力特 (3051)-元大-高雄券商分點個股進出

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

力特

(3051)

可現股當沖

股價
37.00
漲跌
▲0.30
漲幅
+0.82%
成交量
808張
產業
上市光電類股
149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

力特 (3051)籌碼相關－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	36.65	1	36.35	36.70	0	3,357	0.00%
2024/04/26	0	0.00	5	36.30	36.30	-5	3,454	-0.14%
2024/04/19	7	35.50	2	36.65	36.30	5	3,637	0.14%
2024/04/18	9	37.62	0	0.00	37.30	9	3,610	0.25%
2024/04/17	1	38.50	10	39.01	38.90	-9	3,574	-0.25%
2024/04/15	1	37.45	0	0.00	37.45	1	3,689	0.03%
2024/04/12	3	37.65	0	0.00	38.00	3	3,688	0.08%
2024/04/11	1.1	37.50	1	37.70	37.30	0.1	3,695	0.00%
2024/04/10	11	38.58	0	0.00	37.95	11	3,720	0.30%
2024/04/09	1	38.90	1	39.00	39.00	0	3,741	0.00%
2024/04/08	0	38.40	0	0.00	39.00	0	3,798	0.00%
2024/04/03	0	38.43	0	0.00	38.35	0	3,811	0.00%
2024/03/28	0	37.45	0	0.00	37.45	0	4,015	0.00%
2024/03/27	0.1	37.45	1	37.30	37.25	-0.9	4,146	-0.02%
2024/03/26	25	38.06	27	37.45	37.45	-2	4,191	-0.05%
2024/03/25	24	38.60	0	0.00	38.30	24	4,277	0.56%
2024/03/22	0	0.00	5	37.85	38.65	-5	4,464	-0.11%
2024/03/21	5.1	38.40	5	38.75	38.20	0.1	4,549	0.00%
2024/03/20	24.2	39.78	47	39.02	38.85	-22.8	4,676	-0.49%
2024/03/19	23	39.39	0	0.00	39.40	23	5,163	0.45%
2024/03/18	0	37.40	0	0.00	37.90	0	5,328	0.00%
2024/03/15	6	40.48	10	39.89	37.05	-4	5,420	-0.07%
2024/03/13	1	40.30	1	39.85	40.40	0	5,474	0.00%
2024/03/12	3	41.30	1	41.30	40.55	2	5,709	0.04%
2024/03/11	1	40.50	2	41.30	40.95	-1	6,038	-0.02%
2024/03/08	8	38.59	21	38.53	39.15	-13	6,162	-0.21%
2024/03/07	5	39.32	6	39.14	38.60	-1	6,229	-0.02%
2024/03/06	13	39.71	17	39.49	39.95	-4	6,272	-0.06%
2024/03/05	21	38.51	9	37.70	37.85	12	6,276	0.19%
2024/03/04	9	38.29	7	37.83	38.40	2	6,362	0.03%
2024/03/01	1	35.15	0	0.00	36.10	1	6,349	0.02%
2024/02/29	2	35.30	11	35.21	35.25	-9	6,423	-0.14%
2024/02/26	3	35.92	0	0.00	35.80	3	6,506	0.05%
2024/02/23	2	37.00	0	0.00	36.25	2	6,563	0.03%
2024/02/22	2	37.55	7	37.85	37.60	-5	6,538	-0.08%
2024/02/21	1	37.60	0	0.00	37.60	1	6,521	0.02%
2024/02/19	2	36.55	2	36.80	37.10	0	6,504	0.00%
2024/02/15	3	35.62	0	0.00	35.20	3	6,473	0.05%
2024/02/05	6	36.39	7	35.85	35.70	-1	6,461	-0.02%
2024/02/02	2	35.80	6	35.62	35.70	-4	6,496	-0.06%
2024/01/31	0	0.00	9	33.60	33.10	-9	6,330	-0.14%
2024/01/30	7	32.90	0	0.00	32.90	7	6,321	0.11%
2024/01/29	0	0.00	7	33.10	33.50	-7	6,368	-0.11%
2024/01/26	7	32.90	7	33.30	32.50	0	6,395	0.00%
2024/01/25	7	32.84	0	0.00	32.70	7	6,465	0.11%
2024/01/23	3	33.63	7	33.70	33.55	-4	6,577	-0.06%
2024/01/22	7	32.90	1	33.40	32.75	6	6,594	0.09%
2024/01/19	0	33.50	5	33.60	33.55	-5	6,642	-0.08%
2024/01/18	5	33.15	7	33.30	33.10	-2	6,680	-0.03%
2024/01/17	5	33.10	5	32.80	32.80	0	6,766	0.00%
2024/01/16	9	32.57	0	0.00	32.15	9	7,264	0.12%
2024/01/12	1	32.70	0	0.00	32.00	1	8,084	0.01%
2024/01/11	1	32.30	0	0.00	32.50	1	8,118	0.01%
2024/01/09	3	32.85	0	0.00	32.70	3	8,114	0.04%
2024/01/08	0	0.00	1	36.15	36.30	-1	7,996	-0.01%
2024/01/04	1	36.00	0	0.00	35.85	1	8,131	0.01%
2024/01/03	3	36.52	0	0.00	36.55	3	8,197	0.04%
2024/01/02	3	37.05	1	37.60	37.50	2	8,433	0.02%
2023/12/27	1	36.30	0	0.00	36.10	1	8,433	0.01%
2023/12/26	10	36.08	12	36.18	36.00	-2	8,420	-0.02%
2023/12/25	20	36.18	7	37.30	35.85	13	8,454	0.15%
2023/12/22	1	37.40	1	37.90	38.00	0	8,539	0.00%
2023/12/21	11	36.05	10	35.96	35.75	1	8,497	0.01%
2023/12/20	7	36.17	6	36.83	36.45	1	8,664	0.01%
2023/12/19	4	38.06	2.1	38.86	35.85	1.9	8,742	0.02%
2023/12/18	1	40.25	2.2	39.95	38.90	-1.2	8,565	-0.01%
2023/12/15	3	41.28	1	40.90	40.70	2	8,489	0.02%
2023/12/14	20	43.31	21	43.93	40.70	-1	8,386	-0.01%
2023/12/13	3.3	43.28	2	43.50	43.55	1.3	7,902	0.02%
2023/12/12	1	41.90	2	42.53	42.95	-1	7,741	-0.01%
2023/12/11	1	41.50	2.2	41.69	41.90	-1.2	7,687	-0.02%
2023/12/08	19	41.76	21	42.24	42.10	-2	7,606	-0.03%
2023/12/07	9	41.23	8	41.23	40.90	1	7,492	0.01%
2023/12/06	4	40.74	8	40.61	40.50	-4	7,362	-0.05%
2023/12/05	4	37.30	14	38.45	38.80	-10	7,064	-0.14%
2023/12/04	11.2	37.83	55	37.33	38.50	-43.9	7,027	-0.62%
2023/12/01	5	35.65	4.2	36.09	36.45	0.8	7,199	0.01%
2023/11/30	103	35.73	45	35.17	35.05	58	7,763	0.75%	大買/
2023/11/29	3	34.05	103	34.10	35.00	-100	8,018	-1.25%	大賣/
2023/11/28	3	32.90	3	33.70	34.00	0	8,132	0.00%
2023/11/27	13	33.53	50	32.86	32.80	-37	8,199	-0.45%
2023/11/24	1	32.35	0	0.00	32.55	1	8,403	0.01%
2023/11/22	165	32.54	34	32.52	32.50	131	9,295	1.41%	大買/鉅額交易
2023/11/21	2	31.53	6	31.21	31.15	-4	9,277	-0.04%
2023/11/20	0	0.00	1	31.50	30.90	-1	9,516	-0.01%
2023/11/17	0	0.00	6	31.82	31.25	-6	10,295	-0.06%
2023/11/16	0	0.00	100	31.74	31.75	-100	10,656	-0.94%
2023/11/15	0	0.00	28	31.87	31.70	-28	10,889	-0.26%
2023/11/14	0	0.00	3	32.25	31.95	-3	11,134	-0.03%
2023/11/13	1	32.25	30	32.11	32.40	-29	11,426	-0.25%
2023/11/10	11	32.22	29	32.96	32.10	-18	11,597	-0.16%
2023/11/09	1	32.50	1	31.75	31.75	0	11,540	0.00%
2023/11/08	14	32.34	1	31.80	31.80	13	11,544	0.11%
2023/11/07	8	32.96	1	33.70	32.65	7	11,548	0.06%
2023/11/06	3	32.93	15	32.88	32.65	-12	11,547	-0.10%
2023/11/03	11	32.51	5	32.58	32.60	6	11,545	0.05%
2023/11/02	11	31.92	24	32.27	32.25	-13	11,551	-0.11%
2023/11/01	27	30.90	27	31.71	30.80	0	11,546	0.00%
2023/10/31	0	0.00	4	31.15	31.15	-4	11,518	-0.03%
2023/10/30	0	0.00	1	32.60	32.85	-1	11,483	-0.01%
2023/10/27	4	32.41	4	32.55	31.80	0	11,478	0.00%
2023/10/26	15	32.97	17	33.34	32.80	-2	11,457	-0.02%
2023/10/25	13	32.99	4	33.44	33.70	9	11,418	0.08%
2023/10/24	18.5	34.34	69	33.57	32.90	-50.5	11,318	-0.45%
2023/10/23	35	33.13	86	33.76	33.50	-51	10,792	-0.47%
2023/10/20	2	30.95	9	32.00	32.00	-7	10,183	-0.07%
2023/10/19	3	29.65	8	29.10	29.10	-5	10,145	-0.05%
2023/10/18	0	0.00	4	29.98	29.50	-4	10,413	-0.04%
2023/10/13	0	0.00	1	32.40	31.30	-1	10,564	-0.01%
2023/10/12	63.5	33.18	12	32.60	32.60	51.5	10,565	0.49%
2023/10/11	13	32.84	11	32.30	32.20	2	10,465	0.02%
2023/10/06	30	32.75	2.3	32.97	32.65	27.7	10,364	0.27%
2023/10/05	12	30.63	12	30.90	31.00	0	10,080	0.00%
2023/10/04	5	29.92	8	30.09	30.00	-3	10,000	-0.03%
2023/10/02	30	30.37	0	0.00	29.90	30	10,009	0.30%
2023/09/28	1	30.40	23	30.45	30.45	-22	9,988	-0.22%
2023/09/27	7	30.85	3	30.98	30.60	4	9,942	0.04%
2023/09/26	75	30.42	0	0.00	29.85	75	9,723	0.77%
2023/09/25	13.3	30.95	1	30.15	30.10	12.3	9,624	0.13%
2023/09/22	7	29.69	8	29.43	30.25	-1	9,419	-0.01%
2023/09/21	0	0.00	1	26.95	27.70	-1	9,232	-0.01%
2023/09/20	1	27.85	0	0.00	27.35	1	9,222	0.01%
2023/09/19	0	0.00	2	27.40	27.15	-2	9,238	-0.02%
2023/09/18	2	28.70	3	27.95	27.80	-1	9,189	-0.01%
2023/09/15	0	0.00	5	28.29	28.30	-5	9,158	-0.05%
2023/09/14	0	0.00	2	28.80	28.60	-2	9,102	-0.02%
2023/09/13	6	29.04	13	29.11	28.70	-7	9,059	-0.08%
2023/09/12	2	30.13	0	0.00	29.70	2	8,987	0.02%
2023/09/11	7	30.59	4	30.49	30.35	3	8,943	0.03%
2023/09/08	2	30.35	4	30.55	30.15	-2	8,779	-0.02%
2023/09/07	9	31.54	2	31.43	30.50	7	8,671	0.08%
2023/09/06	7	32.62	12	32.15	31.70	-5	8,469	-0.06%
2023/09/05	93	31.38	131	29.30	32.10	-38	8,120	-0.47%	大賣/
2023/09/04	27	29.24	21	30.53	30.60	6	7,432	0.08%
2023/09/01	10	27.68	6	28.11	28.40	4	7,030	0.06%
2023/08/31	10	26.16	9	26.18	26.50	1	6,745	0.01%
2023/08/30	16	26.67	15.2	26.45	26.40	0.8	6,548	0.01%
2023/08/29	28	25.07	10	25.31	25.45	18	6,248	0.29%
2023/08/28	22.2	25.07	32	24.56	24.35	-9.8	5,906	-0.17%
2023/08/25	3	26.70	0	0.00	26.70	3	5,276	0.06%
2023/08/24	16	30.13	5	30.50	29.65	11	5,194	0.21%
2023/08/23	66	37.92	45.9	38.42	32.90	20.1	4,916	0.41%
2023/08/22	41	35.66	39.3	36.60	36.55	1.7	4,099	0.04%
2023/08/21	14.2	32.57	15	33.50	34.40	-0.8	3,710	-0.02%
2023/08/18	8.9	31.91	4	32.13	31.55	4.9	3,444	0.14%
2023/08/17	48.1	30.00	46	29.35	30.30	2.1	3,164	0.07%
2023/08/16	5	28.42	14.1	28.24	29.20	-9.1	2,852	-0.32%
2023/08/14	0.1	25.55	4	25.79	25.75	-3.9	2,597	-0.15%
2023/08/10	2	25.15	0	0.00	25.70	2	2,519	0.08%
2023/08/09	17	25.62	15	25.94	25.30	2	2,477	0.08%
2023/08/08	7	26.04	5	26.35	26.15	2	2,413	0.08%
2023/08/07	3	25.70	0	0.00	26.20	3	2,362	0.13%
2023/08/02	1	24.90	2	25.03	25.15	-1	2,249	-0.04%
2023/08/01	1	25.50	1	24.90	25.30	0	2,336	0.00%
2023/07/31	0	0.00	9	25.26	24.90	-9	2,254	-0.40%
2023/07/28	3	24.55	0	0.00	24.80	3	2,181	0.14%
2023/07/27	4	25.00	3	25.03	25.10	1	2,130	0.05%
2023/07/26	4	23.75	0	0.00	23.65	4	2,050	0.20%
2023/07/25	2	24.05	3	24.07	23.60	-1	2,007	-0.05%
2023/07/24	6	24.89	4	25.03	24.40	2	1,911	0.10%
2023/07/21	106	26.91	14	25.56	24.80	92	1,781	5.16%	大買/
2023/07/20	1	23.70	14	24.89	25.30	-13	1,467	-0.89%
2023/07/19	2	22.85	0	0.00	23.00	2	1,311	0.15%
2023/07/18	6	22.32	0	0.00	22.40	6	1,257	0.48%
2023/07/17	1	21.60	2	21.83	22.05	-1	1,197	-0.08%
2023/07/14	2	20.65	0	0.00	20.65	2	1,134	0.18%
2023/07/12	0	0.00	4	20.50	20.60	-4	1,148	-0.35%
2023/07/10	1	20.50	0	0.00	20.85	1	1,131	0.09%
2023/07/05	2	20.55	0	0.00	20.70	2	1,038	0.19%
2023/07/03	0	0.00	3	20.55	20.50	-3	996	-0.30%
2023/06/30	5	20.15	5	20.10	20.15	0	981	0.00%
2023/06/29	16	20.06	16	19.70	19.75	0	969	0.00%
2023/06/27	4	20.76	4.6	19.83	19.70	-0.6	964	-0.06%
2023/06/21	6	19.84	26	19.91	19.90	-20	983	-2.03%
2023/06/19	5	19.99	6	20.20	19.90	-1	985	-0.10%
2023/06/16	9	19.73	4	19.85	19.50	5	976	0.51%
2023/06/15	18	19.45	1	19.60	19.50	17	963	1.76%
2023/06/08	2	19.15	0	0.00	18.85	2	942	0.21%
2023/06/05	0	0.00	2	19.20	19.05	-2	977	-0.20%
2023/06/01	0	0.00	4	18.85	18.90	-4	993	-0.40%
2023/05/31	7	18.75	4	19.40	18.90	3	982	0.31%
2023/05/30	1	18.25	1	18.05	18.00	0	943	0.00%
2023/05/29	0	0.00	8	17.96	18.05	-8	946	-0.84%
2023/05/26	8.1	18.41	0	0.00	17.90	8.1	953	0.85%
2023/05/25	0	0.00	5	18.30	18.25	-5	955	-0.52%
2023/05/24	2	18.10	0	0.00	18.10	2	954	0.21%
2023/05/19	2	17.55	0	0.00	17.40	2	977	0.20%
2023/05/18	0	0.00	7	17.50	17.55	-7	986	-0.71%
2023/05/08	2	18.20	0	0.00	18.05	2	976	0.20%
2023/05/05	0	0.00	2	18.25	18.10	-2	903	-0.22%
2023/04/25	0	0.00	1	17.80	17.90	-1	920	-0.11%
2023/04/24	2	18.30	0	0.00	18.30	2	909	0.22%
2023/04/20	1	18.95	0	0.00	19.00	1	887	0.11%
2023/04/19	0	19.65	0	0.00	19.55	0	877	0.00%
2023/04/13	0	0.00	9	19.28	19.05	-9	830	-1.08%
2023/04/12	0	0.00	21	19.15	19.25	-21	829	-2.53%
2023/04/11	0.2	19.15	0	0.00	19.15	0.2	829	0.02%
2023/04/06	0	19.15	0	0.00	19.15	0	831	0.00%
2023/03/28	0	19.25	0	0.00	19.15	0	828	0.00%
2023/03/27	0	19.80	0	0.00	19.60	0	816	0.00%
2023/03/24	8	20.01	1	19.70	19.50	7	817	0.86%
2023/03/23	1	19.30	0	0.00	19.30	1	733	0.14%
2023/03/21	1	18.95	1	18.80	18.80	0	711	0.00%
2023/03/13	0.1	18.10	0	0.00	18.25	0.1	764	0.01%
2023/03/10	0	0.00	1	18.45	18.30	-1	770	-0.13%
2023/03/09	5	19.55	0	0.00	19.00	5	775	0.65%
2023/02/21	1	19.75	0	0.00	19.75	1	796	0.13%
2023/02/20	0	0.00	12	19.20	19.30	-12	782	-1.53%
2023/02/16	0	0.00	7	19.21	19.20	-7	813	-0.86%
2023/02/15	0	0.00	15	18.60	18.60	-15	827	-1.81%
2023/02/14	0	0.00	15	18.81	18.80	-15	836	-1.79%
2023/02/13	0	18.70	1	18.85	19.00	-1	843	-0.12%
2023/02/10	2	18.95	1	18.75	18.75	1	861	0.12%
2023/02/09	2	19.03	2	18.80	18.80	0	888	0.00%
2023/02/08	0	0.00	20	19.00	18.90	-20	906	-2.21%
2023/02/03	1	19.90	1	20.05	19.95	0	915	0.00%
2023/02/01	0	0.00	1	18.15	18.15	-1	840	-0.12%
2023/01/31	20	17.90	0	0.00	17.85	20	844	2.37%
2023/01/16	0	17.60	0	0.00	17.00	0	855	0.00%
2023/01/03	0	17.33	0	0.00	17.50	0	941	0.00%
2022/12/30	10	17.40	0	0.00	17.15	10	941	1.06%
2022/12/23	1	17.50	0	0.00	17.75	1	967	0.10%
2022/12/08	0	0.00	10	19.00	19.00	-10	1,292	-0.77%
2022/12/07	1	19.45	0	0.00	19.05	1	1,291	0.08%
2022/12/06	0	0.00	1	20.20	20.00	-1	1,284	-0.08%
2022/12/05	47.7	21.00	1	21.00	20.95	46.7	1,285	3.64%
2022/12/02	0.2	20.60	0	0.00	20.65	0.2	1,295	0.02%
2022/12/01	10	20.50	11	20.70	20.60	-1	1,291	-0.08%
2022/11/30	1	20.15	0	0.00	20.10	1	1,299	0.08%
2022/11/24	0.2	19.55	0	0.00	19.55	0.2	1,353	0.01%
2022/11/17	3	20.43	0	0.00	20.25	3	2,063	0.15%
2022/11/15	0	0.00	1	20.20	19.90	-1	2,182	-0.05%
2022/11/14	0	0.00	2	19.65	19.80	-2	2,327	-0.09%
2022/11/11	3	19.13	0	0.00	19.00	3	2,445	0.12%
2022/11/10	0	0.00	4	19.40	19.30	-4	2,646	-0.15%
2022/11/09	0	0.00	5	19.28	19.25	-5	2,761	-0.18%
2022/11/08	8	18.95	6	19.20	18.90	2	2,900	0.07%
2022/11/07	6	18.90	0	0.00	19.05	6	2,898	0.21%
2022/11/04	1	18.15	0	0.00	18.20	1	2,887	0.03%
2022/10/19	0	0.00	2	16.75	16.65	-2	2,958	-0.07%
2022/10/18	6	16.23	4	16.50	16.55	2	2,964	0.07%
2022/10/17	0	0.00	2	16.10	16.50	-2	2,985	-0.07%
2022/10/13	1	15.95	2	16.45	15.70	-1	3,005	-0.03%
2022/10/12	2	17.00	0	0.00	16.85	2	3,041	0.07%
2022/10/11	2	17.20	0	0.00	17.00	2	3,082	0.06%
2022/10/03	4	17.43	4	17.78	17.65	0	3,515	0.00%
2022/09/30	0	0.00	5	17.33	17.85	-5	3,529	-0.14%
2022/09/29	4	17.38	3	17.68	17.55	1	3,586	0.03%
2022/09/28	14	17.56	0	0.00	17.05	14	3,609	0.39%
2022/09/26	1	17.95	0	0.00	17.85	1	3,686	0.03%
2022/09/23	0	0.00	4	19.70	19.25	-4	3,679	-0.11%
2022/09/22	0	0.00	2	19.60	19.60	-2	3,680	-0.05%
2022/09/20	4	19.95	5	20.14	20.00	-1	3,675	-0.03%
2022/09/19	0.2	19.90	9	20.10	19.90	-8.8	3,676	-0.24%
2022/09/16	14	20.81	4	20.90	20.75	10	3,662	0.27%
2022/09/15	22	20.75	13	20.52	20.55	9	3,618	0.25%
2022/09/14	3	19.13	0	0.00	19.45	3	3,388	0.09%
2022/09/13	0	0.00	2	19.75	19.80	-2	3,392	-0.06%
2022/09/12	4	19.13	6	19.42	19.40	-2	3,397	-0.06%
2022/09/08	2	18.95	8	19.25	19.00	-6	3,390	-0.18%
2022/09/07	7	19.46	2	19.85	19.45	5	3,364	0.15%
2022/09/06	2	19.95	5	20.20	19.85	-3	3,353	-0.09%
2022/09/05	0	0.00	11	21.02	20.95	-11	3,327	-0.33%
2022/09/02	3	20.47	0	0.00	20.50	3	3,310	0.09%
2022/09/01	11	21.39	9	21.55	20.90	2	3,318	0.06%
2022/08/31	17	21.39	9	21.73	21.25	8	3,300	0.24%
2022/08/30	14	21.41	18	21.55	21.50	-4	3,292	-0.12%
2022/08/29	8	21.29	0	0.00	21.25	8	3,270	0.24%
2022/08/26	13	22.70	30	22.55	22.50	-17	3,222	-0.53%
2022/08/25	11	21.81	0	0.00	21.75	11	2,824	0.39%
2022/08/24	23	22.23	29	22.33	22.20	-6	2,771	-0.22%
2022/08/23	7	21.21	4	21.15	21.30	3	2,584	0.12%
2022/08/22	7	21.04	3	21.55	21.30	4	2,510	0.16%
2022/08/19	5	21.99	0	0.00	21.50	5	2,496	0.20%
2022/08/18	13	21.57	14	21.81	21.75	-1	2,547	-0.04%
2022/08/17	14	20.99	7	20.96	21.00	7	2,411	0.29%
2022/08/16	0	0.00	7	20.00	20.00	-7	2,195	-0.32%
2022/08/15	11	18.46	2	18.85	18.20	9	2,078	0.43%
2022/07/28	3	16.50	0	0.00	16.20	3	1,888	0.16%
2022/07/26	0	0.00	2	16.50	16.20	-2	1,913	-0.10%
2022/07/22	1	16.45	0	0.00	16.45	1	1,907	0.05%
2022/07/21	0	0.00	15	16.50	16.55	-15	1,899	-0.79%
2022/07/15	28	16.17	27	16.73	15.70	1	1,831	0.05%
2022/07/13	0	0.00	1	14.95	14.90	-1	1,476	-0.07%
2022/07/12	1	14.60	0	0.00	14.15	1	1,467	0.07%
2022/07/11	1	15.65	0	0.00	15.40	1	1,456	0.07%
2022/07/08	0	0.00	1	15.65	15.65	-1	1,524	-0.07%
2022/07/07	12	15.03	1	15.55	15.25	11	1,513	0.73%
2022/07/06	1	15.05	0	0.00	14.75	1	1,479	0.07%
2022/06/30	16	15.81	0	0.00	15.50	16	1,407	1.14%
2022/06/22	0	16.50	0	0.00	16.60	0	1,793	0.00%
2022/06/21	1	16.90	0	0.00	17.35	1	1,795	0.06%
2022/06/20	2.4	16.88	0	0.00	16.70	2.4	1,794	0.14%
2022/06/17	1	17.80	0	0.00	17.80	1	1,792	0.06%
2022/06/16	1	18.20	0	0.00	18.20	1	1,793	0.06%
2022/06/15	1	18.85	0	0.00	18.85	1	1,802	0.06%
2022/05/27	3	20.85	3	20.43	20.30	0	2,000	0.00%
2022/05/26	1	21.10	5	21.90	21.10	-4	1,966	-0.20%
2022/05/25	0	19.75	0	0.00	19.95	0	1,782	0.00%
2022/05/13	0	0.00	2	18.40	18.55	-2	2,049	-0.10%
2022/05/12	2	17.83	4	17.99	17.75	-2	2,087	-0.10%
2022/05/11	0	0.00	1	18.55	18.55	-1	2,098	-0.05%
2022/05/09	0	0.00	6	18.60	18.30	-6	2,213	-0.27%
2022/05/06	0	0.00	1	19.55	19.55	-1	2,216	-0.05%
2022/04/28	10	19.70	10	19.80	19.75	0	2,332	0.00%
2022/04/27	1	18.90	2	19.00	19.60	-1	2,417	-0.04%
2022/04/26	1	20.20	2	20.80	20.00	-1	2,467	-0.04%
2022/04/25	2	21.00	1	20.70	20.65	1	2,746	0.04%
2022/04/22	6	22.05	0	0.00	22.00	6	2,842	0.21%
2022/04/20	0	0.00	0	22.70	22.70	0	3,062	0.00%
2022/04/19	1	23.20	1	23.30	22.65	0	3,199	0.00%
2022/04/15	1	23.80	2	24.08	23.65	-1	3,569	-0.03%
2022/04/14	2	24.65	1	24.80	24.55	1	3,619	0.03%
2022/04/13	2	24.00	0	0.00	23.55	2	3,572	0.06%
2022/04/12	3	24.50	5	23.96	23.65	-2	3,674	-0.05%
2022/04/11	1	25.05	0	0.00	23.80	1	3,812	0.03%
2022/04/08	1	24.20	0	0.00	25.00	1	3,910	0.03%
2022/04/07	1	25.00	10	26.07	24.65	-9	4,057	-0.22%
2022/04/01	8	26.24	22	26.29	26.05	-14	4,257	-0.33%
2022/03/31	62.3	26.46	15	26.23	25.75	47.3	4,260	1.11%
2022/03/30	1	23.50	3	24.90	24.95	-2	4,330	-0.05%
2022/03/29	0	0.00	15	23.08	22.70	-15	5,048	-0.30%
2022/03/28	0	22.40	0	0.00	22.50	0	5,253	0.00%
2022/03/24	0	0.00	8	23.52	23.40	-8	6,079	-0.13%
2022/03/23	15	23.28	1	23.20	23.10	14	6,215	0.23%
2022/03/21	0	0.00	1	22.55	22.55	-1	6,472	-0.02%
2022/03/18	0	0.00	3	22.80	22.80	-3	6,478	-0.05%
2022/03/17	5	21.90	0	0.00	22.40	5	6,489	0.08%
2022/03/16	5	22.20	0	0.00	21.45	5	6,474	0.08%
2022/03/14	1	22.50	10	23.00	22.85	-9	6,473	-0.14%
2022/03/11	0	0.00	3	22.50	22.50	-3	6,479	-0.05%
2022/03/10	2	23.25	5	23.20	22.80	-3	6,492	-0.05%
2022/03/09	0	0.00	9	22.90	22.85	-9	6,500	-0.14%
2022/03/08	6	22.75	0	0.00	22.60	6	6,525	0.09%
2022/03/07	7	23.73	0	0.00	23.50	7	6,545	0.11%
2022/03/03	2	26.05	6	25.48	25.45	-4	6,722	-0.06%
2022/03/02	1.1	25.41	1	25.55	25.60	0.1	6,770	0.00%
2022/03/01	1	26.10	1	26.00	26.05	0	6,805	0.00%
2022/02/25	3	25.65	1	25.20	25.15	2	6,844	0.03%
2022/02/24	1	24.60	0	0.00	24.55	1	6,852	0.01%
2022/02/22	1	25.80	7	25.95	26.05	-6	6,821	-0.09%
2022/02/21	0	0.00	14	26.91	26.65	-14	6,819	-0.21%
2022/02/18	9	27.73	6	27.68	27.70	3	6,805	0.04%
2022/02/17	3	28.35	3	27.95	27.85	0	6,836	0.00%
2022/02/16	0.1	28.30	14	28.45	28.35	-14	6,894	-0.20%
2022/02/15	29.2	29.28	7	28.29	28.00	22.2	6,930	0.32%
2022/02/14	5.1	27.93	5	28.06	28.70	0.1	6,865	0.00%
2022/02/11	4	28.06	3	27.65	27.80	1	6,874	0.01%
2022/02/10	0	0.00	2	28.38	27.85	-2	6,870	-0.03%
2022/02/09	13	28.66	10	28.25	28.45	3	6,855	0.04%
2022/02/07	3.1	26.86	1	26.90	26.90	2.1	6,780	0.03%
2022/01/26	3	25.90	0	0.00	25.80	3	6,793	0.04%
2022/01/25	1.4	25.89	0	0.00	25.65	1.4	6,827	0.02%
2022/01/24	6	26.38	10	26.27	26.45	-4	6,900	-0.06%
2022/01/21	12	27.54	9	27.60	27.45	3	6,890	0.04%
2022/01/20	15	27.18	17	27.64	27.60	-2	6,835	-0.03%
2022/01/19	17	27.99	20.3	28.02	27.20	-3.3	6,747	-0.05%
2022/01/18	59.2	29.32	48.3	28.18	28.70	10.9	6,671	0.16%
2022/01/17	1	28.00	12	27.60	28.65	-11	6,379	-0.17%
2022/01/14	59	26.64	47	26.27	26.05	12	6,260	0.19%
2022/01/13	13	28.76	14	29.29	28.40	-1	6,098	-0.02%
2022/01/12	48.5	29.29	42	29.10	28.75	6.5	6,052	0.11%
2022/01/11	41	31.73	45	31.64	29.15	-4	5,910	-0.07%
2022/01/10	7.3	32.34	0	0.00	31.00	7.3	5,714	0.13%
2022/01/07	3	33.88	4	33.25	34.20	-1	5,539	-0.02%
2022/01/06	3	35.80	2	35.83	35.75	1	5,484	0.02%
2022/01/05	24.2	35.55	0	0.00	34.95	24.2	5,440	0.44%
2022/01/04	6	36.01	14	35.21	36.50	-8	5,338	-0.15%
2022/01/03	4.4	32.74	1	33.85	33.20	3.4	5,185	0.07%
2021/12/30	42.3	31.98	4	32.56	31.90	38.3	5,084	0.75%
2021/12/29	2.5	35.88	12.5	35.29	35.40	-10	4,943	-0.20%
2021/12/28	5.1	40.44	12	38.67	38.10	-6.9	4,852	-0.14%
2021/12/27	6.4	38.05	3.6	38.05	38.05	2.8	4,714	0.06%
2021/12/15	21.6	18.35	86.2	17.93	18.10	-64.6	4,615	-1.40%
2021/12/14	66.3	19.02	72	19.62	19.30	-5.7	4,370	-0.13%
2021/12/13	45	17.57	16	17.90	17.95	29	3,698	0.78%
2021/12/10	76	16.20	66	16.32	16.35	10	3,535	0.28%
2021/12/09	5	14.86	0	0.00	14.90	5	2,964	0.17%
2021/12/08	3	13.55	3	13.55	13.55	0	2,751	0.00%
2021/12/07	0.2	11.95	33	12.18	12.35	-32.8	2,628	-1.25%
2021/12/06	6	11.00	0	0.00	11.25	6	2,410	0.25%
2021/12/01	0	0.00	1	11.20	11.20	-1	2,466	-0.04%
2021/11/30	5	11.10	0	0.00	11.05	5	2,485	0.20%
2021/11/29	0	0.00	1	11.20	11.20	-1	2,552	-0.04%
2021/11/25	4	11.45	0	0.00	11.50	4	2,629	0.15%
2021/11/24	0	0.00	1	11.15	11.20	-1	2,823	-0.04%
2021/11/22	15	11.38	1	11.40	11.55	14	2,939	0.48%
2021/11/19	8	11.91	1	11.55	11.55	7	2,918	0.24%
2021/11/18	5	11.65	13	11.65	11.85	-8	2,859	-0.28%
2021/11/17	1	11.20	10	11.10	11.20	-9	2,825	-0.32%
2021/11/16	0	0.00	11	10.99	10.90	-11	2,859	-0.38%
2021/11/15	0	0.00	5	10.60	10.85	-5	2,993	-0.17%
2021/11/10	10	10.65	0	0.00	10.30	10	3,068	0.33%
2021/11/09	2	10.40	0	0.00	10.60	2	3,054	0.07%
2021/11/08	2	10.15	0	0.00	10.15	2	3,039	0.07%
2021/11/05	3	10.48	0	0.00	10.45	3	3,083	0.10%
2021/11/04	1	10.85	15	11.03	10.80	-14	3,045	-0.46%
2021/11/03	0	0.00	8	10.56	10.55	-8	2,974	-0.27%
2021/11/02	2	10.10	1	10.10	10.00	1	2,913	0.03%
2021/11/01	28	10.05	0	0.00	10.05	28	2,887	0.97%
2021/10/21	0	0.00	4	9.83	9.63	-4	2,721	-0.15%
2021/10/19	5	8.60	0	0.00	8.56	5	2,612	0.19%
2021/10/18	2	8.52	0	0.00	8.51	2	2,622	0.08%
2021/10/14	0	0.00	1	8.65	8.60	-1	2,638	-0.04%
2021/10/08	0	0.00	12	8.94	8.90	-12	2,639	-0.45%
2021/10/07	12	8.80	12	8.80	8.86	0	2,642	0.00%
2021/10/04	0	0.00	4	8.80	8.80	-4	2,669	-0.15%
2021/09/28	5	9.15	0	0.00	9.10	5	2,853	0.18%
2021/09/23	0	0.00	2	9.70	9.49	-2	2,995	-0.07%
2021/09/17	3	9.58	0	0.00	10.00	3	3,186	0.09%
2021/09/16	4	10.03	10	10.05	9.88	-6	3,238	-0.19%
2021/09/15	0	0.00	5	9.88	9.88	-5	3,308	-0.15%
2021/09/13	12	8.93	0	0.00	8.88	12	3,298	0.36%
2021/09/10	1	9.20	0	0.00	9.13	1	3,282	0.03%
2021/09/09	2	9.18	0	0.00	9.15	2	3,292	0.06%
2021/09/07	12	9.44	2	9.40	9.50	10	3,260	0.31%
2021/09/06	1	9.27	9	9.52	9.19	-8	3,241	-0.25%
2021/09/02	5	10.10	2	10.35	10.10	3	3,143	0.10%
2021/09/01	12	10.88	2	10.88	10.85	10	3,053	0.33%
2021/08/31	3	11.13	45	11.09	11.30	-42	3,006	-1.40%
2021/08/30	49	11.26	70	11.44	11.45	-21	2,907	-0.72%
2021/08/27	0	0.00	1	10.20	10.45	-1	2,680	-0.04%
2021/08/26	7	9.21	13	9.33	9.54	-6	2,581	-0.23%
2021/08/25	0	0.00	5	8.80	8.68	-5	2,492	-0.20%
2021/08/24	4	8.56	2	8.50	8.50	2	2,471	0.08%
2021/08/23	20	9.18	0	0.00	9.10	20	2,419	0.83%
2021/08/20	1	8.88	216	8.93	8.88	-215	2,338	-9.19%	大賣/鉅額交易
2021/08/19	17	9.89	73	9.86	9.86	-56	2,243	-2.50%
2021/08/18	13	10.70	0	0.00	10.95	13	2,061	0.63%
2021/08/17	0	0.00	54	11.97	11.85	-54	1,929	-2.80%
2021/08/12	10	11.38	0	0.00	11.60	10	1,892	0.53%
2021/08/11	194	11.42	1	12.20	11.20	193	1,885	10.23%	大買/鉅額交易
2021/08/09	0	0.00	1	12.30	12.40	-1	1,831	-0.05%
2021/08/06	21	12.07	0	0.00	12.05	21	1,818	1.15%
2021/08/05	21	12.09	0	0.00	12.05	21	1,823	1.15%
2021/08/03	4	11.98	0	0.00	12.05	4	1,902	0.21%
2021/08/02	49	11.73	0	0.00	11.75	49	1,994	2.46%
2021/07/30	22	11.78	0	0.00	11.85	22	2,156	1.02%
2021/07/29	2	11.80	1	11.95	11.90	1	2,166	0.05%
2021/07/28	41	11.33	0	0.00	11.55	41	2,167	1.89%
2021/07/27	10	11.68	4	11.90	11.65	6	2,188	0.27%
2021/07/23	0	0.00	2	11.40	11.35	-2	2,183	-0.09%
2021/07/22	4	11.20	0	0.00	11.40	4	2,193	0.18%
2021/07/21	18	11.26	0	0.00	11.40	18	2,196	0.82%
2021/07/20	2	11.30	6	11.50	11.50	-4	2,202	-0.18%
2021/07/16	0	0.00	10	11.35	11.35	-10	2,244	-0.45%
2021/07/15	1	11.10	0	0.00	11.35	1	2,285	0.04%
2021/07/08	1	11.90	5	12.05	11.80	-4	2,285	-0.18%
2021/07/07	3	11.93	0	0.00	11.95	3	2,281	0.13%
2021/07/06	1	11.25	8	10.78	11.50	-7	2,297	-0.30%
2021/07/05	6	11.70	15	12.07	11.70	-9	2,215	-0.41%
2021/07/02	18	13.66	4	13.23	13.00	14	2,150	0.65%
2021/06/30	0	0.00	4	12.59	12.75	-4	2,043	-0.20%
2021/06/29	9	12.63	45	12.99	12.60	-36	2,001	-1.80%
2021/06/28	5	11.30	1	12.20	12.20	4	1,873	0.21%
2021/06/25	56	11.33	17	11.43	11.10	39	1,791	2.18%
2021/06/24	9	10.61	2	11.00	11.00	7	1,721	0.41%
2021/06/23	2	9.76	22	9.84	10.00	-20	1,614	-1.24%
2021/06/21	0	0.00	1	9.47	9.46	-1	1,544	-0.06%
2021/06/18	0	0.00	10	9.20	9.29	-10	1,529	-0.65%
2021/06/11	1	8.48	1	8.46	8.45	0	1,475	0.00%
2021/06/07	5	8.06	1	8.10	8.15	4	1,460	0.27%
2021/06/02	0	0.00	1	8.23	8.29	-1	1,459	-0.07%
2021/05/26	1	7.98	0	0.00	7.98	1	1,478	0.07%
2021/05/25	8	8.17	0	0.00	7.98	8	1,487	0.54%
2021/05/24	0	0.00	8	7.88	8.01	-8	1,490	-0.54%
2021/05/21	0	0.00	3	7.83	7.79	-3	1,489	-0.20%
2021/05/18	7	7.53	0	0.00	7.56	7	1,481	0.47%
2021/05/14	0	0.00	5	7.66	7.47	-5	1,461	-0.34%
2021/05/13	0	0.00	6	7.24	7.33	-6	1,440	-0.42%
2021/05/12	7	7.37	3	7.34	7.43	4	1,416	0.28%
2021/05/11	6	7.84	2	8.35	7.86	4	1,353	0.30%
2021/05/10	18	7.89	0	0.00	8.35	18	1,313	1.37%
2021/05/07	12	9.36	0	0.00	8.72	12	1,194	1.00%
2021/04/29	10	9.73	9	9.70	9.79	1	957	0.10%
2021/04/27	14	9.63	1	9.79	9.63	13	939	1.38%
2021/04/26	1	9.34	1	9.50	9.61	0	924	0.00%
2021/04/23	1	9.00	1	9.15	9.20	0	904	0.00%
2021/04/22	11	9.47	0	0.00	9.00	11	895	1.23%
2021/04/21	14	9.83	0	0.00	9.75	14	849	1.65%
2021/04/20	2	8.83	3	9.05	9.05	-1	799	-0.13%
2021/04/16	1	8.25	1	8.24	8.17	0	752	0.00%
2021/04/15	5	8.17	0	0.00	8.15	5	754	0.66%
2021/04/14	13	8.07	6	8.27	8.15	7	754	0.93%
2021/04/13	4	8.54	0	0.00	8.29	4	744	0.54%
2021/04/12	6	8.14	0	0.00	8.26	6	718	0.84%
2021/04/08	0	0.00	10	7.48	7.48	-10	675	-1.48%
2021/04/07	0	0.00	2	7.13	7.28	-2	660	-0.30%
2021/04/06	10	6.92	57	6.90	6.93	-47	648	-7.24%
2021/03/31	0	0.00	10	6.76	6.70	-10	660	-1.51%
2021/03/30	10	6.72	10	6.55	6.72	0	685	0.00%
2021/03/29	0	0.00	10	6.50	6.46	-10	679	-1.47%
2021/03/26	10	6.30	15.6	6.70	6.47	-5.6	669	-0.84%
2021/03/24	10	7.00	0	0.00	7.08	10	614	1.63%
2021/03/22	15	7.03	0	0.00	7.15	15	591	2.54%
2021/03/19	0	0.00	10	6.99	6.95	-10	581	-1.72%
2021/03/08	4	6.80	0	0.00	6.78	4	651	0.61%
2021/03/04	0	0.00	2	7.01	7.08	-2	665	-0.30%
2021/02/26	1	7.35	3	7.37	7.37	-2	652	-0.31%
2021/02/23	2	6.55	0	0.00	6.57	2	623	0.32%
2021/02/19	0	0.00	5	6.25	6.26	-5	617	-0.81%
2021/02/17	0	0.00	5	6.24	6.20	-5	651	-0.77%
2021/02/05	0	0.00	5	6.05	6.01	-5	645	-0.77%
2021/02/04	0	0.00	5	5.98	5.98	-5	642	-0.78%
2021/01/13	0	0.00	4	6.16	6.20	-4	610	-0.66%
2021/01/08	0	0.00	3	5.93	5.98	-3	600	-0.50%
2021/01/07	2	5.93	2	6.00	6.00	0	597	0.00%
2021/01/06	2	6.14	1	6.04	6.14	1	590	0.17%
2020/12/31	0	0.00	1	6.44	6.30	-1	564	-0.18%
2020/12/30	4	6.45	0	0.00	6.45	4	551	0.73%
2020/12/25	0	0.00	7	6.08	6.09	-7	505	-1.39%
2020/12/23	0	0.00	2	5.70	5.70	-2	462	-0.43%
2020/12/17	0	0.00	2	5.58	5.56	-2	543	-0.37%
2020/12/16	0	0.00	26	5.53	5.58	-26	549	-4.73%
2020/12/15	2	5.25	25	5.53	5.53	-23	549	-4.19%
2020/12/09	1	5.80	0	0.00	5.80	1	538	0.19%
2020/12/04	0	0.00	30	5.57	5.70	-30	516	-5.81%
2020/12/01	0	0.00	10	5.41	5.36	-10	519	-1.92%
2020/10/30	0	0.00	0.8	4.35	4.45	-0.8	940	-0.09%
2020/10/29	100	4.50	0	0.00	4.40	100	940	10.64%
2020/10/28	18	4.43	0	0.00	4.40	18	937	1.92%
2020/10/27	1.2	4.53	0	0.00	4.50	1.2	933	0.12%
2020/10/26	17	4.42	0	0.00	4.47	17	932	1.82%
2020/10/22	10	4.45	0	0.00	4.44	10	932	1.07%
2020/10/05	0	0.00	2	4.89	4.83	-2	964	-0.21%
2020/09/28	2	4.78	0	0.00	4.91	2	977	0.20%
2020/09/24	20	5.25	0	0.00	5.24	20	957	2.09%
2020/09/04	40	4.89	0	0.00	5.15	40	858	4.66%
2020/09/03	0	0.00	1	4.90	4.99	-1	833	-0.12%
2020/08/28	0	0.00	1	4.78	4.82	-1	805	-0.12%
2020/08/24	0	0.00	10	4.41	4.70	-10	827	-1.21%
2020/08/21	0	0.00	2	4.50	4.50	-2	821	-0.24%
2020/08/20	1	4.56	0	0.00	4.40	1	821	0.12%
2020/08/19	7	4.59	0	0.00	4.65	7	809	0.86%
2020/08/18	2	4.83	4	4.68	4.57	-2	799	-0.25%
2020/08/17	5	5.09	25	5.11	5.06	-20	762	-2.62%
2020/08/14	57	5.95	21	5.38	5.49	36	713	5.05%
2020/08/13	0	0.00	51	5.43	5.43	-51	530	-9.61%
2020/07/29	2	3.70	0	0.00	3.73	2	382	0.52%
2020/07/28	5	3.72	0	0.00	3.65	5	386	1.29%
2020/07/24	2	3.77	0	0.00	3.72	2	382	0.52%
2020/07/22	1	3.91	0	0.00	3.88	1	369	0.27%
2020/07/21	1	3.85	0	0.00	3.88	1	362	0.28%
2020/07/20	1	3.85	0	0.00	3.83	1	361	0.28%
2020/07/16	7	3.87	0	0.00	3.77	7	354	1.98%
2020/07/15	10	3.87	0	0.00	3.80	10	353	2.83%
2020/07/14	1	3.77	0	0.00	3.75	1	351	0.28%
2020/07/13	0	0.00	2	3.85	3.80	-2	348	-0.57%
2020/07/10	0	0.00	1	3.81	3.88	-1	339	-0.29%
2020/04/27	0	0.00	1	3.05	3.08	-1	308	-0.32%
2020/03/06	10	3.75	0	0.00	3.72	10	322	3.10%
2020/02/26	10	3.87	0	3.84	3.89	10	283	3.52%
2020/02/20	0	0.00	1	3.61	3.62	-1	325	-0.31%
2020/01/17	5	3.22	0	0.00	3.20	5	311	1.61%
2020/01/16	10	3.37	2	3.37	3.23	8	316	2.53%
2020/01/15	0	0.00	2	3.29	3.27	-2	319	-0.63%
2019/12/31	2	3.08	0	0.00	3.16	2	306	0.65%
2019/12/27	2	3.19	0	0.00	3.18	2	300	0.67%
2019/12/18	0	0.00	5	3.33	3.19	-5	281	-1.77%
2019/11/29	0	0.00	1	2.75	2.82	-1	248	-0.40%
2019/03/27	0	0.00	3	3.93	3.93	-3	248	-1.21%
2019/03/25	3	4.00	0	0.00	4.00	3	247	1.21%
2018/12/10	0	0.00	9	3.27	3.23	-9	128	-7.00%
2018/11/28	9	3.20	0	0.00	3.26	9	135	6.65%
2018/09/06	0	0.00	0	3.73	3.73	0	140	0.00%
2018/09/05	0	0.00	2	3.78	3.78	-2	139	-1.44%
2018/09/03	0	0.00	4	3.77	3.75	-4	138	-2.89%
2018/06/13	2	3.76	0	0.00	3.84	2	651	0.31%
2018/06/01	0	0.00	20	3.95	4.15	-20	704	-2.84%
2018/04/19	0	0.00	5	3.19	3.21	-5	1,025	-0.49%
2018/04/11	5	2.97	0	0.00	3.45	5	1,109	0.45%
2018/04/03	0	0.00	5	4.10	4.05	-5	1,134	-0.44%
2018/03/31	0	0.00	11	4.13	4.25	-11	1,127	-0.98%
2018/03/28	10	4.43	0	0.00	4.44	10	1,233	0.81%
2018/03/23	0	0.00	1	4.31	4.50	-1	1,436	-0.07%
2018/03/22	0	4.43	52	4.43	4.43	-52	1,429	-3.64%
2018/03/21	3	4.50	20	4.60	4.56	-17	1,412	-1.20%
2018/03/19	0	0.00	8	5.11	5.05	-8	1,349	-0.59%
2018/03/16	0	0.00	1	5.22	5.13	-1	1,373	-0.07%
2018/03/15	1	5.14	4	5.17	5.14	-3	1,422	-0.21%
2018/03/08	0	0.00	5	5.00	4.97	-5	1,586	-0.32%
2018/02/12	2	4.62	0	0.00	4.66	2	2,879	0.07%
2018/02/09	3	4.49	5	4.60	4.58	-2	2,915	-0.07%
2018/02/08	1	4.75	0	0.00	4.75	1	2,928	0.03%
2018/02/06	6	4.53	1	4.48	4.43	5	2,896	0.17%
2018/01/31	1	4.95	0	0.00	4.95	1	2,834	0.04%
2018/01/30	8	5.10	0	0.00	5.05	8	2,823	0.28%
2018/01/29	6	5.28	0	0.00	5.27	6	2,800	0.21%
2018/01/25	0	0.00	5	5.47	5.35	-5	2,788	-0.18%
2018/01/22	5	5.30	0	0.00	5.30	5	2,777	0.18%
2018/01/15	0	0.00	5	5.80	5.65	-5	2,753	-0.18%
2018/01/05	5	5.60	0	0.00	5.61	5	2,702	0.19%