營邦 (3693)-富邦-陽明券商分點個股進出

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

營邦

(3693)

可現股當沖

股價
329.0
漲跌
▲6.5
漲幅
+2.02%
成交量
872張
產業
上櫃電腦及週邊類股
221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

營邦 (3693)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	3	315.34	1.1	316.21	329.00	1.9	1,012	0.19%
2024/05/09	9	331.22	3	324.82	322.50	6	1,010	0.60%
2024/05/08	6.3	328.84	8	326.88	327.50	-1.7	1,008	-0.17%
2024/05/07	0.1	303.00	0.1	310.00	310.00	0	1,003	0.00%
2024/05/06	6	303.67	0	0.00	302.50	6	1,011	0.59%
2024/05/03	0.1	311.00	0.3	311.50	308.50	-0.2	1,024	-0.02%
2024/05/02	2	315.75	0	0.00	313.00	2	1,076	0.19%
2024/04/30	1	315.00	0	0.00	315.50	1	1,084	0.09%
2024/04/29	0	316.25	0	0.00	317.50	0	1,097	0.00%
2024/04/26	3	317.00	21.1	311.45	310.00	-18.1	1,140	-1.59%
2024/04/25	3	301.33	3.3	304.98	301.00	-0.3	1,147	-0.03%
2024/04/24	0	311.50	3	313.00	309.50	-3	1,151	-0.26%
2024/04/23	0	0.00	1	304.50	304.00	-1	1,159	-0.09%
2024/04/22	0	0.00	0.2	307.06	302.00	-0.2	1,169	-0.01%
2024/04/19	1	329.49	1	317.00	315.50	0	1,171	0.00%
2024/04/17	0	0.00	2	320.25	323.50	-2	1,191	-0.17%
2024/04/16	2	330.70	0	0.00	319.50	2	1,213	0.17%
2024/04/15	1	360.01	0	0.00	355.00	1	1,251	0.08%
2024/04/12	2.1	365.02	25	369.14	368.00	-22.9	1,266	-1.81%
2024/04/11	1	363.50	41	362.73	362.50	-40	1,268	-3.15%
2024/04/10	3.1	364.02	0	0.00	363.00	3.1	1,271	0.24%
2024/04/09	0.1	374.98	3	376.50	376.50	-2.9	1,268	-0.23%
2024/04/08	0	0.00	1	371.50	373.00	-1	1,285	-0.08%
2024/04/03	2	371.50	2	374.78	376.50	0	1,286	0.00%
2024/04/02	0	367.00	1	365.50	363.50	-1	1,278	-0.08%
2024/04/01	0	0.00	1	369.50	368.50	-1	1,281	-0.08%
2024/03/29	0.3	375.00	0	0.00	375.00	0.3	1,290	0.02%
2024/03/28	0	367.00	0	0.00	376.50	0	1,294	0.00%
2024/03/27	0.1	370.00	0	0.00	371.50	0.1	1,297	0.01%
2024/03/26	3	383.32	10	377.75	374.00	-7	1,313	-0.53%
2024/03/25	1	367.50	4.1	373.09	373.50	-3.1	1,302	-0.24%
2024/03/22	19	372.99	4	369.88	367.00	15	1,306	1.15%
2024/03/21	2	370.02	1.2	365.94	377.50	0.9	1,297	0.07%
2024/03/20	1	363.54	4.6	366.23	362.50	-3.6	1,297	-0.28%
2024/03/19	8	371.44	7.4	369.20	369.00	0.7	1,306	0.05%
2024/03/18	11.1	375.83	7	376.29	376.50	4.1	1,320	0.31%
2024/03/15	4	371.38	7	385.07	381.50	-3	1,343	-0.22%
2024/03/14	16	377.69	13	377.08	377.00	3	1,387	0.22%
2024/03/13	10.1	408.13	1	398.00	386.50	9.1	1,410	0.65%
2024/03/12	2	414.50	0	0.00	414.50	2	1,418	0.14%
2024/03/11	1	406.51	0	0.00	413.50	1	1,444	0.07%
2024/03/08	0.4	412.53	0	0.00	404.00	0.4	1,478	0.03%
2024/03/07	2.1	425.93	4	427.88	420.50	-1.9	1,513	-0.13%
2024/03/06	17.3	430.71	2	431.00	428.50	15.3	1,578	0.97%
2024/03/05	9	441.57	10.3	447.70	438.00	-1.3	1,696	-0.07%
2024/03/04	1.3	435.39	2	428.00	425.00	-0.7	1,719	-0.04%
2024/03/01	3	428.34	2	431.25	428.00	1	1,739	0.06%
2024/02/29	0	426.00	4	424.63	428.00	-4	1,767	-0.23%
2024/02/26	0	422.00	5	422.10	420.00	-5	1,808	-0.28%
2024/02/23	2.2	422.17	1	426.50	416.50	1.2	1,829	0.06%
2024/02/22	7.1	426.73	4	432.38	425.50	3.1	1,903	0.17%
2024/02/21	3	439.00	2	435.25	433.00	1	1,896	0.05%
2024/02/20	12.2	433.27	3	433.83	432.00	9.2	1,914	0.48%
2024/02/19	12	442.21	1	441.50	441.50	11	1,929	0.57%
2024/02/16	8	460.12	8	460.31	449.50	0	1,999	0.00%
2024/02/15	20.2	445.56	10	442.20	444.50	10.2	1,989	0.51%
2024/02/05	13	464.49	20.4	456.67	469.00	-7.4	1,987	-0.37%
2024/02/02	1	433.53	28	439.84	438.00	-27	1,971	-1.37%
2024/02/01	16	429.00	0	0.00	428.50	16	2,021	0.79%
2024/01/31	1	440.96	2	438.50	432.50	-1	2,133	-0.05%
2024/01/30	3	438.17	1	441.00	438.00	2	2,212	0.09%
2024/01/29	1	431.99	4	431.38	433.00	-3	2,270	-0.13%
2024/01/26	6	425.00	3	429.17	432.00	3	2,328	0.13%
2024/01/25	10.1	448.58	6	445.09	433.50	4.1	2,384	0.17%
2024/01/24	2	434.98	3	434.50	433.00	-1	2,378	-0.04%
2024/01/23	0	433.90	1.7	433.13	432.50	-1.7	2,487	-0.07%
2024/01/22	7.1	443.90	4	439.64	438.50	3.1	2,517	0.12%
2024/01/19	3.7	420.73	3.1	424.06	419.50	0.6	2,544	0.02%
2024/01/18	1	408.00	5	409.40	413.00	-4	2,586	-0.15%
2024/01/17	1.3	421.28	3	411.17	411.50	-1.7	2,725	-0.06%
2024/01/16	0.1	425.00	0.3	425.00	421.50	-0.2	2,779	-0.01%
2024/01/15	3.1	431.73	22	429.50	429.50	-18.9	2,818	-0.67%
2024/01/12	12	434.42	1	437.50	432.00	11	2,887	0.38%
2024/01/11	1	449.00	4.2	442.50	442.00	-3.2	2,955	-0.11%
2024/01/10	15	429.23	2	428.50	440.00	13	3,028	0.43%
2024/01/09	8.4	438.86	14.4	433.77	438.50	-5.9	3,078	-0.19%
2024/01/08	21.1	406.66	13	403.54	403.00	8.1	3,052	0.27%
2024/01/05	4.1	413.28	1.5	421.00	414.50	2.6	3,093	0.08%
2024/01/04	2.1	424.05	4.2	423.79	420.50	-2.1	3,156	-0.07%
2024/01/03	0	426.50	0.1	424.50	425.00	0	3,295	0.00%
2024/01/02	4.5	434.41	2	429.50	429.50	2.5	3,363	0.07%
2023/12/29	1.2	441.17	0	0.00	441.00	1.2	3,434	0.04%
2023/12/28	1	440.51	1	441.00	439.50	0	3,532	0.00%
2023/12/27	1	437.56	3.1	439.07	439.00	-2.1	3,607	-0.06%
2023/12/26	0	445.51	3.1	444.54	440.50	-3.1	3,717	-0.08%
2023/12/25	30.1	449.83	3.1	452.37	448.00	27.1	3,813	0.71%
2023/12/22	11.3	452.12	2	451.00	453.00	9.3	3,916	0.24%
2023/12/21	7	453.57	4.3	453.62	455.00	2.8	4,050	0.07%
2023/12/20	2	443.00	9	447.28	449.50	-7	4,227	-0.17%
2023/12/19	2.1	442.57	4	437.13	437.00	-1.9	4,359	-0.04%
2023/12/18	3.2	445.22	3	445.67	442.00	0.2	4,423	0.00%
2023/12/15	15.2	445.81	3	445.34	446.00	12.1	4,520	0.27%
2023/12/14	4	450.00	4.1	450.62	445.00	-0.1	4,593	0.00%
2023/12/13	3	445.00	4	449.38	443.50	-1	4,658	-0.02%
2023/12/12	2.1	446.97	19	440.82	440.50	-16.9	4,713	-0.36%
2023/12/11	31.4	445.10	67	448.95	448.00	-35.6	4,755	-0.75%
2023/12/08	8.1	483.05	3	485.50	476.50	5.1	4,780	0.11%
2023/12/07	6	477.17	6	477.92	481.00	0	4,866	0.00%
2023/12/06	13	485.34	14	483.86	476.00	-1	4,946	-0.02%
2023/12/05	16	483.40	18	483.06	478.50	-2	5,100	-0.04%
2023/12/04	35.1	503.71	18.2	496.17	497.00	17	5,183	0.33%
2023/12/01	16.2	494.99	22.2	510.12	513.00	-6	5,339	-0.11%
2023/11/30	67.2	504.71	22.4	500.25	494.50	44.8	5,424	0.83%
2023/11/29	9	481.28	30.3	480.98	496.00	-21.3	5,370	-0.40%
2023/11/28	14	442.75	6	443.00	451.00	8	5,348	0.15%
2023/11/27	9.1	443.69	13	445.81	432.00	-3.9	5,437	-0.07%
2023/11/24	1	465.96	2	468.00	460.00	-1	5,425	-0.02%
2023/11/23	6	475.17	3	474.37	467.00	3	5,501	0.05%
2023/11/22	15	484.70	5.2	482.75	482.00	9.8	5,541	0.18%
2023/11/21	29.1	488.25	24.2	491.58	490.50	5	5,595	0.09%
2023/11/20	5	469.03	1	470.00	474.00	4	5,601	0.07%
2023/11/17	5.1	467.26	14.1	470.44	471.50	-9	5,709	-0.16%
2023/11/16	13.2	474.53	2	472.25	466.00	11.2	5,848	0.19%
2023/11/15	29.1	482.06	45	480.49	476.50	-15.9	5,969	-0.27%
2023/11/14	8	471.25	5	471.81	471.00	3	6,098	0.05%
2023/11/13	31.1	484.52	23	485.83	471.50	8.1	6,206	0.13%
2023/11/10	22.1	485.39	19	484.16	488.00	3	6,329	0.05%
2023/11/09	5	484.20	21	481.17	484.50	-16	6,392	-0.25%
2023/11/08	64	489.17	17	478.92	477.50	47	6,449	0.73%
2023/11/07	14	475.46	23.1	474.78	485.00	-9.1	6,509	-0.14%
2023/11/06	11.1	463.63	9.1	463.49	465.00	2	6,641	0.03%
2023/11/03	9	436.16	7	439.93	443.50	2	6,759	0.03%
2023/11/02	7	437.21	3	440.50	430.50	4	6,942	0.06%
2023/11/01	5	420.87	4.1	417.70	421.00	1	7,033	0.01%
2023/10/31	33.1	432.88	6.3	422.87	417.00	26.8	7,115	0.38%
2023/10/30	0	444.00	0	0.00	444.00	0	7,115	0.00%
2023/10/27	30	459.26	3	449.00	449.00	27	7,225	0.37%
2023/10/26	32.1	465.74	32	464.97	462.00	0.1	7,313	0.00%
2023/10/25	22.2	482.65	18.2	489.26	482.00	4	7,286	0.05%
2023/10/24	2.3	453.48	3.2	447.80	457.50	-0.9	7,261	-0.01%
2023/10/23	1	462.05	2	456.25	448.50	-1	7,381	-0.01%
2023/10/20	6	454.25	4	454.75	458.00	2	7,467	0.03%
2023/10/19	15.2	457.38	5	455.70	461.00	10.2	7,485	0.14%
2023/10/18	35.4	481.67	18.7	471.85	455.00	16.7	7,477	0.22%
2023/10/17	28.9	519.80	8.1	514.18	502.00	20.7	7,471	0.28%
2023/10/16	2.1	519.14	3.1	523.90	521.00	-1	7,457	-0.01%
2023/10/13	12.3	514.32	15	525.93	525.00	-2.7	7,490	-0.04%
2023/10/12	8	517.13	2.1	517.19	522.00	5.9	7,507	0.08%
2023/10/11	47.3	528.36	13	527.20	510.00	34.2	7,579	0.45%
2023/10/06	15.4	579.07	11	566.00	565.00	4.4	7,658	0.06%
2023/10/05	6.1	587.16	8	584.51	582.00	-1.9	7,722	-0.02%
2023/10/04	4.1	572.30	5.1	576.63	580.00	-1	7,700	-0.01%
2023/10/03	20.2	564.04	21	569.57	571.00	-0.8	7,656	-0.01%
2023/10/02	21	574.05	20.2	569.47	569.00	0.8	7,732	0.01%
2023/09/28	26.1	539.09	13.2	538.84	545.00	12.9	7,679	0.17%
2023/09/27	18.1	536.98	21.1	536.87	541.00	-3	7,666	-0.04%
2023/09/26	23.2	554.40	14	546.45	534.00	9.2	7,638	0.12%
2023/09/25	19.1	567.96	22.3	568.53	565.00	-3.2	7,621	-0.04%
2023/09/22	18.2	522.28	19.3	519.23	550.00	-1.1	7,537	-0.02%
2023/09/21	10.1	488.64	23	495.74	500.00	-12.9	7,485	-0.17%
2023/09/20	12	512.23	9	510.16	505.00	3	7,490	0.04%
2023/09/19	9.2	520.91	9.5	515.30	516.00	-0.2	7,489	0.00%
2023/09/18	8.3	549.52	6	540.54	524.00	2.3	7,537	0.03%
2023/09/15	8.2	585.09	3.8	580.64	577.00	4.4	7,644	0.06%
2023/09/14	3.3	575.01	6.2	579.29	579.00	-2.9	7,733	-0.04%
2023/09/13	5.1	575.02	9	570.56	568.00	-3.9	7,974	-0.05%
2023/09/12	11.1	580.75	16.3	580.18	582.00	-5.2	7,989	-0.06%
2023/09/11	20.5	585.21	10.3	585.04	575.00	10.2	7,960	0.13%
2023/09/08	25.4	626.23	41	616.03	609.00	-15.6	7,906	-0.20%
2023/09/07	9	595.11	9.1	603.43	620.00	-0.1	7,776	0.00%
2023/09/06	18.1	613.31	21.3	601.70	591.00	-3.2	7,687	-0.04%
2023/09/05	14.1	603.98	13.4	613.32	615.00	0.7	7,554	0.01%
2023/09/04	5.1	553.55	7.8	555.75	574.00	-2.7	7,482	-0.04%
2023/09/01	20.4	557.39	6.1	543.58	541.00	14.3	7,489	0.19%
2023/08/31	21	556.57	34.1	556.00	560.00	-13.1	7,462	-0.18%
2023/08/30	1	552.00	4.3	552.00	552.00	-3.3	7,412	-0.04%
2023/08/29	22.4	505.67	12.1	503.43	502.00	10.3	7,463	0.14%
2023/08/28	16.8	546.02	14	536.93	510.00	2.8	7,460	0.04%
2023/08/25	9.1	551.49	23	546.65	534.00	-13.9	7,461	-0.19%
2023/08/24	25.2	554.69	17.1	554.38	554.00	8.1	7,424	0.11%
2023/08/23	22.5	558.52	11.3	546.61	534.00	11.2	7,396	0.15%
2023/08/22	42.3	613.91	20.4	613.31	570.00	22	7,441	0.30%
2023/08/21	21.7	567.49	15.2	579.01	597.00	6.5	7,376	0.09%
2023/08/18	20.6	537.19	40.3	547.52	543.00	-19.7	7,261	-0.27%
2023/08/17	34.2	513.13	15.6	514.15	515.00	18.5	7,091	0.26%
2023/08/16	15.8	474.25	14.6	479.48	511.00	1.2	6,978	0.02%
2023/08/15	28.2	468.17	29.2	466.12	465.00	-1.1	6,884	-0.02%
2023/08/14	23.1	460.27	29	457.18	450.00	-6	6,822	-0.09%
2023/08/11	71.6	478.10	73.7	475.28	466.00	-2.1	6,763	-0.03%
2023/08/10	48.8	470.30	47	466.00	462.50	1.7	6,680	0.03%
2023/08/09	39.1	473.68	40.5	481.23	488.00	-1.4	6,497	-0.02%
2023/08/08	36.5	457.24	37.2	463.15	460.50	-0.7	6,380	-0.01%
2023/08/07	36.2	422.58	25.2	430.26	429.50	11	6,169	0.18%
2023/08/04	38	381.59	55.6	393.49	402.50	-17.6	6,049	-0.29%
2023/08/02	44.2	379.01	50.2	371.76	366.00	-6	6,006	-0.10%
2023/08/01	22.2	398.55	25.1	396.29	386.50	-2.9	5,931	-0.05%
2023/07/31	18	419.66	11.6	404.95	422.00	6.4	5,859	0.11%
2023/07/28	0	0.00	13.1	398.46	398.50	-13.1	5,715	-0.23%
2023/07/27	27.1	361.69	33.1	363.82	362.50	-6	5,691	-0.11%
2023/07/26	61.2	361.89	49.8	363.94	364.50	11.4	5,581	0.20%
2023/07/25	37.2	356.07	17.8	357.90	348.00	19.4	5,409	0.36%
2023/07/24	7.2	349.67	3	343.33	338.50	4.2	5,293	0.08%
2023/07/21	7.1	339.72	5	349.80	347.00	2.1	5,213	0.04%
2023/07/20	17.1	346.31	26.1	346.45	344.50	-9	5,152	-0.17%
2023/07/19	25	337.00	26.2	338.12	335.50	-1.2	5,070	-0.02%
2023/07/18	15.1	340.39	26.4	332.67	332.50	-11.3	5,015	-0.22%
2023/07/17	9.2	335.18	6.4	335.19	342.00	2.8	4,955	0.06%
2023/07/14	28.4	337.17	23.1	337.28	339.00	5.4	4,887	0.11%
2023/07/13	38.4	375.84	13.6	361.48	338.00	24.7	4,768	0.52%
2023/07/12	11.1	359.81	13.4	365.19	375.50	-2.3	4,631	-0.05%
2023/07/11	8	345.75	4.4	349.28	341.50	3.6	4,630	0.08%
2023/07/10	4.3	343.50	2	342.75	338.00	2.3	4,784	0.05%
2023/07/07	26.3	353.87	26.1	349.09	347.00	0.1	4,860	0.00%
2023/07/06	4	340.13	2.1	340.46	332.00	1.9	4,750	0.04%
2023/07/05	7.1	344.03	11.2	345.18	348.00	-4	4,732	-0.09%
2023/07/04	5.2	339.48	7.1	339.68	339.50	-1.9	4,687	-0.04%
2023/07/03	21.2	342.59	20.1	338.91	332.50	1	4,694	0.02%
2023/06/30	21.1	319.42	21.5	324.68	326.00	-0.4	4,602	-0.01%
2023/06/29	21.5	309.83	23	308.96	314.00	-1.5	4,551	-0.03%
2023/06/28	33.1	300.20	19	299.26	294.00	14.1	4,498	0.31%
2023/06/27	14.2	305.35	18	303.36	294.00	-3.8	4,435	-0.09%
2023/06/26	21.3	313.53	24.4	313.70	305.00	-3.1	4,345	-0.07%
2023/06/21	41.2	343.44	33	343.05	333.00	8.2	4,255	0.19%
2023/06/20	18	309.53	18	331.25	337.50	0	4,108	0.00%
2023/06/19	27.1	300.99	78	307.51	307.00	-50.9	3,972	-1.28%
2023/06/16	24.1	274.01	503	289.36	292.00	-478.9	3,670	-13.05%	大賣/鉅額交易
2023/06/15	8.1	261.44	94	265.34	265.50	-85.9	3,575	-2.40%
2023/06/14	7.2	247.13	5	248.50	246.00	2.2	3,488	0.06%
2023/06/13	7	250.57	8	251.31	245.50	-1	3,452	-0.03%
2023/06/12	14	249.92	5	245.70	244.00	9	3,415	0.26%
2023/06/09	10	247.60	8	250.13	248.00	2	3,401	0.06%
2023/06/08	56	246.99	35	239.40	241.00	21	3,361	0.62%
2023/06/07	20.3	239.12	25.3	246.06	245.50	-5	3,298	-0.15%
2023/06/06	21	227.67	29	229.59	229.50	-8	3,236	-0.25%
2023/06/05	6	231.04	19	231.66	230.00	-13	3,281	-0.40%
2023/06/02	64.2	230.46	20	224.30	221.50	44.2	3,232	1.37%
2023/06/01	67	225.96	65	229.32	229.00	2	3,167	0.06%
2023/05/31	51	221.11	63	221.60	221.50	-12	3,122	-0.38%
2023/05/30	50.1	215.49	26	213.75	214.00	24.1	3,065	0.79%
2023/05/29	80.2	212.93	84	218.51	215.00	-3.8	3,025	-0.13%
2023/05/26	27.3	221.38	17	221.24	210.50	10.3	2,986	0.34%
2023/05/25	18	212.42	64	217.36	222.00	-46	2,848	-1.61%
2023/05/24	27	197.61	32	201.50	202.00	-5	2,797	-0.18%
2023/05/23	55	199.82	31.1	199.55	199.00	23.9	2,943	0.81%
2023/05/22	8.1	198.37	41	200.22	197.50	-32.9	2,960	-1.11%
2023/05/19	30	194.73	41	196.70	195.50	-11	2,961	-0.37%
2023/05/18	66	190.52	10	189.80	191.50	56	2,916	1.92%
2023/05/17	14	192.61	25	192.32	192.00	-11	2,981	-0.37%
2023/05/16	11	186.28	15.1	188.66	188.50	-4.1	2,947	-0.14%
2023/05/15	39.1	178.27	2	179.03	175.00	37.1	2,872	1.29%
2023/05/12	22	178.41	32	184.89	184.00	-10	2,874	-0.35%
2023/05/11	25	179.38	74.1	172.12	170.50	-49.1	2,832	-1.73%
2023/05/10	20	174.75	6	172.58	176.00	14	2,855	0.49%
2023/05/09	43	179.92	4	180.13	178.50	39	2,866	1.36%
2023/05/08	4	189.75	28	195.95	198.00	-24	2,830	-0.85%
2023/05/05	31	180.31	15.2	181.16	180.00	15.8	2,878	0.55%
2023/05/04	8	181.38	4	186.50	188.00	4	2,892	0.14%
2023/05/03	11	184.86	2	183.75	185.00	9	2,985	0.30%
2023/05/02	2	182.25	0	187.00	186.00	2	3,041	0.07%
2023/04/28	1	175.50	5	176.50	178.50	-4	3,146	-0.13%
2023/04/27	4	176.39	1.1	172.23	173.50	3	3,594	0.08%
2023/04/26	2.2	177.11	2	183.75	178.50	0.2	3,852	0.00%
2023/04/25	0	194.50	0	0.00	194.50	0	3,936	0.00%
2023/04/24	1.1	213.07	6	207.50	216.00	-5	3,976	-0.12%
2023/04/21	1	190.00	0	0.00	196.50	1	4,026	0.02%
2023/04/20	0	0.00	1	196.00	193.50	-1	4,052	-0.02%
2023/04/19	12	193.71	5	190.50	195.50	7	4,090	0.17%
2023/04/18	7.1	189.08	10	188.70	194.50	-2.9	4,140	-0.07%
2023/04/17	57	183.99	39	184.55	185.00	18	4,209	0.43%
2023/04/14	45	178.58	23	178.91	180.00	22	4,177	0.53%
2023/04/13	57	170.21	65.2	171.99	176.00	-8.2	4,051	-0.20%
2023/04/12	32	159.86	44	166.28	166.50	-12	3,831	-0.31%
2023/04/11	30	147.00	57.1	150.37	151.50	-27.1	3,706	-0.73%
2023/04/10	3	137.50	6	138.17	138.00	-3	3,668	-0.08%
2023/04/07	26	134.31	1	133.00	136.00	25	3,627	0.69%
2023/04/06	21	134.45	2	133.25	132.00	19	3,581	0.53%
2023/03/31	23	132.54	2	130.00	128.50	21	3,503	0.60%
2023/03/30	1.3	129.56	2	130.25	131.50	-0.8	3,472	-0.02%
2023/03/29	17	125.29	18	124.44	127.00	-1	3,416	-0.03%
2023/03/28	22	121.20	17	119.50	119.50	5	3,388	0.15%
2023/03/27	2	123.00	1	125.50	124.00	1	3,378	0.03%
2023/03/24	21	126.48	18	124.03	124.00	3	3,383	0.09%
2023/03/23	18	118.53	28	126.96	127.50	-10	3,405	-0.29%
2023/03/22	1	120.50	10	121.65	120.00	-9	3,518	-0.26%
2023/03/21	3	115.17	1	115.50	115.50	2	3,726	0.05%
2023/03/20	1	113.50	6	113.17	113.00	-5	3,827	-0.13%
2023/03/16	30	109.43	0	0.00	108.50	30	3,926	0.76%
2023/03/15	10	111.30	1	113.00	110.50	9	3,920	0.23%
2023/03/14	30	111.48	24	110.00	110.00	6	3,909	0.15%
2023/03/13	4	113.25	0.2	114.50	114.00	3.8	3,897	0.10%
2023/03/10	5	120.90	4	123.00	118.50	1	3,883	0.03%
2023/03/09	21	128.00	12	126.00	126.00	9	3,871	0.23%
2023/03/08	37	133.74	26	135.29	129.50	11	3,869	0.28%
2023/03/07	1	133.00	2	131.00	132.00	-1	3,802	-0.03%
2023/03/06	25	131.00	30	131.50	130.50	-5	3,798	-0.13%
2023/03/03	0	0.00	12	130.79	130.00	-12	3,790	-0.32%
2023/03/02	3	128.50	8	129.50	128.00	-5	3,754	-0.13%
2023/03/01	1	126.00	2	127.50	127.00	-1	3,751	-0.03%
2023/02/24	36	128.18	12	129.92	126.50	24	3,755	0.64%
2023/02/23	8	126.13	15	127.40	128.00	-7	3,742	-0.19%
2023/02/22	150	126.68	9	127.22	124.50	141	3,736	3.77%	大買/鉅額交易
2023/02/21	50	137.68	50.3	139.57	132.00	-0.3	3,725	-0.01%
2023/02/20	19	133.24	36	133.22	134.00	-17	3,566	-0.48%
2023/02/17	21	129.86	13	131.38	130.00	8	3,509	0.23%
2023/02/16	18	129.67	21.1	130.95	130.00	-3.1	3,474	-0.09%
2023/02/15	42	130.26	39	131.35	130.50	3	3,453	0.09%
2023/02/14	1	125.50	6	126.58	126.50	-5	3,358	-0.15%
2023/02/13	9	125.28	11	126.64	124.50	-2	3,361	-0.06%
2023/02/10	7	126.07	42	123.68	123.50	-35	3,353	-1.04%
2023/02/09	5	128.10	15.1	128.81	127.50	-10.1	3,319	-0.30%
2023/02/08	18.1	127.06	7	127.79	125.50	11.1	3,282	0.34%
2023/02/07	13	129.62	7	131.64	128.50	6	3,220	0.19%
2023/02/06	4.2	133.06	15	130.33	133.00	-10.8	3,170	-0.34%
2023/02/03	69	129.75	10	130.85	129.00	59	3,120	1.89%
2023/02/02	46	128.50	13	129.50	130.00	33	3,030	1.09%
2023/02/01	78.1	127.98	25	129.66	128.00	53.1	2,934	1.81%
2023/01/31	22	126.82	2	127.00	127.00	20	2,825	0.71%
2023/01/30	42.1	134.82	12	134.71	129.50	30.1	2,764	1.09%
2023/01/17	81.1	137.47	98	138.32	136.50	-16.9	2,646	-0.64%
2023/01/16	112	126.83	410	132.28	133.00	-298	2,187	-13.62%	大買/大賣/鉅額交易
2023/01/13	22	117.82	25.3	115.59	121.00	-3.3	1,913	-0.17%
2023/01/12	104	110.03	7	107.43	110.00	97	1,822	5.32%	大買/
2023/01/11	43	106.58	20	111.15	106.50	23	1,781	1.29%
2023/01/10	21	103.07	25	105.50	105.00	-4	1,721	-0.23%
2023/01/09	24	101.75	24	104.38	104.50	0	1,697	0.00%
2023/01/06	9	100.87	15	100.23	99.40	-6	1,665	-0.36%
2023/01/05	69.1	111.75	9	112.44	105.50	60.1	1,634	3.68%
2023/01/04	57	107.49	7	112.71	115.00	50	1,554	3.22%
2023/01/03	5	116.30	2	113.00	112.00	3	1,514	0.20%
2022/12/30	21.2	114.00	1	112.50	114.00	20.2	1,518	1.33%
2022/12/29	9	106.44	21.1	109.77	114.00	-12.1	1,514	-0.80%
2022/12/28	0	0.00	2	107.53	106.50	-2	1,503	-0.14%
2022/12/27	1	111.00	0	0.00	113.00	1	1,498	0.07%
2022/12/26	0	0.00	3	116.00	117.00	-3	1,491	-0.20%
2022/12/23	1	111.50	1.2	111.67	114.00	-0.2	1,490	-0.01%
2022/12/22	1	122.50	2	118.25	116.50	-1	1,483	-0.07%
2022/12/21	3	116.00	3	117.00	117.50	0	1,477	0.00%
2022/12/20	4	117.50	3	116.33	114.50	1	1,471	0.07%
2022/12/19	2	118.00	3	117.33	117.00	-1	1,465	-0.07%
2022/12/16	4.1	114.98	3	117.67	119.00	1.1	1,465	0.08%
2022/12/15	3	113.00	3	112.50	114.50	0	1,447	0.00%
2022/12/14	17.1	112.26	16.6	113.71	115.00	0.5	1,379	0.04%
2022/12/13	30.1	106.58	49	106.06	107.00	-18.9	1,223	-1.55%
2022/12/12	26	98.15	12	99.84	103.50	14	982	1.42%
2022/12/09	3.5	90.34	3	93.93	94.40	0.5	870	0.06%
2022/12/08	0	0.00	5	85.90	85.90	-5	795	-0.63%
2022/12/01	5	81.28	0	0.00	83.40	5	747	0.67%
2022/11/24	1	77.00	0	0.00	76.60	1	797	0.13%
2022/11/23	7	77.10	15	76.43	76.30	-8	802	-1.00%
2022/11/22	10	74.30	0	0.00	74.40	10	791	1.26%
2022/11/18	1	75.80	1	78.00	75.80	0	777	0.00%
2022/11/17	0	0.00	3	77.10	78.50	-3	752	-0.40%
2022/11/11	33	73.45	1	71.00	71.00	32	694	4.61%
2022/11/10	2	73.35	2	71.90	71.60	0	668	0.00%
2022/11/02	3	61.70	0	0.00	61.30	3	636	0.47%
2022/10/25	0	0.00	1	57.00	57.00	-1	654	-0.15%
2022/10/24	0	0.00	1	60.50	58.00	-1	659	-0.15%
2022/10/21	1	59.00	1	60.00	57.30	0	657	0.00%
2022/10/20	1.1	60.26	0	0.00	60.70	1.1	653	0.17%
2022/10/17	20	58.70	0	0.00	59.60	20	639	3.13%
2022/10/13	2	74.60	2	69.50	65.60	0	607	0.00%
2022/09/30	0	0.00	1	66.90	66.90	-1	568	-0.18%
2022/09/28	1	65.90	0	0.00	63.00	1	559	0.18%
2022/09/26	0	0.00	2	61.80	62.60	-2	552	-0.36%
2022/09/16	0	0.00	5	72.00	71.70	-5	518	-0.97%
2022/09/13	0	0.00	3	73.30	72.60	-3	497	-0.60%
2022/09/08	10	70.00	1	70.30	70.20	9	478	1.88%
2022/09/05	0	0.00	2	73.00	70.10	-2	442	-0.45%
2022/09/02	8	74.09	7	72.61	71.50	1	420	0.24%
2022/09/01	8	70.38	2	72.25	73.50	6	388	1.55%
2022/08/31	0	0.00	1	66.50	69.00	-1	356	-0.28%
2022/08/25	1	65.10	1	65.10	64.60	0	292	0.00%
2022/08/19	7	65.97	0	0.00	62.90	7	272	2.57%
2022/08/18	7	63.99	3	64.60	64.00	4	258	1.54%
2022/08/15	0	61.10	0	0.00	61.20	0	237	0.01%
2022/08/12	26	62.63	0	0.00	62.00	26	233	11.14%
2022/08/09	0	0.00	1	58.50	58.10	-1	184	-0.54%
2022/08/05	1	63.00	0	0.00	62.90	1	158	0.63%
2022/08/03	0	0.00	2	58.50	58.00	-2	142	-1.41%
2022/08/02	0	0.00	1	59.00	58.20	-1	140	-0.71%
2022/08/01	1	59.50	0	0.00	59.90	1	137	0.73%
2022/07/29	1	57.80	1	59.10	59.90	0	134	0.00%
2022/07/26	1	57.90	0	0.00	57.60	1	121	0.82%
2022/07/25	0	0.00	2	58.25	57.20	-2	118	-1.68%
2022/07/22	2	55.90	0	0.00	56.70	2	112	1.78%
2022/07/20	0	0.00	1	53.90	54.50	-1	107	-0.93%
2022/07/11	0	0.00	1	53.00	53.00	-1	62	-1.59%
2022/06/16	0	0.00	1	49.50	49.35	-1	101	-0.98%
2022/06/09	1	51.20	1	51.50	50.70	0	106	0.00%
2022/06/01	1	48.80	0	0.00	49.00	1	108	0.92%
2022/05/09	0	0.00	1	50.20	48.65	-1	139	-0.72%
2022/04/28	0	0.00	1	50.00	50.00	-1	166	-0.60%
2022/04/27	0	0.00	1	49.00	48.90	-1	173	-0.58%
2022/04/25	0	0.00	2	50.90	50.60	-2	196	-1.02%
2022/04/01	1	56.40	1	57.40	56.40	0	351	0.00%
2022/03/21	1	53.60	0	0.00	52.60	1	445	0.22%
2022/03/18	0	0.00	1	53.30	53.30	-1	446	-0.22%
2022/02/24	0	0.00	1	52.20	52.30	-1	474	-0.21%
2022/02/21	1	56.00	0	0.00	55.70	1	479	0.21%
2022/02/14	0	0.00	2	54.30	54.00	-2	513	-0.39%
2022/01/26	0	0.00	2	52.60	51.00	-2	522	-0.38%
2022/01/25	0	0.00	1	53.20	51.70	-1	535	-0.19%
2022/01/20	1	60.00	0	0.00	57.50	1	595	0.17%
2022/01/19	1	59.50	0	0.00	59.70	1	604	0.17%
2022/01/11	0	0.00	4	61.25	59.20	-4	709	-0.56%
2022/01/07	0	0.00	2	54.00	60.00	-2	670	-0.30%
2022/01/06	0	0.00	1	56.90	55.50	-1	696	-0.14%
2022/01/05	1	55.80	0	0.00	55.20	1	702	0.14%
2022/01/04	2	60.50	6	58.52	58.40	-4	701	-0.57%
2022/01/03	2	60.00	1	59.00	59.70	1	694	0.14%
2021/12/27	1	58.30	0	0.00	56.60	1	626	0.16%
2021/12/24	0	0.00	1	56.30	57.30	-1	595	-0.17%
2021/12/22	0	0.00	1	52.70	52.00	-1	563	-0.18%
2021/12/17	11	49.94	0	0.00	49.15	11	533	2.06%
2021/12/16	0	0.00	5	50.58	51.30	-5	527	-0.95%
2021/12/15	0	0.00	1	49.05	48.80	-1	521	-0.19%
2021/12/14	1	48.55	0	0.00	48.20	1	520	0.19%
2021/12/09	3	48.85	0	0.00	48.60	3	516	0.58%
2021/12/08	0	0.00	3	51.30	51.10	-3	512	-0.59%
2021/11/29	1	45.05	2	46.65	47.40	-1	496	-0.20%
2021/11/24	0	0.00	1	47.20	47.65	-1	490	-0.20%
2021/11/23	1	47.45	1	47.10	46.80	0	489	0.00%
2021/11/22	0	0.00	1	49.00	48.45	-1	485	-0.21%
2021/11/19	0	0.00	5	48.68	48.60	-5	483	-1.03%
2021/11/18	4	47.98	2	48.00	47.85	2	480	0.42%
2021/11/17	0	0.00	3	49.25	49.05	-3	477	-0.63%
2021/11/16	0	0.00	2	49.18	48.80	-2	473	-0.42%
2021/11/15	2	47.85	0	0.00	47.80	2	469	0.43%
2021/11/12	2	48.13	1	49.20	47.75	1	466	0.21%
2021/11/11	5	48.43	2	48.73	48.50	3	458	0.65%
2021/11/10	2	53.65	0	0.00	53.20	2	431	0.46%
2021/11/09	0	0.00	1	59.20	59.10	-1	422	-0.24%
2021/11/05	2	60.20	2	60.30	60.20	0	415	0.00%
2021/11/04	2	58.00	7	58.40	58.80	-5	409	-1.22%
2021/11/03	5	57.18	0	0.00	56.80	5	402	1.24%
2021/11/02	7	60.54	6	60.90	59.00	1	392	0.25%
2021/11/01	3	63.17	3	64.40	62.90	0	379	0.00%
2021/10/29	4	62.95	3	64.33	63.50	1	360	0.28%
2021/10/28	0	0.00	9.1	59.84	60.80	-9.1	325	-2.80%
2021/10/27	3	58.67	1	60.00	59.30	2	305	0.66%
2021/10/26	8	57.95	0	0.00	58.00	8	288	2.78%
2021/10/25	1.1	58.45	3	58.83	58.70	-1.9	272	-0.70%
2021/10/22	2	57.90	5	58.08	58.90	-3	234	-1.28%
2021/10/21	1	54.00	0	0.00	53.60	1	167	0.60%
2021/10/20	2	51.80	0	0.00	52.60	2	155	1.28%
2021/10/18	0	0.00	1	49.90	48.25	-1	122	-0.82%
2021/10/15	1	49.50	0	0.00	49.60	1	119	0.84%
2021/10/14	11	56.73	11	48.36	48.05	0	112	0.00%
2021/10/13	5	52.30	5	53.00	53.00	0	67	0.00%
2021/10/07	0	0.00	1	44.15	43.95	-1	58	-1.71%
2021/07/20	0	0.00	1	46.40	45.60	-1	102	-0.98%
2021/07/16	1	46.85	0	0.00	46.30	1	101	0.98%
2021/07/08	10	45.50	0	0.00	46.10	10	101	9.86%
2021/05/13	0	0.00	1	40.25	40.65	-1	200	-0.50%
2021/04/14	2	52.05	3	49.68	51.40	-1	181	-0.55%
2021/04/13	3	52.53	10	52.69	52.60	-7	179	-3.90%
2021/04/12	8	52.16	3	52.77	51.60	5	175	2.84%
2021/04/09	18	54.58	15	53.93	53.00	3	172	1.74%
2021/04/08	2	57.60	4	57.98	57.00	-2	161	-1.24%
2021/04/07	2	57.85	0	0.00	57.70	2	158	1.26%
2021/04/01	1	59.90	0	0.00	59.10	1	139	0.72%
2021/03/29	0	0.00	5	46.30	46.40	-5	60	-8.29%
2021/01/20	0	0.00	1	45.60	45.40	-1	97	-1.03%
2020/12/30	0	0.00	1	50.70	50.40	-1	115	-0.86%
2020/12/25	0	0.00	2	50.40	50.40	-2	120	-1.66%
2020/12/22	0	0.00	1	51.20	49.80	-1	121	-0.82%
2020/12/14	0	0.00	4	50.10	50.10	-4	120	-3.31%
2020/12/11	0	0.00	4	50.75	50.50	-4	119	-3.35%
2020/12/08	0	0.00	1	56.10	53.70	-1	116	-0.86%
2020/12/02	0	0.00	2	50.00	50.30	-2	99	-2.00%
2020/11/30	0	0.00	1	50.90	50.00	-1	101	-0.98%
2020/11/25	1	50.20	0	0.00	49.85	1	101	0.99%
2020/10/28	0	0.00	1	44.20	44.35	-1	160	-0.62%
2020/10/14	1	50.60	0	0.00	50.90	1	214	0.47%
2020/10/12	0	0.00	1	51.40	51.30	-1	224	-0.44%
2020/10/07	13	56.51	0	0.00	55.50	13	239	5.43%
2020/09/22	0	0.00	1	55.40	55.30	-1	309	-0.32%
2020/09/21	1	56.00	0	0.00	55.60	1	315	0.32%
2020/09/14	1	57.50	1	57.70	56.70	0	477	0.00%
2020/09/11	2	56.00	0	0.00	55.90	2	487	0.41%
2020/09/10	1	58.30	0	0.00	58.00	1	503	0.20%
2020/09/07	4	58.90	0	0.00	58.00	4	556	0.72%
2020/09/02	1	61.40	0	0.00	61.60	1	699	0.14%
2020/08/28	0	0.00	10	62.15	62.00	-10	857	-1.17%
2020/08/24	0	0.00	1	61.00	60.90	-1	961	-0.10%
2020/08/21	1	54.20	1	55.00	57.70	0	962	0.00%
2020/08/17	5	60.70	0	0.00	60.60	5	1,016	0.49%
2020/08/11	0	0.00	11	63.02	61.30	-11	1,100	-1.00%
2020/08/07	0	0.00	1	67.50	67.40	-1	1,132	-0.09%
2020/08/06	2	66.65	1	66.80	66.60	1	1,133	0.09%
2020/08/03	1	69.50	1	69.40	68.90	0	1,128	0.00%
2020/07/31	2	66.80	2	67.40	69.00	0	1,122	0.00%
2020/07/30	4	67.18	4	67.83	68.00	0	1,117	0.00%
2020/07/29	4	58.73	10	59.44	62.90	-6	1,104	-0.54%
2020/07/28	3	60.23	6	59.03	57.20	-3	1,097	-0.27%
2020/07/27	7	62.74	3	62.37	61.50	4	1,091	0.37%
2020/07/24	6	65.23	3	65.57	64.80	3	1,087	0.28%
2020/07/23	2	66.80	3	68.00	67.20	-1	1,084	-0.09%
2020/07/22	7	67.00	7	66.49	67.60	0	1,080	0.00%
2020/07/21	3	63.63	1	64.30	63.40	2	1,070	0.19%
2020/07/20	3	61.40	13	60.35	63.20	-10	1,067	-0.94%
2020/07/17	13	64.02	8	63.86	62.60	5	1,060	0.47%
2020/07/16	7	65.63	10	65.83	65.30	-3	1,054	-0.28%
2020/07/15	5	67.82	2	66.20	65.30	3	1,048	0.29%
2020/07/14	12	70.41	9	70.87	69.00	3	1,041	0.29%
2020/07/13	11	68.42	16	68.86	70.20	-5	1,031	-0.48%
2020/07/10	12	68.96	8	69.05	67.50	4	1,023	0.39%
2020/07/09	12	73.18	9	73.21	72.20	3	1,009	0.30%
2020/07/08	7	74.69	6	74.87	74.30	1	996	0.10%
2020/07/07	12	73.44	16	74.03	73.20	-4	988	-0.40%
2020/07/06	7	72.46	6	72.80	71.90	1	974	0.10%
2020/07/03	12	72.98	10	73.75	72.50	2	966	0.21%
2020/07/02	9	73.43	10	73.36	72.60	-1	959	-0.10%
2020/07/01	13	72.43	6	72.17	72.00	7	950	0.74%
2020/06/29	0	0.00	4	72.05	72.20	-4	936	-0.43%
2020/06/24	17	81.76	7	81.33	75.50	10	919	1.09%
2020/06/23	5	75.86	8	78.08	79.90	-3	835	-0.36%
2020/06/19	0	0.00	12	74.34	72.60	-12	784	-1.53%
2020/06/18	1	73.80	2	74.00	73.50	-1	773	-0.13%
2020/06/17	0	0.00	1	73.00	72.40	-1	763	-0.13%
2020/06/16	0	0.00	3	76.23	75.80	-3	747	-0.40%
2020/06/15	0	0.00	1	71.50	71.00	-1	727	-0.14%
2020/06/12	3	73.93	4	73.95	74.00	-1	715	-0.14%
2020/06/11	4	76.88	0	0.00	73.80	4	697	0.57%
2020/06/10	12	77.40	4	79.20	79.20	8	647	1.24%
2020/06/09	1	75.70	1	75.50	72.00	0	594	0.00%
2020/06/08	6	81.32	3	84.87	74.70	3	558	0.54%
2020/06/05	1	82.30	1	82.80	83.00	0	499	0.00%
2020/06/04	9	79.12	2	81.90	81.50	7	468	1.49%
2020/06/03	1	69.50	0	0.00	76.00	1	400	0.25%
2020/06/02	1	70.30	1	69.80	69.10	0	360	0.00%
2020/06/01	0	0.00	2	68.60	69.10	-2	318	-0.63%
2020/05/29	2	62.70	0	0.00	62.90	2	296	0.67%
2020/05/27	0	0.00	1	64.00	64.00	-1	259	-0.39%
2020/05/26	1	65.60	0	0.00	64.90	1	244	0.41%
2020/05/25	5	58.70	7	59.06	60.20	-2	220	-0.91%
2020/05/21	12	54.52	1	54.90	54.80	11	188	5.83%
2020/05/20	0	0.00	12	56.00	56.00	-12	171	-7.00%
2020/05/19	0	0.00	4	52.00	51.10	-4	143	-2.79%
2020/05/18	3	48.98	3	49.85	49.40	0	113	0.00%
2020/05/15	0	0.00	1	49.85	49.85	-1	97	-1.02%
2020/04/22	0	0.00	1	30.00	30.65	-1	64	-1.54%
2020/04/16	0	0.00	5	31.05	31.00	-5	68	-7.33%
2020/03/09	0	0.00	5	37.50	36.80	-5	78	-6.39%
2020/01/31	2	40.00	0	0.00	39.05	2	73	2.73%
2020/01/10	2	40.65	0	0.00	40.70	2	55	3.62%
2020/01/08	0	0.00	5	40.35	41.10	-5	50	-9.88%
2020/01/02	0	0.00	2	39.70	39.30	-2	43	-4.64%
2019/12/30	0	0.00	1	39.95	39.85	-1	42	-2.35%
2019/12/09	2	41.20	0	0.00	41.20	2	36	5.54%
2019/09/23	1	41.25	0	0.00	41.30	1	79	1.26%
2019/09/09	3	42.97	0	0.00	43.15	3	81	3.70%
2019/09/06	1	43.15	0	0.00	43.60	1	81	1.23%
2019/05/28	0	0.00	4	38.10	38.10	-4	308	-1.30%
2019/04/15	4	50.00	0	0.00	49.90	4	294	1.36%
2019/03/29	0	0.00	5	51.08	52.70	-5	237	-2.10%
2019/03/27	3	49.32	2	50.03	48.80	1	220	0.45%
2019/03/26	1	49.05	1	49.35	49.25	0	217	0.00%
2019/03/25	4	49.10	2	49.50	48.50	2	215	0.93%
2019/03/22	3	51.10	4	51.75	51.40	-1	209	-0.48%
2019/03/21	4	50.90	10	51.51	52.30	-6	201	-2.98%
2019/03/20	5	50.90	22	50.52	50.30	-17	192	-8.85%
2019/03/19	4	50.70	27	51.53	51.90	-23	185	-12.37%
2019/03/18	10	51.16	12	51.54	50.50	-2	177	-1.13%
2019/03/15	13	55.01	17	53.76	54.10	-4	159	-2.51%
2019/03/14	22	54.10	8	54.00	54.50	14	137	10.15%
2019/03/13	45	55.32	4	54.90	55.40	41	112	36.53%
2019/02/20	0	0.00	1	37.35	37.60	-1	45	-2.22%
2019/01/10	1	35.55	0	0.00	35.20	1	28	3.52%
2018/11/27	0	0.00	3	31.55	31.65	-3	20	-14.56%
2018/11/26	0	0.00	1	31.45	31.45	-1	21	-4.68%
2018/11/22	0	0.00	2	31.85	31.60	-2	21	-9.32%
2018/11/21	0	0.00	2	31.50	31.40	-2	21	-9.16%
2018/06/19	0	0.00	24	48.90	51.50	-24	158	-15.12%
2018/06/14	5	51.32	0	0.00	52.20	5	143	3.49%
2018/06/13	3	51.30	1	51.20	51.50	2	120	1.66%
2018/06/12	14	46.19	0	0.00	46.90	14	111	12.54%
2018/06/11	3	41.37	0	0.00	42.65	3	96	3.10%
2018/04/13	0	0.00	1	33.40	33.20	-1	32	-3.09%
2018/02/26	0	0.00	1	38.30	38.20	-1	49	-2.00%
2018/01/02	0	0.00	2	42.50	43.20	-2	81	-2.45%