安勤 (3479)-凱基-松山券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
462張
產業
上櫃電腦及週邊類股▲0.31%
281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

安勤 (3479)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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	11	114.45	0	0.00	114.50	11	1,735	0.63%
2024/05/09	0	0.00	2	115.50	115.50	-2	1,739	-0.11%
2024/05/08	0	0.00	1	116.50	115.50	-1	1,751	-0.06%
2024/05/03	0	0.00	1	118.50	118.50	-1	1,778	-0.06%
2024/04/30	0	0.00	1	122.00	122.50	-1	1,840	-0.05%
2024/04/26	1	116.00	20	116.18	116.00	-19	1,869	-1.02%
2024/04/25	0	0.00	15	116.33	115.50	-15	1,879	-0.80%
2024/04/24	0	0.00	5	116.00	115.50	-5	1,888	-0.26%
2024/04/18	1	119.00	0	0.00	119.00	1	1,901	0.05%
2024/04/15	0	0.00	2	118.50	118.00	-2	1,922	-0.10%
2024/04/01	0	124.50	1	125.50	125.50	-1	2,048	-0.05%
2024/03/28	0.2	124.50	0	0.00	123.00	0.2	2,188	0.01%
2024/03/26	2.3	127.83	0	0.00	126.50	2.3	2,092	0.11%
2024/03/25	0.2	123.00	1	123.50	123.00	-0.8	2,043	-0.04%
2024/03/22	0.1	123.00	0	0.00	123.00	0.1	2,044	0.00%
2024/03/21	0.2	124.50	0	0.00	123.50	0.2	2,043	0.01%
2024/03/20	0	0.00	3	124.33	124.00	-3	2,018	-0.15%
2024/03/19	0	0.00	1	122.00	122.50	-1	2,019	-0.05%
2024/03/18	3	123.17	5	124.80	123.00	-2	2,046	-0.10%
2024/03/15	0	0.00	1	121.50	120.50	-1	2,016	-0.05%
2024/03/13	1	115.50	0	0.00	113.50	1	2,142	0.05%
2024/03/11	2	109.50	0	0.00	109.50	2	2,541	0.08%
2024/03/07	1	113.00	0	0.00	113.00	1	2,525	0.04%
2024/02/23	5	126.60	3	129.67	129.00	2	2,396	0.08%
2024/02/22	0	117.00	0	0.00	123.50	0	2,207	0.00%
2024/02/20	21	113.00	0	0.00	113.00	21	2,126	0.99%
2024/02/16	1	111.50	0	0.00	112.00	1	2,123	0.05%
2024/02/15	2	111.50	1	112.50	111.50	1	2,107	0.05%
2024/02/05	4	118.50	0	0.00	118.50	4	2,063	0.19%
2024/02/02	3	117.33	0	0.00	117.00	3	2,054	0.15%
2024/01/31	2	116.75	0	0.00	117.00	2	2,036	0.10%
2024/01/29	1	119.50	0	0.00	119.00	1	2,018	0.05%
2024/01/24	0	0.00	5	120.50	120.50	-5	1,948	-0.26%
2024/01/22	0	0.00	6	118.50	120.00	-6	1,896	-0.32%
2024/01/19	0	0.00	1	117.00	117.00	-1	1,862	-0.05%
2024/01/18	1	114.50	0	0.00	113.00	1	1,849	0.05%
2024/01/12	0	0.00	0.1	114.00	113.50	-0.1	1,802	-0.01%
2024/01/11	0.1	110.39	0	0.00	113.50	0.1	1,795	0.01%
2024/01/08	0	0.00	5	112.50	111.50	-5	1,768	-0.28%
2024/01/03	0	0.00	3	118.50	118.00	-3	1,730	-0.17%
2023/12/29	5	119.40	0	0.00	119.50	5	1,676	0.30%
2023/12/28	1	117.00	0	0.00	117.50	1	1,649	0.06%
2023/12/26	6	119.67	0	0.00	120.50	6	1,580	0.38%
2023/12/25	6	120.33	1.1	119.95	121.00	4.9	1,500	0.33%
2023/12/21	0	0.00	3	113.50	115.50	-3	1,374	-0.22%
2023/12/20	0	0.00	0.1	115.50	114.50	-0.1	1,359	-0.01%
2023/12/19	1.1	113.23	2	113.00	115.50	-0.9	1,336	-0.07%
2023/12/18	3	112.00	0	0.00	110.00	3	1,320	0.23%
2023/12/13	0.1	113.00	2	114.75	116.50	-1.9	1,259	-0.15%
2023/12/12	0	0.00	1	111.00	115.00	-1	1,226	-0.08%
2023/12/11	8	108.31	6	109.42	110.00	2	1,177	0.17%
2023/12/08	0	0.00	10	115.50	116.50	-10	1,056	-0.95%
2023/12/07	11	117.36	13	116.58	115.00	-2	973	-0.21%
2023/12/06	0	0.00	96	109.13	113.50	-96	737	-13.02%
2023/12/05	27	104.24	3	105.33	103.50	24	588	4.08%
2023/12/04	12	106.00	34	107.28	106.00	-22	626	-3.51%
2023/12/01	90	107.74	20	107.73	106.50	70	642	10.89%
2023/11/30	6	102.25	5	102.60	105.00	1	582	0.17%
2023/11/29	5	101.50	30	101.50	101.00	-25	568	-4.40%
2023/11/28	5	101.00	1	101.00	102.50	4	570	0.70%
2023/11/23	1	104.00	0.4	103.00	102.50	0.6	572	0.10%
2023/11/22	8	103.25	3	102.00	101.50	5	562	0.89%
2023/11/17	0	0.00	0.1	100.00	100.50	-0.1	543	-0.02%
2023/11/15	10	96.80	0	0.00	96.60	10	540	1.85%
2023/11/14	3	96.20	0	0.00	97.40	3	556	0.54%
2023/11/06	0	0.00	0.2	97.88	97.00	-0.2	743	-0.03%
2023/11/03	3	96.50	0	0.00	96.00	3	742	0.40%
2023/11/01	0.2	95.40	1	93.60	93.70	-0.8	755	-0.11%
2023/10/25	1	94.80	0	0.00	96.20	1	883	0.11%
2023/10/23	0	93.00	0	0.00	92.10	0	901	0.00%
2023/10/17	0	96.00	0	0.00	94.80	0	950	0.00%
2023/10/06	0	101.50	0	0.00	99.90	0	1,039	0.00%
2023/09/26	1	98.80	0	0.00	98.60	1	1,214	0.08%
2023/09/22	0	97.50	1	97.40	98.30	-1	1,275	-0.08%
2023/09/21	0	98.00	0	0.00	98.10	0	1,291	0.00%
2023/09/19	0	0.00	1	98.50	98.60	-1	1,353	-0.07%
2023/09/18	0	99.80	0	0.00	99.50	0	1,393	0.00%
2023/09/15	0.1	100.50	0	0.00	99.70	0.1	1,403	0.01%
2023/09/12	50.4	102.69	0	0.00	102.50	50.4	1,432	3.52%
2023/09/11	1	101.00	0	0.00	101.00	1	1,456	0.07%
2023/09/07	1	104.00	1	105.50	105.50	0	1,456	0.00%
2023/09/06	0	0.00	5	104.20	103.00	-5	1,433	-0.35%
2023/09/01	0	0.00	1	101.00	100.00	-1	1,472	-0.07%
2023/08/30	0	0.00	1	98.80	98.70	-1	1,512	-0.07%
2023/08/22	0	0.00	1	100.00	98.10	-1	1,694	-0.06%
2023/08/18	2	100.75	0	0.00	98.30	2	1,748	0.11%
2023/08/17	3	102.00	1	102.50	102.50	2	1,788	0.11%
2023/08/16	0	0.00	0.5	99.40	101.00	-0.5	1,823	-0.03%
2023/08/15	0	0.00	1	99.10	98.80	-1	1,845	-0.05%
2023/08/14	1.2	93.29	0	0.00	93.00	1.2	1,899	0.06%
2023/08/11	0	0.00	0.2	102.00	101.50	-0.2	2,027	-0.01%
2023/08/09	1	97.40	0	0.00	96.90	1	2,176	0.05%
2023/08/02	0.3	98.73	1	97.00	95.40	-0.7	2,721	-0.03%
2023/08/01	0.2	101.00	0	0.00	99.80	0.2	2,827	0.01%
2023/07/31	4	105.38	0.2	106.50	104.00	3.8	3,128	0.12%
2023/07/28	3	98.40	0	0.00	99.80	3	3,221	0.09%
2023/07/27	0.2	100.50	0	0.00	99.70	0.2	3,297	0.01%
2023/07/26	3	100.20	0	0.00	98.70	3	3,516	0.09%
2023/07/24	1	99.30	1	97.70	97.80	0	3,758	0.00%
2023/07/21	1	101.50	0	0.00	100.50	1	3,804	0.03%
2023/07/17	3	110.00	0	0.00	106.00	3	4,034	0.07%
2023/07/14	3	108.17	0	0.00	107.00	3	4,151	0.07%
2023/07/05	0	0.00	1	110.00	109.50	-1	4,733	-0.02%
2023/07/04	1	112.50	1	113.50	110.50	0	4,851	0.00%
2023/07/03	2	111.50	3	110.33	111.00	-1	4,930	-0.02%
2023/06/29	1	105.50	1	106.00	105.00	0	5,144	0.00%
2023/06/27	2	109.25	1	112.00	106.50	1	5,284	0.02%
2023/06/26	1	117.50	1	118.00	118.50	0	5,377	0.00%
2023/06/21	2	118.00	0	0.00	118.50	2	5,414	0.04%
2023/06/19	0	0.00	2	115.50	117.50	-2	5,920	-0.03%
2023/06/16	1	117.50	1	118.00	116.50	0	5,966	0.00%
2023/06/15	2	120.25	1	121.50	119.50	1	5,991	0.02%
2023/06/14	1	120.00	1	121.00	120.00	0	6,025	0.00%
2023/06/12	4	117.88	2	117.50	117.00	2	6,014	0.03%
2023/06/09	2	119.25	1	119.50	119.50	1	6,004	0.02%
2023/06/08	2	118.00	2	118.50	118.50	0	6,022	0.00%
2023/06/07	1	119.00	1	119.50	120.00	0	6,018	0.00%
2023/06/06	2	120.50	1	119.00	119.00	1	6,040	0.02%
2023/06/05	0	0.00	1	123.50	124.50	-1	6,059	-0.02%
2023/06/02	1	122.50	1	123.50	123.50	0	6,270	0.00%
2023/06/01	1	125.50	0	0.00	124.00	1	6,387	0.02%
2023/05/31	0	0.00	1	126.50	127.00	-1	6,447	-0.02%
2023/05/30	0	0.00	2	124.25	124.00	-2	6,439	-0.03%
2023/05/29	1	125.50	1	126.50	125.50	0	6,451	0.00%
2023/05/26	1	126.50	1	128.00	124.00	0	6,453	0.00%
2023/05/25	1	126.50	1	127.00	126.50	0	6,422	0.00%
2023/05/24	2	128.00	2	129.75	127.50	0	6,428	0.00%
2023/05/23	4	130.38	1	129.00	131.50	3	6,431	0.05%
2023/05/22	1	126.50	3	127.17	128.00	-2	6,440	-0.03%
2023/05/19	2	124.50	2	125.75	125.50	0	6,426	0.00%
2023/05/18	3	125.17	2	126.25	125.00	1	6,437	0.02%
2023/05/17	3	122.67	5	123.60	125.00	-2	6,413	-0.03%
2023/05/16	2	120.25	3	121.17	122.00	-1	6,528	-0.02%
2023/05/15	4	120.00	3	121.00	120.00	1	6,539	0.02%
2023/05/12	4	119.88	6	119.83	124.00	-2	6,661	-0.03%
2023/05/11	3	117.67	3	118.67	116.00	0	6,770	0.00%
2023/05/10	3	120.83	3	122.67	119.50	0	6,871	0.00%
2023/05/09	5	118.60	7	119.14	120.00	-2	6,742	-0.03%
2023/05/08	4	117.75	4	118.00	119.00	0	6,650	0.00%
2023/05/05	9	116.56	11	117.41	117.00	-2	6,552	-0.03%
2023/05/04	4	109.13	0	0.00	111.00	4	6,242	0.06%
2023/05/03	2	108.00	0	0.00	107.50	2	6,177	0.03%
2023/05/02	4	112.25	3	111.00	112.50	1	6,131	0.02%
2023/04/28	1	111.00	13	109.04	111.00	-12	5,932	-0.20%
2023/04/27	0	0.00	6	100.83	101.00	-6	5,761	-0.10%
2023/04/26	1	97.00	0	0.00	96.30	1	5,729	0.02%
2023/04/24	0	0.00	1	101.00	99.60	-1	5,707	-0.02%
2023/04/21	3	100.80	0	0.00	99.40	3	5,790	0.05%
2023/04/20	2	102.50	1	100.00	99.00	1	5,820	0.02%
2023/04/19	11	103.86	0	0.00	104.00	11	5,808	0.19%
2023/04/17	0	0.00	1	104.50	102.50	-1	6,009	-0.02%
2023/04/14	3	104.00	2	107.00	103.50	1	6,012	0.02%
2023/04/13	1	103.50	13	101.19	100.00	-12	6,040	-0.20%
2023/04/12	5	97.30	1	99.30	98.30	4	6,010	0.07%
2023/04/11	3	96.43	3	97.40	97.80	0	6,071	0.00%
2023/04/10	8	97.30	0	0.00	96.50	8	6,386	0.13%
2023/04/07	1	99.40	1	97.20	102.00	0	6,455	0.00%
2023/04/06	3	96.70	13	97.63	97.40	-10	6,549	-0.15%
2023/03/31	2	94.55	4.2	94.97	95.30	-2.2	6,551	-0.03%
2023/03/30	9.2	92.28	1	93.00	92.40	8.2	6,397	0.13%
2023/03/29	1	90.60	2	90.90	90.10	-1	6,295	-0.02%
2023/03/28	4	92.98	0	0.00	90.50	4	6,259	0.06%
2023/03/27	0	0.00	5	97.14	95.90	-5	6,142	-0.08%
2023/03/24	1	95.70	0	0.00	94.70	1	6,031	0.02%
2023/03/23	6	94.90	11	95.20	95.10	-5	5,987	-0.08%
2023/03/22	0	0.00	16	95.08	97.00	-16	5,862	-0.27%
2023/03/21	3	89.17	2	90.25	88.20	1	5,568	0.02%
2023/03/20	1	88.70	1	89.40	89.20	0	5,533	0.00%
2023/03/17	0	84.90	0	0.00	87.80	0	5,487	0.00%
2023/03/16	0	0.00	10	81.84	82.20	-10	5,431	-0.18%
2023/03/15	0	84.70	0	0.00	84.10	0	5,417	0.00%
2023/03/14	1	83.70	0	0.00	83.70	1	5,408	0.02%
2023/03/13	0	0.00	12	83.69	83.70	-12	5,396	-0.22%
2023/03/09	2	88.15	0	0.00	87.30	2	5,334	0.04%
2023/03/08	4	89.10	0	0.00	89.10	4	5,293	0.08%
2023/03/07	21	92.41	4	92.92	90.00	17	5,231	0.32%
2023/03/06	6	90.43	2	91.40	90.50	4	5,003	0.08%
2023/03/03	10	88.58	0	0.00	88.20	10	4,848	0.21%
2023/02/24	2	86.00	0	0.00	85.90	2	4,724	0.04%
2023/02/23	3	87.93	2	88.15	87.80	1	4,692	0.02%
2023/02/22	2	86.60	12	86.73	86.80	-10	4,650	-0.22%
2023/02/20	1	89.50	1	88.70	88.50	0	4,575	0.00%
2023/02/17	7	87.93	0	0.00	88.80	7	4,503	0.16%
2023/02/16	0	0.00	1	87.00	87.60	-1	4,450	-0.02%
2023/02/15	2	85.95	1	85.60	86.50	1	4,405	0.02%
2023/02/14	8	87.49	9	86.88	85.30	-1	4,342	-0.02%
2023/02/13	5	84.58	0	0.00	84.20	5	4,059	0.12%
2023/02/10	10	90.44	8	90.51	86.80	2	3,964	0.05%
2023/02/09	0	0.00	4	93.50	94.10	-4	3,724	-0.11%
2023/02/08	12	87.07	12	87.39	85.60	0	3,464	0.00%
2023/02/07	1	83.50	15	83.07	84.20	-14	3,249	-0.43%
2023/02/06	4	80.15	0	0.00	80.30	4	3,183	0.13%
2023/02/03	1	81.30	2	82.35	81.50	-1	3,160	-0.03%
2023/02/02	1	83.10	3	83.60	82.60	-2	3,129	-0.06%
2023/02/01	4	83.75	4	84.68	83.30	0	3,103	0.00%
2023/01/31	5	82.14	3	82.17	81.60	2	3,027	0.07%
2023/01/30	2	80.25	32	79.96	80.20	-30	2,984	-1.01%
2023/01/17	2	78.55	3	79.47	79.50	-1	2,953	-0.03%
2023/01/16	2	78.50	11	77.97	78.30	-9	2,930	-0.31%
2023/01/13	2	80.00	1	80.80	77.30	1	2,894	0.03%
2023/01/12	2	79.90	1	80.80	80.00	1	2,823	0.04%
2023/01/11	5	81.20	3	81.63	81.20	2	2,777	0.07%
2023/01/10	18	86.45	6	86.90	84.80	12	2,665	0.45%
2023/01/09	4	84.95	3	84.97	85.30	1	2,541	0.04%
2023/01/06	12	88.61	13	87.22	86.60	-1	2,462	-0.04%
2023/01/05	6	86.75	11	87.55	88.20	-5	2,358	-0.21%
2023/01/04	3	84.73	2	83.30	83.00	1	2,075	0.05%
2023/01/03	13	84.89	12	83.99	85.00	1	2,012	0.05%
2022/12/30	2	81.75	1	83.80	81.40	1	1,789	0.06%
2022/12/29	0	0.00	120	77.97	80.30	-120	1,650	-7.27%	大賣/鉅額交易
2022/12/28	3	86.33	11	85.93	83.00	-8	1,535	-0.52%
2022/12/27	5	84.52	13	84.25	85.80	-8	1,158	-0.69%
2022/12/26	10	78.30	2	79.25	78.00	8	927	0.86%
2022/12/23	8	74.94	12	73.65	75.10	-4	706	-0.57%
2022/12/22	22	67.69	20	68.16	68.30	2	590	0.34%
2022/12/16	2	70.10	0	0.00	69.90	2	550	0.36%
2022/12/14	3	67.87	4	68.95	71.70	-1	484	-0.21%
2022/12/08	1	62.00	0	0.00	62.50	1	335	0.30%
2022/11/29	7	59.50	7	59.86	60.10	0	329	0.00%
2022/11/28	3	58.77	11	59.41	60.10	-8	329	-2.43%
2022/11/25	6	59.52	0	0.00	59.60	6	332	1.81%
2022/11/24	2	60.10	0	0.00	60.10	2	332	0.60%
2022/11/17	0	0.00	4	61.60	61.60	-4	359	-1.11%
2022/11/16	4	59.98	19	60.66	61.00	-15	358	-4.18%
2022/11/15	6	59.88	15	60.31	60.30	-9	356	-2.52%
2022/11/14	4	59.43	10	60.14	60.40	-6	357	-1.68%
2022/11/11	51	60.47	4	62.70	59.90	47	356	13.17%
2022/11/10	11	59.52	11	59.91	59.90	0	354	0.00%
2022/11/09	1	59.00	8	59.30	59.50	-7	363	-1.93%
2022/11/08	13	58.72	11	58.99	58.60	2	370	0.54%
2022/11/07	11	58.10	3	58.37	58.40	8	388	2.06%
2022/11/04	3	57.57	4	57.98	58.20	-1	420	-0.24%
2022/11/03	10	57.85	5	58.06	58.30	5	426	1.17%
2022/11/02	0	0.00	2	57.45	57.80	-2	441	-0.45%
2022/11/01	2	56.30	7	56.87	56.90	-5	461	-1.08%
2022/10/31	6	56.43	0	0.00	56.40	6	495	1.21%
2022/10/27	0	0.00	3	54.47	54.80	-3	508	-0.59%
2022/10/26	2	53.70	2	54.35	53.70	0	513	0.00%
2022/10/25	2	54.00	2	54.40	53.80	0	518	0.00%
2022/10/24	1	54.60	5	54.92	54.50	-4	525	-0.76%
2022/10/21	6	54.30	2	54.70	53.50	4	533	0.75%
2022/10/20	6	54.82	3	55.20	55.20	3	539	0.56%
2022/10/17	26	53.95	28	54.46	55.40	-2	555	-0.36%
2022/10/14	0	0.00	44	54.24	54.70	-44	563	-7.81%
2022/10/13	45	55.38	2	53.30	52.30	43	577	7.44%
2022/10/12	18	55.63	18	56.04	56.30	0	585	0.00%
2022/10/11	97	56.30	55	56.52	55.90	42	604	6.95%
2022/10/07	48	55.05	8	55.44	54.80	40	600	6.66%
2022/10/06	20	55.48	0	0.00	55.60	20	608	3.29%
2022/10/05	15	55.26	20	55.75	56.00	-5	630	-0.79%
2022/10/04	20	54.52	22	54.95	55.20	-2	652	-0.31%
2022/10/03	1	54.10	24	54.13	54.10	-23	693	-3.32%
2022/09/30	16	52.10	48	52.94	54.20	-32	761	-4.20%
2022/09/29	14	53.06	99	53.23	53.10	-85	771	-11.02%
2022/09/28	60	54.16	29	52.29	51.90	31	778	3.98%
2022/09/27	6	54.07	44	54.65	55.60	-38	784	-4.85%
2022/09/26	17	55.09	6	55.23	54.10	11	788	1.39%
2022/09/23	33	57.65	2	58.40	56.90	31	804	3.85%
2022/09/22	10	57.50	43	57.97	58.40	-33	824	-4.00%
2022/09/21	31	58.51	0	0.00	58.00	31	842	3.68%
2022/09/20	0	0.00	31	59.03	59.00	-31	839	-3.69%
2022/09/19	34	59.34	9	58.91	58.60	25	845	2.96%
2022/09/16	25	60.47	3	60.60	60.10	22	843	2.61%
2022/09/15	46	61.42	55	61.83	61.30	-9	841	-1.07%
2022/09/14	21	60.41	24	60.83	61.00	-3	839	-0.36%
2022/09/13	46	61.50	11	61.54	61.40	35	837	4.18%
2022/09/12	22	61.61	25	62.14	61.90	-3	832	-0.36%
2022/09/08	0	0.00	9	61.08	61.20	-9	829	-1.08%
2022/09/07	11	60.25	12	60.24	60.40	-1	829	-0.12%
2022/09/06	53	61.78	25	61.47	61.10	28	828	3.38%
2022/09/05	15	63.30	2	63.05	63.20	13	821	1.58%
2022/09/02	17	63.85	0	0.00	63.80	17	830	2.05%
2022/09/01	32	63.91	23	64.13	64.00	9	831	1.08%
2022/08/31	4	64.43	6	64.88	64.70	-2	828	-0.24%
2022/08/30	1	64.40	17	64.60	64.40	-16	827	-1.93%
2022/08/29	39	64.15	32	64.32	64.00	7	825	0.85%
2022/08/26	32	66.28	14	66.99	65.50	18	817	2.20%
2022/08/25	0	0.00	12	65.37	66.20	-12	803	-1.49%
2022/08/24	5	64.26	7	64.77	64.30	-2	792	-0.25%
2022/08/23	6	64.00	17	64.42	64.30	-11	789	-1.39%
2022/08/22	11	64.15	12	64.59	64.30	-1	786	-0.13%
2022/08/19	22	64.55	5	64.80	64.50	17	785	2.16%
2022/08/18	7	63.91	19	64.53	64.90	-12	781	-1.54%
2022/08/17	18	64.48	15	65.26	64.30	3	775	0.39%
2022/08/16	0	0.00	35	64.64	64.40	-35	764	-4.58%
2022/08/15	13	63.40	17	63.79	63.60	-4	752	-0.53%
2022/08/12	69	64.26	27	64.53	63.90	42	740	5.67%
2022/08/11	41	65.70	53	64.95	65.00	-12	718	-1.67%
2022/08/10	31	66.84	6	67.37	67.00	25	683	3.66%
2022/08/09	15	65.90	51	66.73	67.60	-36	678	-5.30%
2022/08/08	50	66.79	26	67.64	66.50	24	664	3.61%
2022/08/05	78	65.98	70	66.29	66.40	8	641	1.25%
2022/08/04	19	63.56	64	64.30	65.20	-45	613	-7.33%
2022/08/03	39	64.44	9	65.12	63.20	30	606	4.95%
2022/08/02	49	65.07	19	65.63	64.90	30	604	4.97%
2022/08/01	12	65.00	32	65.71	65.90	-20	607	-3.29%
2022/07/29	18	64.51	26	65.01	65.10	-8	602	-1.33%
2022/07/28	39	65.74	6	65.78	65.30	33	596	5.53%
2022/07/27	5	65.32	5	65.98	66.70	0	587	0.00%
2022/07/26	7	65.20	7	65.53	65.70	0	581	0.00%
2022/07/25	1	64.30	18	64.94	65.70	-17	578	-2.94%
2022/07/22	30	64.85	14	65.50	64.10	16	577	2.77%
2022/07/21	21	64.60	20	64.96	65.30	1	575	0.17%
2022/07/20	12	64.88	12	65.54	64.70	0	566	0.00%
2022/07/19	20	64.76	20	65.32	65.10	0	560	0.00%
2022/07/18	15	62.71	21	63.36	65.10	-6	548	-1.09%
2022/07/15	3	62.03	1	62.70	62.20	2	532	0.38%
2022/07/14	18	61.28	12	61.72	62.40	6	528	1.14%
2022/07/13	28	61.28	29	61.06	61.20	-1	524	-0.19%
2022/07/12	42	60.51	55	60.82	60.50	-13	510	-2.55%
2022/07/11	55	64.05	43	64.22	63.30	12	512	2.34%
2022/07/08	4	63.85	3	64.70	65.70	1	489	0.20%
2022/07/07	0	0.00	20	61.17	62.10	-20	432	-4.63%
2022/07/06	25	61.06	4	61.55	59.30	21	430	4.88%
2022/07/05	20	60.48	20	60.94	62.90	0	447	0.00%
2022/07/04	4	58.98	4	59.55	60.00	0	449	0.00%
2022/06/28	5	57.00	1	57.00	56.70	4	406	0.98%
2022/06/27	1	56.00	24	56.18	56.90	-23	411	-5.59%
2022/06/24	14	56.85	3	56.00	56.00	11	415	2.65%
2022/06/23	12	56.74	3	57.10	57.00	9	421	2.13%
2022/06/21	3	57.50	9	57.92	58.40	-6	432	-1.39%
2022/06/20	6	57.30	0	0.00	56.20	6	431	1.39%
2022/06/17	2	58.35	0	0.00	58.10	2	426	0.47%
2022/06/16	4	60.28	1	60.60	59.00	3	424	0.71%
2022/06/15	2	61.20	0	0.00	60.10	2	421	0.47%
2022/06/14	2	60.60	0	0.00	60.70	2	419	0.48%
2022/06/07	8	59.80	0	0.00	59.90	8	389	2.05%
2022/06/01	8	59.80	0	0.00	59.80	8	395	2.02%
2022/05/31	6	59.48	0	0.00	59.50	6	394	1.52%
2022/05/30	19	59.25	0	0.00	60.00	19	395	4.81%
2022/04/11	2	60.50	2	60.90	60.30	0	236	0.00%
2022/04/08	0	0.00	1	61.30	61.20	-1	204	-0.49%
2022/04/06	1	60.30	0	0.00	60.50	1	174	0.57%
2022/03/29	1	59.30	0	0.00	58.70	1	151	0.66%
2022/03/23	0	56.70	0	0.00	56.80	0	122	0.00%
2022/03/07	1	54.00	0	0.00	53.30	1	153	0.65%
2022/02/24	0	0.00	0	60.10	55.60	0	153	0.00%
2021/12/24	0	0.00	5	57.30	57.40	-5	111	-4.48%
2021/12/10	0	0.00	5	56.00	56.10	-5	73	-6.82%
2021/12/09	0	0.00	1	55.90	55.70	-1	71	-1.39%
2021/12/06	0	0.00	2	54.65	54.70	-2	66	-3.01%
2021/10/26	10	49.73	0	0.00	49.70	10	73	13.66%
2021/10/19	1	48.55	0	0.00	48.65	1	80	1.24%
2021/08/17	0	0.00	4	51.35	50.50	-4	203	-1.96%
2021/08/05	0	0.00	0.1	55.40	54.80	-0.1	223	-0.04%
2021/08/04	0	0.00	1	54.20	54.60	-1	231	-0.43%
2021/07/16	0	0.00	1	56.80	57.00	-1	281	-0.35%
2021/06/28	0	0.00	1	52.00	52.10	-1	598	-0.17%
2021/06/25	0	0.00	1	54.60	53.50	-1	595	-0.17%
2021/06/23	0	0.00	2	52.30	52.40	-2	599	-0.33%
2021/06/21	0	0.00	8	52.06	52.20	-8	688	-1.16%
2021/05/20	0	0.00	2	48.60	48.60	-2	728	-0.27%
2021/05/13	1	49.00	0	0.00	50.30	1	712	0.14%
2021/05/12	1	51.30	0	0.00	50.10	1	708	0.14%
2021/05/11	1	52.70	0	0.00	52.20	1	700	0.14%
2021/05/10	0	0.00	1	54.80	55.00	-1	695	-0.14%
2021/05/07	0	0.00	1	54.60	54.40	-1	694	-0.14%
2021/05/06	1	52.80	0	0.00	52.80	1	692	0.14%
2021/05/04	0	0.00	1	53.00	52.90	-1	691	-0.14%
2021/04/27	0	0.00	7	58.39	57.90	-7	677	-1.03%
2021/04/23	1	57.90	0	0.00	58.10	1	670	0.15%
2021/04/22	1	58.70	2	57.70	57.20	-1	670	-0.15%
2021/04/21	1	60.40	0	0.00	59.70	1	666	0.15%
2021/04/16	4	62.18	1	61.60	61.30	3	642	0.47%
2021/04/15	10	64.70	11	64.39	62.80	-1	623	-0.16%
2021/04/14	4	60.80	2	60.90	62.70	2	491	0.41%
2021/04/12	1	62.20	1	60.60	59.00	0	411	0.00%
2021/04/09	0.1	58.20	1	57.50	58.10	-0.9	365	-0.25%
2021/04/08	0	0.00	2	56.00	56.50	-2	350	-0.57%
2021/04/07	1	55.80	0	0.00	55.60	1	346	0.29%
2021/03/30	4	56.48	0	0.00	56.20	4	335	1.19%
2021/03/26	0	0.00	1	57.80	57.60	-1	325	-0.31%
2021/03/25	8	59.09	6	59.52	58.30	2	314	0.64%
2021/03/24	2	55.90	0	0.00	56.70	2	243	0.82%
2021/03/22	0	0.00	3	53.90	54.90	-3	203	-1.47%
2021/03/18	3	54.87	1	53.80	54.60	2	200	1.00%
2021/03/12	1	51.10	0	0.00	51.00	1	196	0.51%
2021/03/10	5	50.90	0	0.00	50.70	5	200	2.50%
2021/03/09	0	50.80	0	0.00	50.80	0	198	0.00%
2021/03/08	0	51.10	0	0.00	50.90	0	203	0.00%
2021/03/03	1	51.20	0	0.00	50.90	1	209	0.48%
2021/02/24	1	52.70	0	0.00	52.30	1	256	0.39%
2021/02/05	3	51.10	0	0.00	51.20	3	272	1.10%
2021/02/01	1	51.20	0	0.00	51.30	1	275	0.36%
2021/01/19	1	52.90	0	0.00	52.70	1	258	0.39%
2021/01/18	6	53.20	0	0.00	52.90	6	256	2.34%
2020/12/23	2	54.70	0	0.00	54.60	2	216	0.93%
2020/11/17	1	53.10	1	53.30	53.80	0	160	0.00%
2020/11/12	0	0.00	2	51.40	51.30	-2	171	-1.17%
2020/10/29	0	0.00	1	49.90	50.30	-1	211	-0.47%
2020/10/16	5	51.20	0	0.00	51.20	5	233	2.14%
2020/08/26	0	0.00	3	57.60	57.70	-3	457	-0.66%
2020/08/25	0	0.00	4	56.38	57.00	-4	453	-0.88%
2020/08/24	0	0.00	1	54.40	54.40	-1	445	-0.22%
2020/08/18	2	55.00	0	0.00	55.20	2	450	0.44%
2020/08/17	15	52.20	1	53.60	53.80	14	446	3.14%
2020/08/14	0	0.00	3	52.90	52.70	-3	446	-0.67%
2020/08/13	0	0.00	3	53.50	53.50	-3	446	-0.67%
2020/08/12	0	0.00	9	54.32	53.90	-9	445	-2.02%
2020/08/10	2	55.00	0	0.00	55.40	2	450	0.44%
2020/07/28	2	56.10	3	55.63	55.70	-1	579	-0.17%
2020/07/24	2	58.70	3	58.50	58.20	-1	623	-0.16%
2020/07/15	0	0.00	5	60.70	60.30	-5	712	-0.70%
2020/07/14	1	61.00	20	60.49	60.20	-19	722	-2.63%
2020/07/09	20	64.50	0	0.00	64.20	20	743	2.69%
2020/07/07	0	0.00	6	64.20	64.20	-6	757	-0.79%
2020/07/02	1	65.00	4	64.15	64.60	-3	803	-0.37%
2020/07/01	6	67.40	1	67.30	67.80	5	792	0.63%
2020/06/18	0	0.00	7	68.00	68.00	-7	836	-0.84%
2020/06/17	0	0.00	18	68.02	68.00	-18	848	-2.12%
2020/06/15	0	0.00	1	65.80	65.50	-1	870	-0.11%
2020/06/04	1	67.70	0	0.00	68.00	1	973	0.10%
2020/05/27	6	67.45	0	0.00	67.50	6	1,042	0.58%
2020/05/15	0	0.00	1	65.50	65.60	-1	1,337	-0.07%
2020/05/13	1	67.00	1	68.00	67.90	0	1,385	0.00%
2020/05/07	0	0.00	20	69.60	69.80	-20	1,335	-1.50%
2020/05/06	4	70.18	22	70.35	69.00	-18	1,335	-1.35%
2020/05/05	2	70.05	0	0.00	69.80	2	1,332	0.15%
2020/04/30	26	70.11	7	69.61	70.10	19	1,312	1.45%
2020/04/28	7	67.50	0	0.00	67.50	7	1,276	0.55%
2020/04/20	0	0.00	7	65.41	66.30	-7	1,254	-0.56%
2020/04/17	0	0.00	2	65.90	64.20	-2	1,233	-0.16%
2020/04/16	2	64.50	0	0.00	64.50	2	1,218	0.16%
2020/04/14	7	63.00	0	0.00	62.60	7	1,203	0.58%
2020/04/10	0	0.00	54	63.91	64.50	-54	1,182	-4.57%
2020/04/09	0	0.00	1	66.00	64.10	-1	1,179	-0.08%
2020/04/07	11	62.78	0	0.00	62.70	11	1,144	0.96%
2020/03/27	1	60.20	0	0.00	60.00	1	1,096	0.09%
2020/03/25	30	62.60	0	0.00	61.50	30	1,069	2.80%
2020/03/23	0	0.00	14	56.60	56.60	-14	1,030	-1.36%
2020/03/20	14	54.27	0	0.00	56.60	14	1,017	1.38%
2020/03/17	0	0.00	5	57.80	56.50	-5	988	-0.51%
2020/03/16	0	0.00	165	61.02	59.00	-165	994	-16.59%	大賣/鉅額交易
2020/03/13	15	58.82	0	0.00	60.50	15	975	1.54%
2020/03/12	26	66.40	0	0.00	64.80	26	951	2.73%
2020/03/10	0	0.00	38	74.68	75.10	-38	891	-4.26%
2020/03/04	0	0.00	2	80.20	79.50	-2	852	-0.23%
2020/03/03	0	0.00	8	80.63	80.00	-8	848	-0.94%
2020/03/02	0	0.00	2	79.80	78.60	-2	841	-0.24%
2020/02/27	21	84.11	8	88.80	81.30	13	828	1.57%
2020/02/26	0	0.00	12	83.75	85.50	-12	710	-1.69%
2020/02/25	0	0.00	2	83.40	84.30	-2	688	-0.29%
2020/02/24	1	85.50	8	85.26	84.70	-7	686	-1.02%
2020/02/21	0	0.00	5	84.80	85.00	-5	681	-0.73%
2020/02/20	0	0.00	5	85.00	84.80	-5	663	-0.75%
2020/02/19	1	83.20	17	83.76	85.00	-16	627	-2.55%
2020/02/18	0	0.00	14	81.82	82.00	-14	601	-2.33%
2020/02/17	6	82.03	11	82.74	81.90	-5	589	-0.85%
2020/02/14	0	0.00	10	77.88	78.10	-10	540	-1.85%
2020/02/13	0	0.00	10	75.92	75.80	-10	545	-1.83%
2020/02/10	14	74.79	40	75.38	74.20	-26	606	-4.29%
2020/02/07	10	76.82	2	77.45	76.60	8	604	1.32%
2020/02/06	2	75.90	2	78.00	77.20	0	602	0.00%
2020/02/05	0	0.00	16	73.39	74.90	-16	592	-2.70%
2020/02/04	4	70.10	0	0.00	70.80	4	581	0.69%
2020/02/03	12	68.77	0	0.00	69.40	12	589	2.04%
2020/01/31	4	73.40	0	0.00	72.90	4	599	0.67%
2020/01/20	0	0.00	13	80.66	80.50	-13	657	-1.98%
2020/01/17	1	78.80	18	79.91	79.80	-17	682	-2.49%
2020/01/15	17	77.19	0	0.00	77.70	17	698	2.43%
2020/01/08	0	0.00	39	77.94	78.00	-39	894	-4.36%
2020/01/03	0	0.00	1	77.80	77.60	-1	964	-0.10%
2020/01/02	1	77.10	0	0.00	77.10	1	975	0.10%
2019/12/30	0	0.00	0.4	76.20	76.20	-0.4	1,005	-0.04%
2019/12/09	4	75.20	0	0.00	75.30	4	1,165	0.34%
2019/12/04	0	0.00	0.3	76.60	76.60	-0.3	1,207	-0.02%
2019/12/03	6	75.90	0	0.00	76.60	6	1,216	0.49%
2019/12/02	7	77.46	0	0.00	76.60	7	1,231	0.57%
2019/11/27	0	0.00	3.3	81.46	81.10	-3.3	1,276	-0.26%
2019/11/26	0	0.00	4	81.35	81.20	-4	1,298	-0.31%
2019/11/25	0	0.00	12	80.08	79.60	-12	1,337	-0.90%
2019/11/21	9	77.30	6	78.15	79.80	3	1,457	0.21%
2019/11/20	17	79.62	15	79.57	78.80	2	1,494	0.13%
2019/11/15	5	81.46	0	0.00	81.40	5	1,533	0.33%
2019/11/14	6	81.10	0	0.00	81.00	6	1,535	0.39%
2019/11/13	0	0.00	2	82.00	81.80	-2	1,552	-0.13%
2019/11/12	13	81.55	0	0.00	81.90	13	1,555	0.84%
2019/11/11	16	82.51	0	0.00	80.70	16	1,556	1.03%
2019/11/01	0	0.00	1	80.60	80.60	-1	1,548	-0.06%
2019/10/31	1	80.50	0	0.00	80.50	1	1,557	0.06%
2019/10/29	1	81.00	0	0.00	80.90	1	1,551	0.06%
2019/10/28	0	0.00	1	83.40	83.80	-1	1,540	-0.06%
2019/10/23	0	0.00	1	85.40	84.90	-1	1,495	-0.07%
2019/10/18	1	86.80	0	0.00	87.40	1	1,474	0.07%
2019/10/17	1	87.20	1	86.50	88.20	0	1,442	0.00%
2019/10/16	2	87.85	0	0.00	85.50	2	1,452	0.14%
2019/10/15	0	0.00	1	85.70	86.90	-1	1,400	-0.07%
2019/10/08	1	82.10	1	82.90	82.40	0	1,364	0.00%
2019/10/07	0	0.00	3	82.50	82.90	-3	1,372	-0.22%
2019/10/01	0	0.00	2	80.90	81.60	-2	1,340	-0.15%
2019/09/26	3	81.47	8	80.84	80.50	-5	1,338	-0.37%
2019/09/23	0	0.00	1	82.70	82.50	-1	1,315	-0.08%
2019/09/19	5	84.40	14	83.04	82.20	-9	1,285	-0.70%
2019/09/17	1	81.20	10	81.41	80.60	-9	1,218	-0.74%
2019/09/16	0	0.00	20	79.75	80.30	-20	1,199	-1.67%
2019/09/12	3	79.10	2	79.00	79.10	1	1,181	0.08%
2019/09/11	0	0.00	10	80.00	78.70	-10	1,174	-0.85%
2019/09/10	0	0.00	10	81.00	79.00	-10	1,147	-0.87%
2019/09/09	4	79.00	10	79.50	79.40	-6	1,112	-0.54%
2019/09/03	0	0.00	2	77.40	77.10	-2	1,055	-0.19%
2019/09/02	1	77.50	0	0.00	76.00	1	1,040	0.10%
2019/08/28	0	0.00	1	80.00	79.60	-1	958	-0.10%
2019/08/27	0	0.00	22	79.52	82.00	-22	904	-2.43%
2019/08/26	1	76.10	11	75.77	75.10	-10	828	-1.21%
2019/08/23	0	0.00	3	73.23	74.20	-3	774	-0.39%
2019/08/21	1	69.80	0	0.00	69.80	1	695	0.14%
2019/08/20	0	0.00	12	68.33	68.30	-12	662	-1.81%
2019/08/16	0	0.00	5	65.40	66.80	-5	615	-0.81%
2019/08/15	5	63.48	7	63.97	63.70	-2	591	-0.34%
2019/08/14	0	0.00	5	65.84	64.60	-5	583	-0.86%
2019/08/13	3	64.27	5	64.90	64.20	-2	565	-0.35%
2019/08/12	31	64.24	37	64.65	65.00	-6	553	-1.08%
2019/08/08	27	63.66	27	63.61	64.10	0	538	0.00%
2019/08/07	26	61.93	21	62.38	61.90	5	515	0.97%
2019/08/06	19	58.59	32	58.75	60.50	-13	498	-2.61%
2019/08/05	5	59.00	57	59.71	59.40	-52	487	-10.67%
2019/07/30	1	59.10	0	0.00	60.60	1	439	0.23%
2019/07/29	5	62.26	5	62.62	61.70	0	414	0.00%
2019/07/26	0	0.00	2	62.15	62.40	-2	396	-0.50%
2019/07/24	0	0.00	5	61.38	61.70	-5	365	-1.37%
2019/07/22	2	59.10	1	59.30	59.30	1	312	0.32%
2019/07/16	20	54.00	0	0.00	53.70	20	208	9.59%
2019/07/12	0	0.00	3	51.73	52.30	-3	181	-1.65%
2019/07/10	15	48.87	1	49.40	50.00	14	133	10.46%
2019/07/05	5	47.25	2	47.20	47.25	3	125	2.39%
2019/07/04	3	46.17	3	46.48	46.75	0	123	0.00%
2019/07/03	2	48.00	5	48.31	48.30	-3	120	-2.49%
2019/07/02	15	47.98	8	48.14	48.00	7	104	6.71%
2019/07/01	20	47.82	12	47.67	47.65	8	102	7.79%
2019/06/28	8	47.24	0	0.00	47.15	8	103	7.76%
2019/06/27	14	47.65	3	47.90	47.70	11	100	10.99%
2019/06/25	0	0.00	9	48.09	48.10	-9	102	-8.81%
2019/06/24	1	48.00	2	48.10	47.90	-1	103	-0.97%
2019/06/21	7	47.99	7	48.36	47.95	0	107	0.00%
2019/06/20	2	47.95	0	0.00	47.85	2	108	1.85%
2019/06/19	0	0.00	10	47.95	47.95	-10	110	-9.09%
2019/06/18	14	47.86	0	0.00	47.60	14	113	12.37%
2019/06/17	5	48.16	1	48.70	48.10	4	116	3.43%
2019/06/14	1	48.20	3	48.40	48.15	-2	117	-1.71%
2019/06/13	1	48.15	1	48.50	48.15	0	118	0.00%
2019/06/12	5	48.25	0	0.00	48.25	5	119	4.19%
2019/06/11	0	0.00	1	48.75	48.80	-1	118	-0.84%
2019/05/31	0	0.00	3	47.25	47.80	-3	114	-2.61%
2019/05/29	0	0.00	4	45.79	45.75	-4	115	-3.47%
2019/05/27	0	0.00	2	45.80	45.80	-2	121	-1.65%
2019/05/24	4	45.30	11	45.63	45.65	-7	123	-5.68%
2019/05/23	7	45.19	3	45.40	45.45	4	123	3.24%
2019/05/22	5	45.59	1	45.90	45.60	4	125	3.18%
2019/05/21	4	45.40	4	45.70	45.60	0	125	0.00%
2019/05/20	1	45.30	3	45.73	45.50	-2	126	-1.58%
2019/05/17	2	45.50	2	45.95	45.40	0	127	0.00%
2019/05/16	0	0.00	1	45.90	45.90	-1	128	-0.78%
2019/05/15	0	0.00	20	45.60	45.70	-20	130	-15.32%
2019/05/14	9	44.32	16	44.52	45.00	-7	132	-5.29%
2019/05/13	14	45.22	0	0.00	45.20	14	132	10.57%
2019/05/10	6	45.89	0	0.00	46.05	6	135	4.44%
2019/05/09	9	46.38	0	0.00	46.00	9	136	6.59%
2019/05/08	6	46.89	0	0.00	46.80	6	140	4.27%
2019/05/07	0	0.00	2	47.50	47.50	-2	154	-1.29%
2019/05/06	5	47.20	1	47.60	47.35	4	157	2.54%
2019/05/02	0	0.00	5	47.30	47.35	-5	165	-3.01%
2019/04/30	3	47.00	0	0.00	47.15	3	173	1.73%
2019/04/22	1	47.50	0	0.00	47.30	1	206	0.48%
2019/04/17	1	46.90	0	0.00	47.15	1	209	0.48%
2019/04/15	2	46.63	0	0.00	46.65	2	207	0.96%
2019/04/09	1	49.20	0	0.00	49.20	1	198	0.50%
2019/04/08	1	49.10	2	49.23	49.20	-1	197	-0.51%
2019/04/01	2	48.45	0	0.00	48.45	2	191	1.04%
2019/03/28	0	0.00	4	48.54	48.90	-4	187	-2.14%
2019/03/27	0	0.00	1	48.65	48.55	-1	184	-0.54%
2019/03/21	0	0.00	1	48.20	48.50	-1	175	-0.57%
2019/01/29	0	0.00	2	47.60	47.15	-2	142	-1.40%
2019/01/17	0	0.00	5	45.00	45.05	-5	94	-5.30%
2018/12/05	0	0.00	1	39.50	39.50	-1	72	-1.38%
2018/11/21	0	0.00	1	37.20	37.50	-1	62	-1.59%
2018/11/20	1	37.50	0	0.00	37.45	1	62	1.61%
2018/11/01	1	36.80	0	0.00	37.05	1	65	1.53%
2018/10/08	0	42.50	0	0.00	38.95	0	65	0.01%
2018/08/29	0	43.80	0	0.00	41.30	0	109	0.00%
2018/08/21	15	41.50	0	0.00	41.30	15	117	12.71%
2018/08/13	0	0.00	1	40.20	40.25	-1	118	-0.84%
2018/07/18	0	0.00	4	40.60	40.65	-4	134	-2.98%
2018/07/16	5	40.70	0	0.00	40.65	5	133	3.73%
2018/07/10	0	0.00	10	41.23	41.25	-10	138	-7.21%
2018/07/02	10	44.55	0	0.00	44.70	10	158	6.31%
2018/06/29	0	0.00	4	44.60	44.50	-4	159	-2.50%
2018/06/14	10	46.70	0	0.00	46.75	10	163	6.12%
2018/05/29	5	46.05	0	0.00	45.95	5	156	3.20%
2018/05/25	0	46.00	0	0.00	45.70	0	156	0.00%
2018/05/24	0	46.00	0	0.00	45.85	0	156	0.00%
2018/05/23	0	46.00	0	0.00	45.80	0	157	0.00%
2018/04/24	0	0.00	10	46.13	45.60	-10	232	-4.30%
2018/04/13	10	47.95	0	0.00	47.55	10	273	3.66%
2018/03/21	5	47.15	0	0.00	47.50	5	254	1.97%
2018/03/01	3	46.20	0	0.00	46.45	3	251	1.20%
2018/02/06	0	0.00	1	46.90	47.40	-1	246	-0.41%
2018/01/31	3	49.35	0	0.00	49.30	3	239	1.25%
2018/01/30	2	50.50	0	0.00	49.40	2	237	0.84%
2018/01/29	0	0.00	7	51.37	50.50	-7	233	-3.00%
2018/01/16	0	0.00	2	47.75	47.95	-2	188	-1.06%
2018/01/03	1	45.80	0	0.00	45.85	1	153	0.65%