歐買尬 (3687)-凱基-三重券商分點個股進出

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

歐買尬

(3687)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
1,278張
產業
上櫃數位雲端類類股
159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

歐買尬 (3687)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/06/11	0	102.50	0	0.00	101.50	0	584	0.00%
2024/06/07	0	107.00	0	0.00	105.50	0	581	0.00%
2024/06/06	3	106.50	0	0.00	106.50	3	576	0.52%
2024/06/05	0	109.00	12	108.50	108.50	-12	572	-2.09%
2024/06/04	1	113.50	4	111.13	111.50	-3	577	-0.52%
2024/06/03	4	116.50	5	112.50	112.50	-1	568	-0.18%
2024/05/31	17	119.79	2	117.25	117.00	15	546	2.75%
2024/05/30	2	110.00	7	108.64	110.50	-5	435	-1.15%
2024/05/29	2	105.25	1	106.00	104.50	1	428	0.23%
2024/05/28	0	0.00	1	102.00	102.00	-1	435	-0.23%
2024/05/27	1	100.50	1	101.50	102.00	0	450	0.00%
2024/05/24	2	101.50	1	100.50	100.50	1	500	0.20%
2024/05/23	1	104.00	0	0.00	102.50	1	507	0.20%
2024/05/22	2	104.50	1	103.00	104.00	1	505	0.20%
2024/05/21	0	102.00	0	0.00	102.00	0	495	0.00%
2024/05/20	0	0.00	2	109.50	103.50	-2	491	-0.41%
2024/05/17	1	103.50	1	103.50	103.50	0	456	0.00%
2024/05/16	1	95.70	1	96.20	96.70	0	432	0.00%
2024/05/15	1	96.20	1	95.90	95.90	0	435	0.00%
2024/05/13	2	95.85	5	95.66	95.00	-3	448	-0.67%
2024/05/10	0	0.00	0	96.90	97.00	0	452	0.00%
2024/05/08	1	97.10	1	95.70	95.80	0	460	0.00%
2024/05/07	3	95.80	2	95.60	95.60	1	471	0.21%
2024/04/25	0	0.00	0	91.90	92.00	0	688	0.00%
2024/04/19	0	0.00	10	89.00	89.50	-10	688	-1.45%
2024/04/16	2	90.01	9	90.56	90.80	-7	689	-1.01%
2024/04/12	2	98.00	0	0.00	97.10	2	690	0.29%
2024/04/01	0	0.00	0	102.00	101.00	0	726	0.00%
2024/03/27	1	104.50	1	105.50	105.00	0	731	0.00%
2024/03/26	2	105.00	0.3	106.00	105.00	1.7	741	0.23%
2024/03/22	0	0.00	5	100.50	100.50	-5	733	-0.68%
2024/03/21	0	0.00	1	101.50	102.00	-1	738	-0.14%
2024/03/20	0	0.00	1	101.00	101.00	-1	741	-0.13%
2024/03/19	1	103.00	2	103.00	101.50	-1	746	-0.13%
2024/03/18	1	97.60	0	0.00	97.70	1	742	0.13%
2024/03/15	1	98.00	0	0.00	98.50	1	752	0.13%
2024/03/13	0	99.40	0	0.00	98.50	0	773	0.00%
2024/03/12	1	101.50	6	101.25	101.50	-5	812	-0.62%
2024/03/11	1	101.00	1	102.50	101.50	0	827	0.00%
2024/03/08	3	102.67	5	101.80	101.00	-2	847	-0.24%
2024/03/07	3	103.67	1	104.00	104.00	2	958	0.21%
2024/03/06	1	104.00	10	104.00	104.00	-9	1,029	-0.87%
2024/03/05	0	0.00	12	107.00	108.00	-12	1,050	-1.14%
2024/03/04	0	0.00	6	108.75	108.00	-6	1,049	-0.57%
2024/03/01	8	106.50	5	102.50	103.50	3	1,027	0.29%
2024/02/29	3	103.33	2	104.25	104.50	1	1,012	0.10%
2024/02/27	12	103.46	11	103.00	103.00	1	995	0.10%
2024/02/26	0	98.20	4	94.25	97.90	-4	946	-0.42%
2024/02/23	0.1	95.13	0	0.00	93.50	0.1	939	0.01%
2024/02/22	3.2	95.96	0	0.00	95.10	3.2	936	0.34%
2024/02/21	0	97.90	0	0.00	96.70	0	932	0.00%
2024/02/20	0.1	98.20	7	98.37	97.00	-7	932	-0.75%
2024/02/19	3	100.17	11	100.00	98.70	-8	928	-0.86%
2024/02/16	1	101.00	0	0.00	100.50	1	924	0.11%
2024/02/15	9	100.11	0	0.00	101.00	9	919	0.98%
2024/02/05	3	99.27	2	99.15	98.90	1	906	0.11%
2024/02/02	2	101.75	1	101.00	101.00	1	903	0.11%
2024/02/01	1	102.50	1	102.00	102.00	0	897	0.00%
2024/01/31	7	104.43	3	103.33	103.50	4	893	0.45%
2024/01/30	6	106.75	0	0.00	104.00	6	883	0.68%
2024/01/29	4	109.75	0	0.00	107.50	4	861	0.46%
2024/01/26	0	0.00	2	106.00	107.50	-2	803	-0.25%
2024/01/25	1	105.00	0	0.00	99.80	1	765	0.13%
2024/01/24	3	105.83	4	107.00	104.50	-1	714	-0.14%
2024/01/22	0	95.30	0	0.00	98.50	0	627	0.00%
2024/01/19	0	0.00	1	92.60	92.90	-1	621	-0.16%
2024/01/18	0	0.00	1	91.20	91.20	-1	620	-0.16%
2024/01/12	0	95.10	0	0.00	92.90	0	619	0.00%
2024/01/09	0	0.00	38	93.53	92.30	-38	616	-6.16%
2024/01/05	2	98.30	2	97.00	97.00	0	608	0.00%
2024/01/04	2	99.05	2	100.00	98.80	0	602	0.00%
2024/01/03	2	99.40	1	97.30	97.30	1	577	0.17%
2024/01/02	1	98.80	1	97.20	97.10	0	569	0.00%
2023/12/25	0	0.00	10	94.07	93.20	-10	556	-1.80%
2023/12/21	0	0.00	25	100.60	100.00	-25	544	-4.59%
2023/12/18	0	0.00	11	99.08	98.00	-11	512	-2.15%
2023/12/14	1	102.00	2	101.50	102.00	-1	498	-0.20%
2023/12/13	2	104.00	4	105.13	104.00	-2	491	-0.41%
2023/12/12	4	105.38	13	105.58	102.50	-9	478	-1.88%
2023/12/11	13	106.15	1	105.50	105.00	12	466	2.57%
2023/12/08	0	0.00	2	105.00	102.50	-2	453	-0.44%
2023/12/07	3	105.83	5	107.80	103.50	-2	441	-0.45%
2023/12/06	2	104.25	0	0.00	104.00	2	397	0.50%
2023/12/05	7	104.79	4	105.25	108.00	3	380	0.79%
2023/12/04	4	112.00	4	111.63	107.50	0	356	0.00%
2023/12/01	7	108.29	6	107.33	111.00	1	231	0.43%
2023/11/30	1	91.60	2	97.95	101.00	-1	149	-0.67%
2023/11/29	3	90.33	1	91.10	92.20	2	120	1.66%
2023/11/28	1	92.30	0	0.00	88.50	1	110	0.90%
2023/11/17	0	0.00	2	85.50	85.90	-2	101	-1.97%
2023/11/15	0	0.00	2	84.00	84.10	-2	102	-1.95%
2023/11/10	0	0.00	1	85.10	83.20	-1	106	-0.94%
2023/09/27	1	82.30	0	0.00	82.50	1	730	0.14%
2023/09/26	1	83.10	0	0.00	83.20	1	751	0.13%
2023/09/22	4	82.30	0	0.00	82.30	4	824	0.48%
2023/09/21	2	82.00	0	0.00	82.00	2	909	0.22%
2023/09/06	0	0.00	2	86.10	85.90	-2	1,800	-0.11%
2023/08/18	2	86.05	0	0.00	85.20	2	1,868	0.11%
2023/08/07	1	96.00	1	93.80	93.60	0	1,870	0.00%
2023/08/04	0	0.00	6	96.50	95.30	-6	1,874	-0.32%
2023/08/02	11	95.25	5	96.52	93.70	6	1,874	0.32%
2023/07/26	0	0.00	10	94.00	92.20	-10	1,948	-0.51%
2023/07/25	1	96.50	1	95.90	95.80	0	1,943	0.00%
2023/07/24	0	0.00	1	96.60	95.40	-1	1,933	-0.05%
2023/07/21	2	100.00	0	0.00	99.50	2	1,915	0.10%
2023/07/20	0	0.00	2	104.00	101.50	-2	1,901	-0.11%
2023/07/19	1	110.00	0	0.00	109.00	1	1,888	0.05%
2023/07/18	0	0.00	2	112.00	109.00	-2	1,885	-0.11%
2023/07/17	2	115.00	0	0.00	113.00	2	1,876	0.11%
2023/07/13	2	117.50	4	118.75	118.50	-2	1,833	-0.11%
2023/07/12	1	113.50	0	0.00	112.50	1	1,783	0.06%
2023/07/11	0	0.00	1	114.00	115.50	-1	1,767	-0.06%
2023/07/10	3	118.67	2	118.50	118.50	1	1,755	0.06%
2023/07/07	1	121.50	2	118.00	119.00	-1	1,729	-0.06%
2023/07/06	8	123.25	7	122.64	115.50	1	1,653	0.06%
2023/07/05	5	117.20	5	119.90	121.00	0	1,507	0.00%
2023/07/04	0	0.00	1	110.00	110.00	-1	1,408	-0.07%
2023/06/30	4	110.88	6	110.58	111.00	-2	1,357	-0.15%
2023/06/29	6	111.92	5	112.10	112.50	1	1,313	0.08%
2023/06/28	3	114.00	4	114.75	116.00	-1	1,229	-0.08%
2023/06/27	13	120.77	8	124.50	114.00	5	1,066	0.47%
2023/06/26	3	110.83	2	115.00	117.50	1	753	0.13%
2023/06/21	15	108.00	5	109.70	107.00	10	650	1.54%
2023/06/19	0	0.00	2	91.80	95.30	-2	390	-0.51%
2023/06/14	0	0.00	2	87.10	86.80	-2	357	-0.56%
2023/06/08	0	0.00	1	89.00	89.00	-1	376	-0.27%
2023/06/07	0	0.00	1	90.20	90.20	-1	375	-0.27%
2023/06/05	4	91.93	1	91.30	91.30	3	372	0.80%
2023/06/02	0	0.00	1	91.00	90.40	-1	359	-0.28%
2023/06/01	2	89.55	2	89.25	88.50	0	341	0.00%
2023/05/30	0	0.00	1	82.50	82.50	-1	320	-0.31%
2023/05/19	10	83.00	1	82.80	83.00	9	325	2.77%
2023/05/09	1	92.90	0	0.00	92.30	1	339	0.29%
2023/05/08	2	93.10	2	94.00	93.70	0	328	0.00%
2023/05/05	3	91.10	3	92.27	90.50	0	303	0.00%
2023/05/04	0	0.00	1	87.50	87.40	-1	274	-0.36%
2023/05/03	1	88.70	1	89.30	88.50	0	268	0.00%
2023/05/02	0	0.00	0	83.60	83.30	0	254	0.00%
2023/04/28	0	0.00	1	82.40	82.60	-1	260	-0.38%
2023/04/25	0	80.70	0	0.00	78.70	0	304	0.00%
2023/04/21	0	0.00	3	80.60	80.50	-3	361	-0.83%
2023/04/14	0	0.00	0	88.00	87.70	0	444	0.00%
2023/04/13	1	88.50	1	88.40	88.00	0	466	0.00%
2023/04/12	0	0.00	2	86.30	86.10	-2	484	-0.41%
2023/04/10	1	84.60	0	0.00	84.60	1	657	0.15%
2023/03/28	0	87.00	0	0.00	85.30	0	725	0.00%
2023/03/21	1	85.30	0	0.00	85.50	1	763	0.13%
2023/03/03	0	0.00	2	86.70	86.00	-2	878	-0.23%
2023/03/01	0	86.30	0	0.00	86.30	0	888	0.00%
2023/02/24	0	0.00	4	86.70	86.30	-4	905	-0.44%
2023/02/22	1	87.40	0	0.00	86.70	1	983	0.10%
2023/02/21	1	89.30	0	0.00	89.00	1	984	0.10%
2023/02/20	0	90.50	0	0.00	89.60	0	989	0.00%
2023/02/17	1	90.40	0	0.00	90.20	1	989	0.10%
2023/02/16	0	89.20	0	0.00	88.50	0	990	0.00%
2023/02/10	1	92.90	0	0.00	89.30	1	1,000	0.10%
2023/02/03	2	93.15	2	93.50	93.00	0	980	0.00%
2023/02/02	2	95.50	1	95.20	95.10	1	978	0.10%
2023/02/01	2	94.00	2	95.10	95.50	0	965	0.00%
2023/01/31	3	93.10	0	0.00	93.00	3	957	0.31%
2023/01/30	0	0.00	1	92.50	92.90	-1	954	-0.10%
2023/01/17	1	94.60	0	0.00	92.70	1	948	0.11%
2023/01/16	0	0.00	1	92.80	93.50	-1	942	-0.11%
2023/01/13	2	93.00	3	96.03	93.10	-1	940	-0.11%
2023/01/12	5	94.32	3	95.00	96.50	2	907	0.22%
2023/01/09	1	93.50	0	0.00	92.70	1	848	0.12%
2023/01/06	3	95.70	5	95.90	93.30	-2	842	-0.24%
2023/01/05	6	96.53	1	98.00	95.70	5	831	0.60%
2023/01/04	0	0.00	2	94.40	94.60	-2	793	-0.25%
2023/01/03	1	95.00	0	0.00	94.50	1	775	0.13%
2022/12/30	0	0.00	7	93.29	94.50	-7	753	-0.93%
2022/12/29	29	95.18	28	94.59	92.80	1	724	0.14%
2022/12/28	2	92.25	0	0.00	90.80	2	589	0.34%
2022/12/20	1	90.90	0	0.00	87.30	1	528	0.19%
2022/12/16	0	0.00	1	89.90	89.10	-1	517	-0.19%
2022/12/14	1	89.00	1	88.20	88.80	0	497	0.00%
2022/12/08	1	88.70	0	0.00	88.00	1	479	0.21%
2022/12/07	5	89.54	6	92.50	86.90	-1	475	-0.21%
2022/12/06	0	0.00	1	93.90	92.10	-1	444	-0.22%
2022/12/05	1	88.70	0	0.00	88.60	1	388	0.26%
2022/12/01	1	84.80	5	85.30	85.30	-4	375	-1.06%
2022/11/30	3	83.47	4	83.85	83.60	-1	371	-0.27%
2022/11/28	1	81.50	1	82.30	81.50	0	374	0.00%
2022/11/25	2	84.15	3	83.90	82.50	-1	374	-0.27%
2022/11/24	1	83.60	1	82.60	82.30	0	366	0.00%
2022/11/23	2	83.30	0	0.00	82.20	2	365	0.55%
2022/11/22	0	0.00	2	82.20	82.20	-2	361	-0.55%
2022/11/21	8	93.04	1	89.80	87.70	7	350	2.00%
2022/11/18	7	87.56	8	88.34	88.40	-1	301	-0.33%
2022/11/17	3	80.37	2	81.05	81.00	1	276	0.36%
2022/11/16	0	0.00	1	78.40	77.90	-1	274	-0.36%
2022/11/11	1	78.80	0	0.00	77.20	1	362	0.28%
2022/11/10	0	0.00	1	77.20	77.40	-1	388	-0.26%
2022/11/08	1	81.00	1	81.60	78.70	0	390	0.00%
2022/11/04	1	77.30	1	78.00	77.00	0	386	0.00%
2022/11/03	1	77.40	1	75.90	76.70	0	382	0.00%
2022/11/02	2	77.65	2	78.45	77.50	0	381	0.00%
2022/10/31	0	0.00	5	72.90	72.70	-5	376	-1.33%
2022/10/28	2	69.60	2	69.90	69.40	0	379	0.00%
2022/10/27	0	0.00	2	68.00	70.40	-2	384	-0.52%
2022/10/25	0	0.00	1	71.80	70.30	-1	386	-0.26%
2022/10/24	2	72.00	0	0.00	71.70	2	388	0.52%
2022/10/21	1	74.00	0	0.00	69.70	1	389	0.26%
2022/10/20	0	0.00	1	71.80	73.50	-1	390	-0.26%
2022/10/19	0	0.00	1	72.60	72.90	-1	394	-0.25%
2022/10/18	4	72.10	0	0.00	71.10	4	397	1.01%
2022/10/17	3	71.23	0	0.00	71.60	3	403	0.74%
2022/10/14	1	70.10	0	0.00	70.00	1	408	0.24%
2022/10/07	0	0.00	1	74.50	72.90	-1	414	-0.24%
2022/10/03	0	0.00	3.1	72.15	72.50	-3.1	434	-0.71%
2022/09/30	1	70.40	0	0.00	71.50	1	439	0.23%
2022/09/28	0	0.00	1	68.50	66.20	-1	451	-0.22%
2022/09/23	1	79.20	0	0.00	79.10	1	499	0.20%
2022/09/22	2	83.80	1	83.00	83.00	1	504	0.20%
2022/09/16	1	83.60	0	0.00	83.60	1	527	0.19%
2022/09/12	0	0.00	1	87.60	87.70	-1	564	-0.18%
2022/09/08	1	85.90	0	0.00	86.20	1	598	0.17%
2022/09/05	1	92.10	0	0.00	91.60	1	709	0.14%
2022/09/02	0	0.00	1	99.00	95.80	-1	719	-0.14%
2022/08/30	1	95.30	1	95.80	94.50	0	859	0.00%
2022/08/23	0	0.00	10	96.92	95.90	-10	861	-1.16%
2022/08/22	0	0.00	15	98.41	97.10	-15	862	-1.74%
2022/08/18	2	104.50	1	107.00	100.00	1	878	0.11%
2022/08/17	2	101.00	12	101.38	102.50	-10	822	-1.22%
2022/08/16	5	93.20	5	93.92	93.40	0	799	0.00%
2022/08/11	0	0.00	2	92.50	92.50	-2	808	-0.25%
2022/08/08	2	91.60	0	0.00	91.70	2	821	0.24%
2022/08/01	0	0.00	0.3	94.50	94.20	-0.3	834	-0.04%
2022/07/28	0	0.00	0	96.00	94.80	0	847	0.00%
2022/07/26	0	0.00	16	96.33	95.30	-16	849	-1.88%
2022/07/25	1	99.40	0	0.00	98.70	1	852	0.12%
2022/07/22	16	103.44	0	0.00	103.00	16	855	1.87%
2022/07/19	0	0.00	1	100.00	100.50	-1	938	-0.11%
2022/07/18	0	0.00	1	97.70	98.20	-1	977	-0.10%
2022/07/15	1	96.20	0	0.00	96.10	1	979	0.10%
2022/07/13	0	0.00	1	97.20	95.00	-1	996	-0.10%
2022/07/12	1	96.00	0	0.00	95.40	1	999	0.10%
2022/07/05	0	0.00	2	102.00	103.50	-2	1,045	-0.19%
2022/07/04	2	107.75	0	0.00	103.50	2	1,052	0.19%
2022/07/01	1	121.00	1	117.00	110.00	0	1,058	0.00%
2022/06/29	1	115.00	1	116.00	120.00	0	1,070	0.00%
2022/06/27	1	122.50	0	0.00	122.50	1	1,108	0.09%
2022/06/24	1	115.00	1	115.50	115.50	0	1,113	0.00%
2022/06/22	2	113.00	4	115.88	113.00	-2	1,129	-0.18%
2022/06/21	1	119.50	1	121.00	121.50	0	1,136	0.00%
2022/06/20	1	121.00	1	126.50	119.50	0	1,170	0.00%
2022/06/17	1	125.50	0	0.00	126.00	1	1,200	0.08%
2022/06/15	2	131.25	1	131.50	132.50	1	1,227	0.08%
2022/06/14	3	135.33	6	135.17	131.00	-3	1,247	-0.24%
2022/06/13	1	128.50	0	0.00	128.00	1	1,229	0.08%
2022/06/10	3	138.67	1	143.00	135.50	2	1,274	0.16%
2022/06/09	2	135.50	3.1	136.58	138.50	-1.1	1,253	-0.09%
2022/06/08	0.1	127.50	0	0.00	126.00	0.1	1,302	0.01%
2022/05/31	0	0.00	1	128.00	127.00	-1	1,614	-0.06%
2022/05/30	1	126.50	0	0.00	127.50	1	1,678	0.06%
2022/05/27	0	0.00	1	126.50	125.50	-1	1,896	-0.05%
2022/05/26	2	129.25	0	0.00	127.50	2	2,087	0.10%
2022/05/25	1	131.00	0	0.00	126.00	1	2,137	0.05%
2022/05/23	0	0.00	0	131.00	128.50	0	2,230	0.00%
2022/05/20	1	129.50	1	129.00	128.00	0	2,431	0.00%
2022/05/19	2	125.75	3	127.67	128.50	-1	2,451	-0.04%
2022/05/18	1	134.00	0	0.00	132.50	1	2,463	0.04%
2022/05/17	0	0.00	1	132.00	130.50	-1	2,584	-0.04%
2022/05/16	1	126.00	1	128.50	127.00	0	2,614	0.00%
2022/05/13	1	124.50	0	0.00	126.00	1	2,669	0.04%
2022/05/06	1	136.00	0	0.00	141.00	1	3,021	0.03%
2022/04/27	3	146.00	4	144.75	143.00	-1	3,592	-0.03%
2022/04/26	1	151.50	2	148.50	148.00	-1	3,792	-0.03%
2022/04/25	8	147.94	3.1	151.30	148.00	5	3,844	0.13%
2022/04/22	5	146.80	6	139.58	147.50	-1	3,981	-0.03%
2022/04/21	1	143.00	1	144.00	142.50	0	4,040	0.00%
2022/04/20	1	148.00	1	146.50	146.50	0	4,144	0.00%
2022/04/18	1	141.50	0	0.00	140.00	1	4,436	0.02%
2022/04/14	2	157.50	1	153.50	150.50	1	4,691	0.02%
2022/04/08	0	0.00	1	144.00	145.50	-1	4,643	-0.02%
2022/04/07	1	144.50	0.1	146.50	140.50	0.9	4,633	0.02%
2022/04/06	1.1	148.52	0	0.00	150.00	1.1	4,616	0.02%
2022/04/01	2.1	154.06	0	0.00	150.00	2.1	4,610	0.04%
2022/03/31	2.1	159.74	2	159.75	159.00	0.1	4,587	0.00%
2022/03/25	0	0.00	0.1	167.50	165.50	-0.1	4,602	0.00%
2022/03/23	0	0.00	4	169.25	168.00	-4	4,856	-0.08%
2022/03/22	1	166.00	2	163.75	166.00	-1	4,841	-0.02%
2022/03/21	4.1	163.24	0	0.00	162.00	4.1	4,912	0.08%
2022/03/18	1.1	169.09	0	0.00	169.00	1.1	5,272	0.02%
2022/03/17	2	176.25	2	174.75	175.00	0	5,437	0.00%
2022/03/16	2	172.50	1	170.50	169.50	1	5,541	0.02%
2022/03/15	4	176.88	4	176.63	170.00	0	5,521	0.00%
2022/03/14	3	185.17	6	188.83	184.00	-3	5,463	-0.05%
2022/03/11	10	190.90	21	189.88	190.00	-11	5,387	-0.20%
2022/03/10	13	188.31	5	187.70	186.00	8	5,293	0.15%
2022/03/09	2	172.00	2	178.00	178.00	0	5,220	0.00%
2022/03/07	4	176.38	3	176.67	177.00	1	5,126	0.02%
2022/03/04	4	190.88	3	192.33	186.50	1	5,075	0.02%
2022/03/03	4	192.75	3.1	192.04	192.50	0.9	5,012	0.02%
2022/03/02	10.2	193.57	10	195.15	190.50	0.2	4,943	0.00%
2022/03/01	21.1	183.36	14.1	182.20	190.00	7	4,729	0.15%
2022/02/25	2.1	166.34	4.1	169.20	173.00	-2.1	4,532	-0.05%
2022/02/24	2.2	162.64	1	167.00	159.00	1.2	4,454	0.03%
2022/02/23	2	168.75	1	167.50	168.50	1	4,420	0.02%
2022/02/22	15	170.66	12.1	172.57	166.50	2.9	4,345	0.07%
2022/02/21	1	161.00	1	162.50	166.00	0	4,166	0.00%
2022/02/18	2	163.75	3	163.00	164.00	-1	4,154	-0.02%
2022/02/17	3	167.33	7	169.07	166.00	-4	4,148	-0.10%
2022/02/16	1.1	161.68	0	0.00	163.00	1.1	4,038	0.03%
2022/02/15	4	163.88	4	166.13	163.00	0	4,025	0.00%
2022/02/14	3	166.67	21	165.05	164.00	-18	4,046	-0.44%
2022/02/11	3	160.50	3	163.00	165.00	0	3,963	0.00%
2022/02/10	10	161.95	8	162.88	162.00	2	3,908	0.05%
2022/02/09	0	0.00	3	157.17	158.00	-3	3,762	-0.08%
2022/02/08	1	140.00	3	141.01	144.00	-2	3,760	-0.05%
2022/02/07	3	133.17	2	133.50	143.00	1	3,750	0.03%
2022/01/26	8	140.24	9.1	139.59	138.00	-1	3,810	-0.03%
2022/01/25	5.1	138.09	5	138.20	137.50	0.1	3,772	0.00%
2022/01/24	7	142.79	7	141.64	143.00	0	3,702	0.00%
2022/01/21	6	150.17	6.1	151.41	145.00	-0.1	3,625	0.00%
2022/01/20	32	149.69	30	148.50	149.00	2	3,437	0.06%
2022/01/19	35.1	158.48	35	162.99	155.00	0.1	3,325	0.00%
2022/01/18	29	157.57	6.1	155.89	155.00	22.9	3,113	0.74%
2022/01/17	15	160.62	15.1	161.18	163.50	-0.1	3,039	0.00%
2022/01/14	16.1	155.31	11	153.68	155.00	5.1	2,852	0.18%
2022/01/13	7.1	167.84	3	167.33	164.00	4.1	2,761	0.15%
2022/01/12	5	171.00	1	171.00	171.00	4	2,654	0.15%
2022/01/11	12	195.54	9	196.22	185.00	3	2,481	0.12%
2022/01/10	9	221.17	22	228.84	205.50	-13	2,346	-0.55%
2022/01/06	0	0.00	1	190.04	195.00	-1	2,081	-0.05%
2021/12/30	1	197.00	0	196.00	197.50	1	2,062	0.05%
2021/12/28	0	191.50	0	0.00	190.00	0	2,065	0.00%
2021/12/24	0	0.00	0	188.00	188.00	0	2,051	0.00%
2021/12/23	0	185.50	0	189.00	189.00	0	2,042	0.00%
2021/12/22	1	190.99	0	0.00	190.00	1	2,037	0.05%
2021/12/21	10	190.00	6	185.50	191.50	4	2,009	0.20%
2021/12/20	11	197.68	1	195.50	195.00	10	1,976	0.51%
2021/12/17	302	188.97	312	188.37	189.00	-10	1,918	-0.52%	大買/大賣/
2021/12/16	1	172.00	1	172.00	172.00	0	1,697	0.00%
2021/12/15	0	0.00	2	151.50	156.50	-2	1,705	-0.12%
2021/12/14	46	146.86	697	145.74	142.50	-651	1,592	-40.89%	大賣/鉅額交易
2021/12/13	687	142.78	23	139.09	143.00	664	1,195	55.56%	大買/鉅額交易
2021/12/10	24	124.19	30	128.37	130.00	-6	1,008	-0.60%
2021/12/09	1	115.50	1	115.50	118.50	0	875	0.00%
2021/12/02	11	111.00	0	0.00	111.00	11	1,181	0.93%
2021/12/01	11	111.00	0	0.00	112.50	11	1,189	0.92%
2021/11/30	0	0.00	1	108.00	107.00	-1	1,180	-0.08%
2021/11/23	1	106.00	0	0.00	105.50	1	1,286	0.08%
2021/11/19	15	109.10	0	0.00	108.50	15	1,295	1.16%
2021/11/18	1	110.00	7	114.93	110.00	-6	1,309	-0.46%
2021/11/17	1	114.00	8	113.81	114.00	-7	1,291	-0.54%
2021/11/16	0	0.00	1	111.50	111.00	-1	1,292	-0.08%
2021/11/15	0	0.00	1.1	111.99	114.00	-1.1	1,284	-0.09%
2021/11/12	16	109.53	0.1	112.00	110.00	15.9	1,279	1.24%
2021/11/11	1.2	113.92	15	119.20	109.00	-13.8	1,263	-1.09%
2021/11/09	0	0.00	1	101.50	104.00	-1	1,176	-0.09%
2021/11/05	1	111.50	0	0.00	105.00	1	1,175	0.09%
2021/11/03	1	112.50	2	112.50	112.00	-1	1,154	-0.09%
2021/11/02	0	0.00	1	110.00	110.00	-1	1,053	-0.09%
2021/11/01	0	0.00	2	100.00	100.00	-2	1,008	-0.20%
2021/10/27	0	0.00	1	96.00	96.50	-1	1,027	-0.10%
2021/10/21	1	91.60	1	92.40	92.00	0	1,079	0.00%
2021/10/13	0	0.00	2	84.35	84.30	-2	1,164	-0.17%
2021/10/08	1	88.80	0	0.00	89.20	1	1,227	0.08%
2021/10/06	0	0.00	8	88.40	86.80	-8	1,309	-0.61%
2021/10/05	0	0.00	1	90.10	90.50	-1	1,359	-0.07%
2021/09/29	0	0.00	1	98.60	98.00	-1	1,505	-0.07%
2021/09/27	2	102.50	0	0.00	103.50	2	1,543	0.13%
2021/09/24	1	104.00	0	0.00	104.00	1	1,579	0.06%
2021/09/23	0	0.00	1	104.00	105.00	-1	1,607	-0.06%
2021/09/22	6	107.42	6	103.00	103.00	0	1,615	0.00%
2021/09/17	1	104.00	1	104.00	103.50	0	1,619	0.00%
2021/09/15	0	0.00	1	105.50	107.00	-1	1,702	-0.06%
2021/09/14	2	108.50	0	0.00	109.00	2	1,928	0.10%
2021/09/13	3	111.17	1	112.50	112.00	2	2,039	0.10%
2021/09/10	1	111.50	2	112.00	110.00	-1	2,129	-0.05%
2021/09/09	7	118.93	0	0.00	108.50	7	2,280	0.31%
2021/09/08	8	116.25	16	117.19	119.00	-8	2,239	-0.36%
2021/09/07	3	105.83	2	107.75	111.50	1	2,256	0.04%
2021/09/06	1	106.50	2	106.75	106.00	-1	2,303	-0.04%
2021/09/03	1	100.00	0	0.00	101.00	1	2,296	0.04%
2021/09/02	0	103.50	0	0.00	102.50	0	2,299	0.00%
2021/08/27	9	108.78	8	110.69	112.00	1	2,267	0.04%
2021/08/25	5	106.00	0	0.00	106.00	5	2,266	0.22%
2021/08/24	2	107.00	4	106.13	105.00	-2	2,292	-0.09%
2021/08/20	0	0.00	5	99.60	99.90	-5	2,387	-0.21%
2021/08/19	5	98.40	1	96.90	93.70	4	2,452	0.16%
2021/08/18	5	94.90	7	98.36	103.50	-2	2,518	-0.08%
2021/08/17	17	97.77	9	97.78	97.80	8	2,588	0.31%
2021/08/13	7	102.36	0	0.00	100.00	7	2,866	0.24%
2021/08/12	2	103.50	2	105.50	106.00	0	2,935	0.00%
2021/08/11	2	105.00	2	107.00	104.50	0	2,965	0.00%
2021/08/10	0	0.00	2	110.00	109.00	-2	3,035	-0.07%
2021/08/09	40	111.06	0	0.00	108.00	40	3,096	1.29%
2021/08/06	49	111.22	6	112.25	110.50	43	3,136	1.37%
2021/08/03	5	114.50	1	114.00	110.00	4	3,394	0.12%
2021/08/02	0	0.00	1	105.00	111.00	-1	3,452	-0.03%
2021/07/30	2	109.75	1	110.00	108.00	1	3,527	0.03%
2021/07/27	1	117.50	24	123.00	117.50	-23	3,592	-0.64%
2021/07/26	24	122.35	1	123.00	123.50	23	3,577	0.64%
2021/07/23	0	0.00	2	119.50	117.00	-2	3,569	-0.06%
2021/07/22	1	116.50	1	119.50	117.00	0	3,561	0.00%
2021/07/21	2	116.00	1	120.50	115.00	1	3,551	0.03%
2021/07/19	1	126.50	0	0.00	124.50	1	3,534	0.03%
2021/07/16	3	126.50	2	126.00	122.50	1	3,533	0.03%
2021/07/15	5	124.60	4	124.13	122.50	1	3,499	0.03%
2021/07/14	1	114.50	28	117.68	119.00	-27	3,494	-0.77%
2021/07/13	12	124.17	2	120.00	124.00	10	3,527	0.28%
2021/07/12	17	132.88	23.1	129.35	133.00	-6.1	3,585	-0.17%
2021/07/09	21.1	127.31	39.1	126.95	124.50	-18	3,562	-0.51%
2021/07/08	21	131.79	3.2	132.11	130.00	17.9	3,582	0.50%
2021/07/07	2.3	142.22	18.3	144.18	141.50	-16	3,540	-0.45%
2021/07/06	2.3	138.22	1.3	141.35	142.00	1	3,565	0.03%
2021/07/05	16	135.34	0	0.00	135.50	16	3,593	0.45%
2021/07/02	1	143.50	10	143.50	148.00	-9	3,581	-0.25%
2021/07/01	1	148.00	9	148.78	151.00	-8	3,559	-0.22%
2021/06/30	0	0.00	10	135.75	139.50	-10	3,526	-0.28%
2021/06/29	0	0.00	10	124.00	127.00	-10	3,495	-0.29%
2021/06/28	2	126.50	1	128.50	126.00	1	3,480	0.03%
2021/06/25	0	0.00	13	128.42	126.50	-13	3,450	-0.38%
2021/06/24	0	0.00	10.2	123.89	124.00	-10.2	3,411	-0.30%
2021/06/23	19.5	120.80	42	133.71	114.00	-22.5	3,356	-0.67%
2021/06/22	0	0.00	46	117.71	122.00	-46	3,122	-1.47%
2021/06/21	55	105.79	6	108.42	111.00	49	2,994	1.64%
2021/06/18	78	107.16	70	107.62	101.00	8	2,883	0.28%
2021/06/17	20	98.91	50	97.91	101.00	-30	2,674	-1.12%
2021/06/16	49	90.95	27	86.39	92.00	22	2,577	0.85%
2021/06/15	65	86.01	41	84.03	83.70	24	2,455	0.98%
2021/06/10	1	79.00	0	0.00	78.90	1	2,386	0.04%
2021/06/08	1	80.70	0	0.00	80.70	1	2,370	0.04%
2021/06/07	0	0.00	0.3	78.42	83.90	-0.3	2,352	-0.01%
2021/06/04	2	80.60	1	81.30	80.40	1	2,327	0.04%
2021/06/03	0	0.00	1	82.90	82.00	-1	2,320	-0.04%
2021/06/01	5	84.02	2	84.30	84.00	3	2,297	0.13%
2021/05/31	2	88.50	0	0.00	85.90	2	2,269	0.09%
2021/05/28	1	84.00	1	85.80	86.00	0	2,220	0.00%
2021/05/27	8	86.41	11	86.65	84.80	-3	2,236	-0.13%
2021/05/25	42	82.05	17	83.15	79.20	25	2,095	1.19%
2021/05/24	40.3	86.18	31	89.73	84.40	9.3	2,013	0.46%
2021/05/21	14	84.87	57	84.31	87.10	-43	1,854	-2.32%
2021/05/20	12	79.51	3	78.00	79.20	9	1,709	0.53%
2021/05/19	0	0.00	1	75.70	73.60	-1	1,631	-0.06%
2021/05/18	4	74.15	2	73.45	75.00	2	1,593	0.13%
2021/05/17	4	70.98	5	71.12	73.50	-1	1,514	-0.07%
2021/05/14	6	68.33	1	68.50	66.90	5	1,443	0.35%
2021/05/13	2	78.19	1	80.60	73.10	1	1,397	0.07%
2021/05/12	5	72.10	1	80.60	80.60	4	1,331	0.30%
2021/05/11	11	83.13	10	82.40	77.00	1	1,232	0.08%
2021/05/10	1	82.60	1	82.10	85.40	0	1,117	0.00%
2021/05/07	1	77.30	7	77.56	77.70	-6	1,041	-0.58%
2021/05/06	1	70.80	0	0.00	70.70	1	956	0.10%
2021/05/04	17	67.54	1	66.80	70.10	16	854	1.87%
2021/05/03	0	0.00	0	73.10	72.70	0	841	0.00%
2021/04/28	0	0.00	0	68.30	71.30	0	822	0.00%
2021/04/27	0	0.00	0	70.10	68.30	0	816	0.00%
2021/04/26	0	0.00	2	69.60	70.30	-2	811	-0.25%
2021/04/22	16	66.59	0	0.00	64.50	16	799	2.00%
2021/04/20	5	68.90	1	72.90	73.00	4	764	0.52%
2021/04/19	13	74.42	0	0.00	72.20	13	750	1.73%
2021/04/16	6	72.03	8	73.41	72.40	-2	680	-0.29%
2021/04/15	0	0.00	1	67.10	67.10	-1	579	-0.17%
2021/04/14	20	58.01	0	0.00	61.00	20	548	3.64%
2021/04/13	0	0.00	1	63.20	63.30	-1	489	-0.20%
2021/04/12	13	57.60	4	57.60	57.60	9	463	1.94%
2021/04/09	1	53.20	1	55.30	52.40	0	415	0.00%
2021/04/06	2	50.30	2	49.30	49.25	0	437	0.00%
2021/03/29	0	0.00	3	48.90	48.05	-3	428	-0.70%
2021/03/23	3	47.75	0	0.00	47.80	3	431	0.70%
2021/03/22	0	0.00	0.5	50.00	49.15	-0.5	428	-0.12%
2021/03/15	0	49.10	0	0.00	49.10	0	426	0.00%
2021/03/10	0	0.00	1	48.00	47.55	-1	507	-0.20%
2021/03/04	2	48.60	0	0.00	48.60	2	502	0.40%
2021/03/03	0	0.00	3	50.10	48.60	-3	497	-0.60%
2021/03/02	4	51.38	1	49.80	49.80	3	493	0.61%
2021/02/26	0	0.00	1	48.55	48.60	-1	427	-0.23%
2021/02/25	0	48.80	3	47.65	48.80	-3	462	-0.65%
2021/02/19	0	0.00	2	47.08	47.55	-2	502	-0.40%
2021/02/02	2	45.60	0	0.00	45.30	2	511	0.39%
2021/02/01	2	45.65	0	0.00	45.40	2	512	0.39%
2021/01/22	0	51.50	0	0.00	48.40	0	505	0.00%
2021/01/20	2	47.95	0	0.00	47.60	2	500	0.40%
2021/01/14	1	48.80	0	0.00	48.85	1	484	0.21%
2021/01/07	2	49.40	0	0.00	49.40	2	470	0.42%
2021/01/06	1	50.00	0	0.00	48.40	1	468	0.21%
2020/12/31	1	50.80	4	50.60	51.00	-3	442	-0.68%
2020/12/30	0	0.00	3	50.70	52.50	-3	407	-0.74%
2020/12/29	5	46.93	0	0.00	47.80	5	361	1.38%
2020/12/21	2	47.55	0	0.00	47.10	2	351	0.57%
2020/12/16	0	0.00	3	48.70	47.80	-3	346	-0.86%
2020/12/15	3	47.70	0	0.00	47.00	3	343	0.87%
2020/12/10	0	0.00	2	50.40	50.20	-2	334	-0.60%
2020/12/09	2	50.00	0	0.00	50.00	2	326	0.61%
2020/12/08	38	51.90	0	0.00	50.90	38	318	11.93%
2020/12/07	0	0.00	4	52.15	54.30	-4	292	-1.37%
2020/11/26	3	49.77	0	0.00	49.55	3	219	1.37%
2020/11/25	2	48.33	0	0.00	48.35	2	210	0.95%
2020/11/24	0	0.00	2	51.30	48.90	-2	204	-0.98%
2020/11/23	3	51.20	0	0.00	51.40	3	163	1.83%
2020/11/13	1	42.50	0	0.00	42.40	1	150	0.66%
2020/08/31	2	51.30	0	0.00	51.30	2	713	0.28%
2020/08/25	0	0.00	2	55.60	53.00	-2	842	-0.24%
2020/08/24	0	0.00	1	51.60	52.50	-1	877	-0.11%
2020/08/21	0	0.00	1	51.20	51.30	-1	929	-0.11%
2020/08/20	1	48.60	0	0.00	48.45	1	1,000	0.10%
2020/08/17	0	0.00	1	54.50	54.30	-1	1,046	-0.10%
2020/08/14	1	51.60	0	0.00	53.20	1	1,057	0.09%
2020/08/06	2	54.00	0	0.00	53.90	2	1,182	0.17%
2020/07/20	0	0.00	1	57.80	58.00	-1	1,240	-0.08%
2020/07/17	1	58.40	1	57.20	57.70	0	1,240	0.00%
2020/07/15	1	57.70	1	58.70	56.70	0	1,240	0.00%
2020/07/10	1	59.20	1	58.50	58.70	0	1,240	0.00%
2020/07/06	0	0.00	2	63.75	63.00	-2	1,219	-0.16%
2020/07/03	1	66.60	1	63.50	63.20	0	1,210	0.00%
2020/07/02	2	64.55	5	64.90	65.00	-3	1,202	-0.25%
2020/06/30	1	63.10	0	0.00	63.00	1	1,177	0.08%
2020/06/29	2	61.80	0	0.00	62.30	2	1,174	0.17%
2020/06/22	2	64.10	0	0.00	62.30	2	1,131	0.18%
2020/06/19	0	0.00	1	65.90	65.20	-1	1,116	-0.09%
2020/06/18	6	64.40	4	64.58	62.90	2	1,079	0.19%
2020/06/17	0	0.00	1	61.10	61.10	-1	1,039	-0.10%
2020/06/12	0	0.00	1	58.80	59.90	-1	1,015	-0.10%
2020/06/11	3	59.90	3	59.43	58.30	0	999	0.00%
2020/06/10	2	62.15	2	64.15	61.40	0	977	0.00%
2020/06/09	7	69.20	6	70.12	64.80	1	953	0.10%
2020/06/04	2	60.55	3	61.50	59.60	-1	867	-0.12%
2020/06/02	0	0.00	1	59.80	58.50	-1	810	-0.12%
2020/06/01	3	59.87	4	60.68	61.30	-1	781	-0.13%
2020/05/29	1	58.10	0	0.00	57.20	1	735	0.14%
2020/05/28	6	56.88	6	54.88	55.00	0	682	0.00%
2020/05/27	4	57.23	13	56.79	58.10	-9	630	-1.43%
2020/05/25	0	0.00	3	48.10	48.10	-3	568	-0.53%
2020/05/22	0	0.00	2	44.45	43.75	-2	562	-0.36%
2020/05/21	0	0.00	3	43.40	43.40	-3	543	-0.55%
2020/05/20	1	41.85	0	0.00	41.20	1	531	0.19%
2020/05/19	0	0.00	5	41.70	41.20	-5	530	-0.94%
2020/05/18	4	41.06	0	0.00	41.50	4	526	0.76%
2020/05/14	2	47.00	4	44.10	41.00	-2	514	-0.39%
2020/05/06	0	0.00	1	42.55	41.60	-1	436	-0.23%
2020/05/05	7	43.72	26	44.52	41.50	-19	425	-4.47%
2020/05/04	20	43.02	0	0.00	43.10	20	397	5.03%
2020/04/17	0	0.00	1	39.75	39.80	-1	403	-0.25%
2020/04/16	0	0.00	1	40.85	40.85	-1	435	-0.23%
2020/04/15	0	41.50	0	0.00	41.00	0	439	0.00%
2020/04/10	1	38.70	0	0.00	39.05	1	446	0.22%
2020/04/09	0	0.00	26	36.96	38.35	-26	449	-5.78%
2020/04/08	2	40.95	5	40.15	40.10	-3	473	-0.63%
2020/04/07	0	0.00	6	38.00	38.00	-6	512	-1.17%
2020/04/06	1	35.75	3	33.87	35.75	-2	506	-0.39%
2020/03/31	2	34.35	13	34.57	34.00	-11	509	-2.16%
2020/03/30	1	34.00	0	0.00	34.00	1	527	0.19%
2020/03/23	20	23.20	0	0.00	21.50	20	514	3.89%
2020/03/19	2	23.15	0	0.00	23.15	2	503	0.40%
2020/03/17	1	26.80	1	26.70	26.50	0	499	0.00%
2020/03/10	1	36.40	0	0.00	36.55	1	488	0.20%
2020/03/06	1	39.20	0	0.00	39.20	1	483	0.21%
2020/03/04	0	0.00	2	39.55	39.40	-2	491	-0.41%
2020/02/27	0	0.00	1	39.80	40.20	-1	518	-0.19%
2020/02/25	1	42.50	0	0.00	42.00	1	501	0.20%
2020/02/24	0	0.00	10	42.00	42.30	-10	488	-2.05%
2020/02/21	0	0.00	5	42.00	41.65	-5	488	-1.02%
2020/02/19	0	0.00	5	41.60	41.45	-5	500	-1.00%
2020/02/18	2	41.10	0	0.00	41.10	2	506	0.40%
2020/02/13	0	0.00	5	40.45	40.45	-5	514	-0.97%
2020/02/11	5	42.20	0	0.00	41.55	5	534	0.94%
2020/01/30	2	38.40	0	0.00	38.65	2	673	0.30%
2020/01/13	2	42.70	0	0.00	42.80	2	840	0.24%
2020/01/06	3	41.70	0	0.00	42.20	3	828	0.36%
2020/01/02	3	43.90	1	44.00	43.60	2	845	0.24%
2019/12/31	5	44.01	6	44.14	43.50	-1	822	-0.12%
2019/12/23	3	39.45	0	0.00	39.25	3	928	0.32%
2019/12/20	3	39.10	0	0.00	39.05	3	955	0.31%
2019/12/19	2	39.20	0	0.00	39.35	2	1,000	0.20%
2019/12/12	16	39.90	0	0.00	40.10	16	1,044	1.53%
2019/11/28	0	0.00	3	41.60	41.55	-3	1,215	-0.25%
2019/11/21	3	40.20	0	0.00	40.35	3	1,304	0.23%
2019/11/14	1	41.00	0	0.00	40.00	1	1,276	0.08%
2019/11/12	0	0.00	1	43.70	43.35	-1	1,246	-0.08%
2019/11/11	0	0.00	1	42.40	42.40	-1	1,235	-0.08%
2019/11/07	1	45.15	1	44.35	43.30	0	1,205	0.00%
2019/11/05	1	43.45	0	0.00	43.40	1	1,143	0.09%
2019/11/01	0	0.00	1	43.50	44.85	-1	1,103	-0.09%
2019/10/30	0	0.00	1	40.45	40.30	-1	1,046	-0.10%
2019/10/29	6	40.19	0	0.00	39.95	6	1,037	0.58%
2019/10/28	2	41.85	0	0.00	41.05	2	1,026	0.19%
2019/10/25	1	44.15	4	43.95	43.15	-3	1,010	-0.30%
2019/10/24	1	42.70	0	0.00	43.70	1	1,001	0.10%
2019/10/22	3	43.22	0	0.00	43.40	3	971	0.31%
2019/10/21	0	0.00	1	40.20	42.45	-1	874	-0.11%
2019/10/18	1	38.80	9	39.16	38.60	-8	831	-0.96%
2019/09/27	1	39.25	2	38.90	39.00	-1	633	-0.16%
2019/09/26	0	0.00	1	37.50	37.20	-1	571	-0.17%
2019/09/25	5	36.72	4	35.91	36.00	1	546	0.18%
2019/09/24	1	37.10	0	0.00	36.00	1	519	0.19%
2019/09/23	1	34.80	1	34.80	34.60	0	471	0.00%
2019/09/18	1	30.65	0	0.00	30.65	1	419	0.24%
2019/09/16	0	0.00	1	29.70	29.45	-1	410	-0.24%
2019/09/09	1	32.00	0	0.00	33.00	1	382	0.26%
2019/09/06	0	0.00	1	33.15	33.30	-1	370	-0.27%
2019/09/05	3	34.05	1	36.00	34.30	2	354	0.56%
2019/09/04	0	0.00	1	32.00	33.55	-1	290	-0.34%
2019/09/03	0	0.00	5	31.50	30.50	-5	250	-2.00%
2019/09/02	0	0.00	7	30.93	30.50	-7	237	-2.94%
2019/08/30	14	30.85	11	32.20	29.95	3	211	1.42%
2019/08/29	6	28.88	1	29.50	30.25	5	136	3.67%
2019/08/28	1	26.40	0	0.00	27.50	1	103	0.97%
2019/07/04	0	0.00	0.4	25.40	25.60	-0.4	67	-0.60%
2019/06/21	0	0.00	5	24.65	24.40	-5	67	-7.36%
2019/06/20	0	0.00	1	24.70	24.50	-1	69	-1.43%
2019/04/12	4	25.95	0	0.00	25.70	4	171	2.33%
2019/03/07	0	0.00	1	26.40	26.15	-1	189	-0.53%
2019/03/04	3	27.53	0	0.00	27.80	3	187	1.60%
2018/12/27	0	0.00	1	25.30	25.80	-1	91	-1.10%
2018/12/26	1	24.35	0	0.00	24.00	1	76	1.31%
2018/12/05	5	23.00	0	0.00	23.00	5	76	6.53%
2018/09/25	0	0.00	0	25.10	25.20	0	52	0.00%
2018/08/30	1	24.85	0	0.00	24.70	1	44	2.25%
2018/08/13	1	28.50	0	0.00	28.50	1	49	2.01%
2018/06/25	0	0.00	0	32.85	32.85	0	127	0.00%
2018/06/21	0	0.00	0	32.80	33.00	0	127	0.00%
2018/06/19	0	0.00	3	33.60	33.40	-3	129	-2.32%
2018/06/14	3	35.10	0	0.00	34.35	3	129	2.32%
2018/05/22	1	34.15	1	33.90	34.25	0	121	0.00%
2018/05/18	1	36.00	0	0.00	34.50	1	119	0.84%
2018/04/18	0	35.10	0	0.00	34.80	0	105	0.00%
2018/04/09	1	38.60	0	0.00	38.60	1	123	0.81%
2018/01/24	1	40.90	1	40.75	40.75	0	110	0.00%
2018/01/22	2	41.05	2	40.60	40.60	0	109	0.00%
2018/01/02	0	0.00	1	39.40	39.40	-1	71	-1.40%