安勤 (3479)-富邦-新店券商分點個股進出

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
112.5
漲跌
▼2.0
漲幅
-1.75%
成交量
718張
產業
上櫃電腦及週邊類股
281人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/20	1	114.50	0	0.00	114.50	1	1,659	0.06%
2024/05/16	0	0.00	14	116.00	116.00	-14	1,675	-0.84%
2024/05/15	2	113.50	45	113.79	115.00	-43	1,683	-2.55%
2024/05/13	13	115.42	0	0.00	114.00	13	1,725	0.75%
2024/05/09	5	115.40	1	115.00	115.50	4	1,739	0.23%
2024/05/08	2	116.50	4	116.50	115.50	-2	1,751	-0.11%
2024/05/07	7	116.71	11	116.00	116.00	-4	1,757	-0.23%
2024/05/02	0.1	121.50	0	0.00	120.00	0.1	1,813	0.00%
2024/04/30	18	122.00	10	122.50	122.50	8	1,840	0.43%
2024/04/29	8	117.00	8	117.50	117.50	0	1,839	0.00%
2024/04/25	8	116.00	11	116.18	115.50	-3	1,879	-0.16%
2024/04/23	0	0.00	23	113.22	114.00	-23	1,902	-1.21%
2024/04/22	5	116.00	0	0.00	114.50	5	1,906	0.26%
2024/04/19	44	120.39	2	119.25	118.00	42	1,907	2.20%
2024/04/12	0	0.00	14	120.50	120.00	-14	1,924	-0.73%
2024/04/10	1	122.00	5	122.70	122.50	-4	1,950	-0.21%
2024/04/09	14.1	120.07	59.1	119.17	122.00	-45.1	1,981	-2.27%
2024/04/08	1	122.00	15	122.40	122.00	-14	1,981	-0.71%
2024/04/03	1	123.00	8	123.31	123.00	-7	2,001	-0.35%
2024/04/02	10.1	125.50	2	125.50	124.00	8.1	2,025	0.40%
2024/04/01	10	125.50	8	125.00	125.50	2	2,048	0.10%
2024/03/29	1	124.00	1	125.00	123.00	0	2,116	0.00%
2024/03/28	15	129.37	1	129.50	123.00	14	2,188	0.64%
2024/03/27	8.1	128.33	5	129.70	127.00	3.1	2,155	0.14%
2024/03/26	10	127.50	7	127.29	126.50	3	2,092	0.14%
2024/03/25	9	122.06	2	123.00	123.00	7	2,043	0.34%
2024/03/22	2	123.00	0	0.00	123.00	2	2,044	0.10%
2024/03/21	7	125.00	2	124.75	123.50	5	2,043	0.24%
2024/03/20	6	125.25	1	124.50	124.00	5	2,018	0.25%
2024/03/19	6	122.67	9.5	123.75	122.50	-3.5	2,019	-0.17%
2024/03/18	6	123.08	5	124.60	123.00	1	2,046	0.05%
2024/03/15	9	118.50	8	118.75	120.50	1	2,016	0.05%
2024/03/13	2	114.00	0	116.00	113.50	2	2,142	0.09%
2024/03/12	16	112.75	2	112.75	115.50	14	2,391	0.59%
2024/03/11	7	109.50	7	109.14	109.50	0	2,541	0.00%
2024/03/08	6.5	111.62	1	111.50	111.50	5.5	2,528	0.22%
2024/03/07	6	114.17	0	0.00	113.00	6	2,525	0.24%
2024/03/06	4	116.50	1	116.50	116.50	3	2,564	0.12%
2024/03/05	0	0.00	4	117.00	117.00	-4	2,568	-0.16%
2024/03/04	5	118.80	0	0.00	118.50	5	2,547	0.20%
2024/03/01	5	118.80	0	0.00	118.00	5	2,531	0.20%
2024/02/29	5	120.20	9	118.00	118.00	-4	2,515	-0.16%
2024/02/27	6	123.83	28	123.75	122.00	-22	2,477	-0.89%
2024/02/26	4	124.63	6	126.00	125.50	-2	2,443	-0.08%
2024/02/23	25	126.26	21	129.30	129.00	4	2,396	0.17%
2024/02/22	20	121.73	6.3	122.54	123.50	13.8	2,207	0.62%
2024/02/21	9	113.44	0	0.00	112.50	9	2,119	0.42%
2024/02/19	0.1	114.50	15	112.60	112.50	-14.9	2,126	-0.70%
2024/02/16	2	111.50	17	111.71	112.00	-15	2,123	-0.71%
2024/02/15	7.8	110.93	28	111.39	111.50	-20.3	2,107	-0.96%
2024/02/05	3	118.00	0	0.00	118.50	3	2,063	0.15%
2024/02/02	1	116.50	15	118.30	117.00	-14	2,054	-0.68%
2024/02/01	0	0.00	6	118.00	117.50	-6	2,044	-0.29%
2024/01/31	5.2	117.99	0	0.00	117.00	5.2	2,036	0.26%
2024/01/30	10	118.50	11	118.91	119.00	-1	2,023	-0.05%
2024/01/29	0	0.00	21	119.45	119.00	-21	2,018	-1.04%
2024/01/26	0.1	118.50	0	0.00	119.00	0.1	2,009	0.00%
2024/01/25	7	120.86	4	121.75	120.00	3	1,992	0.15%
2024/01/24	13	121.08	7	120.79	120.50	6	1,948	0.31%
2024/01/23	2	120.50	10	119.20	119.00	-8	1,915	-0.42%
2024/01/22	32	120.03	1	119.50	120.00	31	1,896	1.63%
2024/01/19	3	116.17	2	116.25	117.00	1	1,862	0.05%
2024/01/18	9	113.56	11	113.14	113.00	-2	1,849	-0.11%
2024/01/17	1	115.50	0	0.00	115.00	1	1,835	0.05%
2024/01/16	0	0.00	0.1	114.50	114.00	-0.1	1,817	-0.01%
2024/01/15	5	115.40	0	0.00	116.50	5	1,808	0.28%
2024/01/12	2	114.50	1	114.50	113.50	1	1,802	0.06%
2024/01/11	11	110.95	16	113.53	113.50	-5	1,795	-0.28%
2024/01/10	1.1	111.88	21	109.55	109.50	-19.9	1,779	-1.12%
2024/01/09	11.1	112.26	0	0.00	112.00	11.1	1,774	0.62%
2024/01/08	3.5	112.71	3.1	112.05	111.50	0.4	1,768	0.02%
2024/01/05	4.1	113.60	3.1	113.71	113.00	1	1,758	0.06%
2024/01/04	4.1	114.84	15	113.23	113.00	-10.9	1,750	-0.62%
2024/01/03	9	118.56	2	119.50	118.00	7	1,730	0.40%
2024/01/02	9	117.22	6	117.50	118.00	3	1,696	0.18%
2023/12/29	11	119.73	3	119.50	119.50	8	1,676	0.48%
2023/12/28	7.6	117.24	15	117.47	117.50	-7.4	1,649	-0.45%
2023/12/27	3	121.00	9	120.56	119.50	-6	1,621	-0.37%
2023/12/26	13	120.27	2	121.00	120.50	11	1,580	0.70%
2023/12/25	16	118.81	17	119.88	121.00	-1	1,500	-0.07%
2023/12/22	0	0.00	3	116.00	115.00	-3	1,403	-0.21%
2023/12/21	9	115.56	9	115.56	115.50	0	1,374	0.00%
2023/12/20	4	115.25	4	115.25	114.50	0	1,359	0.00%
2023/12/19	15	112.14	4	112.50	115.50	11	1,336	0.82%
2023/12/18	1	110.50	0	0.00	110.00	1	1,320	0.08%
2023/12/15	20	114.38	14	113.14	112.50	6	1,308	0.46%
2023/12/14	2	115.00	4	114.63	115.00	-2	1,296	-0.15%
2023/12/13	1	113.00	13.1	115.85	116.50	-12.1	1,259	-0.96%
2023/12/12	31	112.11	33	114.63	115.00	-2	1,226	-0.17%
2023/12/11	15.1	107.70	11	108.50	110.00	4.1	1,177	0.34%
2023/12/08	37	115.43	2	116.00	116.50	35	1,056	3.31%
2023/12/07	22.1	116.78	60.1	118.31	115.00	-38	973	-3.91%
2023/12/06	9	112.77	42.4	112.73	113.50	-33.4	737	-4.52%
2023/12/05	12	104.75	0	0.00	103.50	12	588	2.04%
2023/12/04	0	0.00	10.2	106.30	106.00	-10.2	626	-1.63%
2023/12/01	10	109.20	6.2	107.32	106.50	3.8	642	0.59%
2023/11/30	63	103.13	9	103.83	105.00	54	582	9.27%
2023/11/29	0	102.00	8	101.25	101.00	-8	568	-1.40%
2023/11/28	0	101.00	5	100.50	102.50	-5	570	-0.87%
2023/11/27	0.1	101.25	0	0.00	100.50	0.1	579	0.02%
2023/11/24	0.2	101.43	7	100.50	102.00	-6.8	580	-1.18%
2023/11/23	110	103.49	0	103.25	102.50	110	572	19.21%	大買/鉅額交易
2023/11/22	49.1	104.41	8.7	102.04	101.50	40.4	562	7.18%
2023/11/21	0	0.00	1	100.50	99.70	-1	542	-0.19%
2023/11/15	0.1	97.71	0	0.00	96.60	0.1	540	0.01%
2023/11/13	0	0.00	0.3	97.03	97.00	-0.3	591	-0.04%
2023/11/10	1	96.50	0	0.00	96.50	1	616	0.16%
2023/11/02	0	0.00	1	95.30	95.50	-1	748	-0.13%
2023/10/26	0.4	95.20	0	0.00	94.60	0.4	871	0.04%
2023/10/25	0	94.98	0	0.00	96.20	0	883	0.00%
2023/10/20	1	91.60	0	0.00	93.10	1	912	0.11%
2023/10/18	1	93.50	0	0.00	93.60	1	947	0.11%
2023/10/17	12.3	96.50	15	95.14	94.80	-2.7	950	-0.28%
2023/10/02	1	99.70	1	100.00	100.50	0	1,144	0.00%
2023/09/20	0	0.00	1	99.40	99.10	-1	1,315	-0.08%
2023/09/19	1	98.90	1	98.70	98.60	0	1,353	0.00%
2023/09/18	1	99.90	0	0.00	99.50	1	1,393	0.07%
2023/09/15	0	0.00	1	101.00	99.70	-1	1,403	-0.07%
2023/09/14	0	0.00	0	102.50	103.00	0	1,406	0.00%
2023/09/12	0	0.00	1	101.00	102.50	-1	1,432	-0.07%
2023/09/11	1	103.00	0	0.00	101.00	1	1,456	0.07%
2023/09/08	2	104.00	2	104.50	106.00	0	1,466	0.00%
2023/09/07	1	106.50	0	0.00	105.50	1	1,456	0.07%
2023/09/01	2	101.00	2	100.00	100.00	0	1,472	0.00%
2023/08/31	1	101.00	0	0.00	101.00	1	1,509	0.07%
2023/08/29	2	97.65	0	0.00	98.10	2	1,548	0.13%
2023/08/28	0	98.70	0	0.00	97.80	0	1,569	0.00%
2023/08/25	1	98.50	0	0.00	98.70	1	1,584	0.06%
2023/08/24	0	0.00	2	98.85	99.40	-2	1,600	-0.12%
2023/08/21	0	0.00	1	99.10	99.70	-1	1,713	-0.06%
2023/08/18	3	99.80	2	98.50	98.30	1	1,748	0.06%
2023/08/17	3	103.00	1	102.50	102.50	2	1,788	0.11%
2023/08/16	1	100.00	2	100.75	101.00	-1	1,823	-0.05%
2023/08/15	1	99.00	7	98.93	98.80	-6	1,845	-0.33%
2023/08/14	6	93.00	2	94.00	93.00	4	1,899	0.21%
2023/08/11	0	0.00	2	101.00	101.50	-2	2,027	-0.10%
2023/08/10	1	97.80	1	96.20	97.80	0	2,077	0.00%
2023/08/08	0	0.00	1	98.00	97.60	-1	2,320	-0.04%
2023/08/07	1	98.30	0	0.00	98.80	1	2,426	0.04%
2023/08/04	1	97.80	0	0.00	97.80	1	2,620	0.04%
2023/08/02	1	99.30	0	0.00	95.40	1	2,721	0.04%
2023/08/01	2	98.80	0	0.00	99.80	2	2,827	0.07%
2023/07/31	2	107.50	1	103.00	104.00	1	3,128	0.03%
2023/07/28	2	99.90	0	0.00	99.80	2	3,221	0.06%
2023/07/25	0.2	100.50	2.1	99.56	100.00	-1.9	3,700	-0.05%
2023/07/24	0	99.70	0	0.00	97.80	0	3,758	0.00%
2023/07/20	0	102.50	0	0.00	102.00	0	3,854	0.00%
2023/07/19	0	104.00	1	105.00	101.50	-1	3,878	-0.03%
2023/07/18	0	0.00	4	103.63	104.00	-4	3,962	-0.10%
2023/07/17	1.3	107.38	0	0.00	106.00	1.3	4,034	0.03%
2023/07/14	1	108.50	0	0.00	107.00	1	4,151	0.02%
2023/07/13	1	104.50	2	104.00	104.50	-1	4,171	-0.02%
2023/07/12	0.1	101.35	0	0.00	101.50	0.1	4,220	0.00%
2023/07/11	2.1	100.55	0	0.00	100.00	2.1	4,404	0.05%
2023/07/10	2	100.75	23	102.96	104.50	-21	4,536	-0.46%
2023/07/07	2	104.25	0	0.00	105.50	2	4,548	0.04%
2023/07/06	0	0.00	49	106.41	107.00	-49	4,596	-1.07%
2023/07/05	0	0.00	31	110.42	109.50	-31	4,733	-0.65%
2023/07/04	72	113.14	0	0.00	110.50	72	4,851	1.48%
2023/07/03	30.6	110.87	1	110.00	111.00	29.6	4,930	0.60%
2023/06/30	4	106.38	0	0.00	107.50	4	5,057	0.08%
2023/06/29	0	0.00	0	105.50	105.00	0	5,144	0.00%
2023/06/28	0	106.00	0	0.00	105.00	0	5,188	0.00%
2023/06/27	2.3	110.89	45	111.61	106.50	-42.8	5,284	-0.81%
2023/06/26	1	117.50	10	117.00	118.50	-9	5,377	-0.17%
2023/06/21	20	119.50	4	119.00	118.50	16	5,414	0.30%
2023/06/20	39	120.72	0	0.00	118.00	39	5,623	0.69%
2023/06/19	2	116.50	8	115.88	117.50	-6	5,920	-0.10%
2023/06/16	3	117.83	34	117.01	116.50	-31	5,966	-0.52%
2023/06/15	22	120.48	61	119.28	119.50	-39	5,991	-0.65%
2023/06/14	56	121.54	0	0.00	120.00	56	6,025	0.93%
2023/06/13	8	118.50	10.1	118.50	118.50	-2.1	6,012	-0.03%
2023/06/12	1.1	116.55	27.4	117.39	117.00	-26.4	6,014	-0.44%
2023/06/09	0	0.00	13	119.00	119.50	-13	6,004	-0.22%
2023/06/08	0	0.00	7	117.57	118.50	-7	6,022	-0.12%
2023/06/06	1.1	120.90	0	0.00	119.00	1.1	6,040	0.02%
2023/06/05	0	0.00	4	123.13	124.50	-4	6,059	-0.07%
2023/06/02	15	124.73	10	123.70	123.50	5	6,270	0.08%
2023/06/01	3	124.83	0	0.00	124.00	3	6,387	0.05%
2023/05/31	3	127.00	1	126.00	127.00	2	6,447	0.03%
2023/05/30	1	124.00	0	0.00	124.00	1	6,439	0.02%
2023/05/29	37	126.22	3	126.67	125.50	34	6,451	0.53%
2023/05/26	2.1	122.56	63	123.06	124.00	-60.9	6,453	-0.94%
2023/05/25	2	127.00	2	126.50	126.50	0	6,422	0.00%
2023/05/24	7	128.50	2	128.00	127.50	5	6,428	0.08%
2023/05/23	2	132.00	2	130.00	131.50	0	6,431	0.00%
2023/05/22	2	127.00	6	128.25	128.00	-4	6,440	-0.06%
2023/05/19	0	0.00	1	124.00	125.50	-1	6,426	-0.02%
2023/05/18	4	123.25	5	126.40	125.00	-1	6,437	-0.02%
2023/05/17	19	123.68	17	124.74	125.00	2	6,413	0.03%
2023/05/16	3	121.17	1	123.50	122.00	2	6,528	0.03%
2023/05/15	20	123.58	17	119.97	120.00	3	6,539	0.05%
2023/05/12	2	121.75	2.1	123.76	124.00	-0.1	6,661	0.00%
2023/05/11	2.1	118.38	3	116.33	116.00	-0.9	6,770	-0.01%
2023/05/10	16	121.53	18	120.31	119.50	-2	6,871	-0.03%
2023/05/09	12	119.08	4	118.75	120.00	8	6,742	0.12%
2023/05/08	4	119.25	6	118.58	119.00	-2	6,650	-0.03%
2023/05/05	18	117.72	18	117.17	117.00	0	6,552	0.00%
2023/05/04	11	110.95	13	112.58	111.00	-2	6,242	-0.03%
2023/05/03	3	108.50	10	109.80	107.50	-7	6,177	-0.11%
2023/05/02	9	112.11	6	112.59	112.50	3	6,131	0.05%
2023/04/28	2	106.50	6	110.33	111.00	-4	5,932	-0.07%
2023/04/27	6	100.28	18	100.52	101.00	-12	5,761	-0.21%
2023/04/26	14	97.09	2	95.35	96.30	12	5,729	0.21%
2023/04/25	1	96.60	2.2	97.25	96.20	-1.2	5,727	-0.02%
2023/04/24	3	99.73	5	100.76	99.60	-2	5,707	-0.04%
2023/04/21	3.1	99.39	8	99.93	99.40	-4.9	5,790	-0.08%
2023/04/20	4	101.50	25	100.56	99.00	-21	5,820	-0.36%
2023/04/19	15	106.97	12	104.97	104.00	3	5,808	0.05%
2023/04/18	9	105.05	5.1	104.60	104.50	4	5,781	0.07%
2023/04/17	3	103.83	2	102.75	102.50	1	6,009	0.02%
2023/04/14	16	104.72	23	106.52	103.50	-7	6,012	-0.12%
2023/04/13	30	100.63	16	103.09	100.00	14	6,040	0.23%
2023/04/12	42	98.65	15	98.07	98.30	27	6,010	0.45%
2023/04/11	21	97.24	2	97.40	97.80	19	6,071	0.31%
2023/04/10	7	97.43	31	96.91	96.50	-24	6,386	-0.38%
2023/04/07	48	100.14	25.1	99.54	102.00	23	6,455	0.36%
2023/04/06	15	97.23	10	97.64	97.40	5	6,549	0.08%
2023/03/31	33	95.52	31	94.66	95.30	2	6,551	0.03%
2023/03/30	7	93.03	14	92.95	92.40	-7	6,397	-0.11%
2023/03/29	5	89.76	27	89.42	90.10	-22	6,295	-0.35%
2023/03/28	45.1	91.66	12	90.48	90.50	33.1	6,259	0.53%
2023/03/27	3	96.40	3	96.77	95.90	0	6,142	0.00%
2023/03/24	11	94.76	9	94.92	94.70	2	6,031	0.03%
2023/03/23	35.2	94.86	22	94.80	95.10	13.2	5,987	0.22%
2023/03/22	41	93.24	34	95.25	97.00	7	5,862	0.12%
2023/03/21	15	89.16	3	89.63	88.20	12	5,568	0.22%
2023/03/20	0	0.00	2	89.20	89.20	-2	5,533	-0.04%
2023/03/17	3	85.38	2	87.79	87.80	1	5,487	0.02%
2023/03/16	0	83.90	0	0.00	82.20	0	5,431	0.00%
2023/03/15	1	85.09	3	84.20	84.10	-2	5,417	-0.04%
2023/03/14	1	83.30	1	84.10	83.70	0	5,408	0.00%
2023/03/13	2	82.90	3	83.53	83.70	-1	5,396	-0.02%
2023/03/10	0	87.10	0.1	85.58	85.00	0	5,367	0.00%
2023/03/09	1	88.22	5	88.98	87.30	-4	5,334	-0.07%
2023/03/08	6	89.33	2	89.10	89.10	4	5,293	0.08%
2023/03/07	27	93.04	15	92.85	90.00	12	5,231	0.23%
2023/03/06	4	91.30	3	90.54	90.50	1	5,003	0.02%
2023/03/03	12	85.70	13.1	88.20	88.20	-1.1	4,848	-0.02%
2023/03/02	0	0.00	0	85.30	84.90	0	4,771	0.00%
2023/03/01	0	85.50	5	85.20	84.70	-5	4,756	-0.10%
2023/02/24	11.1	88.36	11	85.90	85.90	0.1	4,724	0.00%
2023/02/23	0	0.00	2.2	88.46	87.80	-2.2	4,692	-0.05%
2023/02/22	0	0.00	6	86.65	86.80	-6	4,650	-0.13%
2023/02/21	0	88.90	0	0.00	87.80	0	4,616	0.00%
2023/02/20	28	89.12	24.1	88.55	88.50	3.9	4,575	0.09%
2023/02/17	11	88.20	0	88.60	88.80	11	4,503	0.24%
2023/02/16	22	87.00	25	87.57	87.60	-3	4,450	-0.07%
2023/02/15	7	85.79	3	85.61	86.50	4	4,405	0.09%
2023/02/14	19.1	86.10	7	87.00	85.30	12.1	4,342	0.28%
2023/02/13	21.2	86.29	29	84.42	84.20	-7.8	4,059	-0.19%
2023/02/10	6	91.20	94	88.89	86.80	-88	3,964	-2.22%
2023/02/09	33	90.21	20	90.46	94.10	13	3,724	0.35%
2023/02/08	52	86.93	30.5	87.05	85.60	21.5	3,464	0.62%
2023/02/07	30	83.11	8	83.57	84.20	22	3,249	0.68%
2023/02/06	1	80.01	4	80.95	80.30	-3	3,183	-0.09%
2023/02/03	1.5	82.30	71	81.99	81.50	-69.5	3,160	-2.20%
2023/02/02	2	83.05	5	82.76	82.60	-3	3,129	-0.10%
2023/02/01	16	84.23	26	83.12	83.30	-10	3,103	-0.32%
2023/01/31	47	81.59	47	82.33	81.60	0	3,027	0.00%
2023/01/30	1	80.60	21	80.19	80.20	-20	2,984	-0.67%
2023/01/17	1	79.50	0	0.00	79.50	1	2,953	0.03%
2023/01/16	31	78.44	23	78.29	78.30	8	2,930	0.27%
2023/01/13	8	78.10	8	77.41	77.30	0	2,894	0.00%
2023/01/12	17	81.19	13	80.00	80.00	4	2,823	0.14%
2023/01/11	9	80.69	90	81.20	81.20	-81	2,777	-2.92%
2023/01/10	26	85.65	29	86.64	84.80	-3	2,665	-0.11%
2023/01/09	33	86.81	28	85.33	85.30	5	2,541	0.20%
2023/01/06	25	87.79	24	87.55	86.60	1	2,462	0.04%
2023/01/05	30	87.61	40.1	87.95	88.20	-10.1	2,358	-0.43%
2023/01/04	22	84.76	18.9	83.35	83.00	3.1	2,075	0.15%
2023/01/03	22	84.25	9	84.47	85.00	13	2,012	0.65%
2022/12/30	169	81.64	29	82.49	81.40	140	1,789	7.82%	大買/鉅額交易
2022/12/29	18	79.57	34	80.32	80.30	-16	1,650	-0.97%
2022/12/28	40	85.50	145	82.95	83.00	-105	1,535	-6.84%	大賣/鉅額交易
2022/12/27	64	81.13	25	82.27	85.80	39	1,158	3.37%
2022/12/26	11	78.38	13	77.75	78.00	-2	927	-0.22%
2022/12/23	104	73.80	0	0.00	75.10	104	706	14.71%	大買/鉅額交易
2022/12/22	10	69.00	17	67.94	68.30	-7	590	-1.19%
2022/12/21	0	0.00	3	68.40	68.50	-3	584	-0.51%
2022/12/20	20	70.99	15	68.23	66.90	5	575	0.87%
2022/12/19	18	70.64	16	69.47	70.30	2	557	0.36%
2022/12/16	1	71.30	90	69.56	69.90	-89	550	-16.16%
2022/12/15	19	72.01	5	72.12	72.00	14	525	2.67%
2022/12/14	138	69.46	26	70.62	71.70	112	484	23.13%	大買/鉅額交易
2022/12/13	1	66.20	2	65.50	66.20	-1	384	-0.26%
2022/12/12	2	64.60	0	0.00	64.60	2	359	0.56%
2022/11/29	1	59.80	0	0.00	60.10	1	329	0.30%
2022/11/16	0	0.00	6	60.07	61.00	-6	358	-1.67%
2022/11/15	0	0.00	10	59.90	60.30	-10	356	-2.80%
2022/11/10	0	0.00	1	60.00	59.90	-1	354	-0.28%
2022/11/07	0	0.00	3	58.20	58.40	-3	388	-0.77%
2022/11/02	4	57.85	0	0.00	57.80	4	441	0.91%
2022/10/31	4	56.60	0	0.00	56.40	4	495	0.81%
2022/10/25	0	0.00	1	54.00	53.80	-1	518	-0.19%
2022/10/24	0	0.00	1	55.00	54.50	-1	525	-0.19%
2022/10/21	0	0.00	4	54.05	53.50	-4	533	-0.75%
2022/10/20	0	0.00	2	54.80	55.20	-2	539	-0.37%
2022/10/19	2	56.25	0	0.00	56.00	2	544	0.37%
2022/10/18	6	56.80	0	0.00	56.70	6	550	1.09%
2022/10/11	3	56.90	0	0.00	55.90	3	604	0.50%
2022/09/30	5	53.10	0	0.00	54.20	5	761	0.66%
2022/09/29	6	53.17	1	53.20	53.10	5	771	0.65%
2022/09/28	0	0.00	1	55.50	51.90	-1	778	-0.13%
2022/09/14	0	0.00	2	60.50	61.00	-2	839	-0.24%
2022/09/05	4	63.30	2	63.00	63.20	2	821	0.24%
2022/08/29	0	0.00	7	64.50	64.00	-7	825	-0.85%
2022/08/26	0	0.00	13	65.82	65.50	-13	817	-1.59%
2022/08/25	10	65.24	0	0.00	66.20	10	803	1.24%
2022/08/24	0	0.00	6	64.30	64.30	-6	792	-0.76%
2022/08/16	0	0.00	1	64.50	64.40	-1	764	-0.13%
2022/08/15	1	63.60	5	63.64	63.60	-4	752	-0.53%
2022/08/12	0	0.00	8	64.33	63.90	-8	740	-1.08%
2022/08/11	0	0.00	14	64.80	65.00	-14	718	-1.95%
2022/08/10	0	0.00	19	67.04	67.00	-19	683	-2.78%
2022/08/09	0	0.00	2	67.25	67.60	-2	678	-0.29%
2022/08/08	0	0.00	5	67.78	66.50	-5	664	-0.75%
2022/08/05	25	66.58	1	66.50	66.40	24	641	3.74%
2022/08/04	1	64.70	6	63.87	65.20	-5	613	-0.81%
2022/08/03	0	65.20	0	0.00	63.20	0	606	0.00%
2022/08/02	2	65.50	1	65.20	64.90	1	604	0.17%
2022/08/01	1	65.40	1	65.90	65.90	0	607	0.00%
2022/07/29	1	64.70	0	0.00	65.10	1	602	0.17%
2022/07/28	5	65.44	0	0.00	65.30	5	596	0.84%
2022/07/27	0	0.00	1	66.40	66.70	-1	587	-0.17%
2022/07/26	1	64.90	0	0.00	65.70	1	581	0.17%
2022/07/20	11	65.05	0	0.00	64.70	11	566	1.94%
2022/07/19	11	65.20	0	0.00	65.10	11	560	1.96%
2022/07/18	11	64.25	3	64.30	65.10	8	548	1.46%
2022/07/15	3	62.27	0	0.00	62.20	3	532	0.56%
2022/07/14	4	62.10	7	61.74	62.40	-3	528	-0.57%
2022/07/13	1	62.10	0	0.00	61.20	1	524	0.19%
2022/07/11	3	67.50	3	64.00	63.30	0	512	0.00%
2022/07/08	4	66.90	12	64.49	65.70	-8	489	-1.64%
2022/07/01	0	0.00	2	59.65	58.80	-2	456	-0.44%
2022/06/29	0	60.90	0	0.00	60.90	0	425	0.00%
2022/06/28	0	0.00	5	56.94	56.70	-5	406	-1.23%
2022/06/27	1	56.20	1	56.80	56.90	0	411	0.00%
2022/06/16	0	0.00	0	60.04	59.00	0	424	0.00%
2022/06/14	0	0.00	1	60.60	60.70	-1	419	-0.24%
2022/06/13	8	62.43	0	0.00	61.80	8	414	1.94%
2022/06/02	1	59.50	0	0.00	59.90	1	391	0.26%
2022/05/10	0	0.00	1	57.90	58.80	-1	390	-0.26%
2022/04/29	0	0.00	3	62.80	62.40	-3	370	-0.81%
2022/04/18	0	0.00	7	65.01	64.00	-7	317	-2.20%
2022/04/13	3	61.30	3	61.13	61.90	0	258	0.00%
2022/04/11	2	60.90	2	64.50	60.30	0	236	0.00%
2022/04/08	0	0.00	4	61.30	61.20	-4	204	-1.95%
2022/04/07	2	61.30	3	60.83	60.10	-1	187	-0.53%
2022/04/01	3	60.20	0	0.00	60.30	3	169	1.77%
2022/03/30	4	59.50	0	0.00	59.70	4	153	2.60%
2022/03/29	3	59.70	0	0.00	58.70	3	151	1.97%
2022/03/28	2	59.50	0	0.00	58.70	2	144	1.39%
2022/03/25	3	58.97	0	0.00	58.70	3	133	2.24%
2022/03/24	3	58.27	0	0.00	58.20	3	122	2.44%
2022/03/23	1	56.40	0	0.00	56.80	1	122	0.81%
2022/03/22	1	56.00	0	0.00	55.70	1	128	0.78%
2022/03/21	1	56.00	0	0.00	56.00	1	132	0.76%
2022/03/18	0	0.00	5	55.00	56.00	-5	139	-3.59%
2022/02/21	0	0.00	1	57.70	57.80	-1	151	-0.66%
2022/02/17	1	57.70	0	0.00	57.90	1	147	0.68%
2022/02/16	3	57.70	0	0.00	58.00	3	148	2.02%
2022/02/15	6	57.70	0	0.00	57.50	6	141	4.23%
2021/12/28	0	0.00	2	56.15	56.30	-2	114	-1.75%
2021/12/14	0	0.00	5	56.30	56.40	-5	81	-6.13%
2021/11/30	0	0.00	1	53.10	53.20	-1	60	-1.66%
2021/11/19	0	0.00	1	50.20	50.20	-1	53	-1.86%
2021/10/13	1	48.55	0	0.00	48.50	1	101	0.98%
2021/10/08	1	50.00	0	0.00	49.90	1	109	0.91%
2021/09/03	0	54.80	0	0.00	52.50	0	194	0.00%
2021/08/30	0	0.00	10	52.03	53.20	-10	196	-5.10%
2021/08/19	0	0.00	1	50.50	50.60	-1	205	-0.49%
2021/07/27	2	54.80	0	0.00	54.20	2	256	0.78%
2021/07/26	2	54.80	0	0.00	55.10	2	263	0.76%
2021/07/23	4	54.70	0	0.00	54.90	4	266	1.50%
2021/07/21	7	54.87	0	0.00	54.70	7	275	2.54%
2021/07/20	5	55.54	0	0.00	55.40	5	277	1.80%
2021/07/19	2	57.50	0	0.00	56.80	2	278	0.72%
2021/06/28	0	0.00	7	51.50	52.10	-7	598	-1.17%
2021/06/25	7	53.99	0	0.00	53.50	7	595	1.17%
2021/05/17	1	46.60	0	0.00	45.85	1	725	0.14%
2021/05/14	0	0.00	1	50.10	50.20	-1	716	-0.14%
2021/05/13	0	0.00	5	49.39	50.30	-5	712	-0.70%
2021/05/04	0	0.00	2	53.45	52.90	-2	691	-0.29%
2021/04/21	0	0.00	1	59.90	59.70	-1	666	-0.15%
2021/04/19	5	59.90	6	60.37	59.90	-1	656	-0.15%
2021/04/16	1	62.30	2	61.60	61.30	-1	642	-0.16%
2021/04/15	5	64.46	3	65.00	62.80	2	623	0.32%
2021/04/14	1	62.70	12	62.14	62.70	-11	491	-2.24%
2021/04/13	0	0.00	1	62.30	59.80	-1	436	-0.23%
2021/04/12	0	0.00	3	62.20	59.00	-3	411	-0.73%
2021/04/09	0	0.00	4	58.10	58.10	-4	365	-1.10%
2021/04/08	0	0.00	1	56.40	56.50	-1	350	-0.28%
2021/03/30	0	58.00	3	56.30	56.20	-3	335	-0.89%
2021/03/26	0	0.00	1	57.90	57.60	-1	325	-0.31%
2021/03/25	12	59.84	11	59.83	58.30	1	314	0.32%
2021/03/24	1	57.80	1	57.40	56.70	0	243	0.00%
2021/03/23	0	0.00	1	56.10	56.60	-1	216	-0.46%
2021/03/18	0	0.00	2	54.70	54.60	-2	200	-1.00%
2021/03/08	1	51.10	0	0.00	50.90	1	203	0.49%
2021/03/03	1	50.80	0	0.00	50.90	1	209	0.48%
2021/02/26	0	0.00	1	51.70	51.60	-1	218	-0.46%
2021/02/19	1	51.20	0	0.00	51.30	1	263	0.38%
2021/02/18	0	0.00	10	51.56	51.60	-10	270	-3.69%
2021/02/02	1	51.40	0	0.00	51.30	1	274	0.36%
2021/01/22	4	50.75	0	0.00	50.80	4	265	1.51%
2021/01/21	2	51.50	0	0.00	51.10	2	263	0.76%
2021/01/20	6	51.80	0	0.00	51.60	6	260	2.30%
2021/01/18	4	53.05	0	0.00	52.90	4	256	1.56%
2021/01/14	10	55.50	1	55.00	54.90	9	253	3.55%
2021/01/08	1	53.90	0	0.00	53.80	1	236	0.42%
2021/01/06	0	0.00	1	54.70	55.00	-1	232	-0.43%
2021/01/04	0	0.00	1	55.20	55.20	-1	229	-0.44%
2020/12/22	1	55.10	0	0.00	54.60	1	215	0.46%
2020/12/07	1	54.90	0	0.00	54.70	1	209	0.48%
2020/11/24	1	56.70	0	0.00	56.90	1	188	0.53%
2020/11/23	1	57.50	0	0.00	57.70	1	183	0.55%
2020/11/20	0	0.00	2	55.15	55.10	-2	159	-1.25%
2020/10/19	0	0.00	1	50.30	50.90	-1	230	-0.43%
2020/10/12	0	0.00	2	51.20	51.40	-2	243	-0.82%
2020/10/07	0	0.00	1	51.80	51.60	-1	255	-0.39%
2020/09/30	0	0.00	1	51.10	51.20	-1	277	-0.36%
2020/09/25	1	51.00	6	51.27	50.80	-5	298	-1.67%
2020/09/23	0	0.00	2	52.60	52.60	-2	323	-0.62%
2020/09/15	1	52.80	1	53.00	52.80	0	379	0.00%
2020/09/11	1	51.40	0	0.00	51.50	1	383	0.26%
2020/08/04	0	0.00	1	57.20	57.20	-1	509	-0.20%
2020/07/30	1	57.90	0	0.00	58.30	1	545	0.18%
2020/07/28	1	57.20	0	0.00	55.70	1	579	0.17%
2020/07/27	0	0.00	1	58.30	57.60	-1	609	-0.16%
2020/07/24	1	58.30	0	0.00	58.20	1	623	0.16%
2020/07/17	1	60.40	0	0.00	60.10	1	668	0.15%
2020/07/16	4	60.50	0	0.00	60.50	4	688	0.58%
2020/07/15	0	0.00	1	60.60	60.30	-1	712	-0.14%
2020/07/14	1	60.20	0	0.00	60.20	1	722	0.14%
2020/07/07	0	0.00	1	64.40	64.20	-1	757	-0.13%
2020/07/06	1	64.60	4	64.55	64.70	-3	768	-0.39%
2020/07/02	4	64.03	4	64.08	64.60	0	803	0.00%
2020/07/01	4	67.83	0	0.00	67.80	4	792	0.50%
2020/06/29	1	66.60	0	0.00	66.60	1	783	0.13%
2020/06/23	4	67.20	0	0.00	67.10	4	791	0.51%
2020/06/22	1	67.70	0	0.00	67.20	1	801	0.12%
2020/06/18	3	68.00	1	68.00	68.00	2	836	0.24%
2020/06/10	0	0.00	8	67.54	68.40	-8	896	-0.89%
2020/06/09	1	70.10	0	0.00	68.20	1	924	0.11%
2020/06/08	3	69.40	0	0.00	69.50	3	955	0.31%
2020/06/05	0	0.00	1	69.00	68.80	-1	959	-0.10%
2020/06/03	1	67.60	0	0.00	67.50	1	988	0.10%
2020/05/26	1	67.10	0	0.00	66.60	1	1,160	0.09%
2020/05/22	1	66.70	0	0.00	66.80	1	1,203	0.08%
2020/05/19	0	0.00	1	65.20	65.40	-1	1,279	-0.08%
2020/05/18	0	0.00	5	65.44	64.00	-5	1,324	-0.38%
2020/05/12	0	0.00	1	66.10	66.20	-1	1,380	-0.07%
2020/05/11	7	68.57	1	67.70	67.20	6	1,371	0.44%
2020/05/08	0	0.00	1	70.10	69.80	-1	1,338	-0.07%
2020/05/05	1	70.10	0	0.00	69.80	1	1,332	0.08%
2020/05/04	1	69.40	0	0.00	69.20	1	1,328	0.08%
2020/04/30	2	70.15	1	68.90	70.10	1	1,312	0.08%
2020/04/29	1	68.20	0	0.00	68.00	1	1,286	0.08%
2020/04/21	2	64.45	0	0.00	64.20	2	1,272	0.16%
2020/04/20	0	0.00	9	65.92	66.30	-9	1,254	-0.72%
2020/04/17	6	65.82	5	65.20	64.20	1	1,233	0.08%
2020/04/15	5	63.92	0	0.00	63.70	5	1,212	0.41%
2020/04/14	3	62.47	10	62.75	62.60	-7	1,203	-0.58%
2020/04/13	1	62.80	5	62.90	62.50	-4	1,193	-0.34%
2020/04/08	17	62.98	0	0.00	65.20	17	1,163	1.46%
2020/04/07	0	0.00	3	62.87	62.70	-3	1,144	-0.26%
2020/04/06	1	61.00	0	0.00	61.40	1	1,118	0.09%
2020/03/30	0	0.00	2	59.40	60.00	-2	1,097	-0.18%
2020/03/27	2	60.55	1	62.00	60.00	1	1,096	0.09%
2020/03/26	3	60.47	0	0.00	61.00	3	1,084	0.28%
2020/03/25	3	61.87	2	61.50	61.50	1	1,069	0.09%
2020/03/24	0	0.00	2	60.45	60.00	-2	1,044	-0.19%
2020/03/23	1	56.80	0	0.00	56.60	1	1,030	0.10%
2020/03/18	2	57.20	0	0.00	56.90	2	992	0.20%
2020/03/17	0	0.00	1	56.30	56.50	-1	988	-0.10%
2020/03/13	0	0.00	4	58.60	60.50	-4	975	-0.41%
2020/03/11	1	74.00	0	0.00	71.90	1	906	0.11%
2020/03/10	2	73.65	0	0.00	75.10	2	891	0.22%
2020/03/09	0	0.00	1	76.80	76.10	-1	867	-0.12%
2020/03/02	0	0.00	1	79.30	78.60	-1	841	-0.12%
2020/02/27	58	87.23	58	84.31	81.30	0	828	0.00%
2020/02/26	0	0.00	2	84.10	85.50	-2	710	-0.28%
2020/02/25	0	0.00	1	84.00	84.30	-1	688	-0.15%
2020/02/24	1	85.10	0	0.00	84.70	1	686	0.15%
2020/02/20	4	85.15	3	85.13	84.80	1	663	0.15%
2020/02/19	3	84.23	2	84.00	85.00	1	627	0.16%
2020/02/17	5	82.38	3	81.90	81.90	2	589	0.34%
2020/02/07	1	78.10	1	78.00	76.60	0	604	0.00%
2020/02/06	1	78.10	1	77.80	77.20	0	602	0.00%
2020/01/20	1	80.60	0	0.00	80.50	1	657	0.15%
2020/01/17	0	0.00	2	81.00	79.80	-2	682	-0.29%
2020/01/06	1	77.50	1	78.00	77.90	0	961	0.00%
2020/01/03	0	0.00	2	77.90	77.60	-2	964	-0.21%
2019/12/31	1	75.80	1	76.60	76.40	0	1,002	0.00%
2019/12/27	0	0.00	12	76.10	75.70	-12	1,009	-1.19%
2019/12/26	0	0.00	2	75.60	75.30	-2	1,013	-0.20%
2019/12/18	1	78.00	0	0.00	77.50	1	1,056	0.09%
2019/12/13	1	78.20	3	78.13	78.30	-2	1,133	-0.18%
2019/12/12	1	79.00	0	0.00	78.70	1	1,148	0.09%
2019/12/11	1	77.20	2	77.30	78.10	-1	1,154	-0.09%
2019/12/09	0	0.00	4	75.43	75.30	-4	1,165	-0.34%
2019/12/04	1	76.60	0	0.00	76.60	1	1,207	0.08%
2019/12/03	1	75.80	0	0.00	76.60	1	1,216	0.08%
2019/12/02	10	77.39	0	0.00	76.60	10	1,231	0.81%
2019/11/29	6	79.77	1	79.10	79.80	5	1,230	0.41%
2019/11/21	2	76.60	1	78.00	79.80	1	1,457	0.07%
2019/11/20	2	79.25	0	0.00	78.80	2	1,494	0.13%
2019/11/19	2	80.40	0	0.00	80.70	2	1,493	0.13%
2019/11/15	2	81.60	2	82.00	81.40	0	1,533	0.00%
2019/11/11	2	82.35	0	0.00	80.70	2	1,556	0.13%
2019/11/08	0	0.00	3	82.93	83.20	-3	1,520	-0.20%
2019/11/07	1	81.00	0	0.00	80.90	1	1,516	0.07%
2019/11/06	1	81.20	0	0.00	81.80	1	1,531	0.07%
2019/11/01	0	0.00	2	80.80	80.60	-2	1,548	-0.13%
2019/10/31	2	81.10	2	80.80	80.50	0	1,557	0.00%
2019/10/30	1	81.30	2	81.80	81.80	-1	1,560	-0.06%
2019/10/29	8	82.54	7	81.36	80.90	1	1,551	0.06%
2019/10/28	13	84.13	3	83.10	83.80	10	1,540	0.65%
2019/10/25	0	0.00	4	85.98	86.90	-4	1,511	-0.26%
2019/10/24	2	85.55	0	0.00	85.30	2	1,492	0.13%
2019/10/23	2	84.95	1	85.70	84.90	1	1,495	0.07%
2019/10/22	3	84.47	1	83.20	84.60	2	1,496	0.13%
2019/10/21	3	85.40	1	86.30	85.20	2	1,470	0.14%
2019/10/18	8	86.93	3	87.30	87.40	5	1,474	0.34%
2019/10/17	3	86.53	1	86.10	88.20	2	1,442	0.14%
2019/10/16	1	85.50	1	86.90	85.50	0	1,452	0.00%
2019/10/15	3	84.50	2	84.60	86.90	1	1,400	0.07%
2019/10/14	0	0.00	1	81.70	81.60	-1	1,346	-0.07%
2019/10/09	0	0.00	1	81.70	81.70	-1	1,347	-0.07%
2019/10/07	2	82.50	2	82.70	82.90	0	1,372	0.00%
2019/10/03	0	0.00	1	81.80	81.90	-1	1,351	-0.07%
2019/10/02	1	81.60	0	0.00	81.30	1	1,347	0.07%
2019/10/01	0	0.00	1	80.90	81.60	-1	1,340	-0.07%
2019/09/27	1	79.00	1	80.50	79.00	0	1,331	0.00%
2019/09/26	0	0.00	1	79.50	80.50	-1	1,338	-0.07%
2019/09/25	1	81.30	1	81.90	81.30	0	1,326	0.00%
2019/09/24	2	82.65	1	82.20	82.00	1	1,319	0.08%
2019/09/23	0	0.00	2	83.00	82.50	-2	1,315	-0.15%
2019/09/20	1	83.30	0	0.00	83.10	1	1,306	0.08%
2019/09/19	20	83.94	19	84.05	82.20	1	1,285	0.08%
2019/09/18	1	81.00	2	80.80	80.70	-1	1,225	-0.08%
2019/09/17	1	81.70	0	0.00	80.60	1	1,218	0.08%
2019/09/11	1	78.80	1	77.60	78.70	0	1,174	0.00%
2019/09/10	1	81.00	1	78.80	79.00	0	1,147	0.00%
2019/09/05	1	79.30	0	0.00	78.90	1	1,088	0.09%
2019/08/28	14	80.24	12	80.46	79.60	2	958	0.21%
2019/08/27	17	80.04	19	80.75	82.00	-2	904	-0.22%
2019/08/26	3	75.83	1	75.40	75.10	2	828	0.24%
2019/08/23	0	0.00	1	72.90	74.20	-1	774	-0.13%
2019/08/21	1	69.90	2	69.70	69.80	-1	695	-0.14%
2019/08/20	0	0.00	3	68.43	68.30	-3	662	-0.45%
2019/08/19	4	68.03	7	67.41	68.30	-3	640	-0.47%
2019/08/16	4	66.90	1	67.90	66.80	3	615	0.49%
2019/08/15	1	63.60	0	0.00	63.70	1	591	0.17%
2019/08/14	2	64.70	0	0.00	64.60	2	583	0.34%
2019/08/13	1	65.00	2	64.20	64.20	-1	565	-0.18%
2019/08/12	3	64.63	5	64.54	65.00	-2	553	-0.36%
2019/08/08	2	63.50	0	0.00	64.10	2	538	0.37%
2019/08/07	1	60.70	0	0.00	61.90	1	515	0.19%
2019/08/06	1	60.90	0	0.00	60.50	1	498	0.20%
2019/08/05	0	0.00	1	59.20	59.40	-1	487	-0.21%
2019/08/02	1	60.20	1	59.60	60.50	0	476	0.00%
2019/08/01	1	61.40	0	0.00	62.20	1	463	0.22%
2019/07/31	2	60.80	3	60.60	61.00	-1	450	-0.22%
2019/07/30	1	60.60	3	60.93	60.60	-2	439	-0.46%
2019/07/29	0	0.00	1	61.80	61.70	-1	414	-0.24%
2019/07/26	0	0.00	2	62.40	62.40	-2	396	-0.50%
2019/07/24	9	61.21	7	60.96	61.70	2	365	0.55%
2019/07/23	1	60.50	1	59.60	59.30	0	331	0.00%
2019/07/22	1	59.20	2	58.95	59.30	-1	312	-0.32%
2019/07/19	2	57.40	0	0.00	57.50	2	288	0.69%
2019/07/18	1	56.80	2	55.75	57.00	-1	264	-0.38%
2019/07/17	1	53.40	0	0.00	53.40	1	216	0.46%
2019/07/16	0	0.00	1	53.60	53.70	-1	208	-0.48%
2019/07/15	0	0.00	1	53.40	53.80	-1	193	-0.52%
2019/07/12	2	51.40	2	52.00	52.30	0	181	0.00%
2019/07/11	2	51.80	0	0.00	52.10	2	158	1.26%
2019/07/09	0	0.00	0.2	47.80	48.05	-0.2	126	-0.17%
2019/07/03	1	48.20	0	0.00	48.30	1	120	0.83%
2019/06/14	0	0.00	1	48.20	48.15	-1	117	-0.85%
2019/06/12	0	0.00	2	48.50	48.25	-2	119	-1.68%
2019/06/11	0	0.00	1	48.70	48.80	-1	118	-0.84%
2019/05/31	3	47.50	0	0.00	47.80	3	114	2.61%
2019/05/07	0	0.00	1	47.35	47.50	-1	154	-0.65%
2019/04/08	0.2	49.55	0.3	49.55	49.20	0	197	-0.02%
2019/03/22	0	0.00	27	48.23	48.00	-27	176	-15.26%
2019/03/21	26	48.45	0	0.00	48.50	26	175	14.79%
2019/02/19	2	47.08	0	0.00	47.00	2	161	1.24%
2019/01/23	0	0.00	2	45.30	45.60	-2	116	-1.72%
2018/11/30	0	0.00	1	40.00	39.85	-1	72	-1.39%
2018/11/28	1	40.10	0	0.00	40.10	1	69	1.45%
2018/10/26	0	0.00	1	35.95	35.55	-1	66	-1.50%
2018/10/17	1	36.90	0	0.00	36.80	1	67	1.48%
2018/06/28	1	45.35	0	0.00	44.30	1	158	0.63%
2018/06/11	0.1	47.50	0	0.00	47.50	0.1	158	0.06%
2018/05/25	0	0.00	1	45.70	45.70	-1	156	-0.64%
2018/04/24	1	45.80	0	0.00	45.60	1	232	0.43%
2018/03/08	0	0.00	1	45.95	45.90	-1	249	-0.40%
2018/02/26	0	0.00	1	46.80	46.85	-1	251	-0.40%
2018/02/07	1	48.00	0	0.00	47.80	1	239	0.42%
2018/01/22	1	49.35	0	0.00	49.40	1	215	0.46%
2018/01/18	1	49.40	7	49.06	49.00	-6	207	-2.89%
2018/01/17	2	48.90	0	0.00	49.00	2	202	0.99%
2018/01/08	5	46.25	0	0.00	46.20	5	157	3.17%
2018/01/04	0	0.00	1	46.50	46.50	-1	153	-0.65%