安力-KY (5223)-凱基-台北券商分點個股進出

台股 » 個股 » 安力-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安力-KY

(5223)

可現股當沖

股價
38.15
漲跌
▲0.50
漲幅
+1.33%
成交量
160張
產業
上櫃電腦及週邊類股
64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

安力-KY (5223)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	11	37.54	1	38.15	38.15	10	335	2.98%
2024/04/17	5	37.68	0	0.00	37.65	5	337	1.48%
2024/04/16	16	37.43	8	37.69	37.40	8	342	2.34%
2024/04/15	1	38.20	72	38.30	38.05	-71	354	-20.01%
2024/04/12	14	38.73	3	38.62	38.75	11	376	2.92%
2024/04/11	2	38.98	3	38.82	38.40	-1	386	-0.26%
2024/04/10	0	0.00	5	38.58	38.50	-5	410	-1.22%
2024/04/09	1	38.50	1	39.00	38.60	0	495	0.00%
2024/04/08	3	38.55	1	38.60	38.60	2	530	0.38%
2024/04/03	16	38.57	2	38.70	38.55	14	566	2.47%
2024/04/02	8	38.69	69	38.47	38.55	-61	567	-10.75%
2024/04/01	1	39.00	3	39.07	38.75	-2	564	-0.35%
2024/03/29	0	0.00	7	39.39	39.25	-7	564	-1.24%
2024/03/28	0	0.00	26	40.25	39.75	-26	563	-4.61%
2024/03/27	2	38.90	9	39.19	42.00	-7	562	-1.25%
2024/03/26	9	38.90	7	39.29	38.60	2	560	0.36%
2024/03/25	8	39.41	12	39.78	39.75	-4	558	-0.72%
2024/03/22	29	39.08	2	39.18	39.20	27	558	4.83%
2024/03/21	16	38.75	0	0.00	38.60	16	557	2.87%
2024/03/20	0	0.00	4	38.84	38.80	-4	556	-0.72%
2024/03/19	3	38.78	3	38.87	38.90	0	556	0.00%
2024/03/18	8	39.06	4	38.79	38.80	4	555	0.72%
2024/03/15	3	39.57	8	39.66	39.25	-5	554	-0.90%
2024/03/14	21	39.63	8	39.49	39.30	13	553	2.35%
2024/03/13	29	40.48	28	40.96	39.90	1	549	0.18%
2024/03/12	102	42.38	175	42.84	42.50	-73	540	-13.49%	大買/大賣/
2024/03/11	13	40.15	0	0.00	39.95	13	504	2.58%
2024/03/08	7	40.16	10	40.30	39.65	-3	504	-0.60%
2024/03/07	3	41.55	18	41.36	40.60	-15	500	-2.99%
2024/03/06	18	41.19	15	41.98	41.50	3	499	0.60%
2024/03/05	17	40.74	9	40.93	40.80	8	496	1.61%
2024/03/04	3	41.02	16	41.04	40.80	-13	494	-2.63%
2024/03/01	1	41.35	14	41.76	41.20	-13	492	-2.64%
2024/02/29	0	0.00	5	42.06	42.35	-5	490	-1.02%
2024/02/27	2	42.30	13	42.19	41.85	-11	489	-2.25%
2024/02/26	29	42.83	9	43.14	42.45	20	488	4.09%
2024/02/23	4	41.80	13	41.83	41.80	-9	485	-1.85%
2024/02/22	7	42.10	19	42.46	41.90	-12	485	-2.47%
2024/02/21	37	41.87	10	41.85	41.65	27	483	5.59%
2024/02/20	9	42.62	9	42.47	42.15	0	480	0.00%
2024/02/19	20	42.41	6	42.43	42.45	14	479	2.92%
2024/02/16	69	43.11	6	43.06	42.70	63	477	13.19%
2024/02/15	58	42.01	9	42.09	42.60	49	475	10.31%
2024/02/05	18	42.32	49	42.83	42.00	-31	472	-6.56%
2024/02/02	11	44.60	10	44.79	43.95	1	466	0.21%
2024/02/01	13	44.90	7	45.15	44.60	6	461	1.30%
2024/01/31	8	45.43	15	45.85	45.00	-7	457	-1.53%
2024/01/30	36	46.34	27	46.22	46.05	9	451	1.99%
2024/01/29	104	45.42	95	46.41	45.90	9	433	2.08%	大買/
2024/01/26	62	44.32	193	44.90	44.00	-131	394	-33.24%	大賣/鉅額交易
2024/01/25	216	46.24	123	45.99	46.50	93	364	25.54%	大買/大賣/
2024/01/24	23	42.15	6	41.73	42.30	17	310	5.48%
2024/01/23	14	42.02	12	42.23	41.60	2	305	0.65%
2024/01/22	55	42.53	64	43.38	42.30	-9	302	-2.98%
2024/01/19	12	40.01	0	0.00	40.20	12	281	4.26%
2024/01/18	4	40.66	0	0.00	40.60	4	280	1.43%
2024/01/17	3	40.53	30	41.33	40.50	-27	279	-9.66%
2024/01/16	23	42.21	18	42.79	41.85	5	276	1.81%
2024/01/15	14	40.55	2	40.75	40.70	12	269	4.46%
2024/01/12	9	40.18	26	40.85	40.00	-17	267	-6.36%
2024/01/11	19	41.31	3	41.42	41.35	16	261	6.12%
2024/01/10	11	41.16	7	41.81	40.90	4	257	1.55%
2024/01/09	42	43.37	43	44.41	41.80	-1	252	-0.40%
2024/01/08	47	47.03	42	48.08	45.05	5	238	2.10%
2024/01/05	34	46.32	53	46.70	46.50	-19	214	-8.85%
2024/01/04	54	45.94	44	45.79	46.30	10	203	4.91%
2024/01/03	173	47.70	273	47.97	47.00	-100	179	-55.60%	大買/大賣/
2024/01/02	113	46.64	30	45.15	46.95	83	94	87.92%	大買/
2023/12/29	7	40.59	6	40.48	42.70	1	58	1.70%
2023/12/28	9	38.51	1	38.85	38.85	8	21	36.73%
2023/12/26	0	0.00	1	37.60	37.60	-1	19	-5.01%
2023/12/22	0	0.00	1	37.50	37.50	-1	19	-5.08%
2023/12/21	2	37.40	0	0.00	37.45	2	19	10.09%
2023/12/14	0	0.00	1	37.75	37.75	-1	20	-4.95%
2023/12/13	0	0.00	2	37.78	37.75	-2	19	-10.12%
2023/12/08	1	38.50	1	38.45	38.45	0	19	0.00%
2023/12/07	0	0.00	5	38.66	38.50	-5	18	-26.43%
2023/12/06	1	38.10	0	0.00	38.20	1	18	5.43%
2023/12/04	2	38.00	1	38.20	38.20	1	18	5.42%
2023/12/01	0	0.00	1	38.20	38.20	-1	18	-5.43%
2023/11/28	0	0.00	1	38.00	38.00	-1	18	-5.44%
2023/11/27	0	0.00	1	38.25	38.25	-1	18	-5.55%
2023/11/24	0	0.00	1	38.30	38.30	-1	19	-5.24%
2023/11/22	0	0.00	1	38.45	38.45	-1	20	-4.95%
2023/11/15	0	0.00	1	37.40	37.40	-1	19	-5.03%
2023/11/07	0	0.00	2	38.50	38.20	-2	19	-10.16%
2023/11/02	0	0.00	1	37.60	37.60	-1	20	-4.88%
2023/10/30	0	0.00	1	37.60	37.60	-1	22	-4.49%
2023/10/17	0	0.00	3	37.80	37.95	-3	35	-8.57%
2023/10/16	0	0.00	1	38.00	38.00	-1	34	-2.86%
2023/10/06	0	0.00	1	37.60	37.60	-1	37	-2.69%
2023/09/28	0	0.00	1	37.80	37.80	-1	37	-2.65%
2023/09/22	3	37.77	0	0.00	37.65	3	38	7.82%
2023/09/21	1	37.70	1	38.10	37.80	0	38	0.00%
2023/09/18	1	38.50	0	0.00	38.50	1	40	2.45%
2023/09/15	0	0.00	1	38.70	38.70	-1	43	-2.31%
2023/09/14	0	0.00	1	38.60	38.60	-1	43	-2.32%
2023/09/13	0	0.00	2	38.40	38.30	-2	42	-4.67%
2023/09/11	0	0.00	1	38.30	38.10	-1	43	-2.28%
2023/09/08	0	0.00	1	38.20	38.20	-1	44	-2.23%
2023/09/07	0	0.00	1	38.25	38.25	-1	45	-2.19%
2023/09/06	0	0.00	1	38.15	38.15	-1	45	-2.18%
2023/09/05	1	38.05	0	0.00	38.35	1	46	2.17%
2023/09/04	0	0.00	2	38.63	38.40	-2	46	-4.32%
2023/08/30	10	37.40	2	37.85	37.85	8	48	16.57%
2023/08/29	7	37.51	2	37.60	37.60	5	47	10.56%
2023/08/25	0	0.00	1	37.95	38.05	-1	46	-2.15%
2023/08/24	1	38.20	0	0.00	38.00	1	46	2.14%
2023/08/23	15	37.56	2	37.80	37.80	13	47	27.54%
2023/08/22	1	37.60	0	0.00	37.55	1	46	2.14%
2023/08/21	1	38.05	0	0.00	38.00	1	46	2.16%
2023/08/16	2	37.73	2	38.70	38.60	0	46	0.00%
2023/08/14	0	0.00	3	39.07	38.70	-3	46	-6.51%
2023/08/11	2	39.75	2	39.83	39.75	0	46	0.00%
2023/08/10	1	39.30	1	40.00	39.65	0	46	0.00%
2023/08/09	1	39.60	3	40.30	40.20	-2	46	-4.32%
2023/08/08	0	0.00	3	40.72	40.10	-3	46	-6.48%
2023/08/07	10	41.84	3	42.00	42.00	7	46	15.20%
2023/08/04	3	41.73	1	41.75	41.75	2	45	4.39%
2023/08/02	0	0.00	2	41.65	41.70	-2	45	-4.44%
2023/08/01	0	0.00	3	42.10	42.15	-3	44	-6.79%
2023/07/31	2	42.40	6	42.60	42.30	-4	43	-9.15%
2023/07/28	0	0.00	1	42.40	42.40	-1	42	-2.36%
2023/07/27	2	42.50	4	42.81	42.45	-2	42	-4.74%
2023/07/26	2	42.28	3	42.50	42.65	-1	41	-2.39%
2023/07/25	2	42.95	2	43.50	43.05	0	41	0.00%
2023/07/24	8	43.50	21	43.09	43.10	-13	38	-33.97%
2023/07/21	23	41.03	3	41.80	41.85	20	34	57.25%
2023/07/20	0	0.00	1	39.90	39.90	-1	32	-3.05%
2023/07/18	0	0.00	1	39.80	39.45	-1	33	-3.00%
2023/07/17	0	0.00	2	40.03	39.95	-2	33	-5.92%
2023/07/14	0	0.00	7	40.37	40.20	-7	34	-20.53%
2023/07/11	0	0.00	1	39.35	39.35	-1	32	-3.04%
2023/07/10	2	39.45	1	39.65	39.65	1	33	3.00%
2023/07/06	0	0.00	1	39.35	39.35	-1	36	-2.75%
2023/07/05	0	0.00	2	39.60	39.60	-2	36	-5.46%
2023/06/29	1	39.50	0	0.00	39.25	1	35	2.79%
2023/06/28	1	39.10	0	0.00	39.25	1	35	2.79%
2023/06/27	0	0.00	6	40.03	40.05	-6	35	-16.86%
2023/06/26	1	40.00	7	40.07	40.20	-6	35	-17.09%
2023/06/21	4	39.58	6	40.07	39.80	-2	33	-5.95%
2023/06/20	1	38.05	0	0.00	38.35	1	31	3.17%
2023/06/19	1	38.20	2	38.20	38.20	-1	32	-3.10%
2023/06/16	2	38.03	0	0.00	38.15	2	32	6.21%
2023/06/15	0	0.00	2	38.10	38.10	-2	32	-6.24%
2023/06/14	6	38.00	0	0.00	37.90	6	31	19.21%
2023/06/13	0	0.00	7	38.00	38.00	-7	30	-23.15%
2023/06/09	0	0.00	2	38.90	38.90	-2	28	-6.97%
2023/06/08	0	0.00	5	38.41	38.40	-5	28	-17.27%
2023/06/07	0	0.00	2	38.60	38.40	-2	29	-6.78%
2023/06/06	0	0.00	5	38.61	38.55	-5	28	-17.28%
2023/06/05	3	38.60	0	0.00	38.55	3	29	10.27%
2023/06/02	0	0.00	2	38.85	38.85	-2	28	-6.96%
2023/05/30	0	0.00	1	39.20	38.65	-1	29	-3.40%
2023/05/26	0	0.00	1	38.70	38.60	-1	29	-3.38%
2023/05/25	1	38.60	0	0.00	38.90	1	30	3.30%
2023/05/24	3	38.30	2	38.70	38.60	1	30	3.28%
2023/05/19	0	0.00	3	39.17	39.00	-3	32	-9.31%
2023/05/18	10	39.10	0	0.00	39.25	10	32	30.36%
2023/05/17	1	39.00	1	39.05	39.05	0	32	0.00%
2023/05/16	0	0.00	1	40.00	39.50	-1	32	-3.12%
2023/05/15	1	39.25	0	0.00	39.25	1	32	3.12%
2023/05/12	2	39.10	0	0.00	39.25	2	31	6.26%
2023/05/11	0	0.00	1	40.05	40.05	-1	31	-3.16%
2023/05/10	0	0.00	1	40.00	40.00	-1	31	-3.18%
2023/05/04	1	40.00	0	0.00	40.00	1	32	3.11%
2023/05/02	1	39.90	0	0.00	40.20	1	33	3.02%
2023/04/28	0	0.00	2	40.20	40.20	-2	33	-6.00%
2023/04/27	0	0.00	1	40.05	40.20	-1	33	-2.99%
2023/04/26	7	40.19	5	40.30	39.90	2	33	5.95%
2023/04/25	0	0.00	4	40.70	40.60	-4	32	-12.21%
2023/04/24	2	40.50	0	0.00	40.70	2	32	6.08%
2023/04/21	0	0.00	4	40.40	40.30	-4	33	-11.98%
2023/04/20	0	0.00	1	40.80	40.50	-1	32	-3.08%
2023/04/19	2	40.75	1	40.75	40.75	1	32	3.11%
2023/04/18	0	0.00	2	40.80	40.80	-2	31	-6.39%
2023/04/17	0	0.00	1	40.75	40.75	-1	31	-3.20%
2023/04/14	1	40.65	0	0.00	40.80	1	31	3.22%
2023/04/12	16	40.68	0	0.00	40.75	16	30	53.24%
2023/04/11	0	0.00	1	40.70	40.70	-1	27	-3.68%
2023/04/10	1	40.90	0	0.00	40.90	1	27	3.70%
2023/04/07	0	0.00	1	41.00	41.00	-1	27	-3.70%
2023/04/06	0	0.00	1	40.55	40.55	-1	26	-3.75%
2023/03/31	3	40.45	1	40.60	40.60	2	26	7.49%
2023/03/28	0	0.00	1	40.55	40.55	-1	26	-3.77%
2023/03/23	9	40.40	0	0.00	40.50	9	25	35.46%
2023/03/22	6	40.77	1	40.85	40.85	5	24	20.15%
2023/03/21	3	40.92	0	0.00	41.05	3	24	12.40%
2023/03/20	1	40.75	1	41.00	40.95	0	24	0.00%
2023/03/16	1	40.10	0	0.00	40.10	1	24	4.04%
2023/03/15	1	40.70	1	41.00	40.70	0	25	0.00%
2023/03/13	1	40.50	5	40.30	40.90	-4	25	-15.80%
2023/03/10	4	41.35	0	0.00	41.70	4	24	16.02%
2023/03/09	1	41.85	0	0.00	41.85	1	24	4.01%
2023/03/08	3	41.78	0	0.00	41.85	3	26	11.46%
2023/03/07	1	42.00	0	0.00	42.10	1	25	3.86%
2023/03/06	1	41.75	2	42.25	42.05	-1	25	-3.90%
2023/03/02	3	41.52	0	0.00	41.50	3	24	12.17%
2023/03/01	2	41.90	0	0.00	41.90	2	24	8.20%
2023/02/24	0	0.00	5	41.76	41.95	-5	24	-20.22%
2023/02/23	1	42.10	10	42.66	41.80	-9	24	-36.41%
2023/02/21	1	42.40	8	42.61	42.40	-7	25	-27.93%
2023/02/20	9	42.30	2	42.25	42.90	7	24	28.47%
2023/02/16	3	40.97	4	41.60	41.30	-1	24	-4.08%
2023/02/15	1	40.00	1	40.15	40.15	0	27	0.00%
2023/02/14	0	0.00	1	40.20	40.20	-1	27	-3.63%
2023/02/13	0	0.00	1	40.00	40.00	-1	27	-3.66%
2023/02/08	0	0.00	1	40.45	40.45	-1	29	-3.41%
2023/02/07	0	0.00	1	40.00	40.00	-1	29	-3.41%
2023/02/03	1	40.25	1	40.60	40.60	0	31	0.00%
2023/02/01	9	39.84	0	0.00	40.90	9	30	29.11%
2023/01/31	1	39.55	0	0.00	39.55	1	30	3.26%
2023/01/17	0	0.00	1	38.75	38.80	-1	29	-3.38%
2023/01/16	1	38.30	2	38.35	38.30	-1	29	-3.42%
2023/01/13	5	38.21	0	0.00	38.15	5	29	16.91%
2023/01/12	1	38.05	0	0.00	38.05	1	29	3.41%
2023/01/11	1	38.85	0	0.00	38.85	1	28	3.47%
2023/01/10	0	0.00	3	39.35	39.45	-3	28	-10.57%
2023/01/09	2	39.10	1	39.55	39.35	1	28	3.51%
2023/01/05	1	38.80	0	0.00	38.80	1	28	3.48%
2023/01/03	1	38.70	0	0.00	38.70	1	29	3.43%
2022/12/30	2	38.65	0	0.00	38.65	2	29	6.81%
2022/12/29	0	0.00	3	38.80	39.00	-3	29	-10.16%
2022/12/28	2	38.40	3	38.57	38.40	-1	29	-3.35%
2022/12/27	0	0.00	1	39.30	39.00	-1	29	-3.35%
2022/12/23	1	39.15	0	0.00	39.15	1	29	3.36%
2022/12/20	2	38.90	9	39.43	38.90	-7	31	-22.56%
2022/12/19	2	40.10	1	39.80	40.10	1	31	3.21%
2022/12/16	0	0.00	2	39.70	40.00	-2	31	-6.37%
2022/12/15	1	40.50	0	0.00	40.50	1	31	3.16%
2022/12/14	1	40.30	2	39.95	40.30	-1	32	-3.12%
2022/12/13	1	40.00	0	0.00	39.70	1	31	3.13%
2022/12/12	0	0.00	1	39.90	40.00	-1	32	-3.13%
2022/12/08	0	0.00	1	41.50	41.50	-1	32	-3.12%
2022/12/07	0	0.00	13	41.08	41.05	-13	32	-40.37%
2022/11/30	12	39.00	3	40.37	40.45	9	31	28.59%
2022/11/29	2	39.45	4	39.65	39.85	-2	30	-6.63%
2022/11/28	0	0.00	1	40.00	39.70	-1	30	-3.32%
2022/11/25	1	39.45	1	39.40	39.40	0	30	0.00%
2022/11/24	0	0.00	1	39.40	39.40	-1	29	-3.34%
2022/11/23	0	0.00	3	39.58	39.60	-3	29	-10.06%
2022/11/22	4	38.95	0	0.00	39.15	4	29	13.38%
2022/11/21	8	39.05	0	0.00	39.15	8	29	26.86%
2022/11/18	3	39.90	2	40.20	39.85	1	29	3.39%
2022/11/17	6	39.45	0	0.00	39.70	6	29	20.65%
2022/11/16	3	39.35	0	0.00	39.35	3	27	10.76%
2022/11/15	0	0.00	1	39.55	39.70	-1	27	-3.60%
2022/11/14	7	38.77	0	0.00	39.20	7	27	25.24%
2022/11/11	4	37.74	23	37.91	38.05	-19	27	-69.09%
2022/11/08	0	0.00	1	37.75	37.75	-1	24	-4.02%
2022/11/07	13	37.80	0	0.00	38.20	13	24	53.03%
2022/11/04	5	37.01	0	0.00	37.80	5	24	20.62%
2022/11/03	3	36.37	0	0.00	36.35	3	24	12.37%
2022/11/02	3	36.53	0	0.00	36.35	3	25	11.88%
2022/10/28	1	35.05	4	35.48	35.05	-3	24	-12.41%
2022/10/27	2	36.15	0	0.00	36.15	2	23	8.36%
2022/10/26	2	36.00	0	0.00	36.00	2	23	8.48%
2022/10/24	0	0.00	1	36.35	36.15	-1	24	-4.07%
2022/10/21	2	36.20	0	0.00	36.20	2	25	7.97%
2022/10/20	0	0.00	2	36.80	36.75	-2	24	-8.02%
2022/10/19	2	37.00	0	0.00	37.00	2	24	8.06%
2022/10/18	0	0.00	5	36.86	37.10	-5	24	-20.13%
2022/10/17	2	36.90	1	37.40	36.90	1	24	4.06%
2022/10/14	2	37.50	0	0.00	37.50	2	24	8.14%
2022/10/13	2	36.90	0	0.00	36.90	2	24	8.07%
2022/10/12	0	0.00	3	37.52	37.55	-3	24	-12.20%
2022/10/11	2	37.50	0	0.00	37.50	2	24	8.15%
2022/10/07	2	39.85	2	40.00	39.85	0	24	0.00%
2022/10/06	2	40.30	2	40.18	40.30	0	24	0.00%
2022/10/05	2	40.50	10	40.52	40.50	-8	24	-32.61%
2022/10/04	2	40.60	0	0.00	40.60	2	24	8.20%
2022/10/03	2	40.35	1	41.15	40.35	1	24	4.13%
2022/09/30	0	0.00	1	40.45	40.45	-1	24	-4.02%
2022/09/29	2	40.15	5	40.78	40.50	-3	25	-11.94%
2022/09/28	4	40.28	6	41.83	40.05	-2	25	-7.85%
2022/09/27	0	0.00	2	41.90	42.60	-2	24	-8.03%
2022/09/26	2	42.20	6	43.32	42.20	-4	24	-16.10%
2022/09/23	2	44.43	3	44.57	44.50	-1	24	-4.02%
2022/09/21	0	0.00	2	44.70	44.90	-2	24	-8.14%
2022/09/20	0	0.00	1	44.90	45.20	-1	24	-4.13%
2022/09/19	1	45.05	2	45.00	45.05	-1	24	-4.15%
2022/09/16	1	45.10	0	0.00	45.30	1	24	4.15%
2022/09/15	0	0.00	2	45.68	45.65	-2	24	-8.20%
2022/09/14	4	45.00	0	0.00	45.50	4	24	16.34%
2022/09/13	1	45.50	0	0.00	45.50	1	24	4.10%
2022/09/12	1	45.70	1	45.70	45.70	0	24	0.00%
2022/09/07	0	0.00	3	45.32	45.25	-3	26	-11.43%
2022/09/06	1	45.50	1	46.20	45.50	0	26	0.00%
2022/09/02	1	46.30	1	46.30	46.30	0	26	0.00%
2022/08/29	0	0.00	1	46.50	46.60	-1	31	-3.15%
2022/08/22	1	47.00	0	0.00	47.00	1	31	3.17%
2022/08/19	1	47.25	0	0.00	47.25	1	31	3.14%
2022/08/18	2	46.55	0	0.00	46.60	2	31	6.34%
2022/08/17	1	47.00	0	0.00	47.00	1	30	3.24%
2022/08/12	1	46.80	0	0.00	46.80	1	29	3.35%
2022/08/11	1	46.55	3	46.55	46.55	-2	29	-6.68%
2022/08/10	2	48.60	0	0.00	48.50	2	29	6.77%
2022/08/09	1	48.40	0	0.00	48.90	1	28	3.46%
2022/08/08	3	47.68	0	0.00	47.75	3	28	10.68%
2022/08/05	1	47.55	1	47.50	47.55	0	28	0.00%
2022/07/29	1	47.40	1	47.10	47.40	0	28	0.00%
2022/07/22	0	0.00	1	47.50	47.50	-1	28	-3.49%
2022/07/20	0	0.00	1	47.25	47.40	-1	30	-3.31%
2022/07/19	1	46.70	0	0.00	46.70	1	30	3.27%
2022/07/18	6	46.23	3	47.00	46.60	3	30	9.84%
2022/07/15	1	46.30	0	0.00	46.30	1	30	3.30%
2022/07/14	1	46.65	0	0.00	46.65	1	30	3.28%
2022/07/13	0	0.00	2	47.15	46.60	-2	30	-6.57%
2022/07/12	0	0.00	2	46.65	46.45	-2	30	-6.63%
2022/07/11	2	47.40	0	0.00	47.40	2	30	6.55%
2022/07/08	1	46.65	0	0.00	47.80	1	30	3.25%
2022/07/07	0	0.00	1	45.10	46.00	-1	30	-3.24%
2022/07/06	1	44.60	1	44.70	44.60	0	30	0.00%
2022/07/05	2	44.93	2	45.00	45.30	0	31	0.00%
2022/07/04	0	0.00	1	45.30	45.10	-1	30	-3.25%
2022/07/01	2	46.10	2	47.00	45.15	0	30	0.00%
2022/06/28	1	47.70	0	0.00	47.70	1	30	3.28%
2022/06/24	2	46.95	0	0.00	46.95	2	32	6.25%
2022/06/23	3	46.45	1	46.75	46.60	2	31	6.32%
2022/06/22	0	0.00	1	47.85	47.50	-1	31	-3.22%
2022/06/21	1	47.95	0	0.00	47.95	1	30	3.25%
2022/06/20	0	0.00	1	48.00	47.30	-1	30	-3.24%
2022/06/17	0	0.00	13	48.13	48.40	-13	30	-42.23%
2022/06/16	0	0.00	9	49.12	48.40	-9	30	-29.67%
2022/06/15	2	49.30	0	0.00	49.20	2	29	6.73%
2022/06/14	2	49.20	1	49.00	49.15	1	30	3.32%
2022/06/13	2	49.25	1	49.10	49.55	1	30	3.31%
2022/06/10	3	49.93	1	50.00	50.00	2	30	6.59%
2022/06/09	2	50.70	0	0.00	50.10	2	29	6.68%
2022/05/27	0	0.00	1	47.95	47.80	-1	30	-3.26%
2022/05/25	1	46.65	0	0.00	46.65	1	30	3.23%
2022/05/24	1	46.40	0	0.00	46.40	1	31	3.20%
2022/05/23	1	46.65	0	0.00	46.65	1	31	3.17%
2022/05/20	2	46.30	0	0.00	46.30	2	31	6.28%
2022/05/18	1	46.90	1	46.85	46.90	0	34	0.00%
2022/05/17	0	0.00	2	46.20	46.80	-2	35	-5.57%
2022/05/16	1	46.20	3	46.35	46.20	-2	36	-5.51%
2022/05/13	0	0.00	2	46.83	46.80	-2	36	-5.42%
2022/05/12	2	46.35	2	46.35	46.50	0	38	0.00%
2022/05/11	0	0.00	4	47.55	47.40	-4	38	-10.38%
2022/05/10	2	48.00	3	47.87	48.00	-1	38	-2.59%
2022/05/09	0	0.00	1	48.90	49.30	-1	38	-2.59%
2022/05/05	2	49.30	1	49.15	49.30	1	40	2.46%
2022/05/04	2	49.10	0	0.00	49.10	2	40	4.88%
2022/05/03	0	0.00	1	49.35	49.35	-1	41	-2.40%
2022/04/29	0	0.00	9	48.97	48.60	-9	42	-20.97%
2022/04/28	1	48.60	2	48.80	48.60	-1	43	-2.29%
2022/04/27	0	0.00	4	48.54	48.35	-4	43	-9.16%
2022/04/26	0	0.00	3	49.53	49.70	-3	42	-7.01%
2022/04/22	1	50.70	0	0.00	50.70	1	42	2.35%
2022/04/20	0	0.00	3	51.80	51.30	-3	44	-6.81%
2022/04/19	1	51.20	0	0.00	51.20	1	45	2.22%
2022/04/18	1	51.00	3	50.90	51.00	-2	48	-4.15%
2022/04/15	2	51.00	1	51.20	51.00	1	52	1.91%
2022/04/14	0	0.00	7	51.29	51.90	-7	56	-12.38%
2022/04/13	0	0.00	10	51.41	52.20	-10	56	-17.55%
2022/04/12	1	51.50	2	51.40	51.10	-1	57	-1.74%
2022/04/11	0	0.00	4	51.18	51.50	-4	57	-6.92%
2022/04/08	0	0.00	1	51.40	51.40	-1	57	-1.73%
2022/03/30	0	0.00	3	51.90	52.00	-3	65	-4.60%
2022/03/28	0	0.00	1	51.40	51.10	-1	68	-1.46%
2022/03/25	3	51.20	1	51.70	51.70	2	69	2.88%
2022/03/22	1	51.70	0	0.00	51.70	1	74	1.35%
2022/03/18	1	50.90	1	51.00	51.00	0	78	0.00%
2022/03/17	0	0.00	2	51.30	50.90	-2	80	-2.47%
2022/03/16	0	0.00	1	51.10	50.50	-1	84	-1.18%
2022/03/15	0	0.00	6	51.35	50.50	-6	90	-6.65%
2022/03/14	0	0.00	1	51.90	51.90	-1	93	-1.07%
2022/03/11	0	0.00	2	51.70	51.40	-2	102	-1.96%
2022/03/10	7	51.44	1	51.70	51.70	6	108	5.55%
2022/03/09	1	50.80	1	50.80	50.50	0	109	0.00%
2022/03/08	9	50.50	2	50.85	50.50	7	113	6.17%
2022/03/07	2	52.10	12	51.99	52.10	-10	116	-8.62%
2022/03/04	1	53.90	2	53.90	53.90	-1	115	-0.87%
2022/03/03	0	0.00	2	54.70	54.60	-2	116	-1.71%
2022/03/01	6	54.28	1	54.70	54.70	5	119	4.17%
2022/02/25	3	53.57	4	54.03	53.60	-1	121	-0.82%
2022/02/24	0	0.00	4	54.33	54.00	-4	121	-3.28%
2022/02/23	0	0.00	3	54.90	54.70	-3	124	-2.41%
2022/02/22	0	0.00	4	54.05	54.30	-4	126	-3.15%
2022/02/21	4	55.10	2	55.90	55.90	2	128	1.56%
2022/02/18	7	54.90	2	55.50	55.50	5	127	3.91%
2022/02/17	5	54.86	4	55.10	54.80	1	128	0.78%
2022/02/16	0	0.00	1	55.60	54.30	-1	131	-0.76%
2022/02/15	0	0.00	5	55.00	54.30	-5	131	-3.80%
2022/02/14	4	53.60	2	54.00	53.90	2	131	1.52%
2022/02/11	0	0.00	1	55.60	55.60	-1	133	-0.75%
2022/02/10	3	55.70	0	0.00	55.40	3	134	2.23%
2022/02/09	3	55.87	4	55.95	56.00	-1	134	-0.74%
2022/02/08	8	55.63	3	56.63	55.50	5	134	3.72%
2022/02/07	3	54.87	1	54.90	55.20	2	134	1.49%
2022/01/26	2	53.60	9	53.37	53.40	-7	133	-5.24%
2022/01/25	0	0.00	1	53.50	53.10	-1	133	-0.75%
2022/01/24	7	54.03	7	54.34	54.00	0	134	0.00%
2022/01/21	5	55.58	1	55.90	55.00	4	134	2.97%
2022/01/20	3	56.03	2	56.80	56.00	1	134	0.74%
2022/01/19	1	56.00	3	56.57	56.70	-2	136	-1.47%
2022/01/18	3	56.00	0	0.00	56.00	3	136	2.20%
2022/01/17	4	55.75	1	55.80	55.80	3	137	2.18%
2022/01/14	4	54.93	13	55.15	55.50	-9	137	-6.55%
2022/01/13	0	0.00	7	56.51	56.50	-7	136	-5.12%
2022/01/12	10	56.49	6	56.12	56.50	4	136	2.92%
2022/01/11	9	55.50	11	55.81	55.20	-2	136	-1.47%
2022/01/10	21	56.85	5	57.58	56.00	16	133	12.01%
2022/01/07	7	60.01	15	58.81	58.20	-8	129	-6.19%
2022/01/06	3	60.50	3	60.37	60.30	0	124	0.00%
2022/01/05	1	60.70	3	60.57	60.50	-2	124	-1.60%
2022/01/04	1	60.50	3	60.63	60.60	-2	123	-1.61%
2022/01/03	13	60.41	8	60.11	60.40	5	124	4.02%
2021/12/30	5	60.28	1	60.20	60.20	4	123	3.23%
2021/12/29	6	60.37	1	60.70	60.70	5	123	4.06%
2021/12/28	3	61.03	2	61.00	60.70	1	123	0.81%
2021/12/27	16	60.30	1	60.20	60.20	15	123	12.11%
2021/12/24	0	0.00	10	61.41	61.20	-10	124	-8.04%
2021/12/23	14	61.85	3	61.53	61.70	11	122	9.00%
2021/12/22	0	0.00	8	61.06	60.70	-8	119	-6.69%
2021/12/21	1	60.80	7	61.06	60.60	-6	119	-5.02%
2021/12/20	17	60.35	4	61.05	61.00	13	119	10.89%
2021/12/17	9	59.18	8	59.14	59.30	1	117	0.85%
2021/12/16	6	59.20	1	60.00	59.20	5	116	4.30%
2021/12/15	27	59.47	4	60.00	59.80	23	116	19.74%
2021/12/14	3	59.07	21	59.94	58.70	-18	115	-15.62%
2021/12/13	10	61.30	6	61.10	60.90	4	112	3.55%
2021/12/10	12	61.37	35	61.83	60.90	-23	111	-20.54%
2021/12/09	24	60.76	8	61.36	61.50	16	108	14.73%
2021/12/08	17	60.53	5	60.48	60.10	12	104	11.52%
2021/12/07	17	59.94	31	59.89	59.70	-14	104	-13.34%
2021/12/06	4	58.20	21	59.40	59.50	-17	100	-16.91%
2021/12/03	8.5	57.84	3	57.87	57.70	5.5	95	5.74%
2021/12/02	6	56.87	17	57.14	56.90	-11	94	-11.59%
2021/12/01	10	55.19	4	56.10	56.10	6	92	6.52%
2021/11/30	5	54.48	2	54.80	54.80	3	89	3.36%
2021/11/29	25	53.72	18	52.56	54.00	7	88	7.89%
2021/11/26	4	53.18	11	53.61	53.30	-7	87	-8.02%
2021/11/25	3	53.70	2	53.60	53.60	1	86	1.15%
2021/11/24	3	53.63	2	53.30	53.50	1	86	1.16%
2021/11/23	1	53.20	1	53.50	52.80	0	85	0.00%
2021/11/22	11	52.83	7	53.64	53.60	4	85	4.69%
2021/11/19	16	52.69	1	52.40	52.40	15	84	17.86%
2021/11/17	9	51.81	2	51.85	52.20	7	82	8.48%
2021/11/16	0	0.00	8	52.15	52.00	-8	82	-9.68%
2021/11/15	9	51.53	5	51.98	52.00	4	84	4.73%
2021/11/12	1	50.40	4	50.16	50.40	-3	82	-3.63%
2021/11/11	6	49.81	4	50.20	49.95	2	83	2.39%
2021/11/10	10	50.56	16	50.71	50.50	-6	87	-6.87%
2021/11/09	3	47.65	1	48.00	48.00	2	84	2.37%
2021/11/08	0	0.00	3	47.82	47.85	-3	84	-3.56%
2021/11/05	2	47.95	1	47.95	48.00	1	86	1.16%
2021/11/04	3	48.03	1	48.25	47.35	2	88	2.27%
2021/11/03	7	48.04	1	47.95	47.95	6	90	6.64%
2021/11/02	0	0.00	8	48.48	47.70	-8	93	-8.55%
2021/11/01	1	48.00	1	48.05	48.00	0	100	0.00%
2021/10/29	4	47.43	7	47.93	48.05	-3	116	-2.57%
2021/10/28	3	46.40	1	46.65	46.65	2	115	1.73%
2021/10/27	4	45.81	0	0.00	46.00	4	117	3.41%
2021/10/26	0	0.00	2	46.93	46.60	-2	116	-1.72%
2021/10/22	0	0.00	7	47.02	47.20	-7	119	-5.88%
2021/10/21	0	0.00	10	47.37	47.25	-10	122	-8.18%
2021/10/20	1	47.60	1	47.50	47.50	0	124	0.00%
2021/10/19	12	47.11	0	0.00	47.35	12	126	9.52%
2021/10/18	7	46.85	2	47.65	47.00	5	127	3.92%
2021/10/15	3	47.53	3	47.53	47.70	0	129	0.00%
2021/10/13	2	48.03	13	48.00	48.00	-11	137	-7.98%
2021/10/12	1	48.15	3	48.47	48.40	-2	147	-1.36%
2021/10/08	6	49.00	4	48.38	48.40	2	149	1.34%
2021/10/07	3	47.82	4	47.73	48.40	-1	152	-0.66%
2021/10/06	4	46.65	2	46.93	46.95	2	157	1.27%
2021/10/05	5	46.20	3	45.77	46.90	2	160	1.25%
2021/10/04	13	46.82	27	47.06	46.70	-14	163	-8.58%
2021/10/01	4	48.39	35	48.17	47.90	-31	164	-18.88%
2021/09/30	1	48.90	2	50.15	49.65	-1	168	-0.59%
2021/09/29	1	49.45	4	49.66	49.40	-3	170	-1.76%
2021/09/28	1	50.50	0	0.00	50.20	1	174	0.57%
2021/09/27	2	51.05	1	51.50	51.50	1	175	0.57%
2021/09/24	1	51.60	4	51.60	51.60	-3	179	-1.67%
2021/09/22	3	50.03	5	50.10	49.50	-2	182	-1.10%
2021/09/17	1	51.00	0	0.00	51.30	1	182	0.55%
2021/09/16	0	0.00	5	51.98	51.30	-5	183	-2.72%
2021/09/15	2	52.50	2	51.90	51.90	0	184	0.00%
2021/09/14	0	0.00	1	52.60	52.90	-1	186	-0.54%
2021/09/13	0	0.00	3	53.40	53.10	-3	187	-1.60%
2021/09/10	10	52.93	10	52.90	53.20	0	189	0.00%
2021/09/09	38	49.94	13	51.16	51.00	25	188	13.28%
2021/09/08	4	48.00	11	47.92	48.05	-7	187	-3.73%
2021/09/07	2	47.10	15	48.07	47.65	-13	189	-6.87%
2021/09/06	2	48.70	6	49.07	48.90	-4	190	-2.10%
2021/09/03	6	49.38	2	49.73	49.35	4	191	2.09%
2021/09/02	3	49.87	2	50.00	49.85	1	192	0.52%
2021/09/01	4	49.75	0	0.00	49.60	4	195	2.05%
2021/08/31	10	49.34	3	49.57	49.35	7	205	3.40%
2021/08/30	6	49.95	1	49.80	49.80	5	206	2.42%
2021/08/27	4	50.00	1	50.40	49.90	3	209	1.43%
2021/08/26	3	50.13	3	49.88	49.80	0	211	0.00%
2021/08/25	10	50.02	1	50.20	49.90	9	213	4.21%
2021/08/24	1	51.20	10	49.89	49.50	-9	217	-4.14%
2021/08/23	0	0.00	2	51.80	51.10	-2	221	-0.90%
2021/08/20	2	50.40	10	50.91	50.50	-8	228	-3.51%
2021/08/19	2	55.05	22	54.51	54.60	-20	228	-8.76%
2021/08/18	4	54.80	2	55.10	55.50	2	227	0.88%
2021/08/17	0	0.00	2	56.20	55.50	-2	231	-0.86%
2021/08/16	17	56.41	7	56.97	56.60	10	233	4.29%
2021/08/13	0	0.00	3	58.87	58.30	-3	234	-1.28%
2021/08/12	4	59.00	0	0.00	59.10	4	237	1.68%
2021/08/11	15	58.66	4	59.40	58.60	11	243	4.51%
2021/08/10	0	0.00	5	60.40	59.50	-5	250	-2.00%
2021/08/09	18	60.42	0	0.00	60.10	18	262	6.86%
2021/08/06	2	61.30	23	61.98	61.30	-21	272	-7.72%
2021/08/05	4	62.60	29	63.40	62.80	-25	281	-8.89%
2021/08/04	41	63.20	30	63.43	64.10	11	291	3.78%
2021/08/02	24	59.02	4	59.23	59.20	20	308	6.47%
2021/07/30	0	0.00	9	58.72	58.80	-9	318	-2.83%
2021/07/29	0	0.00	6	58.95	59.30	-6	325	-1.84%
2021/07/28	11	57.95	7	58.54	58.90	4	337	1.18%
2021/07/27	3	60.97	9	60.74	59.90	-6	355	-1.69%
2021/07/26	7	60.93	6	60.97	60.80	1	369	0.27%
2021/07/23	4	60.65	4	60.28	60.50	0	382	0.00%
2021/07/22	18	59.99	7	59.44	59.10	11	390	2.82%
2021/07/21	2	59.10	7	58.91	58.50	-5	396	-1.26%
2021/07/20	10	60.29	6	60.08	59.60	4	404	0.99%
2021/07/19	1	62.00	21	61.31	60.80	-20	410	-4.87%
2021/07/16	49	60.31	20	61.44	61.20	29	417	6.94%
2021/07/15	6	57.60	3	57.60	57.70	3	416	0.72%
2021/07/14	12	57.00	19	57.05	57.00	-7	421	-1.66%
2021/07/13	9	58.73	38	58.36	58.00	-29	428	-6.77%
2021/07/12	10	58.60	38	58.67	58.00	-28	429	-6.52%
2021/07/09	0	0.00	17	58.74	58.60	-17	431	-3.94%
2021/07/08	0	0.00	18	59.57	59.40	-18	447	-4.02%
2021/07/07	1	60.50	43	59.74	59.50	-42	464	-9.04%
2021/07/06	2	60.90	18	61.19	60.90	-16	478	-3.34%
2021/07/05	43	61.51	6	61.42	62.00	37	505	7.32%
2021/07/02	9	60.61	2	60.40	60.40	7	553	1.26%
2021/07/01	1	60.70	25	60.06	59.50	-24	640	-3.75%
2021/06/30	3	61.33	5	60.98	60.70	-2	657	-0.30%
2021/06/29	2.4	60.67	15	60.94	60.80	-12.6	695	-1.81%
2021/06/28	6	61.45	4	61.75	61.80	2	736	0.27%
2021/06/25	9	61.68	5	61.98	61.70	4	744	0.54%
2021/06/24	7	61.99	3	61.83	62.00	4	750	0.53%
2021/06/23	57	62.05	6	61.25	62.40	51	754	6.76%
2021/06/22	4	60.70	9	60.68	60.30	-5	763	-0.66%
2021/06/21	5	60.22	14	60.21	59.90	-9	778	-1.16%
2021/06/18	1	61.60	11	61.73	61.60	-10	799	-1.25%
2021/06/17	26	60.69	31	60.77	61.60	-5	809	-0.62%
2021/06/16	6	60.78	19	60.57	60.20	-13	830	-1.57%
2021/06/15	18	61.34	4	60.78	61.20	14	842	1.66%
2021/06/11	1	61.00	19	61.83	61.00	-18	856	-2.10%
2021/06/10	4	62.03	24	61.98	61.90	-20	886	-2.26%
2021/06/09	35	62.30	7	61.63	61.80	28	955	2.93%
2021/06/08	9	62.23	70	62.78	62.10	-61	993	-6.14%
2021/06/07	15	64.28	12	65.34	65.90	3	1,011	0.30%
2021/06/04	2	66.45	42	66.00	65.20	-40	1,040	-3.84%
2021/06/03	18	67.06	10	67.19	67.00	8	1,086	0.74%
2021/06/02	19	66.40	20	67.63	67.20	-1	1,131	-0.09%
2021/06/01	21	68.70	26	68.45	68.40	-5	1,199	-0.42%
2021/05/31	68	68.01	7	66.93	67.60	61	1,347	4.53%
2021/05/28	17	67.18	98	66.72	66.50	-81	1,618	-5.00%
2021/05/27	4	65.08	15	65.08	65.50	-11	1,924	-0.57%
2021/05/26	8	65.25	9	65.32	65.20	-1	2,129	-0.05%
2021/05/25	6	65.50	11	65.08	65.10	-5	2,197	-0.23%
2021/05/24	18	63.82	3	64.10	64.40	15	2,336	0.64%
2021/05/21	7	64.00	37	63.64	63.40	-30	2,426	-1.24%
2021/05/20	25	61.71	11	61.44	62.40	14	2,524	0.55%
2021/05/19	54	60.57	3	61.10	60.60	51	2,565	1.99%
2021/05/18	114	58.81	14	58.30	60.20	100	2,626	3.81%	大買/
2021/05/17	92	57.59	72	55.47	54.80	20	2,632	0.76%
2021/05/14	39	62.06	155	63.15	60.60	-116	2,631	-4.41%	大賣/鉅額交易
2021/05/13	126	62.00	64	61.05	63.00	62	2,658	2.33%	大買/
2021/05/12	146	60.62	88	59.69	59.20	58	2,682	2.16%	大買/
2021/05/11	12	65.84	29	64.66	63.10	-17	2,687	-0.63%
2021/05/10	10	72.97	100	71.44	70.10	-90	2,711	-3.32%
2021/05/07	113	71.16	32	70.10	72.60	81	2,894	2.80%	大買/
2021/05/06	31.1	69.11	60	69.11	68.20	-28.9	2,917	-0.99%
2021/05/05	90	70.53	73	70.16	69.20	17	2,953	0.58%
2021/05/04	147	69.07	68	69.67	69.10	79	3,075	2.57%	大買/
2021/05/03	69	74.46	25	75.94	73.30	44	3,130	1.41%
2021/04/29	99	79.58	100	79.57	78.20	-1	3,133	-0.03%
2021/04/28	24	80.97	72	81.25	80.50	-48	3,204	-1.50%
2021/04/27	11	83.22	7	84.19	82.60	4	3,208	0.12%
2021/04/26	29	82.73	0	0.00	84.90	29	3,207	0.90%
2021/04/23	87	81.33	49	81.20	80.80	38	3,204	1.19%
2021/04/22	31	82.64	31	82.91	81.00	0	3,201	0.00%
2021/04/21	20	85.75	10	85.83	85.20	10	3,198	0.31%
2021/04/20	24	86.47	22	87.36	86.50	2	3,193	0.06%
2021/04/19	15.2	87.73	21	88.00	86.50	-5.8	3,195	-0.18%
2021/04/16	22	90.22	16	90.24	89.40	6	3,192	0.19%
2021/04/15	11	89.32	36	89.26	89.70	-25	3,214	-0.78%
2021/04/14	83.3	87.46	52	88.72	88.40	31.3	3,216	0.97%
2021/04/13	60	91.68	66	91.77	90.50	-6	3,201	-0.19%
2021/04/12	56	95.05	61	96.01	92.70	-5	3,185	-0.16%
2021/04/09	59	97.24	91	98.00	96.20	-32	3,169	-1.01%
2021/04/08	139	102.73	115	102.38	99.10	24	3,143	0.76%	大買/大賣/
2021/04/07	94.1	101.61	70	105.76	102.50	24.1	3,095	0.78%
2021/04/06	35	99.00	58	98.67	98.50	-23	3,012	-0.76%
2021/04/01	74	98.61	95	98.67	97.20	-21	2,997	-0.70%
2021/03/31	57	96.57	56	96.38	97.90	1	2,961	0.03%
2021/03/30	0	0.00	15	92.48	92.20	-15	2,921	-0.51%
2021/03/29	33	92.92	0	0.00	92.60	33	2,915	1.13%
2021/03/26	11	92.59	16	92.11	92.60	-5	2,910	-0.17%
2021/03/25	1	92.00	42	92.95	91.40	-41	2,910	-1.41%
2021/03/24	61	91.94	4	93.68	93.80	57	2,899	1.97%
2021/03/23	37	90.12	77	91.43	89.50	-40	2,887	-1.39%
2021/03/22	41	94.29	9	94.06	93.50	32	2,865	1.12%
2021/03/19	5	94.78	5	94.52	93.30	0	2,860	0.00%
2021/03/18	12	97.78	11	97.22	96.90	1	2,839	0.04%
2021/03/17	5	97.18	4	97.88	96.90	1	2,838	0.04%
2021/03/16	49	99.40	51	99.35	96.90	-2	2,833	-0.07%
2021/03/15	27	100.07	2	101.00	98.40	25	2,849	0.88%
2021/03/12	2	96.40	34	95.32	98.20	-32	2,791	-1.15%
2021/03/11	40	95.22	23	94.64	94.90	17	2,756	0.62%
2021/03/10	21	93.50	0	0.00	93.00	21	2,734	0.77%
2021/03/09	2	93.75	10	93.12	96.30	-8	2,711	-0.30%
2021/03/08	0	0.00	53	97.67	93.00	-53	2,670	-1.98%
2021/03/05	5	99.58	57	97.48	96.60	-52	2,633	-1.97%
2021/03/04	17	102.37	89	104.33	98.30	-72	2,571	-2.80%
2021/03/03	228	105.16	57	108.74	104.00	171	2,430	7.03%	大買/鉅額交易
2021/03/02	61	110.57	41	113.29	104.00	20	2,197	0.91%
2021/02/26	20	103.75	59	106.44	111.50	-39	1,941	-2.01%
2021/02/25	26	97.16	38	97.31	101.50	-12	1,760	-0.68%
2021/02/24	22	101.51	116	98.60	92.40	-94	1,693	-5.55%	大賣/
2021/02/23	57	97.75	112	97.81	100.50	-55	1,555	-3.54%	大賣/
2021/02/22	106	89.20	38	85.47	91.80	68	1,467	4.63%	大買/
2021/02/19	37	82.48	31	80.89	83.50	6	1,368	0.44%
2021/02/18	115	80.43	18	81.28	83.70	97	1,327	7.31%	大買/
2021/02/17	15	76.60	11	76.45	76.80	4	1,267	0.32%
2021/02/05	19	75.51	21	76.00	74.90	-2	1,256	-0.16%
2021/02/04	32	76.79	13	75.38	76.00	19	1,254	1.52%
2021/02/03	16	74.29	8	74.41	75.00	8	1,229	0.65%
2021/02/02	1	71.90	0	0.00	71.00	1	1,212	0.08%
2021/02/01	3	73.90	107	75.12	72.00	-104	1,197	-8.68%	大賣/鉅額交易
2021/01/29	733	86.03	639	85.90	76.00	94	1,161	8.09%	大買/大賣/
2021/01/28	4	76.90	3	78.67	78.50	1	972	0.10%
2021/01/27	5	77.68	33	77.23	77.10	-28	949	-2.95%
2021/01/26	28	79.55	118	79.05	75.80	-90	911	-9.87%	大賣/
2021/01/25	74	75.11	4	74.90	79.20	70	785	8.91%
2021/01/22	32	72.27	1	71.90	72.00	31	727	4.26%
2021/01/21	30	74.37	14	72.62	72.00	16	721	2.22%
2021/01/20	2	70.80	1	71.60	70.30	1	664	0.15%
2021/01/19	2	69.60	0	0.00	71.10	2	664	0.30%
2021/01/18	0	0.00	5	70.46	69.60	-5	669	-0.75%
2021/01/15	1	71.10	25	71.35	70.80	-24	705	-3.40%
2021/01/14	16	72.91	2	72.25	72.40	14	709	1.97%
2021/01/13	14	71.71	1	71.80	71.80	13	727	1.79%
2021/01/12	0	0.00	14	72.15	70.60	-14	730	-1.92%
2021/01/11	13	72.59	2	72.85	72.50	11	729	1.51%
2021/01/08	7	73.19	20	74.02	72.20	-13	734	-1.77%
2021/01/07	10	71.61	4	71.70	72.00	6	724	0.83%
2021/01/06	2	70.05	2	71.60	70.00	0	754	0.00%
2021/01/05	2	70.90	0	0.00	71.40	2	768	0.26%
2021/01/04	2	70.75	0	0.00	71.30	2	787	0.25%
2020/12/29	0	0.00	2	72.05	70.80	-2	800	-0.25%
2020/12/28	0	0.00	1	71.60	72.40	-1	799	-0.13%
2020/12/24	0	0.00	1	70.40	70.00	-1	798	-0.13%
2020/12/18	1	69.60	1	70.00	69.60	0	828	0.00%
2020/12/17	2	69.95	4	69.90	69.80	-2	835	-0.24%
2020/12/16	3	70.40	1	69.90	70.30	2	836	0.24%
2020/12/15	1	70.30	7	70.90	69.80	-6	844	-0.71%
2020/12/14	5	71.52	0	0.00	71.30	5	842	0.59%
2020/12/10	1	72.80	1	72.50	72.50	0	844	0.00%
2020/12/09	9	74.99	21	74.75	73.60	-12	843	-1.42%
2020/12/08	13	73.12	3	73.10	73.00	10	809	1.24%
2020/12/07	0	0.00	5	71.74	71.50	-5	821	-0.61%
2020/12/04	4	71.93	0	0.00	72.30	4	831	0.48%
2020/12/03	1	71.50	1	72.70	71.60	0	840	0.00%
2020/12/02	0	0.00	4	72.05	72.60	-4	869	-0.46%
2020/12/01	5	72.46	2	73.05	71.60	3	906	0.33%
2020/11/30	2	73.90	0	0.00	73.20	2	947	0.21%
2020/11/27	2	73.40	1	74.10	73.70	1	1,054	0.09%
2020/11/26	6	74.85	2	75.15	74.00	4	1,127	0.35%
2020/11/25	8	73.13	6	73.13	73.80	2	1,209	0.17%
2020/11/24	5	70.00	16	70.85	71.00	-11	1,211	-0.91%
2020/11/23	7	68.33	1	68.60	68.00	6	1,283	0.47%
2020/11/20	4	67.88	2	68.60	67.70	2	1,489	0.13%
2020/11/19	3	68.50	0	0.00	68.10	3	1,557	0.19%
2020/11/18	4	68.15	1	68.80	68.00	3	1,573	0.19%
2020/11/17	0	0.00	1	68.80	68.90	-1	1,604	-0.06%
2020/11/16	2	67.90	2	69.90	67.90	0	1,683	0.00%
2020/11/13	1	68.90	2	69.10	68.90	-1	1,784	-0.06%
2020/11/12	2	68.95	0	0.00	68.70	2	1,841	0.11%
2020/11/11	0	0.00	2	67.25	67.30	-2	1,948	-0.10%
2020/11/10	0	0.00	19	70.99	68.40	-19	1,956	-0.97%
2020/11/09	20	71.69	0	0.00	71.40	20	1,964	1.02%
2020/11/06	5	71.82	25	71.67	71.00	-20	1,984	-1.01%
2020/11/05	25	71.03	0	0.00	70.60	25	2,045	1.22%
2020/11/04	1	71.40	48	71.04	70.60	-47	2,101	-2.24%
2020/11/03	38	70.50	2	70.25	70.70	36	2,162	1.66%
2020/11/02	10	70.03	1	70.40	70.00	9	2,166	0.42%
2020/10/30	1	69.90	3	73.57	69.90	-2	2,187	-0.09%
2020/10/29	3	72.87	0	0.00	73.90	3	2,174	0.14%
2020/10/28	3	74.93	10	75.83	73.30	-7	2,166	-0.32%
2020/10/27	8	73.75	13	72.93	74.90	-5	2,144	-0.23%
2020/10/26	14	72.54	5	71.90	73.00	9	2,145	0.42%
2020/10/23	1	72.80	2	74.20	72.40	-1	2,155	-0.05%
2020/10/21	7	72.77	35	72.87	73.50	-28	2,150	-1.30%
2020/10/20	20	71.52	2	71.30	72.00	18	2,146	0.84%
2020/10/19	13	70.60	1	71.00	71.00	12	2,163	0.55%
2020/10/16	2	69.80	1	70.50	70.50	1	2,247	0.04%
2020/10/15	1	71.30	14	72.09	71.50	-13	2,286	-0.57%
2020/10/14	5	69.88	11	72.49	73.00	-6	2,291	-0.26%
2020/10/13	16	68.94	11	69.02	69.50	5	2,267	0.22%
2020/10/12	7	69.33	62	68.48	67.50	-55	2,262	-2.43%
2020/10/08	4	65.08	18	66.85	67.10	-14	2,260	-0.62%
2020/10/07	7	63.71	0	0.00	64.40	7	2,265	0.31%
2020/10/06	6	63.45	1	63.00	63.60	5	2,282	0.22%
2020/10/05	2	62.20	0	0.00	63.00	2	2,299	0.09%
2020/09/30	23	61.29	0	0.00	62.00	23	2,341	0.98%
2020/09/29	3	60.37	4	61.10	60.20	-1	2,375	-0.04%
2020/09/28	33	61.84	3	60.13	61.00	30	2,419	1.24%
2020/09/25	15	59.42	5	60.20	59.90	10	2,455	0.41%
2020/09/24	0	0.00	2	64.30	63.00	-2	2,481	-0.08%
2020/09/22	1	64.60	0	0.00	64.50	1	2,529	0.04%
2020/09/17	1	67.30	1	67.90	67.30	0	2,533	0.00%
2020/09/15	6	67.77	15	67.14	66.20	-9	2,520	-0.36%
2020/09/14	11	67.38	2	66.40	67.10	9	2,511	0.36%
2020/09/11	2	65.75	4	65.70	65.70	-2	2,501	-0.08%
2020/09/10	3	67.30	7	69.80	67.80	-4	2,485	-0.16%
2020/09/09	24	66.91	70	67.40	69.30	-46	2,460	-1.87%
2020/09/08	1	66.00	33	66.45	66.50	-32	2,446	-1.31%
2020/09/07	45	65.76	6	67.70	65.70	39	2,433	1.60%
2020/09/04	52	69.36	62	70.81	70.40	-10	2,397	-0.42%
2020/09/03	12	72.05	50	73.50	70.50	-38	2,354	-1.61%
2020/09/02	21	74.87	4	74.28	72.50	17	2,307	0.74%
2020/09/01	7	78.53	6	77.53	80.00	1	2,192	0.05%
2020/08/31	48	79.91	1	78.50	79.00	47	2,109	2.23%
2020/08/28	13	72.56	11	74.15	74.50	2	1,985	0.10%
2020/08/27	57	74.81	11	73.11	72.80	46	1,927	2.39%
2020/08/26	27	74.93	29	75.27	74.30	-2	1,831	-0.11%
2020/08/25	36	67.92	40	67.73	69.30	-4	1,622	-0.25%
2020/08/24	4	62.53	9	62.68	63.00	-5	1,547	-0.32%
2020/08/21	53	64.09	48	63.55	63.40	5	1,530	0.33%
2020/08/20	47	62.69	53	63.15	61.40	-6	1,495	-0.40%
2020/08/19	22	67.78	10	66.91	66.90	12	1,413	0.85%
2020/08/18	15	65.17	11	65.69	65.70	4	1,306	0.31%
2020/08/17	8	67.34	59	66.10	68.20	-51	1,248	-4.08%
2020/08/14	49	61.47	2	61.00	62.00	47	1,132	4.15%
2020/08/13	4	61.73	104	61.73	60.80	-100	1,111	-9.00%	大賣/
2020/08/12	23	58.63	42	59.24	62.10	-19	1,082	-1.75%
2020/08/11	52	63.51	88	61.56	59.70	-36	1,055	-3.41%
2020/08/10	18	61.37	103	63.21	61.20	-85	985	-8.63%	大賣/
2020/08/07	47	61.16	74	59.77	62.30	-27	927	-2.91%
2020/08/06	20	56.27	43	56.41	56.70	-23	856	-2.69%
2020/08/05	24	56.69	96	56.95	56.10	-72	850	-8.46%
2020/08/04	6	53.93	5	54.22	54.10	1	842	0.12%
2020/08/03	32	53.35	8	52.90	54.00	24	838	2.86%
2020/07/31	5	54.24	33	53.64	54.00	-28	834	-3.36%
2020/07/30	0	0.00	66	54.16	54.50	-66	829	-7.96%
2020/07/29	73	52.55	15	53.75	53.00	58	822	7.05%
2020/07/28	142	50.08	10	50.12	50.70	132	813	16.24%	大買/鉅額交易
2020/07/27	97	52.04	6	56.28	51.00	91	793	11.47%
2020/07/24	10	56.33	70	57.88	56.40	-60	767	-7.82%
2020/07/23	26	56.88	11	57.09	58.00	15	744	2.02%
2020/07/22	100	63.11	18	61.14	56.00	82	719	11.40%
2020/07/21	5	63.86	90	61.95	60.60	-85	628	-13.52%
2020/07/20	50	60.31	6	60.92	60.60	44	578	7.61%
2020/07/17	2	56.50	13	58.79	58.50	-11	556	-1.98%
2020/07/16	13	58.95	5	59.52	60.70	8	542	1.47%
2020/07/15	20	59.95	16	62.85	59.40	4	530	0.75%
2020/07/14	15	61.72	14	61.92	61.80	1	511	0.20%
2020/07/13	2	62.50	15	61.81	61.10	-13	491	-2.65%
2020/07/10	99	56.76	0	0.00	58.20	99	469	21.08%
2020/07/09	15	61.04	44	65.42	59.00	-29	451	-6.42%
2020/07/08	1	62.00	2	59.95	63.20	-1	404	-0.25%
2020/07/07	55	57.31	7	60.67	57.50	48	364	13.15%
2020/07/06	48	57.73	56	56.78	58.50	-8	318	-2.51%
2020/07/03	68	52.66	62	51.59	53.20	6	274	2.18%
2020/07/02	3	47.07	3	47.57	48.40	0	230	0.00%
2020/07/01	1	41.50	5	42.74	44.00	-4	196	-2.04%
2020/06/30	4	39.65	0	0.00	40.00	4	166	2.41%
2020/06/29	0	0.00	2	36.50	36.40	-2	140	-1.42%
2020/06/24	2	36.23	0	0.00	36.50	2	138	1.44%
2020/06/23	0	0.00	4	36.06	36.00	-4	138	-2.89%
2020/06/22	0	0.00	4	36.53	36.40	-4	138	-2.89%
2020/06/19	0	0.00	3	36.23	36.25	-3	140	-2.14%
2020/06/18	1	36.05	0	0.00	36.05	1	141	0.71%
2020/06/17	3	36.05	1	35.95	35.75	2	141	1.41%
2020/06/16	5	35.93	3	35.58	36.20	2	142	1.40%
2020/06/15	5	35.39	5	35.24	34.75	0	145	0.00%
2020/06/12	3	35.38	6	35.60	35.50	-3	144	-2.07%
2020/06/11	0	0.00	3	37.03	36.80	-3	142	-2.10%
2020/06/10	2	37.08	0	0.00	37.30	2	142	1.41%
2020/06/09	0	0.00	6	37.67	37.40	-6	144	-4.15%
2020/06/08	3	36.28	0	0.00	36.00	3	143	2.09%
2020/06/05	4	36.58	1	37.05	36.55	3	141	2.12%
2020/06/04	0	0.00	1	36.80	36.80	-1	140	-0.71%
2020/06/03	1	38.05	4	37.38	36.90	-3	142	-2.11%
2020/06/02	7	35.67	0	0.00	36.05	7	139	5.01%
2020/06/01	3	35.52	0	0.00	35.50	3	138	2.16%
2020/05/29	5	35.33	0	0.00	35.35	5	139	3.59%
2020/05/28	3	35.75	1	35.90	35.05	2	139	1.43%
2020/05/27	10	34.39	0	0.00	35.00	10	135	7.36%
2020/05/26	12	34.33	0	0.00	34.25	12	135	8.83%
2020/05/25	5	33.97	2	33.85	34.50	3	135	2.22%
2020/05/22	5	34.76	4	34.65	34.30	1	136	0.73%
2020/05/21	4	34.95	1	34.85	34.80	3	140	2.13%
2020/05/20	9	34.18	2	34.48	34.50	7	139	5.01%
2020/05/18	1	33.40	0	0.00	33.40	1	138	0.72%
2020/05/13	1	35.35	1	35.60	34.90	0	134	0.00%
2020/05/12	2	35.45	2	34.73	35.30	0	133	0.00%
2020/05/11	5	36.85	3	35.00	35.00	2	129	1.54%
2020/05/05	0	0.00	5	35.08	34.50	-5	105	-4.72%
2020/04/21	1	27.00	0	0.00	26.75	1	88	1.14%
2020/04/17	3	27.50	0	0.00	27.30	3	84	3.53%
2020/03/23	0	0.00	3	22.02	24.60	-3	78	-3.84%
2020/03/13	3	26.33	0	0.00	27.75	3	77	3.87%
2020/03/12	2	29.15	0	0.00	28.75	2	75	2.66%
2020/03/09	2	32.00	0	0.00	31.55	2	74	2.70%
2020/03/04	2	33.00	0	0.00	33.30	2	101	1.98%
2020/02/24	6	34.98	0	0.00	35.00	6	128	4.67%
2020/02/18	0	0.00	2	32.40	32.75	-2	123	-1.62%
2020/02/12	1	32.00	0	0.00	32.00	1	125	0.80%
2020/02/07	1	33.00	0	0.00	32.60	1	125	0.80%
2020/02/05	1	33.50	0	0.00	33.25	1	125	0.80%
2020/01/09	1	39.05	0	0.00	39.05	1	121	0.83%
2020/01/08	1	38.35	0	0.00	38.75	1	121	0.82%
2019/12/10	0	0.00	1	40.50	40.85	-1	141	-0.71%
2019/11/26	0	0.00	1	39.20	39.20	-1	90	-1.10%
2019/11/04	1	37.60	0	0.00	37.60	1	92	1.09%
2019/10/29	1	36.90	0	0.00	36.85	1	90	1.10%
2019/10/22	1	36.90	0	0.00	37.00	1	92	1.08%
2019/10/14	2	37.03	0	0.00	37.10	2	93	2.15%
2019/09/27	0	0.00	1	38.70	38.70	-1	91	-1.09%
2019/09/24	0	0.00	1	40.80	39.30	-1	93	-1.07%
2019/09/17	1	38.40	0	0.00	38.40	1	89	1.12%
2019/09/12	1	39.40	0	0.00	39.40	1	93	1.07%
2019/09/10	1	37.60	1	37.50	38.40	0	83	0.00%
2019/08/05	0	0.00	1	36.00	36.00	-1	91	-1.09%
2019/06/25	0	0.00	8	38.84	38.30	-8	212	-3.76%
2019/06/24	0	0.00	6	38.97	38.85	-6	221	-2.71%
2019/06/18	0	0.00	5	35.38	35.00	-5	316	-1.58%
2019/06/17	0	0.00	1	35.60	35.50	-1	327	-0.31%
2019/06/14	0	0.00	1	35.55	35.40	-1	329	-0.30%
2019/06/13	0	0.00	1	35.55	35.60	-1	332	-0.30%
2019/06/10	0	0.00	1	36.10	36.00	-1	332	-0.30%
2019/06/06	0	0.00	1	36.25	35.85	-1	333	-0.30%
2019/06/05	0	0.00	2	36.90	36.25	-2	334	-0.60%
2019/06/04	0	0.00	6	36.59	36.50	-6	335	-1.79%
2019/06/03	0	0.00	5	36.73	36.70	-5	338	-1.48%
2019/05/30	1	36.20	0	0.00	36.35	1	341	0.29%
2019/05/29	1	36.20	0	0.00	36.25	1	345	0.29%
2019/05/28	6	36.22	0	0.00	36.25	6	351	1.71%
2019/05/27	2	36.10	0	0.00	36.10	2	353	0.57%
2019/05/24	5	35.36	0	0.00	35.80	5	361	1.38%
2019/05/23	2	36.20	1	36.95	35.70	1	366	0.27%
2019/05/22	3	38.08	0	0.00	38.00	3	369	0.81%
2019/05/21	3	38.25	2	38.15	38.45	1	374	0.27%
2019/05/17	1	39.10	0	0.00	38.70	1	376	0.27%
2019/05/16	2	39.28	0	0.00	39.30	2	378	0.53%
2019/05/15	3	39.30	0	0.00	39.40	3	383	0.78%
2019/05/14	6	38.53	0	0.00	38.95	6	396	1.52%
2019/05/13	2	40.85	0	0.00	40.65	2	411	0.49%
2019/05/10	2	40.98	0	0.00	40.80	2	425	0.47%
2019/05/09	1	40.60	0	0.00	40.50	1	429	0.23%
2019/04/23	0	0.00	3	47.08	46.55	-3	549	-0.55%
2019/04/22	2	47.90	0	0.00	48.10	2	558	0.36%
2019/04/16	10	49.40	15	49.64	49.25	-5	702	-0.71%
2019/04/15	5	49.61	0	0.00	50.20	5	730	0.68%
2019/04/10	0	0.00	21	48.79	48.70	-21	719	-2.92%
2019/04/09	2	50.00	11	49.95	50.60	-9	711	-1.26%
2019/04/08	0	0.00	7	49.57	49.30	-7	702	-1.00%
2019/04/03	7	49.23	12	49.70	49.30	-5	704	-0.71%
2019/04/02	17	49.50	2	49.25	49.50	15	706	2.12%
2019/04/01	27	48.72	2	48.65	48.40	25	709	3.53%
2019/03/28	1	51.20	6	52.77	50.90	-5	693	-0.72%
2019/03/27	6	51.48	0	0.00	51.50	6	681	0.88%
2019/03/26	4	52.93	15	52.21	51.00	-11	677	-1.62%
2019/03/25	9	50.22	2	50.60	50.60	7	648	1.08%
2019/03/22	3	50.83	0	0.00	51.00	3	639	0.47%
2019/03/21	11	50.55	10	50.55	51.20	1	625	0.16%
2019/03/19	2	44.93	0	0.00	44.80	2	583	0.34%
2019/03/18	0	0.00	1	44.50	44.55	-1	592	-0.17%
2019/03/15	3	44.28	0	0.00	44.20	3	597	0.50%
2019/03/07	0	0.00	1	44.60	44.50	-1	658	-0.15%
2019/03/06	0	0.00	1	45.45	45.10	-1	656	-0.15%
2019/03/05	0	0.00	8	45.34	45.00	-8	655	-1.22%
2019/03/04	9	44.35	0	0.00	45.70	9	654	1.37%
2019/02/25	0	0.00	1	45.50	45.05	-1	644	-0.16%
2019/02/21	2	48.40	3	47.47	47.10	-1	633	-0.16%
2019/02/20	1	46.65	0	0.00	47.50	1	625	0.16%
2019/02/13	0	0.00	1	47.65	47.60	-1	612	-0.16%
2019/02/12	3	48.87	6	49.58	47.55	-3	600	-0.50%
2019/02/11	13	47.17	9	48.31	48.65	4	581	0.69%
2019/01/28	0	0.00	7	46.24	45.45	-7	559	-1.25%
2019/01/25	0	0.00	16	46.84	46.30	-16	552	-2.89%
2019/01/24	2	46.28	12	46.86	46.40	-10	546	-1.83%
2019/01/23	0	0.00	15	47.03	46.90	-15	540	-2.78%
2019/01/22	9	46.79	0	0.00	45.85	9	529	1.70%
2019/01/21	20	46.06	2	46.00	45.50	18	517	3.48%
2019/01/18	24	48.98	10	48.21	47.50	14	501	2.79%
2019/01/17	2	49.15	7	51.07	49.15	-5	482	-1.04%
2019/01/16	0	0.00	40	49.54	49.65	-40	444	-9.00%
2019/01/15	0	0.00	8	49.71	49.90	-8	436	-1.83%
2019/01/14	8	49.85	2	51.00	50.40	6	422	1.42%
2019/01/11	24	50.02	0	0.00	51.00	24	406	5.91%
2019/01/10	7	48.93	1	48.00	48.50	6	365	1.64%
2019/01/09	30	48.00	17	47.78	48.70	13	332	3.91%
2019/01/08	3	44.27	9	45.13	44.55	-6	288	-2.08%
2019/01/07	17	43.67	14	43.46	44.35	3	258	1.16%
2019/01/04	0	0.00	7	40.21	40.35	-7	226	-3.09%
2019/01/03	0	0.00	9	40.58	40.50	-9	225	-3.98%
2019/01/02	2	41.55	2	40.45	40.60	0	226	0.00%
2018/12/28	1	41.35	0	0.00	41.50	1	225	0.44%
2018/12/27	1	41.45	5	41.75	41.10	-4	225	-1.77%
2018/12/26	0	0.00	15	41.33	40.50	-15	227	-6.59%
2018/12/25	1	42.85	19	42.16	42.10	-18	224	-8.02%
2018/12/24	3	40.82	4	42.90	43.70	-1	218	-0.46%
2018/12/21	4	40.36	0	0.00	40.90	4	205	1.95%
2018/12/20	8	41.03	0	0.00	40.45	8	204	3.91%
2018/12/19	10	40.22	0	0.00	41.75	10	201	4.96%
2018/12/18	1	40.00	1	40.25	39.90	0	195	0.00%
2018/12/17	10	40.88	7	41.91	41.55	3	190	1.57%
2018/12/14	0	0.00	11	42.02	41.65	-11	187	-5.85%
2018/12/13	26	42.35	0	0.00	43.50	26	183	14.20%
2018/12/12	26	41.28	0	0.00	41.35	26	174	14.94%
2018/12/11	3	41.52	0	0.00	41.25	3	167	1.79%
2018/12/06	1	42.00	2	41.20	42.50	-1	137	-0.73%
2018/12/05	2	41.40	1	39.80	41.00	1	118	0.84%
2018/12/04	1	37.20	0	0.00	38.45	1	98	1.02%
2018/10/17	0	0.00	1	34.35	34.35	-1	75	-1.33%
2018/07/26	0	0.00	16	29.90	29.80	-16	375	-4.26%
2018/07/23	16	33.00	0	0.00	32.60	16	402	3.97%
2018/07/10	0	0.00	1	31.75	31.60	-1	608	-0.16%
2018/07/05	0	0.00	1	35.50	35.50	-1	852	-0.12%
2018/07/02	0	0.00	1	42.00	38.00	-1	1,995	-0.05%