力致 (3483)-第一金-豐原券商分點個股進出

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

力致

(3483)

可現股當沖

股價
154.0
漲跌
▲9.0
漲幅
+6.21%
成交量
6,239張
產業
上櫃電腦及週邊類股▲1.31%
356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

力致 (3483)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	153.75	2	152.02	154.00	2	4,509	0.04%
2024/04/24	0	0.00	1	145.50	147.50	-1	4,483	-0.02%
2024/04/18	2	139.00	0	0.00	138.50	2	4,510	0.04%
2024/04/17	1	137.00	0	0.00	137.00	1	4,522	0.02%
2024/04/16	0.1	135.00	4	134.50	135.00	-4	4,523	-0.09%
2024/04/12	0	0.00	4	148.38	148.00	-4	4,521	-0.09%
2024/04/11	0	0.00	2	146.50	146.00	-2	4,536	-0.04%
2024/04/10	2	147.00	0	0.00	147.00	2	4,582	0.04%
2024/04/09	4	149.00	4	148.75	149.00	0	4,649	0.00%
2024/04/08	0	152.00	0	0.00	150.00	0	4,695	0.00%
2024/04/03	0	153.50	1	150.00	152.50	-1	4,757	-0.02%
2024/04/02	3	149.33	0	0.00	150.00	3	4,921	0.06%
2024/03/28	1	156.46	0	0.00	153.00	1	5,038	0.02%
2024/03/27	2	157.25	0	0.00	158.00	2	5,105	0.04%
2024/03/26	7	158.93	3	155.50	157.50	4	5,105	0.08%
2024/03/25	2	162.00	1	166.89	161.00	1	5,076	0.02%
2024/03/22	0	0.00	1	155.50	155.50	-1	5,064	-0.02%
2024/03/20	1	150.00	0	0.00	149.50	1	5,019	0.02%
2024/03/14	1	148.00	1	146.00	145.00	0	5,034	0.00%
2024/03/13	2	159.19	2	152.00	151.50	0	4,992	0.00%
2024/03/12	10.1	158.73	11	158.64	158.50	-0.9	4,989	-0.02%
2024/03/11	8	157.31	8	155.69	154.50	0	4,970	0.00%
2024/03/08	6.2	160.95	0	0.00	157.50	6.2	4,947	0.13%
2024/03/07	5	169.50	1	164.00	164.00	4	4,979	0.08%
2024/03/06	5	173.30	7	175.57	168.00	-2	4,946	-0.04%
2024/03/05	1	172.00	0.1	172.50	171.50	0.9	4,725	0.02%
2024/03/04	1	171.00	5.1	172.60	169.00	-4.1	4,744	-0.09%
2024/03/01	1	172.00	2.1	170.55	170.50	-1.1	4,736	-0.02%
2024/02/29	3	167.67	5	171.31	171.50	-2	4,729	-0.04%
2024/02/27	3	168.33	2	167.25	167.00	1	4,754	0.02%
2024/02/26	0	0.00	1	164.50	164.50	-1	5,015	-0.02%
2024/02/23	7.5	168.30	3	167.67	165.00	4.5	5,335	0.08%
2024/02/22	5.5	169.97	3	170.17	170.00	2.5	5,731	0.04%
2024/02/21	2.6	170.62	1	174.00	169.50	1.6	5,855	0.03%
2024/02/20	1.4	170.29	3	170.00	171.50	-1.6	5,895	-0.03%
2024/02/19	2.4	173.88	4	172.13	170.50	-1.7	5,869	-0.03%
2024/02/16	4.5	176.63	2	179.95	176.00	2.4	5,848	0.04%
2024/02/15	4.4	178.07	1.2	173.50	182.50	3.2	5,754	0.06%
2024/02/05	10	172.05	9	168.06	166.00	1	5,645	0.02%
2024/02/02	2	171.00	7.1	169.87	172.00	-5.1	5,433	-0.09%
2024/02/01	5	163.70	3	164.00	164.00	2	5,413	0.04%
2024/01/31	5	162.50	5	162.80	163.00	0	5,470	0.00%
2024/01/30	2	163.50	0.5	165.02	165.00	1.5	5,479	0.03%
2024/01/29	1	156.50	1	161.00	161.50	0	5,422	0.00%
2024/01/26	2	158.50	2	159.50	156.50	0	5,442	0.00%
2024/01/25	1	162.50	1	164.00	162.50	0	5,474	0.00%
2024/01/24	11	167.32	9.5	166.89	165.00	1.5	5,440	0.03%
2024/01/23	2	162.50	5	161.70	161.50	-3	5,266	-0.06%
2024/01/22	8	160.69	0	162.50	163.50	8	5,216	0.15%
2024/01/11	0	152.00	0	0.00	153.00	0	5,283	0.00%
2024/01/05	0	0.00	6	159.50	157.00	-6	5,926	-0.10%
2024/01/04	1	159.50	1	159.00	159.00	0	6,164	0.00%
2024/01/03	3	163.00	2.2	163.30	163.50	0.9	6,308	0.01%
2024/01/02	0	0.00	2	161.00	162.00	-2	6,414	-0.03%
2023/12/29	4	161.38	1	162.50	162.50	3	6,419	0.05%
2023/12/28	3	161.17	2	160.50	160.50	1	6,370	0.02%
2023/12/27	2	157.00	3	159.15	159.00	-1	6,234	-0.02%
2023/12/26	1	150.00	1	151.00	152.50	0	6,193	0.00%
2023/12/22	2	154.25	1	153.00	152.00	1	6,234	0.02%
2023/12/20	1	151.00	1	153.49	152.00	0	6,256	0.00%
2023/12/19	1	147.92	1	142.50	150.50	0	6,254	0.00%
2023/12/13	0	0.00	1	150.00	148.50	-1	6,343	-0.02%
2023/12/12	0	150.50	0	0.00	149.00	0	6,376	0.00%
2023/12/11	1	150.00	0	0.00	150.50	1	6,421	0.02%
2023/12/07	0	152.00	0	0.00	152.50	0	6,428	0.00%
2023/12/06	1	160.00	0	0.00	159.00	1	6,474	0.02%
2023/12/05	5	159.50	0	0.00	158.00	5	6,813	0.07%
2023/12/04	0.2	159.00	0	0.00	158.50	0.2	6,836	0.00%
2023/12/01	1	163.50	1	164.50	165.50	0	6,804	0.00%
2023/11/29	1	161.50	1	161.00	161.00	0	6,901	0.00%
2023/11/24	0	163.50	0	0.00	159.00	0	6,864	0.00%
2023/11/23	7.5	167.77	8	168.56	162.50	-0.5	6,816	-0.01%
2023/11/22	4	167.99	6	169.92	176.00	-2	6,667	-0.03%
2023/11/21	6	161.33	13.1	162.40	167.00	-7.1	6,469	-0.11%
2023/11/20	12	152.13	19	153.79	155.00	-7	6,280	-0.11%
2023/11/17	21	148.50	3	146.50	146.50	18	6,331	0.28%
2023/11/16	4	146.50	0	0.00	146.00	4	6,503	0.06%
2023/11/15	2	147.50	2	146.00	145.00	0	6,902	0.00%
2023/11/14	3	145.67	3	144.83	145.00	0	7,084	0.00%
2023/11/13	4	143.63	4	145.13	145.00	0	7,386	0.00%
2023/11/10	1	143.50	6	143.00	143.00	-5	7,681	-0.07%
2023/11/09	5	151.90	1	152.50	151.50	4	7,907	0.05%
2023/11/07	3	147.33	4	147.38	148.00	-1	8,241	-0.01%
2023/11/06	0	0.00	1	146.50	146.00	-1	9,352	-0.01%
2023/11/03	0	0.00	1	147.50	147.00	-1	9,663	-0.01%
2023/11/02	5	144.60	4	143.25	146.00	1	9,627	0.01%
2023/10/30	3	140.17	3	140.83	141.00	0	9,587	0.00%
2023/10/26	0	0.00	1.1	140.00	138.50	-1.1	9,606	-0.01%
2023/10/25	0.1	138.50	0	0.00	143.00	0.1	9,617	0.00%
2023/10/24	0	0.00	1	135.00	138.00	-1	9,593	-0.01%
2023/10/23	3.5	143.99	3	145.17	137.50	0.5	9,575	0.01%
2023/10/20	0.1	142.00	0	0.00	143.50	0.1	9,546	0.00%
2023/10/19	1	144.00	1	143.50	145.50	0	9,627	0.00%
2023/10/18	6	145.75	3	146.17	147.00	3	9,612	0.03%
2023/10/17	2.1	151.63	4	146.88	148.50	-1.9	9,610	-0.02%
2023/10/16	7	152.93	7	154.86	153.50	0	9,779	0.00%
2023/10/13	19	154.71	18.1	154.46	153.00	0.9	10,092	0.01%
2023/10/12	11.1	148.91	14	150.36	154.00	-2.9	9,938	-0.03%
2023/10/11	5	148.00	1	144.00	144.00	4	9,730	0.04%
2023/10/06	6	143.17	3	143.83	141.00	3	9,612	0.03%
2023/10/05	1	138.00	1	140.00	139.50	0	9,489	0.00%
2023/10/03	1	136.00	0	0.00	135.00	1	9,490	0.01%
2023/10/02	2	140.00	2	141.25	139.00	0	9,503	0.00%
2023/09/28	0	0.00	4	135.63	137.00	-4	9,489	-0.04%
2023/09/27	1	129.50	2	132.50	134.50	-1	9,522	-0.01%
2023/09/26	9	135.44	6.5	131.81	130.50	2.5	9,589	0.03%
2023/09/21	1	126.00	1	127.00	129.00	0	9,794	0.00%
2023/09/19	0	0.00	2	132.00	131.50	-2	9,769	-0.02%
2023/09/15	3.3	139.85	0	0.00	138.00	3.3	10,086	0.03%
2023/09/14	0.2	139.00	1	138.50	139.50	-0.8	10,040	-0.01%
2023/09/13	2	132.75	1	131.50	133.00	1	9,987	0.01%
2023/09/12	0	0.00	0	135.50	135.00	0	9,979	0.00%
2023/09/11	4	135.88	1	138.00	133.50	3	10,056	0.03%
2023/09/08	8	144.75	13	146.66	142.00	-5	9,998	-0.05%
2023/09/07	2	140.00	0.1	139.00	142.50	2	9,677	0.02%
2023/09/06	3	143.83	0.1	143.18	142.50	2.9	9,656	0.03%
2023/09/05	3.1	141.85	2.1	141.19	143.50	1	9,646	0.01%
2023/09/04	0.1	136.06	1	135.09	137.50	-1	9,586	-0.01%
2023/09/01	1	134.00	1.1	133.77	132.50	-0.1	9,721	0.00%
2023/08/31	0	135.50	0	0.00	136.00	0	9,819	0.00%
2023/08/30	1	135.53	5	136.20	135.00	-4	9,962	-0.04%
2023/08/29	3.5	134.57	5	133.60	134.00	-1.5	9,925	-0.02%
2023/08/28	7	137.00	5	133.20	133.00	2	9,872	0.02%
2023/08/25	0	0.00	1	140.50	140.00	-1	9,703	-0.01%
2023/08/24	8	145.25	7	146.71	140.00	1	9,554	0.01%
2023/08/23	8	148.13	3	145.33	144.00	5	9,286	0.05%
2023/08/22	11.2	150.98	12	152.17	150.50	-0.9	9,063	-0.01%
2023/08/21	10	146.95	11	147.59	152.00	-1	8,852	-0.01%
2023/08/18	3	144.33	4	144.38	143.00	-1	8,423	-0.01%
2023/08/17	3	146.67	1	145.50	146.00	2	8,180	0.02%
2023/08/16	25	140.80	48	144.67	145.00	-23	7,821	-0.29%
2023/08/15	25	135.18	9	136.39	136.00	16	7,426	0.22%
2023/08/14	22	138.73	23	133.15	132.50	-1	7,093	-0.01%
2023/08/11	13	153.62	4	156.38	146.50	9	6,715	0.13%
2023/08/10	68	157.96	68.1	151.53	162.50	-0.1	6,461	0.00%
2023/08/09	3	153.17	3.8	153.77	158.00	-0.8	5,326	-0.02%
2023/08/08	1	143.45	0	0.00	144.00	1	4,987	0.02%
2023/08/07	0	152.50	0	0.00	148.50	0	5,010	0.00%
2023/08/02	0.1	131.50	0	0.00	131.50	0.1	5,406	0.00%
2023/08/01	0.2	140.00	7	147.29	146.00	-6.8	5,476	-0.12%
2023/07/31	0.1	148.00	0.1	164.00	148.00	0.1	5,496	0.00%
2023/07/28	1.1	149.14	0.5	151.93	164.00	0.5	5,450	0.01%
2023/07/27	0.1	148.50	21	146.76	149.50	-20.9	5,415	-0.39%
2023/07/26	21.3	144.05	2	150.25	145.00	19.3	5,375	0.36%
2023/07/25	1.5	148.10	0	0.00	147.50	1.5	5,327	0.03%
2023/07/24	2	166.00	0	0.00	158.00	2	5,275	0.04%
2023/07/21	0	0.00	1	150.00	151.50	-1	5,155	-0.02%
2023/07/19	10	133.50	30	135.38	133.00	-20	5,039	-0.40%
2023/07/18	43.1	123.14	25	122.90	126.50	18.1	4,709	0.38%
2023/07/17	4	119.50	3	119.33	120.00	1	4,198	0.02%
2023/07/14	1	109.50	0	0.00	109.50	1	4,123	0.02%
2023/07/13	0	0.00	7	99.90	99.90	-7	4,072	-0.17%
2023/07/12	4	91.50	2	93.00	90.90	2	3,998	0.05%
2023/07/11	0	0.00	3	89.90	90.50	-3	3,940	-0.08%
2023/07/10	1	87.50	0	0.00	87.50	1	3,896	0.03%
2023/07/06	2	90.75	9	92.22	90.00	-7	3,837	-0.18%
2023/07/05	12	91.96	7	92.37	93.00	5	3,774	0.13%
2023/07/04	1	91.60	0	0.00	91.00	1	3,712	0.03%
2023/07/03	13	92.59	6.1	91.64	91.10	7	3,614	0.19%
2023/06/30	1	88.30	7	88.50	88.30	-6	3,438	-0.17%
2023/06/29	0	0.00	0.1	83.20	83.60	-0.1	3,408	0.00%
2023/06/27	3	84.33	2	83.15	80.80	1	3,425	0.03%
2023/06/26	4	87.35	4	87.75	87.40	0	3,399	0.00%
2023/06/21	11	86.69	14	86.76	88.30	-3	3,312	-0.09%
2023/06/19	3	80.90	3	80.17	79.70	0	3,215	0.00%
2023/06/16	2	81.15	0	0.00	80.30	2	3,199	0.06%
2023/06/15	8	84.26	2	86.00	83.50	6	3,147	0.19%
2023/06/14	49	82.62	52	82.39	82.20	-3	3,022	-0.10%
2023/06/13	2	81.85	1	82.20	81.10	1	2,972	0.03%
2023/06/12	3	80.37	0	0.00	80.60	3	2,919	0.10%
2023/06/09	1	80.50	1	80.90	80.20	0	2,873	0.00%
2023/06/08	1	81.60	0	0.00	81.50	1	2,795	0.04%
2023/06/07	4	81.03	6	80.75	83.80	-2	2,707	-0.07%
2023/06/06	2	79.80	3	75.93	77.50	-1	2,512	-0.04%
2023/06/05	3	76.97	8	76.10	78.40	-5	2,373	-0.21%
2023/06/02	1	72.00	0	0.00	72.20	1	2,201	0.05%
2023/05/31	2	72.10	2	73.40	72.10	0	2,175	0.00%
2023/05/29	0	0.00	8	72.63	73.50	-8	2,155	-0.37%
2023/05/25	6	74.90	10	75.71	75.00	-4	2,093	-0.19%
2023/05/23	1	72.60	1	72.70	72.30	0	1,996	0.00%
2023/05/19	1	72.00	2	72.55	71.80	-1	2,004	-0.05%
2023/05/17	1	73.30	1	72.60	72.30	0	2,036	0.00%
2023/05/16	0	0.00	2	72.00	72.50	-2	2,033	-0.10%
2023/05/15	3	70.07	0	0.00	70.00	3	1,994	0.15%
2023/05/12	1	70.90	1	70.50	72.30	0	1,982	0.00%
2023/05/11	7	73.79	5	74.58	73.60	2	1,944	0.10%
2023/05/10	25	77.61	14	77.64	77.00	11	1,880	0.58%
2023/05/09	32	78.66	30	78.66	79.10	2	1,782	0.11%
2023/05/08	2	73.00	3	77.20	77.30	-1	1,391	-0.07%
2023/05/05	1	71.60	0	0.00	70.30	1	1,294	0.08%
2023/04/19	0	0.00	1.2	72.10	72.60	-1.2	1,177	-0.10%
2023/04/17	1	71.50	0	0.00	72.30	1	1,121	0.09%
2023/04/13	1	70.80	0	0.00	70.60	1	1,100	0.09%
2023/04/06	0	0.00	4	70.98	71.10	-4	1,018	-0.39%
2023/03/31	1	71.50	1	71.60	71.70	0	1,008	0.00%
2023/03/30	40	73.88	33	74.01	72.60	7	984	0.71%
2023/03/29	0	0.00	5	72.00	71.50	-5	859	-0.58%
2023/03/27	7	71.69	0	0.00	70.10	7	779	0.90%
2023/03/24	0	0.00	10	69.52	70.00	-10	711	-1.41%
2023/03/23	1	72.00	0	0.00	71.00	1	686	0.15%
2023/03/22	10	64.20	0	0.00	68.80	10	548	1.82%
2023/03/13	0	0.00	4	62.60	62.70	-4	535	-0.75%
2023/02/20	0	0.00	1	63.90	64.20	-1	574	-0.17%
2023/02/14	0	0.00	0.2	60.30	60.80	-0.2	509	-0.04%
2023/02/09	0	0.00	1	60.50	61.70	-1	493	-0.20%
2023/02/07	0	0.00	1	59.20	59.40	-1	479	-0.21%
2023/02/01	1	57.00	0	0.00	59.60	1	439	0.23%
2022/12/09	0.1	56.50	0	0.00	56.30	0.1	447	0.02%
2022/12/05	5	59.80	9	59.89	59.40	-4	399	-1.00%
2022/12/02	6	58.52	1	58.30	58.30	5	376	1.33%
2022/11/17	1	54.80	2	54.80	54.40	-1	311	-0.32%
2022/11/16	1	55.40	0	0.00	55.40	1	292	0.34%
2022/10/20	1	45.80	1	45.70	45.75	0	250	0.00%
2022/10/19	1	46.50	0	0.00	46.30	1	252	0.40%
2022/10/13	1.1	44.18	0	0.00	44.00	1.1	274	0.40%
2022/10/12	0.1	47.00	0	0.00	46.85	0.1	271	0.04%
2022/09/26	0.1	50.50	0	0.00	49.70	0.1	288	0.03%
2022/09/15	0	0.00	3	60.90	60.00	-3	319	-0.94%
2022/08/19	3	63.50	0	0.00	63.30	3	385	0.78%
2022/06/20	1.1	67.84	0	0.00	65.30	1.1	907	0.12%
2022/06/13	2	72.30	0	0.00	73.40	2	907	0.22%
2022/06/06	1	73.60	0	0.00	73.60	1	924	0.11%
2022/05/24	0.1	70.50	0	0.00	70.20	0.1	965	0.01%
2022/05/23	1	72.60	0	0.00	72.00	1	972	0.10%
2022/05/04	0	0.00	1	74.00	74.10	-1	1,107	-0.09%
2022/04/18	0	0.00	1	78.80	78.70	-1	1,219	-0.08%
2022/04/15	0	0.00	3.2	80.35	80.10	-3.2	1,240	-0.26%
2022/04/13	1	83.40	1	83.70	83.40	0	1,257	0.00%
2022/04/12	0	0.00	5	83.20	83.40	-5	1,263	-0.40%
2022/04/11	0	0.00	1	83.60	83.10	-1	1,252	-0.08%
2022/04/07	1	86.60	0	0.00	86.40	1	1,193	0.08%
2022/04/06	1.2	87.79	2	88.60	88.90	-0.8	1,156	-0.07%
2022/04/01	3	88.97	3	88.63	89.30	0	1,112	0.00%
2022/03/31	2	86.10	0	0.00	86.50	2	1,038	0.19%
2022/03/30	1	82.90	0	0.00	82.90	1	1,003	0.10%
2022/03/29	5	80.30	0	0.00	81.30	5	1,059	0.47%
2022/03/23	0	0.00	3.1	79.16	79.20	-3.1	1,189	-0.26%
2022/03/21	0	0.00	2	77.00	77.00	-2	1,225	-0.16%
2022/03/09	0	0.00	2	75.00	75.00	-2	1,908	-0.10%
2022/02/25	0	0.00	3	78.60	79.80	-3	3,176	-0.09%
2022/02/23	3	82.90	0	0.00	82.80	3	3,442	0.09%
2022/02/17	1	84.80	1	86.90	84.20	0	3,812	0.00%
2022/02/10	3	84.30	2	83.40	83.30	1	3,824	0.03%
2022/02/08	0	0.00	1	84.60	84.80	-1	3,783	-0.03%
2022/02/07	1	83.30	0	0.00	84.80	1	3,768	0.03%
2022/01/19	1	83.30	2	83.30	83.40	-1	3,754	-0.03%
2022/01/18	2	83.40	1	82.60	82.50	1	3,753	0.03%
2022/01/11	0.1	81.80	0	0.00	82.00	0.1	3,687	0.00%
2022/01/07	0.3	86.99	0	0.00	86.70	0.3	3,650	0.01%
2022/01/05	0	0.00	1	88.50	88.40	-1	3,644	-0.03%
2022/01/04	0	0.00	1	90.10	90.00	-1	3,652	-0.03%
2021/12/24	1	91.30	1	90.70	90.70	0	3,779	0.00%
2021/12/23	3	94.37	2	92.65	92.60	1	3,750	0.03%
2021/12/22	18	93.79	17	93.26	93.40	1	3,668	0.03%
2021/12/21	0	0.00	2	87.00	89.10	-2	3,593	-0.06%
2021/12/17	0	0.00	4	88.10	88.10	-4	3,553	-0.11%
2021/12/16	5	88.60	3	87.70	87.50	2	3,522	0.06%
2021/12/15	0	0.00	1	89.10	88.30	-1	3,499	-0.03%
2021/12/14	0.1	89.50	1	87.50	87.20	-1	3,468	-0.03%
2021/12/13	1	91.50	0	0.00	91.00	1	3,422	0.03%
2021/12/10	2	92.25	3	92.20	91.50	-1	3,420	-0.03%
2021/12/09	5	96.66	2	95.55	94.20	3	3,357	0.09%
2021/12/08	1	98.90	2	100.15	98.80	-1	3,259	-0.03%
2021/12/07	3	100.27	0	0.00	99.70	3	3,216	0.09%
2021/12/06	2	103.25	1	106.50	103.00	1	3,132	0.03%
2021/12/03	4	100.75	2	103.00	105.00	2	2,971	0.07%
2021/12/02	7	104.14	6	105.67	101.00	1	2,841	0.04%
2021/12/01	47	104.64	41	104.48	103.00	6	2,660	0.23%
2021/11/30	3	99.10	43	99.06	98.10	-40	2,197	-1.82%
2021/11/24	11	98.19	2	97.75	97.00	9	1,756	0.51%
2021/11/22	11	95.68	0	0.00	95.70	11	1,465	0.75%
2021/11/19	24	92.78	4	90.90	92.00	20	1,311	1.53%
2021/11/02	0	0.00	0.1	75.10	73.80	-0.1	1,006	-0.01%
2021/10/19	0	0.00	1	70.00	71.10	-1	1,111	-0.09%
2021/10/08	0	0.00	1	78.00	77.10	-1	1,596	-0.06%
2021/10/07	1	79.80	0	0.00	80.20	1	1,687	0.06%
2021/10/05	0	0.00	4	70.28	70.50	-4	1,716	-0.23%
2021/10/04	2	72.70	1	72.00	72.70	1	1,724	0.06%
2021/08/25	0	0.00	1	82.00	82.00	-1	2,160	-0.05%
2021/08/11	0	0.00	1	82.40	82.50	-1	2,359	-0.04%
2021/08/02	1	92.00	0	0.00	92.00	1	2,619	0.04%
2021/07/28	1	94.10	1	96.20	92.00	0	2,771	0.00%
2021/07/23	1	103.00	0	0.00	101.00	1	2,827	0.04%
2021/07/21	0	0.00	1	106.00	106.00	-1	2,844	-0.04%
2021/07/20	1	105.00	0	0.00	104.50	1	2,851	0.04%
2021/07/19	5	110.60	5	112.80	109.50	0	2,850	0.00%
2021/07/16	8	106.38	12	106.92	107.50	-4	2,798	-0.14%
2021/07/14	7	103.07	6	103.17	101.50	1	2,897	0.03%
2021/07/13	4	98.95	2	98.05	100.50	2	2,776	0.07%
2021/07/12	1	91.00	0	0.00	91.50	1	2,743	0.04%
2021/07/08	0	0.00	1	88.90	92.80	-1	2,879	-0.03%
2021/07/07	1	87.70	1	87.00	86.10	0	2,880	0.00%
2021/06/23	0	0.00	2	90.20	89.60	-2	4,010	-0.05%
2021/06/22	1	88.80	0	0.00	88.60	1	4,093	0.02%
2021/06/18	1	94.00	0	0.00	94.40	1	4,072	0.02%
2021/05/31	1	90.10	1	90.60	92.70	0	4,973	0.00%
2021/05/26	2	93.30	1	91.70	93.20	1	5,020	0.02%
2021/05/19	2	84.65	2	82.75	83.80	0	5,456	0.00%
2021/05/18	0	0.00	1	81.80	81.80	-1	5,571	-0.02%
2021/05/13	1	74.00	1	76.40	81.50	0	5,897	0.00%
2021/05/12	0	0.00	1	80.00	79.40	-1	5,836	-0.02%
2021/05/05	0	0.00	1	105.00	99.90	-1	5,670	-0.02%
2021/05/04	1	104.50	1	102.00	101.50	0	5,632	0.00%
2021/04/26	0	0.00	1	123.00	123.00	-1	5,649	-0.02%
2021/04/22	2	126.00	1	123.00	123.00	1	5,613	0.02%
2021/04/21	5	133.20	4	133.63	133.50	1	5,558	0.02%
2021/04/20	0	0.00	2	127.50	130.50	-2	5,448	-0.04%
2021/04/13	3	126.17	4	128.88	120.00	-1	5,539	-0.02%
2021/04/12	2	127.00	0	0.00	124.50	2	5,574	0.04%
2021/04/09	3	132.17	1	133.00	128.50	2	5,538	0.04%
2021/04/08	30	134.80	39	134.53	136.50	-9	5,427	-0.17%
2021/04/07	0	0.00	4	123.63	127.50	-4	5,213	-0.08%
2021/04/06	10	120.85	0	0.00	118.50	10	5,096	0.20%
2021/04/01	6	121.25	5	120.10	118.50	1	5,014	0.02%
2021/03/31	0	0.00	5	123.50	123.50	-5	4,871	-0.10%
2021/03/30	1	110.50	1	114.00	112.50	0	4,673	0.00%
2021/03/29	2	111.50	3	113.33	110.50	-1	4,642	-0.02%
2021/03/26	0	0.00	4	109.38	109.50	-4	4,574	-0.09%
2021/03/25	4	108.38	4	110.75	106.50	0	4,530	0.00%
2021/03/23	1	103.00	0	0.00	103.00	1	4,449	0.02%
2021/03/22	3	105.00	1	104.50	104.50	2	4,425	0.05%
2021/03/19	1	106.00	0	0.00	106.50	1	4,403	0.02%
2021/03/18	2	106.50	5	104.90	105.00	-3	4,363	-0.07%
2021/03/16	3	101.50	0	0.00	101.50	3	4,270	0.07%
2021/03/15	2	100.90	1	101.00	101.00	1	4,202	0.02%
2021/03/12	4	110.50	1	105.50	108.00	3	4,058	0.07%
2021/03/11	14	108.07	14	107.36	116.00	0	3,863	0.00%
2021/03/10	4	108.25	4	109.75	105.50	0	3,656	0.00%
2021/03/08	0	0.00	1	113.50	111.00	-1	3,316	-0.03%
2021/03/05	0	0.00	2	109.00	108.50	-2	3,278	-0.06%
2021/03/03	2	104.00	0	0.00	107.00	2	3,269	0.06%
2021/03/02	0	0.00	8	111.75	106.00	-8	3,270	-0.24%
2021/02/26	4	111.25	1	108.00	112.00	3	3,245	0.09%
2021/02/25	1	110.00	2	109.00	108.50	-1	3,203	-0.03%
2021/02/22	10	110.40	35	107.19	113.00	-25	3,107	-0.80%
2021/02/19	40	103.58	5	104.70	103.00	35	2,950	1.19%
2021/02/18	1	100.00	3	102.83	104.00	-2	2,701	-0.07%
2021/02/17	0	0.00	1	92.50	94.70	-1	2,564	-0.04%
2021/02/05	4	86.08	1	86.60	86.10	3	2,517	0.12%
2021/02/04	1	80.50	2	78.60	80.80	-1	2,348	-0.04%
2021/02/03	1	76.00	0	0.00	76.00	1	2,268	0.04%
2021/02/02	2	74.40	3	74.97	75.90	-1	2,285	-0.04%
2021/01/29	1	77.70	0	0.00	76.90	1	2,315	0.04%
2021/01/27	2	77.80	3	78.43	78.20	-1	2,352	-0.04%
2021/01/22	0	0.00	4	81.28	81.00	-4	2,284	-0.18%
2021/01/19	7	80.40	8	81.08	81.00	-1	2,237	-0.04%
2021/01/15	0	0.00	3	77.90	78.00	-3	2,147	-0.14%
2021/01/14	11	80.13	4.1	79.53	80.10	7	2,122	0.33%
2021/01/13	11	79.32	10	79.73	80.50	1	2,050	0.05%
2021/01/12	4	77.63	2	78.95	76.50	2	1,950	0.10%
2021/01/11	0	0.00	4	78.00	77.80	-4	1,871	-0.21%
2021/01/08	2	75.60	2	76.40	75.90	0	1,773	0.00%
2021/01/07	1	72.40	1	73.80	73.20	0	1,668	0.00%
2021/01/06	1	72.70	1	74.50	71.00	0	1,632	0.00%
2021/01/05	2	70.90	4	70.95	72.80	-2	1,582	-0.13%
2021/01/04	3	68.03	1	68.80	69.20	2	1,534	0.13%
2020/12/28	0	0.00	1	67.30	66.40	-1	1,577	-0.06%
2020/12/24	1	66.60	0	0.00	66.60	1	1,544	0.06%
2020/12/18	0	0.00	3	62.67	63.30	-3	1,619	-0.19%
2020/12/17	0	0.00	1	64.10	63.30	-1	1,638	-0.06%
2020/12/15	0	0.00	2	64.00	63.60	-2	1,722	-0.12%
2020/11/13	5	71.80	0	0.00	71.40	5	2,961	0.17%
2020/11/09	1	71.90	0	0.00	72.50	1	3,476	0.03%
2020/10/29	1	69.00	1	70.00	71.80	0	4,606	0.00%
2020/10/23	1	77.30	0	0.00	77.40	1	4,754	0.02%
2020/10/22	1	77.60	0	0.00	75.40	1	4,856	0.02%
2020/10/21	1	78.00	0.1	77.50	77.50	0.9	5,094	0.02%
2020/10/20	0	0.00	3	78.23	78.20	-3	5,179	-0.06%
2020/10/19	1	79.10	1	79.10	79.10	0	5,301	0.00%
2020/10/16	9.1	78.50	8.6	78.50	78.50	0.5	5,559	0.01%
2020/10/14	2	82.25	0	0.00	82.20	2	5,931	0.03%
2020/10/12	3	82.30	0	0.00	82.00	3	6,012	0.05%
2020/10/07	1	84.60	0	0.00	84.20	1	6,247	0.02%
2020/10/06	0	0.00	1	83.80	84.60	-1	6,286	-0.02%
2020/10/05	1	80.60	1	81.90	82.50	0	6,345	0.00%
2020/09/28	1	80.40	0	0.00	80.50	1	6,591	0.02%
2020/09/18	0	0.00	1	85.50	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	1	81.80	82.80	-1	6,736	-0.01%
2020/09/16	1	80.60	0	0.00	80.70	1	6,693	0.01%
2020/09/11	1	81.50	110	82.11	80.20	-109	6,689	-1.63%	大賣/鉅額交易
2020/09/10	44	88.43	3	88.20	88.40	41	6,660	0.62%
2020/09/09	60	87.73	0	0.00	88.80	60	6,632	0.90%
2020/09/04	0	0.00	2	90.35	91.00	-2	6,575	-0.03%
2020/09/03	5	93.52	13	94.06	91.50	-8	6,609	-0.12%
2020/09/02	12	92.94	7	93.21	92.30	5	6,463	0.08%
2020/08/31	11	91.59	12	91.94	92.60	-1	6,441	-0.02%
2020/08/28	14	92.55	26	92.75	90.00	-12	6,398	-0.19%
2020/08/27	26	91.20	11	91.02	91.00	15	6,363	0.24%
2020/08/26	7	91.79	19	94.00	90.70	-12	6,368	-0.19%
2020/08/25	43	89.40	26	89.35	90.30	17	6,208	0.27%
2020/08/24	2	85.45	1	85.60	86.50	1	6,137	0.02%
2020/08/21	8	84.00	8	84.40	84.00	0	6,181	0.00%
2020/08/20	15	89.21	15	90.00	79.20	0	6,418	0.00%
2020/08/19	6	90.72	22	89.17	87.80	-16	6,420	-0.25%
2020/08/18	28	87.36	15	87.59	88.30	13	6,298	0.21%
2020/08/17	5	89.00	23	87.72	90.10	-18	6,207	-0.29%
2020/08/14	23	85.96	5	85.92	85.40	18	6,119	0.29%
2020/08/13	2	90.30	2	88.85	85.50	0	6,069	0.00%
2020/08/12	6	87.20	8	86.68	86.80	-2	5,730	-0.03%
2020/08/11	34	86.58	34	82.37	82.50	0	5,593	0.00%
2020/08/10	18	85.75	14	86.12	86.40	4	5,506	0.07%
2020/08/07	40	83.76	45	84.23	86.50	-5	5,433	-0.09%
2020/08/06	25	85.13	29	84.79	82.50	-4	5,272	-0.08%
2020/08/05	62	81.15	54	81.38	83.50	8	5,052	0.16%
2020/08/04	36	77.32	36	77.66	78.00	0	4,766	0.00%
2020/08/03	15	78.37	66	77.82	77.20	-51	4,866	-1.05%
2020/07/31	24	74.46	15	74.98	77.00	9	4,933	0.18%
2020/07/30	6	73.75	7	73.81	74.50	-1	4,915	-0.02%
2020/07/29	19	71.01	20	71.69	73.30	-1	4,955	-0.02%
2020/07/28	35	75.23	18	72.87	71.50	17	4,966	0.34%
2020/07/27	28	78.21	46	76.23	75.40	-18	5,000	-0.36%
2020/07/23	44	75.93	47	76.32	77.60	-3	4,965	-0.06%
2020/07/22	60	78.87	23	77.37	77.60	37	4,881	0.76%
2020/07/21	16	73.13	15	74.77	77.00	1	4,628	0.02%
2020/07/20	2	69.60	1	69.30	70.00	1	4,298	0.02%
2020/07/17	10	71.45	7	69.73	69.70	3	4,305	0.07%
2020/07/15	2	71.90	0	0.00	70.60	2	4,352	0.05%
2020/07/14	1	69.90	0	0.00	70.90	1	4,200	0.02%
2020/07/10	1	68.00	1	68.40	66.70	0	4,207	0.00%
2020/07/09	1	72.00	0	0.00	71.40	1	4,240	0.02%
2020/07/08	0	0.00	1	73.00	72.20	-1	4,299	-0.02%
2020/07/07	0	0.00	1	71.50	72.20	-1	4,295	-0.02%
2020/07/06	4	70.78	0	0.00	70.40	4	4,208	0.10%
2020/07/02	0	0.00	1	67.70	65.00	-1	4,194	-0.02%
2020/06/23	0	0.00	1	60.80	60.40	-1	4,294	-0.02%
2020/06/19	0	0.00	36	61.91	61.60	-36	4,397	-0.82%
2020/06/18	0	0.00	7	61.47	60.70	-7	4,395	-0.16%
2020/06/17	44	60.75	7	60.70	60.70	37	4,390	0.84%
2020/06/11	0	0.00	3	61.23	59.80	-3	4,415	-0.07%
2020/06/08	1	65.70	0	0.00	65.30	1	4,390	0.02%
2020/06/05	0	0.00	1	65.50	67.30	-1	4,368	-0.02%
2020/06/04	0	0.00	1	65.70	65.20	-1	4,362	-0.02%
2020/05/29	2	66.90	0	0.00	65.60	2	4,350	0.05%
2020/05/28	5	68.90	0	0.00	66.60	5	4,328	0.12%
2020/05/27	4	68.78	5	69.96	67.60	-1	4,271	-0.02%
2020/05/26	1	67.20	13	66.85	67.20	-12	4,066	-0.30%
2020/05/25	2	60.95	0	0.00	61.10	2	3,956	0.05%
2020/05/21	1	64.80	0	0.00	64.90	1	3,911	0.03%
2020/05/20	0	0.00	1	61.60	62.40	-1	3,874	-0.03%
2020/05/19	1	61.50	0	0.00	61.60	1	3,859	0.03%
2020/05/14	3	65.50	0	0.00	61.50	3	3,775	0.08%
2020/05/13	1	64.90	0	0.00	65.10	1	3,711	0.03%
2020/05/11	7	65.71	1	65.90	65.60	6	3,681	0.16%
2020/05/07	1	66.50	0	0.00	68.50	1	3,480	0.03%
2020/05/04	0	0.00	1	63.70	63.60	-1	3,234	-0.03%
2020/04/30	2	64.50	5	64.60	64.70	-3	3,185	-0.09%
2020/04/29	1	61.70	3	62.17	62.00	-2	3,067	-0.07%
2020/04/28	3	60.50	1	60.50	61.00	2	2,958	0.07%
2020/04/27	0	0.00	2	55.60	56.60	-2	2,789	-0.07%
2020/04/24	1	54.20	1	54.00	54.20	0	2,753	0.00%
2020/04/23	2	54.25	1	54.70	54.60	1	2,753	0.04%
2020/04/21	3	53.20	1	52.30	52.80	2	2,683	0.07%
2020/04/17	3	56.47	0	0.00	55.80	3	2,571	0.12%
2020/04/16	1	58.60	1	59.00	59.70	0	2,489	0.00%
2020/04/15	1	59.20	1	58.20	58.20	0	2,439	0.00%
2020/04/14	0	0.00	3	58.93	60.00	-3	2,385	-0.13%
2020/04/10	9	55.13	9	55.34	55.90	0	2,201	0.00%
2020/04/07	1	50.90	1	51.60	51.40	0	2,035	0.00%
2020/03/31	0	0.00	2	46.50	46.90	-2	1,972	-0.10%
2020/03/30	0	0.00	2	44.50	44.70	-2	1,935	-0.10%
2020/03/27	4	45.21	2	42.88	44.00	2	1,912	0.10%
2020/03/26	4	42.29	2	42.90	43.30	2	1,835	0.11%
2020/03/12	1	40.10	0	0.00	40.25	1	1,742	0.06%
2020/03/11	2	45.53	0	0.00	44.50	2	1,725	0.12%
2020/03/03	0	0.00	2	53.90	52.70	-2	1,705	-0.12%
2020/02/27	2	61.20	0	0.00	55.70	2	1,676	0.12%
2020/02/21	5	56.00	0	0.00	55.30	5	1,711	0.29%
2020/02/12	0	0.00	5	56.62	56.80	-5	2,503	-0.20%
2020/02/05	2	57.60	2	57.60	55.60	0	2,795	0.00%
2019/12/26	1	71.10	1	71.70	70.00	0	4,967	0.00%
2019/12/25	5	69.46	2	69.80	69.90	3	4,939	0.06%
2019/12/17	2	70.00	0	0.00	69.30	2	5,055	0.04%
2019/12/05	1	68.10	2	67.85	68.00	-1	5,523	-0.02%
2019/12/04	1	67.60	1	67.10	67.00	0	5,722	0.00%
2019/12/02	1	68.20	1	68.30	67.90	0	5,915	0.00%
2019/11/29	1	69.00	1	67.60	67.00	0	5,902	0.00%
2019/11/20	0	0.00	1	66.20	65.50	-1	5,980	-0.02%
2019/11/19	1	70.60	1	69.80	69.50	0	5,980	0.00%
2019/11/18	4	71.13	1.6	70.91	71.10	2.4	6,028	0.04%
2019/11/15	1	72.00	7	72.71	72.90	-6	6,208	-0.10%
2019/11/14	1	72.00	3	71.43	71.30	-2	6,279	-0.03%
2019/11/13	4	73.90	4	74.05	71.60	0	6,309	0.00%
2019/11/12	2	74.95	0	0.00	76.30	2	5,966	0.03%
2019/11/11	0	0.00	3	70.30	69.40	-3	5,812	-0.05%
2019/11/08	3	70.70	2	71.50	71.80	1	5,794	0.02%
2019/11/06	1	71.60	0	0.00	71.00	1	5,755	0.02%
2019/11/05	1	71.30	2	71.25	71.00	-1	5,742	-0.02%
2019/11/04	1	71.30	0	0.00	70.70	1	5,714	0.02%
2019/11/01	2	68.30	7	70.53	70.40	-5	5,671	-0.09%
2019/10/31	1	67.00	1	66.50	66.10	0	5,581	0.00%
2019/10/30	1	68.00	2	67.70	67.40	-1	5,579	-0.02%
2019/10/24	1	70.60	0	0.00	70.00	1	5,462	0.02%
2019/10/23	8	72.24	8	70.60	70.60	0	5,442	0.00%
2019/10/22	6	71.57	11	71.84	71.70	-5	5,363	-0.09%
2019/10/21	7	70.00	7	70.90	69.80	0	5,309	0.00%
2019/10/18	0	0.00	8	73.15	72.20	-8	5,239	-0.15%
2019/10/17	41	71.89	32	71.79	72.50	9	5,170	0.17%
2019/10/16	5	72.90	8	71.19	73.20	-3	5,059	-0.06%
2019/10/15	17	69.76	42.8	69.35	71.30	-25.8	4,887	-0.53%
2019/10/14	1	64.90	5	64.90	64.90	-4	4,671	-0.09%
2019/10/09	6	58.93	0	0.00	59.00	6	4,675	0.13%
2019/10/08	36	60.80	36	60.49	59.70	0	4,651	0.00%
2019/10/07	15	62.49	19	62.37	60.50	-4	4,646	-0.09%
2019/10/04	5	59.56	2	59.50	60.30	3	4,391	0.07%
2019/10/03	25	55.95	10	56.00	57.90	15	4,220	0.36%
2019/10/02	20	53.73	15.1	54.42	54.20	4.9	4,071	0.12%
2019/10/01	15.6	53.70	10	53.80	53.80	5.6	4,047	0.14%
2019/09/27	15	51.73	5	52.00	52.60	10	4,017	0.25%
2019/09/26	0	0.00	7	52.10	52.10	-7	3,990	-0.18%
2019/09/25	8	52.21	1	52.00	52.00	7	4,001	0.17%
2019/09/24	0	0.00	3	53.00	52.80	-3	4,039	-0.07%
2019/09/20	3	52.70	0	0.00	52.30	3	4,003	0.07%
2019/09/18	9	51.00	17	51.82	52.00	-8	4,028	-0.20%
2019/09/17	5	50.62	61	52.24	50.30	-56	4,031	-1.39%
2019/09/12	5	56.90	0	0.00	55.10	5	4,017	0.12%
2019/09/11	24	55.59	9	55.80	55.60	15	3,935	0.38%
2019/09/10	8	54.66	13	54.70	54.20	-5	3,849	-0.13%
2019/09/09	56	55.58	40	55.52	56.50	16	3,764	0.43%
2019/09/06	13	52.15	30	53.59	54.80	-17	3,642	-0.47%
2019/09/05	14	51.30	20	51.53	51.80	-6	3,431	-0.17%
2019/09/02	0	0.00	1	45.75	46.20	-1	3,230	-0.03%
2019/08/30	2	46.05	3	46.25	46.35	-1	3,198	-0.03%
2019/08/29	1	47.10	1	47.20	47.05	0	3,158	0.00%
2019/08/27	6	48.10	1	49.10	48.10	5	3,077	0.16%
2019/08/26	10	46.33	9	46.72	45.50	1	3,033	0.03%
2019/08/23	2	48.50	2	48.80	48.20	0	2,992	0.00%
2019/08/22	0	0.00	5	49.31	49.70	-5	2,932	-0.17%
2019/08/21	1	47.50	0	0.00	47.55	1	2,797	0.04%
2019/08/20	59	49.55	48	50.77	46.55	11	2,726	0.40%
2019/08/19	0	0.00	1	45.40	47.75	-1	2,468	-0.04%
2019/08/16	11	43.64	5	43.60	43.45	6	2,348	0.26%
2019/08/12	3	41.32	0	0.00	41.20	3	2,281	0.13%
2019/08/01	0	0.00	3	43.58	43.00	-3	2,165	-0.14%
2019/07/31	2	41.00	2	41.60	42.00	0	2,138	0.00%
2019/07/30	2	42.30	2	41.60	41.60	0	2,116	0.00%
2019/07/29	0	0.00	4	44.60	43.90	-4	2,072	-0.19%
2019/07/24	4	45.03	3	44.93	44.80	1	2,013	0.05%
2019/07/23	11	44.86	10	44.66	44.80	1	2,094	0.05%
2019/07/18	0	0.00	5	40.79	41.30	-5	2,345	-0.21%
2019/07/17	11	41.92	1	42.70	41.30	10	2,464	0.41%
2019/07/16	11	44.39	1	45.00	43.85	10	2,531	0.40%
2019/07/15	38	42.49	40.1	43.29	44.20	-2.1	2,655	-0.08%
2019/07/12	30	41.48	1	41.05	41.80	29	2,629	1.10%
2019/07/11	0	0.00	1	40.40	40.85	-1	2,606	-0.04%
2019/07/10	0	0.00	8	38.44	38.85	-8	2,544	-0.31%
2019/07/09	8	37.88	0	0.00	37.40	8	2,544	0.31%
2019/07/01	0	0.00	8	37.65	36.90	-8	2,558	-0.31%
2019/06/27	2	36.68	0	0.00	36.25	2	2,747	0.07%
2019/06/26	2	36.40	2	37.10	37.00	0	2,912	0.00%
2019/06/25	8	37.31	5	37.99	37.30	3	2,898	0.10%
2019/06/24	1	36.00	0	0.00	37.30	1	2,901	0.03%
2019/06/21	4	37.00	1	36.35	35.55	3	2,888	0.10%
2019/06/20	1	34.75	0	0.00	34.75	1	2,792	0.04%
2019/06/11	0	0.00	2	32.80	32.80	-2	3,008	-0.07%
2019/05/17	6	33.75	7	31.80	31.80	-1	3,192	-0.03%
2019/05/15	0	0.00	5	36.60	36.65	-5	3,143	-0.16%
2019/04/29	5	40.80	0	0.00	36.15	5	3,133	0.16%
2019/04/26	3	40.07	2	40.50	40.15	1	2,992	0.03%
2019/04/25	4	41.19	1	40.95	40.50	3	2,833	0.11%
2019/04/24	1	44.70	0	0.00	44.70	1	2,682	0.04%
2019/04/23	0	0.00	2.5	46.18	45.35	-2.5	2,588	-0.10%
2019/04/22	2	50.65	0	0.00	49.20	2	2,485	0.08%
2019/04/19	3	56.50	1	54.60	54.20	2	2,378	0.08%
2019/04/18	1	63.10	0	0.00	60.20	1	2,243	0.04%
2019/04/17	0.5	60.30	0	0.00	60.60	0.5	2,236	0.02%
2019/04/10	0	0.00	1	53.10	53.90	-1	2,249	-0.04%
2019/04/03	0	0.00	1	55.10	55.50	-1	2,286	-0.04%
2019/04/02	2	55.00	1	55.10	55.80	1	2,310	0.04%
2019/04/01	5	55.30	8	55.15	56.50	-3	2,319	-0.13%
2019/03/29	4	53.00	1	51.40	53.20	3	2,218	0.14%
2019/03/27	3	43.53	3	42.80	44.00	0	2,028	0.00%
2019/03/25	0	39.05	1	38.30	39.25	-1	1,870	-0.05%
2019/03/22	1	39.70	1	37.65	39.75	0	1,831	0.00%
2019/03/21	0	0.00	1	36.50	36.90	-1	1,757	-0.06%
2019/03/20	1	36.95	0	0.00	36.35	1	1,734	0.06%
2019/03/19	1	36.05	0	0.00	35.95	1	1,694	0.06%
2019/03/14	3	32.90	3	32.43	32.40	0	1,554	0.00%
2019/03/13	0	0.00	1	31.75	31.80	-1	1,521	-0.07%
2019/03/11	1	32.15	0	0.00	32.20	1	1,487	0.07%
2019/02/25	2	31.40	2	31.48	31.00	0	1,324	0.00%
2019/02/12	1	30.65	1	30.35	30.00	0	1,047	0.00%
2019/02/11	0	0.00	1	29.35	30.20	-1	997	-0.10%
2019/01/21	0	0.00	2	27.48	27.60	-2	902	-0.22%
2019/01/10	0	0.00	3	30.37	30.20	-3	780	-0.38%
2019/01/09	5	29.00	1	30.20	30.20	4	724	0.55%
2019/01/08	4	28.05	4	28.31	29.95	0	671	0.00%
2019/01/03	0	0.00	9	25.85	26.00	-9	490	-1.83%
2018/12/26	5	28.60	2	29.30	29.40	3	401	0.75%
2018/12/25	10	27.30	6	27.68	28.90	4	348	1.15%
2018/12/24	7	28.60	7	28.62	29.20	0	301	0.00%
2018/12/22	0	0.00	2	25.65	27.40	-2	195	-1.02%
2018/12/21	2	24.20	0	0.00	24.95	2	128	1.55%
2018/12/14	0	0.00	2	22.85	22.90	-2	102	-1.95%
2018/12/12	6	23.00	0	0.00	23.30	6	101	5.93%
2018/10/03	0	0.00	1	21.55	20.90	-1	70	-1.43%
2018/10/02	1	22.90	0	0.00	23.00	1	59	1.69%
2018/04/02	0	0.00	2	26.60	26.60	-2	214	-0.93%
2018/03/31	2	27.10	0	0.00	27.10	2	229	0.87%