	0	0.00	46.05	3	1,579	0.19%
2022/03/21	0	0.00	1	46.00	45.90	-1	1,584	-0.06%
2022/03/18	0	0.00	3	45.13	45.45	-3	1,581	-0.19%
2022/03/17	2	43.85	1	43.95	44.15	1	1,603	0.06%
2022/03/16	1	43.35	0	0.00	43.35	1	1,605	0.06%
2022/03/15	0	0.00	3	41.93	42.20	-3	1,590	-0.19%
2022/03/14	2	42.78	0	0.00	42.85	2	1,591	0.13%
2022/03/02	1	44.15	0	0.00	44.40	1	1,624	0.06%
2022/02/18	1	44.55	0	0.00	44.80	1	1,553	0.06%
2022/02/10	1	44.95	1	45.05	45.20	0	1,471	0.00%
2022/02/09	1	46.65	1	46.25	46.75	0	1,432	0.00%
2022/02/08	5	42.18	6	42.51	43.60	-1	1,345	-0.07%
2022/01/25	1	47.05	11	47.03	45.95	-10	1,133	-0.88%
2022/01/21	10.5	48.54	0	0.00	48.20	10.5	1,034	1.02%
2022/01/18	1	52.50	1	52.30	52.30	0	973	0.00%
2022/01/14	1	51.10	0	0.00	51.30	1	949	0.11%
2022/01/12	0	0.00	9	52.23	52.40	-9	946	-0.95%
2022/01/11	2	52.65	10	52.80	52.50	-8	943	-0.85%
2022/01/10	0	0.00	12	53.90	54.00	-12	932	-1.29%
2022/01/07	12	52.98	7	52.11	52.00	5	903	0.55%
2022/01/05	2	56.20	0	0.00	56.10	2	819	0.24%
2022/01/03	0	0.00	0.1	56.40	55.90	-0.1	800	-0.02%
2021/12/29	1	57.30	0	0.00	57.30	1	778	0.13%
2021/12/23	6	56.80	0	0.00	57.10	6	771	0.78%
2021/12/22	5	57.62	1	57.70	57.50	4	767	0.52%
2021/12/16	0.1	56.00	0	0.00	55.80	0.1	709	0.02%
2021/12/14	0	0.00	1	56.40	56.20	-1	687	-0.15%
2021/12/13	9	56.77	8	57.01	57.00	1	672	0.15%
2021/12/10	15	59.18	0	0.00	59.00	15	626	2.39%
2021/12/09	0	0.00	1	59.30	59.20	-1	607	-0.16%
2021/12/08	0	0.00	2	59.55	59.50	-2	602	-0.33%
2021/12/07	3	58.83	1	58.70	59.00	2	604	0.33%
2021/12/06	4	60.65	2	60.70	60.30	2	562	0.36%
2021/12/03	1	63.00	0	0.00	62.90	1	530	0.19%
2021/12/02	1	63.10	0	0.00	62.80	1	523	0.19%
2021/11/18	2	64.60	0	0.00	64.30	2	500	0.40%
2021/11/10	0	0.00	1	66.30	65.30	-1	519	-0.19%
2021/11/08	2	64.65	0	0.00	63.90	2	519	0.38%
2021/11/05	3	65.67	1	65.80	65.80	2	516	0.39%
2021/11/03	0	0.00	2	68.05	68.20	-2	563	-0.36%
2021/10/29	0	0.00	2	67.15	67.00	-2	663	-0.30%
2021/10/22	1	65.50	0	0.00	65.70	1	723	0.14%
2021/10/18	8	65.38	8	65.83	65.90	0	806	0.00%
2021/10/13	1	65.40	1	65.20	65.20	0	934	0.00%
2021/10/06	1	65.90	1	64.90	65.00	0	1,043	0.00%
2021/10/04	1	64.90	0	0.00	65.40	1	1,129	0.09%
2021/10/01	1	68.30	0	0.00	68.30	1	1,123	0.09%
2021/09/23	1	68.60	0	0.00	69.20	1	1,196	0.08%
2021/09/22	1	68.60	0	0.00	68.30	1	1,223	0.08%
2021/09/10	0	0.00	1	72.20	71.50	-1	1,392	-0.07%
2021/09/03	0	0.00	1	71.50	71.50	-1	1,420	-0.07%
2021/09/02	1	71.90	1	71.80	71.00	0	1,452	0.00%
2021/09/01	0	0.00	2	71.50	72.00	-2	1,482	-0.13%
2021/08/27	1	69.90	0	0.00	70.40	1	1,534	0.07%
2021/08/26	1	70.40	0	0.00	70.50	1	1,556	0.06%
2021/08/25	0	0.00	1	71.60	70.70	-1	1,581	-0.06%
2021/08/24	1	70.00	0	0.00	69.30	1	1,588	0.06%
2021/08/23	0	0.00	1	71.30	70.60	-1	1,616	-0.06%
2021/08/19	2	70.20	1	70.30	70.10	1	1,719	0.06%
2021/08/18	0	0.00	281	69.36	71.90	-281	1,756	-16.00%	大賣/鉅額交易
2021/08/17	0	0.00	54	71.19	69.90	-54	1,766	-3.06%
2021/08/16	8	70.63	0	0.00	70.00	8	1,783	0.45%
2021/08/13	5	73.36	0	0.00	72.00	5	1,799	0.28%
2021/08/12	0	0.00	14	73.85	73.50	-14	1,807	-0.77%
2021/08/11	0	0.00	86	73.05	73.00	-86	1,828	-4.70%
2021/08/10	3	73.47	0	0.00	73.10	3	1,855	0.16%
2021/08/05	1	78.50	0	0.00	78.00	1	1,943	0.05%
2021/08/02	1	77.40	1	77.70	77.80	0	2,174	0.00%
2021/07/30	10	77.50	40	77.30	77.10	-30	2,398	-1.25%
2021/07/29	44	77.87	0	0.00	77.90	44	2,424	1.82%
2021/07/26	0	0.00	1	79.90	79.90	-1	2,596	-0.04%
2021/07/23	151	81.51	1	81.00	81.00	150	2,630	5.70%	大買/鉅額交易
2021/07/22	75	83.33	25	84.74	82.20	50	2,660	1.88%
2021/07/21	1	83.60	111.2	84.39	84.40	-110.2	2,646	-4.16%	大賣/鉅額交易
2021/07/20	70.2	83.93	0	0.00	83.60	70.2	2,616	2.68%
2021/07/19	51	83.14	0	0.00	84.30	51	2,597	1.96%
2021/07/16	130	83.29	0	83.30	83.50	130	2,611	4.98%	大買/鉅額交易
2021/07/15	25	81.90	0	0.00	83.00	25	2,618	0.95%
2021/07/14	23	81.51	1	82.10	82.00	22	2,642	0.83%
2021/07/13	32	83.18	34	83.93	83.40	-2	2,758	-0.07%
2021/07/12	34	81.88	136	81.71	82.30	-102	2,754	-3.70%	大賣/鉅額交易
2021/07/09	104	78.96	0	0.00	78.50	104	2,721	3.82%	大買/鉅額交易
2021/07/08	20	78.20	0	0.00	78.30	20	2,792	0.72%
2021/07/07	12	77.90	0	0.00	77.90	12	2,886	0.42%
2021/07/05	1	79.30	0	0.00	79.10	1	3,159	0.03%
2021/06/30	0	79.00	0	0.00	78.90	0	3,422	0.00%
2021/06/28	1	80.90	0	0.00	80.50	1	3,608	0.03%
2021/06/25	1	82.40	15	80.93	82.20	-14	3,582	-0.39%
2021/06/23	0	0.00	4	78.35	78.60	-4	3,572	-0.11%
2021/06/15	0	0.00	1	76.90	77.00	-1	3,802	-0.03%
2021/06/09	0	0.00	4	79.55	79.60	-4	4,120	-0.10%
2021/06/08	1	79.00	0	0.00	78.90	1	4,263	0.02%
2021/06/07	0	0.00	1	78.40	78.20	-1	4,623	-0.02%
2021/06/03	2	78.40	0	0.00	78.30	2	4,759	0.04%
2021/06/02	1	80.10	0	0.00	79.70	1	4,767	0.02%
2021/06/01	1	78.40	1	78.00	78.70	0	4,753	0.00%
2021/05/31	1	76.80	1	77.20	77.40	0	4,755	0.00%
2021/05/28	1	77.10	3	77.33	78.00	-2	4,749	-0.04%
2021/05/27	1	76.70	2	76.35	77.00	-1	4,796	-0.02%
2021/05/26	1	73.10	1	73.20	73.00	0	4,784	0.00%
2021/05/25	1	70.00	1	71.30	70.30	0	4,789	0.00%
2021/05/24	1	68.70	1	69.80	69.50	0	4,793	0.00%
2021/05/21	1	69.60	0	0.00	70.10	1	4,842	0.02%
2021/05/20	10	67.00	0	0.00	66.60	10	4,882	0.20%
2021/05/19	1	67.00	4	66.68	67.00	-3	5,007	-0.06%
2021/05/18	1	65.00	0	0.00	67.20	1	5,222	0.02%
2021/05/17	1	63.10	11	63.35	63.10	-10	5,225	-0.19%
2021/05/14	5	71.66	4	70.98	70.10	1	5,210	0.02%
2021/05/13	1	68.70	1	69.10	68.60	0	5,213	0.00%
2021/05/12	6	67.90	3	68.47	67.40	3	5,194	0.06%
2021/05/11	17	73.92	0	0.00	71.50	17	5,147	0.33%
2021/05/10	3	79.67	0	0.00	78.80	3	5,120	0.06%
2021/05/07	0	0.00	11	77.00	78.30	-11	5,115	-0.22%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/05/05	7	93.46	7	94.90	92.80	0	4,875	0.00%
2021/05/04	0	0.00	2	88.95	94.20	-2	4,813	-0.04%
2021/04/29	0	0.00	2	94.00	94.00	-2	4,693	-0.04%
2021/04/28	0	0.00	2	93.45	93.40	-2	4,658	-0.04%
2021/04/26	0	0.00	1	90.30	90.30	-1	4,689	-0.02%
2021/04/21	1	91.20	28	90.71	89.80	-27	4,659	-0.58%
2021/04/20	1	89.30	0	0.00	89.00	1	4,653	0.02%
2021/04/19	31	89.46	3	89.03	89.00	28	4,635	0.60%
2021/04/16	0	0.00	3	95.90	95.30	-3	4,540	-0.07%
2021/04/15	0	0.00	14	91.35	93.50	-14	4,499	-0.31%
2021/04/14	16	89.39	0	0.00	90.80	16	4,471	0.36%
2021/04/13	5	93.92	3.2	95.63	92.00	1.8	4,402	0.04%
2021/04/12	21	96.58	5	98.56	95.90	16	4,308	0.37%
2021/04/09	2	106.75	2	105.75	106.50	0	4,142	0.00%
2021/04/08	1	101.50	1	102.00	103.50	0	4,036	0.00%
2021/04/07	3	100.67	0	0.00	99.60	3	3,966	0.08%
2021/04/06	5	98.44	7	99.34	100.00	-2	3,914	-0.05%
2021/04/01	7	98.44	4	98.53	98.00	3	3,769	0.08%
2021/03/31	1	94.50	5	95.04	94.30	-4	3,590	-0.11%
2021/03/30	1	95.00	0	0.00	95.20	1	3,562	0.03%
2021/03/29	2	95.30	1	94.30	95.30	1	3,595	0.03%
2021/03/26	4	94.80	5	93.08	92.60	-1	3,589	-0.03%
2021/03/25	1	93.70	1	93.00	93.20	0	3,564	0.00%
2021/03/23	0	0.00	5	92.50	93.50	-5	3,565	-0.14%
2021/03/19	13	95.98	1	93.30	93.40	12	3,513	0.34%
2021/03/18	2	94.70	1	94.80	94.90	1	3,434	0.03%
2021/03/17	3	94.90	2	96.00	93.20	1	3,405	0.03%
2021/03/16	17	94.99	22	95.39	92.50	-5	3,349	-0.15%
2021/03/15	3	93.20	0	0.00	92.60	3	3,179	0.09%
2021/03/12	22	93.12	28	92.94	92.00	-6	3,144	-0.19%
2021/03/11	29	90.44	45	90.73	93.40	-16	3,004	-0.53%
2021/03/10	35	86.35	43	86.66	86.70	-8	2,639	-0.30%
2021/03/09	1	82.40	1	83.20	82.60	0	2,491	0.00%
2021/03/04	2	81.60	2	82.10	81.80	0	2,459	0.00%
2021/03/03	3	82.47	2	82.10	82.10	1	2,462	0.04%
2021/03/02	0	0.00	6	82.83	83.90	-6	2,444	-0.25%
2021/02/26	4	81.13	1	81.90	81.20	3	2,359	0.13%
2021/02/25	8	83.39	3	83.30	82.70	5	2,325	0.22%
2021/02/24	3	83.13	2	83.65	83.20	1	2,288	0.04%
2021/02/23	13	84.90	4.1	83.13	83.20	8.9	2,268	0.39%
2021/02/22	2	86.60	0	0.00	86.70	2	2,208	0.09%
2021/02/19	4	88.00	7	87.54	88.00	-3	2,162	-0.14%
2021/02/18	11	85.67	4	86.23	86.10	7	2,051	0.34%
2021/02/17	6	78.88	0	0.00	79.10	6	1,811	0.33%
2021/02/05	2.1	77.62	4	77.60	77.70	-1.9	1,774	-0.11%
2021/02/04	3	78.50	0	0.00	78.20	3	1,752	0.17%
2021/02/02	7	76.91	7	76.76	76.80	0	1,850	0.00%
2021/02/01	3	76.90	3	74.50	78.30	0	1,833	0.00%
2021/01/29	8	77.98	11	76.85	73.60	-3	1,749	-0.17%
2021/01/28	0	0.00	1	74.40	74.70	-1	1,688	-0.06%
2021/01/27	0	0.00	236	74.60	75.80	-236	1,714	-13.76%	大賣/鉅額交易
2021/01/25	5	75.90	48	76.29	75.40	-43	1,731	-2.48%
2021/01/22	3	73.03	1	73.50	73.60	2	1,720	0.12%
2021/01/21	5	72.94	0	0.00	73.60	5	1,722	0.29%
2021/01/20	249	74.58	1	77.20	73.30	248	1,713	14.47%	大買/鉅額交易
2021/01/19	1	77.90	160	78.03	77.60	-159	1,667	-9.53%	大賣/鉅額交易
2021/01/18	0	0.00	379	77.28	77.30	-379	1,623	-23.35%	大賣/鉅額交易
2021/01/13	2	76.15	1	75.90	75.90	1	1,617	0.06%
2021/01/12	0	0.00	2	75.10	76.00	-2	1,637	-0.12%
2021/01/06	1	73.40	0	0.00	72.40	1	1,664	0.06%
2020/12/31	1	72.60	0	0.00	72.80	1	1,707	0.06%
2020/12/29	0	0.00	1	72.30	71.90	-1	1,753	-0.06%
2020/12/28	4	72.65	1	72.90	72.50	3	1,759	0.17%
2020/12/25	2	73.40	0	0.00	73.20	2	1,764	0.11%
2020/12/23	7	73.11	0	0.00	72.70	7	1,805	0.39%
2020/12/22	32	76.19	0	0.00	74.50	32	1,821	1.76%
2020/12/21	0	0.00	2	78.10	77.80	-2	1,846	-0.11%
2020/12/18	1	78.40	0	0.00	78.20	1	1,879	0.05%
2020/12/17	90	77.97	84	79.09	77.50	6	1,914	0.31%
2020/12/16	1	77.00	1	77.70	77.30	0	1,910	0.00%
2020/12/15	9	77.12	0	0.00	76.70	9	1,952	0.46%
2020/12/14	5	76.80	0	0.00	78.40	5	2,041	0.24%
2020/12/11	7	76.74	0	0.00	76.80	7	2,073	0.34%
2020/12/10	0	0.00	3	77.03	77.00	-3	2,096	-0.14%
2020/12/09	12	74.38	1	74.60	75.20	11	2,129	0.52%
2020/12/08	1	72.20	0	0.00	75.00	1	2,182	0.05%
2020/12/07	14	73.71	0	0.00	73.30	14	2,380	0.59%
2020/12/04	30	75.79	0	0.00	76.00	30	2,514	1.19%
2020/12/02	3	76.70	0	0.00	76.40	3	2,614	0.11%
2020/12/01	8	76.85	1	77.10	77.00	7	2,723	0.26%
2020/11/30	10	77.96	0	0.00	77.50	10	2,870	0.35%
2020/11/26	7	77.87	0	0.00	77.80	7	3,242	0.22%
2020/11/25	20	77.73	0	0.00	77.70	20	3,583	0.56%
2020/11/24	34	77.46	0	0.00	77.30	34	3,715	0.92%
2020/11/23	40	77.82	0	0.00	77.70	40	3,734	1.07%
2020/11/20	40	77.20	0	0.00	77.80	40	3,763	1.06%
2020/11/19	78	77.38	1	77.20	77.20	77	3,872	1.99%
2020/11/18	4	77.60	0	0.00	77.30	4	4,010	0.10%
2020/11/17	38	76.20	0	0.00	75.80	38	4,038	0.94%
2020/11/16	44	77.45	0	0.00	77.40	44	4,107	1.07%
2020/11/13	12	76.91	0	0.00	77.20	12	4,203	0.29%
2020/11/12	39	78.40	2	78.30	77.70	37	4,252	0.87%
2020/11/11	48	77.55	3	78.50	78.30	45	4,291	1.05%
2020/11/10	26	77.32	0	0.00	76.70	26	4,273	0.61%
2020/11/09	0	0.00	3	81.80	82.30	-3	4,175	-0.07%
2020/11/06	3	79.57	0	0.00	79.50	3	4,180	0.07%
2020/11/04	1	82.40	2	82.00	81.90	-1	4,341	-0.02%
2020/10/27	1	80.20	0	0.00	80.30	1	5,037	0.02%
2020/10/26	0	0.00	1	81.80	80.60	-1	5,077	-0.02%
2020/10/23	1	81.60	3	81.77	82.10	-2	5,132	-0.04%
2020/10/20	3	79.90	0	0.00	80.10	3	5,537	0.05%
2020/10/15	1	83.20	0	0.00	83.00	1	5,718	0.02%
2020/10/14	0	0.00	2	86.70	86.30	-2	5,697	-0.04%
2020/10/13	1	85.00	0	0.00	85.20	1	5,700	0.02%
2020/10/12	1	85.90	1	87.10	85.10	0	5,708	0.00%
2020/10/07	2	86.00	0	0.00	86.10	2	5,774	0.03%
2020/10/06	0	0.00	1	88.60	87.40	-1	5,817	-0.02%
2020/09/29	1	81.30	1	81.50	81.30	0	5,862	0.00%
2020/09/28	2	82.10	2	82.30	82.40	0	5,873	0.00%
2020/09/25	1	78.10	1	79.10	79.00	0	5,884	0.00%
2020/09/24	5	83.14	3	83.27	82.20	2	5,847	0.03%
2020/09/23	0	0.00	1	87.90	85.90	-1	5,840	-0.02%
2020/09/22	5	88.02	0	0.00	87.10	5	5,868	0.09%
2020/09/21	0	0.00	1	88.20	87.50	-1	5,867	-0.02%
2020/09/18	2	87.65	1	87.50	88.30	1	5,862	0.02%
2020/09/17	3	86.57	0	0.00	86.20	3	5,831	0.05%
2020/09/16	1	89.00	0	0.00	89.00	1	5,752	0.02%
2020/09/15	1	91.20	0	0.00	91.50	1	5,736	0.02%
2020/09/11	1	93.00	1	91.70	91.30	0	5,721	0.00%
2020/09/10	9	93.72	11	93.45	92.60	-2	5,703	-0.04%
2020/09/09	10	98.48	10	97.94	97.00	0	5,681	0.00%
2020/09/07	1	94.10	0	0.00	94.00	1	5,679	0.02%
2020/09/04	2	96.85	1	95.60	96.30	1	5,677	0.02%
2020/09/03	1	100.50	5	99.56	99.00	-4	5,592	-0.07%
2020/09/02	4	97.88	3	97.33	97.20	1	5,483	0.02%
2020/09/01	10	99.44	4	100.58	97.30	6	5,390	0.11%
2020/08/31	27	97.30	31	97.62	100.50	-4	5,159	-0.08%
2020/08/28	8	92.14	9	92.23	91.50	-1	4,848	-0.02%
2020/08/26	1	89.70	2	90.05	89.70	-1	4,910	-0.02%
2020/08/25	0	0.00	1	91.20	90.30	-1	4,936	-0.02%
2020/08/24	1	91.80	3	88.53	91.80	-2	4,898	-0.04%
2020/08/21	2	86.45	0	0.00	86.00	2	4,829	0.04%
2020/08/20	0	0.00	12	83.02	83.00	-12	4,863	-0.25%
2020/08/19	2	88.50	4	89.23	88.00	-2	4,959	-0.04%
2020/08/17	2	87.80	0	0.00	88.30	2	5,078	0.04%
2020/08/13	5	85.38	5	85.92	85.50	0	5,137	0.00%
2020/08/11	2	88.50	1	85.10	84.70	1	5,144	0.02%
2020/08/10	2	87.45	2	87.70	86.90	0	5,118	0.00%
2020/08/07	0	0.00	1	90.60	91.00	-1	5,029	-0.02%
2020/08/06	0	0.00	4	90.28	89.20	-4	5,064	-0.08%
2020/08/05	11	89.95	4	90.65	90.00	7	5,118	0.14%
2020/08/04	43	88.95	45	89.83	90.00	-2	5,081	-0.04%
2020/08/03	12	86.28	0	0.00	86.80	12	4,878	0.25%
2020/07/27	1	87.00	1	83.90	84.10	0	5,221	0.00%
2020/07/24	3	86.23	4	86.60	85.70	-1	5,315	-0.02%
2020/07/22	0	0.00	1	82.40	83.20	-1	5,397	-0.02%
2020/07/21	1	81.90	1	82.50	81.90	0	5,366	0.00%
2020/07/17	0	0.00	1	76.80	75.20	-1	5,418	-0.02%
2020/07/15	1	78.40	0	0.00	78.80	1	5,822	0.02%
2020/07/14	0	0.00	1	78.50	76.10	-1	5,907	-0.02%
2020/07/13	1	80.90	0	0.00	80.90	1	5,984	0.02%
2020/07/10	0	0.00	1	79.20	77.40	-1	6,003	-0.02%
2020/07/08	1	80.70	0	0.00	81.10	1	5,984	0.02%
2020/07/06	0	0.00	1	80.80	81.50	-1	5,969	-0.02%
2020/06/30	1	80.10	0	0.00	79.10	1	5,862	0.02%
2020/06/29	1	79.90	2	80.80	80.00	-1	5,830	-0.02%
2020/06/23	1	81.70	0	0.00	82.30	1	5,828	0.02%
2020/06/19	0	0.00	1	86.90	85.90	-1	5,806	-0.02%
2020/06/18	0	0.00	2	85.10	85.50	-2	5,780	-0.03%
2020/06/17	4	84.73	5	85.42	84.50	-1	5,766	-0.02%
2020/06/16	2	85.75	3	86.67	86.20	-1	5,763	-0.02%
2020/06/15	2	82.00	4	83.18	84.00	-2	5,562	-0.04%
2020/06/12	2	80.35	1	79.00	80.70	1	5,423	0.02%
2020/06/08	4	80.85	1	80.00	80.00	3	5,365	0.06%
2020/06/05	2	81.40	5	81.02	81.10	-3	5,338	-0.06%
2020/06/04	0	0.00	1	81.00	80.50	-1	5,307	-0.02%
2020/06/03	10	82.29	5	84.80	80.50	5	5,293	0.09%
2020/06/02	1	79.80	1	79.30	80.50	0	5,126	0.00%
2020/06/01	1	80.00	0	0.00	79.10	1	5,126	0.02%
2020/05/29	0	0.00	1	79.00	80.40	-1	5,101	-0.02%
2020/05/28	1	80.00	1	77.60	77.60	0	5,040	0.00%
2020/05/27	2	77.95	1	78.50	79.00	1	4,977	0.02%
2020/05/26	7	79.54	6	78.40	77.20	1	4,919	0.02%
2020/05/25	3	77.33	4	78.15	77.90	-1	4,729	-0.02%
2020/05/22	3	74.53	2	74.95	74.20	1	4,554	0.02%
2020/05/21	2	72.70	3	73.47	74.20	-1	4,462	-0.02%
2020/05/20	3	70.83	3	71.13	70.80	0	4,358	0.00%
2020/05/19	1	71.20	1	70.40	70.40	0	4,342	0.00%
2020/05/18	3	70.30	3	70.77	70.90	0	4,309	0.00%
2020/05/13	1	70.80	1	71.60	72.10	0	4,160	0.00%
2020/05/12	2	71.80	1	69.80	69.90	1	4,062	0.02%
2020/05/11	1	75.20	1	73.00	73.00	0	3,921	0.00%
2020/05/08	2	76.90	6	76.22	74.80	-4	3,852	-0.10%
2020/05/07	1	78.80	0	0.00	76.00	1	3,739	0.03%
2020/05/06	0	0.00	2	73.80	73.10	-2	3,472	-0.06%
2020/05/05	3	72.73	3	73.30	71.60	0	3,392	0.00%
2020/05/04	6	72.60	5	71.96	72.10	1	3,337	0.03%
2020/04/30	9	73.49	2	74.55	72.20	7	3,268	0.21%
2020/04/29	1	68.80	1	70.90	73.00	0	3,049	0.00%
2020/04/28	2	69.45	2	69.25	68.50	0	2,870	0.00%
2020/04/27	4	64.78	4	65.98	68.20	0	2,663	0.00%
2020/04/23	2	65.10	2	63.80	63.80	0	2,445	0.00%
2020/04/22	3	64.20	3	63.67	65.20	0	2,337	0.00%
2020/04/21	0	0.00	2	66.20	64.10	-2	2,246	-0.09%
2020/04/20	2	64.70	2	66.25	66.50	0	2,019	0.00%
2020/04/17	0	0.00	3	58.50	60.50	-3	1,803	-0.17%
2020/04/16	9	54.39	9	54.44	56.70	0	1,665	0.00%
2020/04/15	2	52.20	0	0.00	51.60	2	1,562	0.13%
2020/04/08	1	43.70	0	0.00	45.30	1	1,361	0.07%
2020/04/01	1	41.45	1	41.80	42.10	0	1,277	0.00%
2020/03/31	0	0.00	2	43.75	42.05	-2	1,269	-0.16%
2020/03/30	2	42.50	18	40.44	42.50	-16	1,255	-1.27%
2020/03/27	18	41.58	0	0.00	41.40	18	1,248	1.44%
2020/03/25	2	42.05	5	41.40	41.15	-3	1,213	-0.25%
2020/03/24	4	39.40	2	39.10	39.15	2	1,178	0.17%
2020/03/23	1	36.00	34	36.00	36.00	-33	1,139	-2.89%
2020/03/20	6	41.60	246	41.25	40.00	-240	1,120	-21.41%	大賣/鉅額交易
2020/03/18	2	45.95	0	0.00	44.90	2	1,088	0.18%
2020/03/17	0	0.00	2	45.30	44.60	-2	1,085	-0.18%
2020/03/16	12	46.07	10	47.02	45.60	2	1,065	0.19%
2020/03/13	0	0.00	3	44.90	44.90	-3	1,034	-0.29%
2020/03/12	0	0.00	1	49.80	49.85	-1	1,002	-0.10%
2020/03/05	8	61.39	10	60.69	61.00	-2	972	-0.21%
2020/03/04	1	57.00	1	57.60	57.50	0	928	0.00%
2020/02/26	1	60.10	3	60.17	59.80	-2	938	-0.21%
2020/02/24	3	61.27	0	0.00	60.80	3	943	0.32%
2020/02/17	1	60.90	0	0.00	60.90	1	966	0.10%
2020/02/07	19	61.92	0	0.00	61.80	19	1,212	1.57%
2020/01/31	0	0.00	10	65.43	65.00	-10	1,200	-0.83%
2020/01/30	23	65.58	0	0.00	65.70	23	1,207	1.90%
2020/01/13	2	71.90	0	0.00	72.00	2	1,186	0.17%
2020/01/10	1	71.30	0	0.00	72.50	1	1,189	0.08%
2020/01/09	0	0.00	3	72.00	72.20	-3	1,174	-0.26%
2020/01/06	1	70.40	0	0.00	70.40	1	1,199	0.08%
2020/01/03	1	72.50	1	72.20	71.70	0	1,218	0.00%
2019/12/31	1	71.40	0	0.00	71.40	1	1,242	0.08%
2019/12/30	2	71.40	0	0.00	71.10	2	1,257	0.16%
2019/12/26	2	71.50	1	71.20	71.20	1	1,307	0.08%
2019/12/23	2	71.60	2	71.00	70.20	0	1,565	0.00%
2019/12/20	1	72.70	1	72.00	72.00	0	1,578	0.00%
2019/12/17	1	73.30	1	73.10	73.10	0	1,637	0.00%
2019/12/16	0	0.00	2	71.80	73.90	-2	1,645	-0.12%
2019/12/13	2	73.70	0	0.00	72.60	2	1,638	0.12%
2019/12/12	1	74.60	1	73.90	73.90	0	1,630	0.00%
2019/12/11	2	75.55	0	0.00	75.10	2	1,620	0.12%
2019/12/10	6	73.98	0	0.00	76.00	6	1,625	0.37%
2019/12/09	2	74.80	0	0.00	75.40	2	1,616	0.12%
2019/12/02	50	75.66	0	0.00	74.90	50	1,710	2.92%
2019/11/29	46	79.26	0	0.00	78.80	46	1,669	2.76%
2019/11/28	100	80.41	0	0.00	80.30	100	1,687	5.93%
2019/11/27	36	80.89	1	80.90	80.90	35	1,715	2.04%
2019/11/25	22	81.82	13	81.01	82.60	9	1,723	0.52%
2019/11/22	11	80.12	45	80.60	80.10	-34	1,715	-1.98%
2019/11/21	24	79.17	38	80.62	80.70	-14	1,749	-0.80%
2019/11/20	28	80.21	40	80.34	79.70	-12	1,752	-0.68%
2019/11/19	0	0.00	65	80.59	80.70	-65	1,771	-3.67%
2019/11/18	4	79.60	106	80.10	79.90	-102	1,782	-5.72%	大賣/鉅額交易
2019/11/15	12	78.92	17	78.81	79.10	-5	1,801	-0.28%
2019/11/14	27	80.36	21	80.24	79.80	6	1,826	0.33%
2019/11/13	0	0.00	19	80.55	81.00	-19	1,866	-1.02%
2019/11/11	130	81.50	2	81.20	79.50	128	2,082	6.15%	大買/鉅額交易
2019/11/08	18	81.75	209	83.04	83.70	-191	2,154	-8.87%	大賣/鉅額交易
2019/11/07	4	78.55	11	78.60	78.50	-7	2,152	-0.33%
2019/11/06	1	80.90	23	81.54	80.00	-22	2,130	-1.03%
2019/11/05	0	0.00	59	82.10	81.50	-59	2,114	-2.79%
2019/11/04	0	0.00	28	82.48	81.50	-28	2,107	-1.33%
2019/11/01	2	82.70	9	82.62	82.20	-7	2,097	-0.33%
2019/10/31	1	83.10	0	0.00	82.80	1	2,114	0.05%
2019/10/28	0	0.00	22	83.87	84.10	-22	2,130	-1.03%
2019/10/25	32	84.34	26	84.11	83.90	6	2,129	0.28%
2019/10/24	39	84.34	2	84.25	84.50	37	2,154	1.72%
2019/10/23	2	84.10	1	83.60	83.70	1	2,170	0.05%
2019/10/22	16	84.61	0	0.00	84.00	16	2,180	0.73%
2019/10/18	15	86.45	0	0.00	85.20	15	2,214	0.68%
2019/10/17	89	86.68	0	0.00	86.80	89	2,226	4.00%
2019/10/16	35	87.24	0	0.00	86.80	35	2,313	1.51%
2019/10/15	15	86.87	1	85.70	87.20	14	2,341	0.60%
2019/10/14	38	84.04	0	0.00	84.20	38	2,375	1.60%
2019/10/09	2	84.15	2	84.40	83.50	0	2,376	0.00%
2019/10/08	2	86.50	2	85.60	85.50	0	2,385	0.00%
2019/10/04	72	86.70	0	0.00	86.50	72	2,441	2.95%
2019/10/03	18	87.87	0	0.00	87.20	18	2,477	0.73%
2019/10/02	14	87.33	1	87.10	87.10	13	2,467	0.53%
2019/10/01	58	87.34	5	87.74	88.00	53	2,448	2.16%
2019/09/27	41	91.28	4	93.60	89.00	37	2,440	1.52%
2019/09/26	5	97.08	9	96.64	97.50	-4	2,362	-0.17%
2019/09/25	1	93.90	0	0.00	94.50	1	2,265	0.04%
2019/09/19	6	91.77	6	91.55	91.50	0	2,484	0.00%
2019/09/10	0	0.00	1	92.10	91.70	-1	2,516	-0.04%
2019/09/09	0	0.00	3	92.57	92.90	-3	2,493	-0.12%
2019/09/06	2	91.20	1	91.50	92.60	1	2,482	0.04%
2019/09/05	1	89.60	0	0.00	89.10	1	2,458	0.04%
2019/09/03	1	89.00	2	88.85	88.50	-1	2,583	-0.04%
2019/08/30	3	89.10	2	88.20	88.20	1	2,621	0.04%
2019/08/28	2	91.10	1	89.80	89.80	1	2,602	0.04%
2019/08/27	4	93.48	4	93.00	93.00	0	2,603	0.00%
2019/08/23	1	94.80	0	0.00	93.20	1	2,570	0.04%
2019/08/22	2	95.85	1	96.00	94.70	1	2,594	0.04%
2019/08/21	1	95.20	0	0.00	94.60	1	2,628	0.04%
2019/08/20	2	95.10	1	94.80	94.10	1	2,699	0.04%
2019/08/19	6	96.32	4	97.05	95.70	2	2,786	0.07%
2019/08/16	2	98.00	7	99.94	97.70	-5	2,833	-0.18%
2019/08/15	5	100.70	3	102.00	100.50	2	2,858	0.07%
2019/08/14	7	102.86	4	104.00	102.50	3	2,815	0.11%
2019/08/13	5	95.46	2	97.50	98.10	3	2,699	0.11%
2019/07/31	1	87.60	0	0.00	88.90	1	2,770	0.04%
2019/07/29	1	89.30	3	89.63	89.20	-2	2,777	-0.07%
2019/07/26	1	89.30	27	89.11	88.90	-26	2,806	-0.93%
2019/07/25	28	88.13	0	0.00	88.20	28	2,837	0.99%
2019/07/24	2	88.20	0	0.00	88.10	2	2,940	0.07%
2019/07/23	0	0.00	1	89.60	88.90	-1	2,952	-0.03%
2019/07/22	1	89.00	0	0.00	88.90	1	2,957	0.03%
2019/07/18	2	92.15	2	92.65	91.60	0	2,947	0.00%
2019/07/17	2	90.10	3	90.17	90.00	-1	2,872	-0.03%
2019/07/16	0	0.00	4	90.15	88.10	-4	2,832	-0.14%
2019/07/15	0	0.00	1	88.80	88.40	-1	2,792	-0.04%
2019/07/12	0	0.00	49	88.22	87.80	-49	2,809	-1.74%
2019/07/10	52	86.99	3	87.77	87.70	49	2,795	1.75%
2019/07/09	2	87.90	1	89.40	89.40	1	2,771	0.04%
2019/07/04	2	86.90	2	86.85	86.30	0	2,947	0.00%
2019/07/01	2	83.80	1	85.20	85.20	1	2,970	0.03%
2019/06/28	6	86.98	8	88.30	84.60	-2	2,991	-0.07%
2019/06/27	4	84.48	5	85.58	85.60	-1	2,969	-0.03%
2019/06/20	1	84.50	0	0.00	84.90	1	3,098	0.03%
2019/06/14	1	83.00	0	0.00	82.80	1	3,130	0.03%
2019/06/13	8	82.90	5	83.10	82.50	3	3,156	0.10%
2019/06/12	8	84.99	3	85.67	84.20	5	3,287	0.15%
2019/06/11	3	84.70	4	85.73	86.00	-1	3,430	-0.03%
2019/06/10	2	82.80	4	82.90	83.40	-2	3,396	-0.06%
2019/06/06	0	0.00	5	80.48	80.70	-5	3,392	-0.15%
2019/06/03	4	81.53	1	81.40	79.00	3	3,665	0.08%
2019/05/31	2	81.20	1	81.60	80.80	1	3,738	0.03%
2019/05/30	0	0.00	1	81.40	81.10	-1	3,828	-0.03%
2019/05/29	1	81.90	5	81.68	81.90	-4	3,972	-0.10%
2019/05/28	7	81.57	5	82.48	81.30	2	3,983	0.05%
2019/05/27	6	84.07	3	85.27	83.80	3	4,070	0.07%
2019/05/24	22	81.04	26	82.45	83.00	-4	4,160	-0.10%
2019/05/23	7	78.94	95	79.41	81.70	-88	4,084	-2.15%
2019/05/22	75	78.58	82	80.13	78.10	-7	4,059	-0.17%
2019/05/21	18	76.52	4	76.73	77.60	14	4,033	0.35%
2019/05/20	88	77.16	43	78.27	77.60	45	4,070	1.11%
2019/05/17	7	77.60	251	77.57	78.00	-244	4,072	-5.99%	大賣/鉅額交易
2019/05/16	0	0.00	101	74.78	74.70	-101	4,061	-2.49%	大賣/鉅額交易
2019/05/15	10	73.16	0	0.00	73.00	10	4,120	0.24%
2019/05/14	44	70.21	0	0.00	73.40	44	4,251	1.03%
2019/05/13	16	73.31	3	74.80	72.80	13	4,326	0.30%
2019/05/10	4	76.68	2	77.50	76.60	2	4,416	0.05%
2019/05/09	1	73.30	0	0.00	73.90	1	4,459	0.02%
2019/05/08	1	73.00	0	0.00	75.20	1	4,550	0.02%
2019/05/06	1	73.00	1	74.70	75.40	0	4,848	0.00%
2019/05/03	0	0.00	10	73.82	74.90	-10	5,098	-0.20%
2019/05/02	10	72.99	3	73.13	72.80	7	5,156	0.14%
2019/04/30	2	72.40	0	0.00	71.60	2	5,309	0.04%
2019/04/29	0	0.00	1	79.70	78.20	-1	5,294	-0.02%
2019/04/26	19	79.59	0	0.00	80.50	19	5,312	0.36%
2019/04/25	0	0.00	250	80.41	80.20	-250	5,325	-4.69%	大賣/鉅額交易
2019/04/23	1	78.60	0	0.00	78.30	1	5,343	0.02%
2019/04/18	1	79.20	0	0.00	78.30	1	5,584	0.02%
2019/04/17	2	80.25	0	0.00	80.10	2	5,633	0.04%
2019/04/16	4	81.03	0	0.00	80.40	4	5,702	0.07%
2019/04/15	1	80.80	0	0.00	82.00	1	5,755	0.02%
2019/04/12	1	79.80	3	79.47	80.20	-2	5,814	-0.03%
2019/04/11	4	81.48	14	82.24	79.10	-10	5,911	-0.17%
2019/04/10	18	81.32	4	82.08	83.60	14	5,868	0.24%
2019/04/09	1	79.00	7	79.21	79.80	-6	5,951	-0.10%
2019/04/08	7	79.44	7	79.36	79.50	0	6,005	0.00%
2019/04/03	9	79.34	11	80.01	79.10	-2	6,035	-0.03%
2019/04/02	16	78.92	7	79.86	79.40	9	6,073	0.15%
2019/04/01	11	79.55	3	79.93	78.90	8	6,058	0.13%
2019/03/29	72	84.22	0	0.00	83.10	72	5,958	1.21%
2019/03/28	12	84.03	20	85.13	86.00	-8	6,004	-0.13%
2019/03/27	35	84.03	1	84.10	84.00	34	6,089	0.56%
2019/03/26	6	85.57	2	86.75	85.70	4	6,264	0.06%
2019/03/25	5	85.54	8	85.48	86.00	-3	6,325	-0.05%
2019/03/22	5	88.80	11	88.48	88.00	-6	6,398	-0.09%
2019/03/21	35	89.60	0	0.00	88.50	35	6,520	0.54%
2019/03/20	37	91.04	0	0.00	91.00	37	6,728	0.55%
2019/03/19	156	90.60	0	0.00	90.80	156	7,131	2.19%	大買/鉅額交易
2019/03/18	0	0.00	1	90.80	89.80	-1	7,301	-0.01%
2019/03/15	122	88.94	6	91.32	88.60	116	7,432	1.56%	大買/鉅額交易
2019/03/14	2	90.45	1	91.90	90.90	1	7,547	0.01%
2019/03/13	0	0.00	1	86.00	88.00	-1	7,607	-0.01%
2019/03/12	1	85.30	3	84.70	85.60	-2	7,806	-0.03%
2019/03/11	4	83.78	5	84.16	83.90	-1	7,974	-0.01%
2019/03/08	7	86.10	3	86.30	84.90	4	8,033	0.05%
2019/03/07	86	92.03	4	91.30	90.50	82	7,909	1.04%
2019/03/06	4	92.25	5	91.04	93.10	-1	7,917	-0.01%
2019/03/05	6	91.20	5	91.52	90.00	1	7,829	0.01%
2019/03/04	10	90.05	6	90.90	91.50	4	7,753	0.05%
2019/02/27	0	0.00	1	86.90	87.80	-1	7,614	-0.01%
2019/02/26	2	88.45	4	88.40	86.90	-2	7,599	-0.03%
2019/02/25	4	88.18	1	88.20	88.30	3	7,497	0.04%
2019/02/22	4	83.80	31	84.75	85.10	-27	7,401	-0.36%
2019/02/21	26	84.00	0	0.00	83.80	26	7,504	0.35%
2019/02/15	1	85.90	5	85.40	85.90	-4	7,761	-0.05%
2019/02/13	71	88.87	71	86.86	85.60	0	7,681	0.00%
2019/02/12	6	87.88	19	89.57	91.60	-13	7,582	-0.17%
2019/02/11	64	90.22	56	89.93	88.90	8	7,517	0.11%
2019/01/30	16	87.93	19	88.39	89.10	-3	7,427	-0.04%
2019/01/29	7	85.59	2	84.90	86.00	5	7,390	0.07%
2019/01/28	3	86.50	0	0.00	84.00	3	7,335	0.04%
2019/01/25	18	84.32	18	85.07	85.20	0	7,308	0.00%
2019/01/24	8	80.08	9	80.81	82.70	-1	7,151	-0.01%
2019/01/23	2	76.65	3	76.37	77.50	-1	6,938	-0.01%
2019/01/22	6	76.13	1	75.30	76.50	5	6,905	0.07%
2019/01/21	3	73.90	3	73.43	74.00	0	6,766	0.00%
2019/01/18	1	70.50	2	71.00	71.20	-1	6,724	-0.01%
2019/01/17	1	69.30	2	69.90	69.60	-1	6,734	-0.01%
2019/01/16	1	70.50	2	71.15	69.80	-1	6,762	-0.01%
2019/01/15	0	0.00	2	70.10	70.20	-2	6,759	-0.03%
2019/01/14	1	69.80	1	69.80	69.10	0	6,819	0.00%
2019/01/11	6	68.80	1	70.80	68.50	5	6,887	0.07%
2019/01/10	2	73.25	0	0.00	72.10	2	6,751	0.03%
2019/01/08	0	0.00	1	74.10	73.80	-1	6,799	-0.01%
2019/01/07	3	72.73	2	73.50	73.60	1	6,832	0.01%
2019/01/04	43	72.09	47	71.89	71.30	-4	6,861	-0.06%
2019/01/03	23	72.23	22	72.90	73.90	1	6,852	0.01%
2018/12/28	5	71.30	8	71.69	71.50	-3	6,786	-0.04%
2018/12/27	2	69.00	0	0.00	69.50	2	6,767	0.03%
2018/12/26	1	67.50	0	0.00	67.10	1	6,750	0.01%
2018/12/22	0	0.00	1	69.60	70.00	-1	7,171	-0.01%
2018/12/21	1	71.30	0	0.00	72.00	1	7,392	0.01%
2018/12/19	6	70.33	5	70.90	68.30	1	7,539	0.01%
2018/12/18	1	75.50	32	75.41	74.60	-31	7,394	-0.42%
2018/12/17	6	75.03	5	74.74	75.00	1	7,391	0.01%
2018/12/14	31	76.52	0	0.00	74.90	31	7,314	0.42%
2018/12/13	30	74.92	32	74.80	77.00	-2	7,241	-0.03%
2018/12/12	5	74.54	4.2	75.57	74.00	0.8	7,067	0.01%
2018/12/11	1	70.90	1	72.90	72.90	0	6,712	0.00%
2018/12/07	2	66.60	3	67.77	69.00	-1	6,438	-0.02%
2018/12/06	0	0.00	5	63.74	65.00	-5	6,190	-0.08%
2018/12/05	4	63.15	0	0.00	64.30	4	6,011	0.07%
2018/12/04	1	61.20	1	61.20	62.00	0	5,777	0.00%
2018/12/03	1	59.10	1	58.80	58.00	0	5,584	0.00%
2018/11/22	0	0.00	5	56.90	55.70	-5	5,527	-0.09%
2018/11/21	5	57.00	3	58.07	57.00	2	5,503	0.04%
2018/11/20	3	58.43	6	57.98	57.90	-3	5,439	-0.06%
2018/11/19	2	55.90	4	55.65	56.90	-2	5,338	-0.04%
2018/11/16	15	58.80	8	57.21	54.50	7	5,253	0.13%
2018/10/30	1	50.30	1	50.30	50.50	0	4,822	0.00%
2018/10/24	0	0.00	2	52.75	52.50	-2	4,812	-0.04%
2018/10/22	1	54.00	1	54.20	53.90	0	5,075	0.00%
2018/10/19	0	0.00	1	51.00	54.30	-1	5,027	-0.02%
2018/10/18	0	0.00	3	51.53	51.90	-3	4,967	-0.06%
2018/10/17	2	52.35	0	0.00	51.60	2	5,044	0.04%
2018/10/16	2	52.70	2	52.05	52.00	0	5,100	0.00%
2018/10/15	3	50.90	2	51.60	52.30	1	5,019	0.02%
2018/10/11	2	46.50	0	0.00	45.85	2	4,975	0.04%
2018/10/09	0	0.00	2	48.00	49.15	-2	5,136	-0.04%
2018/10/08	2	46.63	6	46.06	46.75	-4	5,247	-0.08%
2018/10/05	1	50.00	0	0.00	48.20	1	5,226	0.02%
2018/10/04	2	49.15	1	48.85	49.10	1	5,070	0.02%
2018/10/02	5	53.44	2	53.90	52.20	3	4,807	0.06%
2018/09/28	12	58.31	10	57.66	57.60	2	4,405	0.05%
2018/09/27	3	56.27	2	57.00	57.60	1	4,125	0.02%
2018/09/25	1	53.30	0	0.00	53.60	1	3,736	0.03%
2018/09/19	0	0.00	2	51.90	51.00	-2	3,573	-0.06%
2018/09/18	1	52.40	6	51.60	50.90	-5	3,507	-0.14%
2018/09/17	2	50.75	10	48.89	50.80	-8	3,462	-0.23%
2018/09/14	1	47.20	1	47.50	47.20	0	3,397	0.00%
2018/09/12	1	42.85	1	43.35	43.90	0	3,306	0.00%
2018/09/11	4	42.59	3	43.42	43.55	1	3,285	0.03%
2018/09/10	2	46.95	2	47.33	46.85	0	3,215	0.00%
2018/09/07	4	50.03	2	50.30	48.85	2	3,192	0.06%
2018/09/06	1	51.70	0	0.00	51.00	1	3,160	0.03%
2018/09/05	2	53.30	2	52.20	53.10	0	3,102	0.00%
2018/09/04	1	48.70	5	50.95	52.80	-4	2,951	-0.14%
2018/08/24	0	0.00	11	45.50	45.60	-11	2,883	-0.38%
2018/08/23	2	47.55	0	0.00	47.55	2	2,894	0.07%
2018/08/22	1	48.90	0	0.00	49.00	1	2,879	0.03%
2018/08/20	3	49.07	0	0.00	48.60	3	2,859	0.10%
2018/08/17	11	51.80	3	51.90	50.20	8	2,854	0.28%
2018/08/15	2	50.10	3	50.40	49.80	-1	2,795	-0.04%
2018/08/14	5	51.10	0	0.00	51.10	5	2,802	0.18%
2018/08/13	3	52.07	0	0.00	51.00	3	2,785	0.11%
2018/08/10	2	54.15	2	55.20	54.30	0	2,749	0.00%
2018/08/09	4	54.80	5	55.16	55.80	-1	2,661	-0.04%
2018/08/08	0	0.00	4	52.95	52.50	-4	2,573	-0.16%
2018/08/07	0	0.00	1	53.90	52.90	-1	2,566	-0.04%
2018/08/06	2	53.70	3	53.80	53.50	-1	2,553	-0.04%
2018/08/03	7	55.64	2	55.60	55.10	5	2,541	0.20%
2018/08/02	1	55.40	0	0.00	54.20	1	2,515	0.04%
2018/08/01	1	55.30	1	56.30	55.30	0	2,531	0.00%
2018/07/31	4	56.18	3	57.17	57.30	1	2,472	0.04%
2018/07/30	0	0.00	3	55.97	56.70	-3	2,388	-0.13%
2018/07/27	6	55.10	11	54.85	54.50	-5	2,274	-0.22%
2018/07/24	3	51.53	3	52.00	51.00	0	1,968	0.00%
2018/07/23	1	51.30	11	50.90	51.30	-10	1,865	-0.54%
2018/07/19	0	0.00	1	48.85	49.85	-1	1,736	-0.06%
2018/07/18	15	49.49	13	49.80	50.00	2	1,711	0.12%
2018/07/17	6	49.09	7	49.06	49.20	-1	1,624	-0.06%
2018/07/16	0	0.00	4	47.10	48.00	-4	1,439	-0.28%
2018/07/13	1	43.60	4	43.45	43.65	-3	1,376	-0.22%
2018/07/04	0	0.00	1	40.85	41.25	-1	1,493	-0.07%
2018/07/03	1	40.65	1	41.45	40.95	0	1,538	0.00%
2018/06/27	0	0.00	4	39.61	39.35	-4	1,534	-0.26%
2018/06/26	3	40.00	1	39.80	40.00	2	1,537	0.13%
2018/06/25	1	38.05	0	0.00	37.95	1	1,522	0.07%
2018/06/15	0	0.00	2	39.15	39.20	-2	1,667	-0.12%
2018/06/11	2	39.30	2	40.00	39.75	0	1,701	0.00%
2018/06/08	0	0.00	1	39.60	39.60	-1	1,707	-0.06%
2018/06/07	1	39.50	0	0.00	39.55	1	1,719	0.06%
2018/06/06	5	39.43	6	39.65	39.65	-1	1,749	-0.06%
2018/06/05	1	40.00	1	39.90	39.90	0	1,764	0.00%
2018/06/04	3	39.90	3	39.95	40.00	0	1,773	0.00%
2018/06/01	3	40.88	3	40.70	40.60	0	1,853	0.00%
2018/05/31	0	0.00	1	42.00	41.40	-1	1,899	-0.05%
2018/05/30	1	38.40	1	38.65	38.60	0	1,857	0.00%
2018/05/29	1	39.50	0	0.00	38.95	1	1,868	0.05%
2018/05/24	1	38.50	1	38.45	38.50	0	1,884	0.00%
2018/05/23	2	39.10	0	0.00	38.50	2	1,942	0.10%
2018/05/18	3	40.12	0	0.00	39.90	3	1,976	0.15%
2018/05/15	3	42.23	1	42.10	42.00	2	2,006	0.10%
2018/05/11	2	42.75	3	42.92	43.50	-1	2,060	-0.05%
2018/05/10	0	0.00	2	42.20	41.70	-2	2,049	-0.10%
2018/05/09	2	41.83	0	0.00	41.70	2	2,040	0.10%
2018/05/04	1	45.50	0	0.00	45.10	1	2,057	0.05%
2018/04/27	1	44.25	1	44.20	43.60	0	2,108	0.00%
2018/04/25	0	0.00	2	45.40	45.35	-2	2,132	-0.09%
2018/04/20	0	0.00	3	50.10	49.00	-3	2,135	-0.14%
2018/04/19	3	50.90	5	48.50	49.85	-2	2,076	-0.10%
2018/04/18	3	46.63	4	46.59	46.30	-1	1,996	-0.05%
2018/04/17	1	46.25	1	45.95	45.95	0	2,016	0.00%
2018/04/13	0	0.00	4	47.15	46.85	-4	2,211	-0.18%
2018/04/12	5	47.49	1	47.10	47.60	4	2,323	0.17%
2018/04/10	4	47.03	6	46.98	46.90	-2	2,425	-0.08%
2018/04/09	4	46.35	8	45.98	45.90	-4	2,401	-0.17%
2018/04/03	1	43.60	1	43.55	44.35	0	2,396	0.00%
2018/04/02	0	0.00	3	43.25	43.50	-3	2,474	-0.12%
2018/03/29	1	41.20	0	0.00	41.25	1	2,586	0.04%
2018/03/26	3	39.97	3	40.45	40.50	0	2,712	0.00%
2018/03/23	4	39.56	0	0.00	40.20	4	2,830	0.14%
2018/03/21	2	46.15	0	0.00	45.70	2	2,788	0.07%
2018/03/20	0	0.00	1	45.55	45.30	-1	2,817	-0.04%
2018/03/15	1	45.95	0	0.00	45.20	1	2,969	0.03%
2018/03/12	2	47.90	2	47.75	46.75	0	3,272	0.00%
2018/03/09	0	0.00	1	47.00	46.60	-1	3,301	-0.03%
2018/03/08	0	0.00	1	47.60	47.45	-1	3,334	-0.03%
2018/03/07	2	48.23	1	48.50	48.00	1	3,415	0.03%
2018/03/06	3	47.47	4	47.50	47.00	-1	3,386	-0.03%
2018/03/02	0	0.00	7	44.46	44.40	-7	3,376	-0.21%
2018/02/27	1	44.70	0	0.00	43.90	1	3,410	0.03%
2018/02/26	2	44.55	2	45.15	45.00	0	3,476	0.00%
2018/02/23	5	46.23	2	45.85	45.00	3	3,575	0.08%
2018/02/22	4	44.20	4	44.40	44.70	0	3,631	0.00%
2018/02/21	3	41.90	1	42.00	41.90	2	3,614	0.06%
2018/02/09	1	35.95	1	38.15	38.95	0	3,604	0.00%
2018/02/07	0	0.00	1	40.85	39.70	-1	3,596	-0.03%
2018/02/06	2	42.15	4	42.10	39.75	-2	3,658	-0.05%
2018/02/05	0	0.00	4	43.00	44.15	-4	3,601	-0.11%
2018/01/31	1	43.75	1	43.55	43.35	0	3,689	0.00%
2018/01/29	1	43.80	2	43.05	43.05	-1	3,855	-0.03%
2018/01/26	7	44.83	3	45.00	45.00	4	3,861	0.10%
2018/01/25	1	46.45	0	0.00	46.20	1	3,873	0.03%
2018/01/23	0	0.00	1	46.55	46.35	-1	4,184	-0.02%
2018/01/22	16	46.89	1	47.45	46.90	15	4,237	0.35%
2018/01/16	4	46.69	4	47.30	47.55	0	4,483	0.00%
2018/01/12	1	48.30	7	48.70	48.40	-6	5,026	-0.12%
2018/01/11	10	46.70	0	0.00	48.05	10	5,094	0.20%
2018/01/10	1	47.95	12	48.62	47.20	-11	5,163	-0.21%
2018/01/09	6	46.37	2	47.65	47.20	4	5,241	0.08%
2018/01/08	16	51.60	0	0.00	50.10	16	5,143	0.31%
2018/01/05	0	0.00	1	53.10	54.50	-1	5,068	-0.02%
2018/01/03	1	51.90	0	0.00	51.00	1	5,119	0.02%
2018/01/02	2	52.20	0	0.00	52.30	2	5,233	0.04%