高技 (5439)-元大-鳳中券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.0
漲跌
▼1.0
漲幅
-1.05%
成交量
775張
產業
上櫃電子零組件類股
414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

高技 (5439)籌碼相關－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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
2024/05/31	2	94.20	0	0.00	94.00	2	3,129	0.06%
2024/05/29	4	97.05	1	96.80	96.60	3	3,292	0.09%
2024/05/28	2.1	97.34	1	98.20	97.60	1.1	3,288	0.03%
2024/05/27	1	94.80	0	0.00	95.70	1	3,270	0.03%
2024/05/24	1.1	94.39	0	0.00	94.70	1.1	3,270	0.03%
2024/05/23	0.1	94.90	0	0.00	93.30	0.1	3,282	0.00%
2024/05/17	1	93.80	0	0.00	94.30	1	3,353	0.03%
2024/05/16	1	94.70	0	0.00	94.00	1	3,376	0.03%
2024/05/15	1	95.10	0	0.00	94.20	1	3,394	0.03%
2024/05/09	2	95.40	1	98.10	95.30	1	3,506	0.03%
2024/05/08	1	95.00	0	0.00	96.90	1	3,509	0.03%
2024/05/07	5.1	92.23	3	93.67	94.40	2.1	3,475	0.06%
2024/05/06	0.1	94.00	1	95.10	93.50	-1	3,445	-0.03%
2024/05/03	2	99.95	0	0.00	97.00	2	3,448	0.06%
2024/05/02	4	98.78	0	0.00	99.40	4	3,485	0.11%
2024/04/29	1	102.50	0	0.00	104.50	1	3,437	0.03%
2024/04/25	2	109.00	0	0.00	107.00	2	3,463	0.06%
2024/04/24	14	109.71	0	0.00	110.00	14	3,469	0.40%
2024/04/23	1	106.50	0	0.00	107.00	1	3,525	0.03%
2024/04/22	0.1	109.00	2	109.00	106.00	-1.9	3,589	-0.05%
2024/04/18	0	0.00	1	111.00	112.00	-1	3,588	-0.03%
2024/04/16	1	109.00	1.1	111.00	109.50	-0.1	3,659	0.00%
2024/04/15	0	0.00	0.5	116.65	115.50	-0.5	3,671	-0.01%
2024/04/12	1	123.00	0	0.00	122.50	1	3,674	0.03%
2024/04/11	1	122.00	2	124.25	123.00	-1	3,693	-0.03%
2024/04/10	2	125.50	5	127.40	125.00	-3	3,677	-0.08%
2024/04/09	2	125.50	4	126.75	125.50	-2	3,713	-0.05%
2024/04/02	3	126.50	0	0.00	123.50	3	3,639	0.08%
2024/03/28	0.1	124.00	1	123.50	126.00	-0.9	3,585	-0.03%
2024/03/27	8	121.25	10	121.10	123.50	-2	3,560	-0.06%
2024/03/26	27	128.59	24	123.25	123.00	3	3,551	0.08%
2024/03/25	10.5	131.61	8	127.94	124.50	2.5	3,493	0.07%
2024/03/22	4	124.75	1	126.50	128.00	3	3,242	0.09%
2024/03/21	2	119.25	3	118.50	118.00	-1	3,107	-0.03%
2024/03/20	1	116.00	1	117.50	118.50	0	3,141	0.00%
2024/03/14	0	0.00	4	114.63	113.50	-4	3,278	-0.12%
2024/03/13	1	117.00	1	115.50	113.50	0	3,323	0.00%
2024/03/11	1	112.00	0	0.00	112.00	1	3,626	0.03%
2024/03/08	1	112.00	1	120.50	114.00	0	3,746	0.00%
2024/03/07	4	121.00	4	120.25	118.50	0	3,918	0.00%
2024/03/06	114	123.74	115	119.68	119.00	-1	4,023	-0.02%	大買/大賣/
2024/03/05	3	111.83	3	115.33	117.50	0	4,091	0.00%
2024/03/04	1	108.00	0	0.00	107.00	1	3,998	0.03%
2024/02/27	0	110.00	0	0.00	106.00	0	4,054	0.00%
2024/02/26	1	110.00	1	109.00	108.00	0	4,122	0.00%
2024/02/23	0	0.00	1	108.00	109.00	-1	4,175	-0.02%
2024/02/22	1	108.00	0.3	107.50	107.00	0.8	4,219	0.02%
2024/02/20	1	111.00	0	0.00	111.00	1	4,390	0.02%
2024/02/19	2.3	113.61	1	113.00	113.00	1.3	4,395	0.03%
2024/02/16	0	0.00	2	111.00	111.00	-2	4,468	-0.04%
2024/02/15	0	0.00	1	112.00	112.50	-1	4,467	-0.02%
2024/02/02	1	113.00	3	114.00	113.00	-2	4,529	-0.04%
2024/01/31	2	110.50	0	0.00	109.50	2	4,648	0.04%
2024/01/29	0	0.00	3	110.50	110.50	-3	4,747	-0.06%
2024/01/25	8	111.75	3	111.83	110.50	5	4,929	0.10%
2024/01/19	1	103.50	0	0.00	105.50	1	5,213	0.02%
2024/01/16	3	109.17	4	106.25	108.50	-1	5,452	-0.02%
2024/01/11	0	0.00	2	104.50	106.50	-2	5,535	-0.04%
2024/01/08	4	106.75	0	0.00	105.00	4	5,904	0.07%
2024/01/03	2	117.00	0	0.00	115.00	2	6,090	0.03%
2023/12/28	1	121.50	1	123.00	121.50	0	6,212	0.00%
2023/12/26	0	0.00	1	122.00	121.50	-1	6,293	-0.02%
2023/12/25	1	120.50	0	0.00	120.50	1	6,343	0.02%
2023/12/22	0	0.00	2	123.00	121.50	-2	6,330	-0.03%
2023/12/21	2	125.00	1	121.50	121.50	1	6,315	0.02%
2023/12/20	1	126.00	0	0.00	124.00	1	6,268	0.02%
2023/12/15	0	0.00	0.2	123.17	122.50	-0.2	6,104	0.00%
2023/12/14	2	130.25	1.3	130.20	127.00	0.8	6,049	0.01%
2023/12/13	0	0.00	0.3	134.00	130.50	-0.3	5,997	-0.01%
2023/12/12	2	135.25	5	136.50	134.00	-3	5,978	-0.05%
2023/12/11	0.3	138.50	0	0.00	138.50	0.3	5,967	0.01%
2023/12/08	2	142.00	2	142.49	141.50	0	5,918	0.00%
2023/12/07	4.2	145.74	0	0.00	142.50	4.2	5,876	0.07%
2023/12/06	7	147.72	7	150.29	152.50	0	5,763	0.00%
2023/12/05	5	140.90	6	142.33	143.00	-1	5,521	-0.02%
2023/12/04	11	147.55	11	148.23	145.00	0	5,397	0.00%
2023/12/01	12	141.00	14	141.68	146.00	-2	5,123	-0.04%
2023/11/30	2	132.50	6	129.92	133.00	-4	4,903	-0.08%
2023/11/29	1	125.00	0	0.00	125.50	1	4,606	0.02%
2023/11/27	2	123.00	2	122.25	120.00	0	4,567	0.00%
2023/11/24	1	122.00	0	0.00	123.00	1	4,531	0.02%
2023/11/23	33	125.24	34.1	121.47	121.00	-1.1	4,512	-0.02%
2023/11/22	11	125.50	10	122.00	122.00	1	4,458	0.02%
2023/11/21	3	122.83	2	123.50	121.50	1	4,421	0.02%
2023/11/20	10	121.50	11	121.73	122.00	-1	4,375	-0.02%
2023/11/17	2.1	113.30	3	119.50	115.00	-0.9	4,338	-0.02%
2023/11/16	1	118.50	2	118.75	119.50	-1	4,277	-0.02%
2023/11/15	2	119.00	2	121.75	117.50	0	4,296	0.00%
2023/11/14	2	122.00	0	0.00	122.50	2	4,239	0.05%
2023/11/13	2	123.50	0	0.00	122.00	2	4,246	0.05%
2023/11/10	0	0.00	6	125.00	122.50	-6	4,218	-0.14%
2023/11/09	7	122.43	9	121.61	123.50	-2	4,167	-0.05%
2023/11/08	5	126.50	0.1	125.00	126.00	4.9	4,116	0.12%
2023/11/07	2	123.50	3	122.50	124.00	-1	4,125	-0.02%
2023/11/06	4	123.00	4	122.25	122.50	0	4,292	0.00%
2023/11/03	9	121.44	17	119.91	120.50	-8	4,285	-0.19%
2023/11/02	4	115.00	1	116.00	116.00	3	4,127	0.07%
2023/10/31	18	117.61	9	113.83	109.50	9	4,138	0.22%
2023/10/30	0	115.00	0	0.00	114.50	0	3,990	0.00%
2023/10/27	2	114.00	3	113.67	113.00	-1	4,000	-0.02%
2023/10/26	9	114.28	4	115.00	113.00	5	4,031	0.12%
2023/10/25	0	0.00	3.1	113.89	117.50	-3.1	3,920	-0.08%
2023/10/24	1	107.00	1	107.00	107.00	0	3,821	0.00%
2023/10/20	5	107.50	5	106.50	106.00	0	4,080	0.00%
2023/10/19	2	106.50	3	106.50	107.00	-1	4,171	-0.02%
2023/10/18	5	105.90	3	106.83	104.00	2	4,196	0.05%
2023/10/17	55	115.76	55.2	115.51	115.50	-0.2	4,101	0.00%
2023/10/16	10	112.65	11	111.95	113.00	-1	4,023	-0.02%
2023/10/13	2	108.50	0	0.00	109.00	2	3,972	0.05%
2023/10/12	0	0.00	2.2	99.23	104.50	-2.2	4,039	-0.05%
2023/10/11	1	99.00	1	98.70	97.20	0	4,192	0.00%
2023/10/06	0.2	100.80	1.1	98.59	100.00	-0.9	4,529	-0.02%
2023/10/05	1.1	93.26	1	94.20	93.70	0.1	4,665	0.00%
2023/10/03	2	93.20	2	92.00	91.30	0	4,979	0.00%
2023/10/02	3	91.40	3	92.10	93.40	0	5,050	0.00%
2023/09/28	0	0.00	1	89.90	90.00	-1	5,000	-0.02%
2023/09/19	0	87.80	0	0.00	87.30	0	5,310	0.00%
2023/09/18	1	89.40	0	0.00	87.50	1	5,347	0.02%
2023/09/14	0	90.70	2	88.40	90.40	-2	5,338	-0.04%
2023/09/08	1	88.50	1	89.20	88.40	0	5,414	0.00%
2023/09/07	0	0.00	2	90.00	89.70	-2	5,470	-0.04%
2023/09/06	5	91.58	3	91.03	91.50	2	5,685	0.04%
2023/09/05	2	89.60	0	0.00	90.10	2	5,753	0.03%
2023/09/04	1	88.30	0	0.00	88.70	1	5,777	0.02%
2023/09/01	0	0.00	2	87.80	87.40	-2	5,783	-0.03%
2023/08/31	1.1	90.53	1.2	89.43	88.90	-0.1	5,796	0.00%
2023/08/29	1	89.30	0	0.00	89.70	1	5,845	0.02%
2023/08/28	1	90.50	1	91.60	89.40	0	5,859	0.00%
2023/08/25	0.1	93.40	2	94.60	92.50	-1.9	5,843	-0.03%
2023/08/24	1	98.10	0	0.00	95.90	1	5,879	0.02%
2023/08/23	2	96.45	1	95.10	96.30	1	6,051	0.02%
2023/08/22	2	99.08	1	102.00	96.90	1	6,074	0.02%
2023/08/21	1.1	101.98	1	100.50	102.50	0.1	6,084	0.00%
2023/08/18	3	101.00	0	0.00	100.00	3	6,206	0.05%
2023/08/17	0	0.00	1	105.50	105.50	-1	6,270	-0.02%
2023/08/16	0	0.00	3	101.17	103.00	-3	6,301	-0.05%
2023/08/14	1	98.20	2	99.45	98.00	-1	6,425	-0.02%
2023/08/11	6	104.83	9	101.39	100.00	-3	6,385	-0.05%
2023/08/10	9	111.39	10.1	108.10	105.50	-1.1	6,298	-0.02%
2023/08/09	3	111.50	2	111.50	111.50	1	6,117	0.02%
2023/08/08	2	106.50	1	109.50	109.50	1	6,066	0.02%
2023/08/07	1	106.50	0	0.00	108.50	1	6,079	0.02%
2023/08/04	0	0.00	2	104.50	105.00	-2	6,139	-0.03%
2023/08/02	0.1	104.50	0	0.00	103.50	0.1	6,168	0.00%
2023/07/31	1.1	113.41	8	110.69	108.50	-6.9	6,129	-0.11%
2023/07/28	0	0.00	1.1	106.25	107.00	-1.1	6,042	-0.02%
2023/07/27	4	109.25	1	111.00	108.00	3	6,025	0.05%
2023/07/26	1	110.00	0	0.00	108.00	1	5,955	0.02%
2023/07/25	0	108.00	1	112.00	106.00	-1	5,833	-0.02%
2023/07/24	1	111.00	5	111.60	112.00	-4	5,667	-0.07%
2023/07/21	11.1	107.45	6.3	101.08	107.00	4.8	5,517	0.09%
2023/07/20	0	0.00	2	110.75	111.50	-2	5,396	-0.04%
2023/07/18	2	113.50	2	114.00	108.00	0	5,270	0.00%
2023/07/17	37	115.26	35	113.59	113.50	2	5,157	0.04%
2023/07/14	8	105.31	4.5	107.39	110.50	3.5	4,997	0.07%
2023/07/13	4	100.98	21	99.86	100.50	-17	4,727	-0.36%
2023/07/12	25	92.14	0	92.20	94.80	25	4,322	0.58%
2023/07/11	0	0.00	3	90.00	90.60	-3	4,056	-0.07%
2023/07/10	0	0.00	3	91.33	89.20	-3	3,955	-0.08%
2023/07/07	4	86.22	3	87.90	90.50	1	3,773	0.03%
2023/07/06	3	87.33	2	86.25	85.80	1	3,681	0.03%
2023/07/05	1	89.10	2	88.15	87.60	-1	3,667	-0.03%
2023/07/04	2	87.90	3	89.43	89.90	-1	3,640	-0.03%
2023/07/03	7	88.07	2	89.55	89.80	5	3,583	0.14%
2023/06/30	2	85.10	1	84.00	83.80	1	3,492	0.03%
2023/06/29	0.2	86.70	0	0.00	86.50	0.2	3,484	0.01%
2023/06/28	1	84.10	28	83.30	82.90	-27	3,426	-0.79%
2023/06/27	1	84.30	0	0.00	81.50	1	3,440	0.03%
2023/06/26	6	85.55	5	84.20	84.20	1	3,420	0.03%
2023/06/21	0	0.00	1	83.00	84.00	-1	3,382	-0.03%
2023/06/20	0.2	82.70	0	0.00	82.10	0.2	3,369	0.00%
2023/06/19	1	82.00	0	0.00	83.60	1	3,369	0.03%
2023/06/16	2	83.35	0	0.00	83.00	2	3,356	0.06%
2023/06/15	12	85.48	4	84.60	84.60	8	3,321	0.24%
2023/06/14	16	84.50	0	0.00	84.80	16	3,284	0.49%
2023/06/13	1	83.00	1	82.90	82.20	0	3,219	0.00%
2023/06/12	6	86.40	4	85.12	84.00	2	3,150	0.06%
2023/06/08	0	0.00	1	77.30	78.70	-1	2,847	-0.04%
2023/06/06	0	0.00	1	79.90	80.30	-1	2,783	-0.04%
2023/06/05	2	81.90	7.2	81.20	81.30	-5.2	2,768	-0.19%
2023/06/02	5	82.70	0	0.00	81.80	5	2,754	0.18%
2023/06/01	0	0.00	5	82.80	83.70	-5	2,748	-0.18%
2023/05/31	3	82.47	0	0.00	82.30	3	2,729	0.11%
2023/05/30	5	81.54	3	82.90	81.90	2	2,763	0.07%
2023/05/29	6	85.62	5	84.28	80.80	1	2,708	0.04%
2023/05/26	3	80.60	0	0.00	80.50	3	2,523	0.12%
2023/05/24	0	0.00	0	79.90	79.30	0	2,399	0.00%
2023/05/15	1	72.00	2	71.80	71.60	-1	1,865	-0.05%
2023/05/12	0	0.00	0	72.70	73.50	0	1,828	0.00%
2023/05/11	2	71.80	2	73.00	71.40	0	1,801	0.00%
2023/05/10	1	73.60	1	73.50	73.40	0	1,737	0.00%
2023/04/17	1	67.70	1	67.50	67.60	0	1,184	0.00%
2023/04/12	0	0.00	5	70.30	70.50	-5	1,104	-0.45%
2023/04/11	14	67.46	12	68.22	68.50	2	1,031	0.19%
2023/04/06	0	0.00	0.1	67.00	67.40	-0.1	944	-0.01%
2023/03/30	2	67.90	5.1	67.24	67.60	-3.1	904	-0.34%
2023/03/29	0	0.00	2	65.90	65.70	-2	848	-0.24%
2023/03/28	0	64.50	5	69.50	64.00	-5	823	-0.60%
2023/03/27	1	68.00	0	0.00	68.50	1	767	0.13%
2023/03/23	0	0.00	3	66.90	67.50	-3	737	-0.41%
2023/03/21	0	65.70	0	0.00	65.80	0	708	0.00%
2023/03/17	1	64.91	2	65.95	66.30	-1	693	-0.14%
2023/03/06	3	65.00	0	0.00	64.90	3	551	0.54%
2023/02/17	0	0.00	0.1	59.00	59.00	-0.1	338	-0.01%
2023/02/09	0	0.00	1	58.10	58.00	-1	290	-0.34%
2023/02/06	0	0.00	1	55.00	54.70	-1	244	-0.41%
2023/02/03	0	0.00	1	55.30	55.70	-1	233	-0.43%
2023/02/02	0	0.00	2	54.10	54.60	-2	212	-0.94%
2023/01/12	0	0.00	1	49.50	49.30	-1	156	-0.64%
2023/01/10	0	0.00	1	49.40	49.35	-1	152	-0.66%
2022/12/01	0	0.00	1	47.90	47.90	-1	142	-0.70%
2022/10/13	0	0.00	6	38.90	38.70	-6	148	-4.05%
2022/09/06	0	0.00	1	43.40	42.75	-1	223	-0.45%
2022/07/20	1	40.40	0	0.00	40.50	1	251	0.40%
2022/07/12	0	0.00	1	40.20	40.15	-1	237	-0.42%
2022/07/01	1	41.45	0	0.00	41.30	1	234	0.43%
2022/06/23	0	0.00	5	42.20	42.25	-5	221	-2.26%
2022/06/16	2	47.40	0	0.00	46.55	2	201	0.99%
2022/06/14	1	47.40	0	0.00	47.60	1	205	0.49%
2022/06/13	2	47.90	0	0.00	47.75	2	204	0.98%
2022/05/30	1	47.90	0	0.00	47.90	1	211	0.47%
2022/05/25	1	47.25	0	0.00	47.35	1	212	0.47%
2022/05/23	1	47.60	0	0.00	47.60	1	220	0.45%
2022/05/20	3	47.87	0	0.00	47.80	3	222	1.35%
2022/05/06	2	48.85	0	0.00	48.95	2	216	0.92%
2022/04/18	0	0.00	3	51.90	51.90	-3	290	-1.03%
2022/03/16	1	51.90	0	0.00	51.80	1	489	0.20%
2022/03/02	0	0.00	2	55.40	55.80	-2	549	-0.36%
2022/03/01	1	55.20	0	0.00	55.50	1	555	0.18%
2022/02/08	0	0.00	1	56.50	56.90	-1	656	-0.15%
2022/01/18	0	0.00	11	56.60	56.20	-11	726	-1.51%
2022/01/17	1	56.60	0	0.00	56.70	1	731	0.14%
2022/01/14	1	55.00	0	0.00	55.30	1	744	0.13%
2022/01/12	15.1	56.16	0	0.00	56.30	15.1	742	2.03%
2022/01/07	1	59.50	0	0.00	59.30	1	690	0.14%
2022/01/06	0.2	61.00	0	0.00	60.30	0.2	680	0.02%
2022/01/04	2	61.40	0	0.00	61.30	2	662	0.30%
2022/01/03	0	0.00	1	61.00	61.00	-1	676	-0.15%
2021/12/28	0	0.00	4	61.50	61.00	-4	715	-0.56%
2021/12/17	0	0.00	20	62.70	62.30	-20	864	-2.31%
2021/12/14	20	59.64	0	0.00	59.70	20	820	2.44%
2021/12/06	0	0.00	1	60.00	59.50	-1	927	-0.11%
2021/12/03	2	60.10	0	0.00	60.10	2	945	0.21%
2021/12/01	0	0.00	1	62.10	61.50	-1	993	-0.10%
2021/11/30	1	62.50	0	0.00	62.20	1	1,014	0.10%
2021/11/29	1	60.00	0	0.00	61.70	1	1,080	0.09%
2021/11/26	0	0.00	2	60.80	60.80	-2	1,167	-0.17%
2021/11/23	0	0.00	1	62.50	62.40	-1	1,194	-0.08%
2021/11/11	0	0.00	2	64.10	64.10	-2	1,268	-0.16%
2021/11/09	1	64.50	0	0.00	64.60	1	1,280	0.08%
2021/11/08	1	65.40	0	0.00	64.30	1	1,281	0.08%
2021/11/04	0	0.00	4	65.38	65.10	-4	1,350	-0.30%
2021/11/03	4	65.05	0	0.00	65.20	4	1,363	0.29%
2021/11/02	2	65.70	5	63.82	63.70	-3	1,375	-0.22%
2021/10/29	0	0.00	1	64.00	63.80	-1	1,378	-0.07%
2021/10/13	0	0.00	5	58.00	58.00	-5	1,833	-0.27%
2021/10/04	0	0.00	0.6	60.20	60.00	-0.6	2,185	-0.03%
2021/10/01	1	60.80	0	0.00	61.10	1	2,197	0.05%
2021/09/30	5	62.46	0	0.00	62.80	5	2,190	0.23%
2021/09/27	3	65.63	0	0.00	64.80	3	2,161	0.14%
2021/09/23	1	62.90	0	0.00	63.00	1	2,133	0.05%
2021/09/22	0	0.00	1	62.40	62.20	-1	2,132	-0.05%
2021/09/16	0	0.00	1	63.20	63.30	-1	2,135	-0.05%
2021/09/15	0	0.00	10	63.82	63.50	-10	2,142	-0.47%
2021/09/08	2	67.30	0	0.00	65.40	2	2,091	0.10%
2021/09/06	1	68.90	0.1	69.50	68.60	0.9	2,073	0.04%
2021/09/03	5.1	70.99	2	70.00	70.90	3.1	2,058	0.15%
2021/09/02	0	0.00	0.7	71.89	71.80	-0.7	2,038	-0.03%
2021/09/01	6.2	71.52	6	70.43	70.30	0.2	1,967	0.01%
2021/08/26	7	69.34	1	68.50	67.80	6	1,856	0.32%
2021/08/17	0	0.00	5	61.20	61.40	-5	1,792	-0.28%
2021/08/16	0.2	63.60	0	0.00	64.00	0.2	1,784	0.01%
2021/08/13	0.2	66.00	1	65.00	65.10	-0.8	1,773	-0.05%
2021/08/05	0	0.00	1	71.20	71.70	-1	1,756	-0.06%
2021/08/04	0	0.00	3	71.27	71.10	-3	1,780	-0.17%
2021/08/03	1	72.60	1	70.90	72.20	0	1,801	0.00%
2021/08/02	0	0.00	0.5	70.84	71.10	-0.5	1,795	-0.03%
2021/07/30	6	72.70	9	71.44	71.40	-3	1,781	-0.17%
2021/07/29	10.5	73.45	0	0.00	72.70	10.5	1,752	0.60%
2021/07/28	0	0.00	3	68.93	70.60	-3	1,701	-0.18%
2021/07/27	0	0.00	1	72.00	71.50	-1	1,690	-0.06%
2021/07/26	0	0.00	1	73.00	72.30	-1	1,682	-0.06%
2021/07/23	0	0.00	0	70.30	70.20	0	1,684	0.00%
2021/07/22	1	71.50	0	0.00	71.40	1	1,695	0.06%
2021/07/21	6	73.35	1	74.10	73.90	5	1,638	0.31%
2021/07/20	0.1	71.10	0	0.00	70.90	0.1	1,570	0.01%
2021/07/19	0.1	71.80	1	72.00	71.90	-0.9	1,557	-0.06%
2021/07/15	11	74.69	0	0.00	74.00	11	1,518	0.73%
2021/07/14	1	69.00	1	67.70	68.20	0	1,448	0.00%
2021/07/13	0	0.00	1	69.50	69.50	-1	1,435	-0.07%
2021/07/12	7	70.51	2	69.75	70.40	5	1,340	0.37%
2021/07/09	0.1	69.50	0	0.00	70.00	0.1	1,272	0.00%
2021/07/01	1	64.20	0	0.00	63.30	1	1,592	0.06%
2021/06/21	0	0.00	2	61.90	62.00	-2	1,640	-0.12%
2021/06/08	1	60.80	0	0.00	60.40	1	1,800	0.06%
2021/05/31	0	0.00	1	56.20	56.30	-1	2,123	-0.05%
2021/05/17	1	52.00	1	49.80	49.70	0	2,759	0.00%
2021/05/12	0	0.00	3	59.50	56.70	-3	2,712	-0.11%
2021/05/06	1	64.60	1	64.00	63.20	0	3,060	0.00%
2021/05/04	0	0.00	1	61.90	61.80	-1	3,147	-0.03%
2021/04/21	0	0.00	1	65.30	65.20	-1	3,144	-0.03%
2021/04/19	0	0.00	1	65.10	66.20	-1	3,171	-0.03%
2021/04/14	10	63.00	10	61.60	62.80	0	3,259	0.00%
2021/04/13	3	66.20	1	66.60	64.80	2	3,294	0.06%
2021/04/12	1	68.80	0	0.00	68.80	1	3,249	0.03%
2021/04/09	0	0.00	4	66.30	66.70	-4	3,083	-0.13%
2021/04/07	4	67.00	0	0.00	66.90	4	3,048	0.13%
2021/04/06	4	64.05	4	64.00	63.80	0	3,034	0.00%
2021/04/01	0	0.00	2	63.90	63.90	-2	3,110	-0.06%
2021/03/31	1	64.00	0	0.00	64.20	1	3,123	0.03%
2021/03/25	1	64.20	0	0.00	63.80	1	3,124	0.03%
2021/03/24	0	0.00	1	64.60	63.40	-1	3,165	-0.03%
2021/03/18	0	0.00	1	67.00	66.50	-1	3,100	-0.03%
2021/03/16	0	0.00	2	66.65	65.70	-2	3,045	-0.07%
2021/03/15	3	66.27	1	66.10	66.60	2	3,052	0.07%
2021/03/12	2	67.55	1	67.50	66.60	1	3,041	0.03%
2021/03/09	0	0.00	1	63.10	63.90	-1	2,836	-0.04%
2021/03/08	1	67.30	0	0.00	64.40	1	2,805	0.04%
2021/03/05	1	64.80	0	0.00	64.80	1	2,724	0.04%
2021/03/04	0	0.00	1	63.70	63.70	-1	2,697	-0.04%
2021/03/03	6	64.72	4	64.30	63.40	2	2,717	0.07%
2021/03/02	1	63.20	2	63.75	63.80	-1	2,651	-0.04%
2021/02/25	1	63.00	5	62.76	62.20	-4	2,625	-0.15%
2021/02/24	2	63.00	0	0.00	62.20	2	2,613	0.08%
2021/02/23	1	60.60	0	0.00	63.20	1	2,586	0.04%
2021/02/22	2	62.00	2	63.05	61.90	0	2,538	0.00%
2021/02/19	1	59.90	0	0.00	60.90	1	2,440	0.04%
2021/02/18	11	57.26	11	58.00	61.00	0	2,421	0.00%
2021/02/17	0	0.00	7.1	57.55	57.40	-7.1	2,327	-0.31%
2021/02/03	1.1	54.75	0	0.00	54.50	1.1	2,260	0.05%
2021/02/02	7	55.00	5	54.58	55.20	2	2,245	0.09%
2021/01/29	115	57.69	112	54.77	54.40	3	2,165	0.14%	大買/大賣/
2021/01/28	10	56.69	6	57.27	58.60	4	1,969	0.20%
2021/01/27	2	54.35	4	55.00	56.40	-2	1,780	-0.11%
2021/01/26	1	52.40	2	53.00	52.90	-1	1,638	-0.06%
2021/01/25	1	52.60	0	0.00	52.40	1	1,618	0.06%
2021/01/22	0	0.00	3	51.60	52.00	-3	1,609	-0.19%
2021/01/19	3	54.77	3	54.00	53.40	0	1,553	0.00%
2021/01/14	0	0.00	1	52.20	53.10	-1	1,476	-0.07%
2021/01/11	1	54.80	0	0.00	53.80	1	1,396	0.07%
2021/01/08	1	54.70	1	55.50	54.50	0	1,367	0.00%
2021/01/07	3	57.03	1	56.50	56.50	2	1,337	0.15%
2020/12/31	0	0.00	1	53.20	52.50	-1	1,106	-0.09%
2020/12/29	2	54.25	0	0.00	53.00	2	1,060	0.19%
2020/12/28	0	0.00	2	53.20	54.50	-2	993	-0.20%
2020/12/25	1	52.10	0	0.00	51.70	1	904	0.11%
2020/12/24	0	0.00	6	50.72	51.50	-6	870	-0.69%
2020/12/23	0	0.00	2	49.20	49.50	-2	843	-0.24%
2020/12/22	6	49.33	0	0.00	48.00	6	845	0.71%
2020/12/17	0	0.00	1	51.50	51.70	-1	764	-0.13%
2020/12/09	0	0.00	2	52.05	52.40	-2	693	-0.29%
2020/12/01	1	51.20	0	0.00	51.00	1	650	0.15%
2020/11/27	2	50.60	3	51.97	51.30	-1	638	-0.16%
2020/11/26	0	0.00	4	50.66	51.10	-4	607	-0.66%
2020/11/25	3	48.90	2	48.90	49.05	1	582	0.17%
2020/11/24	1	48.85	1	49.00	48.90	0	604	0.00%
2020/11/23	1	48.55	2	48.43	49.10	-1	575	-0.17%
2020/11/18	2	47.60	0	0.00	47.60	2	511	0.39%
2020/11/17	0	0.00	1	47.60	47.70	-1	501	-0.20%
2020/11/16	0	0.00	5	46.06	47.00	-5	491	-1.02%
2020/11/04	1	44.05	0	0.00	44.00	1	536	0.19%
2020/10/21	1	43.35	0	0.00	43.30	1	587	0.17%
2020/10/13	1	43.00	0	0.00	43.15	1	651	0.15%
2020/09/28	0	0.00	1	42.00	41.90	-1	828	-0.12%
2020/09/03	1	45.45	1	46.20	45.00	0	995	0.00%
2020/08/26	0	0.00	1	43.40	43.35	-1	1,012	-0.10%
2020/08/21	0	0.00	1	43.90	43.70	-1	1,060	-0.09%
2020/08/20	4	44.66	0	0.00	43.80	4	1,070	0.37%
2020/08/19	2	46.25	5	46.68	46.35	-3	1,049	-0.29%
2020/08/17	1	43.10	0	0.00	43.35	1	1,023	0.10%
2020/08/11	3	43.00	0	0.00	42.95	3	1,067	0.28%
2020/08/10	2	44.35	0	0.00	44.35	2	1,073	0.19%
2020/08/05	0	0.00	3	43.90	44.90	-3	1,103	-0.27%
2020/07/28	1	42.85	0	0.00	42.10	1	1,208	0.08%
2020/07/27	2	43.80	0	0.00	43.40	2	1,202	0.17%
2020/07/24	2	44.10	0	0.00	44.40	2	1,213	0.16%
2020/07/21	1	47.20	0	0.00	47.15	1	1,176	0.08%
2020/07/10	1	50.80	0	0.00	49.30	1	1,118	0.09%
2020/07/08	1	52.00	3	52.27	51.90	-2	1,075	-0.19%
2020/07/07	4	53.20	1	52.70	52.00	3	1,053	0.28%
2020/07/06	0	0.00	1	52.00	51.90	-1	1,010	-0.10%
2020/07/03	1	50.20	2	51.00	50.90	-1	986	-0.10%
2020/07/02	0	0.00	2	50.60	50.70	-2	971	-0.21%
2020/07/01	0	0.00	1	50.70	50.00	-1	961	-0.10%
2020/06/29	2	47.55	0	0.00	48.60	2	905	0.22%
2020/06/22	0	0.00	1	47.95	48.60	-1	880	-0.11%
2020/06/19	0	0.00	1	49.00	48.00	-1	876	-0.11%
2020/06/15	1	50.00	0	0.00	49.15	1	863	0.12%
2020/06/11	1	50.70	0	0.00	50.00	1	859	0.12%
2020/06/04	1	51.90	1	51.70	51.40	0	814	0.00%
2020/06/03	1	49.80	1	50.20	50.50	0	785	0.00%
2020/06/01	1	51.30	2	50.90	50.80	-1	742	-0.13%
2020/05/28	0	0.00	1	49.90	49.85	-1	696	-0.14%
2020/05/18	0	0.00	1	45.55	44.90	-1	564	-0.18%
2020/05/14	1	46.50	0	0.00	46.00	1	536	0.19%
2020/05/08	0	0.00	2	44.33	44.75	-2	465	-0.43%
2020/05/06	0	0.00	3	44.20	44.20	-3	414	-0.72%
2020/05/05	0	0.00	1	42.80	42.75	-1	390	-0.26%
2020/04/30	0	0.00	1	41.80	42.00	-1	376	-0.27%
2020/04/29	2	42.28	0	0.00	41.80	2	380	0.53%
2020/04/21	3	38.20	0	0.00	38.05	3	368	0.81%
2020/02/21	0	0.00	2	39.55	39.70	-2	271	-0.74%
2020/01/08	1	39.85	0	0.00	39.80	1	241	0.41%
2020/01/07	2	40.25	0	0.00	40.25	2	239	0.83%
2020/01/02	1	41.00	0	0.00	41.35	1	239	0.42%
2019/11/14	2	40.60	0	0.00	40.60	2	609	0.33%
2019/10/22	0	0.00	1	42.20	42.25	-1	646	-0.15%
2019/09/20	1	41.85	0	0.00	42.10	1	845	0.12%
2019/09/19	1	42.60	1	42.15	42.10	0	846	0.00%
2019/09/06	0	0.00	1	47.45	46.80	-1	933	-0.11%
2019/08/26	1	41.40	0	0.00	41.25	1	778	0.13%
2019/08/08	0	0.00	0.1	41.95	41.90	-0.1	860	-0.01%
2019/07/25	0	0.00	5	45.60	45.10	-5	960	-0.52%
2019/07/23	1	45.70	0	0.00	45.70	1	1,045	0.10%
2019/07/22	1	48.15	0	0.00	48.15	1	1,035	0.10%
2019/07/18	0	0.00	1	48.05	48.00	-1	1,014	-0.10%
2019/07/17	1	47.60	0	0.00	47.55	1	1,049	0.10%
2019/07/15	0	0.00	1	47.60	48.10	-1	1,114	-0.09%
2019/07/09	0	0.00	0.1	44.50	44.40	-0.1	1,194	-0.01%
2019/07/05	0	0.00	1	45.10	45.15	-1	1,281	-0.08%
2019/07/03	1	45.35	2	45.70	45.35	-1	1,500	-0.07%
2019/07/01	2	45.90	0	0.00	45.85	2	1,678	0.12%
2019/06/27	0	0.00	1	45.05	44.85	-1	1,757	-0.06%
2019/06/26	0	0.00	1	44.10	44.55	-1	1,784	-0.06%
2019/06/21	1	45.35	0.1	44.00	44.00	0.9	1,979	0.05%
2019/06/20	1	43.95	0.2	44.40	44.00	0.8	2,008	0.04%
2019/06/19	1	44.15	0	0.00	43.90	1	2,057	0.05%
2019/06/17	4	40.50	1	40.50	40.50	3	2,368	0.13%
2019/06/13	0.1	42.50	0	0.00	41.35	0.1	2,702	0.00%
2019/06/06	0	0.00	7	41.28	41.50	-7	2,898	-0.24%
2019/06/04	2	41.30	58	41.21	41.15	-56	2,902	-1.93%
2019/06/03	5.1	41.82	0	0.00	41.80	5.1	2,905	0.18%
2019/05/22	58	43.61	0	0.00	42.10	58	2,965	1.96%
2019/05/16	0	0.00	2	46.90	46.35	-2	2,935	-0.07%
2019/05/15	0	0.00	0.1	47.00	47.20	-0.1	2,935	0.00%
2019/05/14	2	43.70	0	0.00	46.20	2	2,939	0.07%
2019/05/10	2	45.85	7	47.13	45.65	-5	2,928	-0.17%
2019/05/09	1	46.45	0	0.00	47.00	1	2,922	0.03%
2019/05/07	0	0.00	0.1	49.05	49.00	-0.1	2,927	0.00%
2019/05/02	1	48.85	1	49.60	48.65	0	2,934	0.00%
2019/04/29	1	45.35	0	0.00	45.35	1	2,900	0.03%
2019/04/26	1	50.70	0	0.00	49.45	1	2,842	0.04%
2019/04/23	4	52.38	1	51.50	51.60	3	2,971	0.10%
2019/04/22	1	51.60	2	51.65	50.90	-1	2,931	-0.03%
2019/04/19	2.1	51.24	0	0.00	51.00	2.1	2,935	0.07%
2019/04/18	1	52.80	0	0.00	52.50	1	2,910	0.03%
2019/04/17	0.1	53.10	0	0.00	53.10	0.1	2,919	0.00%
2019/04/16	3.2	54.76	0	0.00	54.00	3.2	2,920	0.11%
2019/04/12	1	53.50	1	53.20	53.70	0	3,012	0.00%
2019/04/11	1	53.70	1	53.70	53.30	0	3,038	0.00%
2019/04/10	1	55.60	1	56.00	55.10	0	2,992	0.00%
2019/04/09	1	58.10	0	0.00	55.60	1	2,921	0.03%
2019/04/08	0	0.00	1	56.00	57.00	-1	2,785	-0.04%
2019/04/01	0	0.00	2	53.10	52.30	-2	2,601	-0.08%
2019/03/27	1	52.20	0	0.00	52.00	1	2,554	0.04%
2019/03/26	1	52.80	5	51.96	51.90	-4	2,516	-0.16%
2019/03/25	5	49.17	0	0.00	49.80	5	2,412	0.21%
2019/03/22	0	0.00	10	49.05	49.80	-10	2,420	-0.41%
2019/03/21	6	50.22	5	50.08	50.10	1	2,383	0.04%
2019/03/18	8	45.74	0	0.00	45.90	8	1,833	0.44%
2019/03/13	0	0.00	1	42.75	43.25	-1	1,541	-0.06%
2019/02/27	0	0.00	3	41.10	41.10	-3	1,564	-0.19%
2019/02/26	3	42.02	1	41.45	41.15	2	1,561	0.13%
2019/02/15	0	0.00	1	41.15	41.05	-1	1,547	-0.06%
2019/01/21	0	0.00	1	41.55	41.15	-1	1,472	-0.07%
2019/01/15	0	0.00	1	41.45	41.95	-1	1,331	-0.08%
2019/01/14	1	40.75	0	0.00	40.45	1	1,306	0.08%
2019/01/11	0	0.00	3	41.22	41.15	-3	1,303	-0.23%
2019/01/10	2	40.48	0	0.00	40.55	2	1,271	0.16%
2019/01/09	0	0.00	2	41.93	41.50	-2	1,251	-0.16%
2019/01/08	4	41.65	0	0.00	41.40	4	1,226	0.33%
2019/01/04	4	40.81	3	40.83	42.00	1	1,148	0.09%
2019/01/02	0	0.00	1	39.20	39.00	-1	1,029	-0.10%
2018/12/24	0	0.00	1	40.90	41.10	-1	1,072	-0.09%
2018/12/22	1	41.00	0	0.00	40.70	1	1,138	0.09%
2018/12/20	4	41.06	4	40.98	39.60	0	1,155	0.00%
2018/12/18	0	0.00	1	39.85	38.70	-1	1,113	-0.09%
2018/12/17	1	40.50	0	0.00	40.15	1	1,104	0.09%
2018/12/03	0	0.00	1	39.00	39.00	-1	1,565	-0.06%
2018/11/30	0	0.00	1	36.85	37.30	-1	1,593	-0.06%
2018/11/29	1	37.60	1	37.35	36.95	0	1,669	0.00%
2018/11/27	2	37.33	0	0.00	37.35	2	1,898	0.11%
2018/11/26	0	0.00	1	36.55	36.75	-1	1,978	-0.05%
2018/11/20	0	0.00	1	35.15	35.20	-1	2,577	-0.04%
2018/11/16	4	35.69	5	35.54	34.80	-1	3,426	-0.03%
2018/11/15	7	34.79	5	34.95	35.20	2	3,505	0.06%
2018/11/14	1	35.00	1	34.40	34.70	0	3,585	0.00%
2018/10/31	0	0.00	2	30.65	31.00	-2	3,591	-0.06%
2018/10/30	0	0.00	1	30.10	30.10	-1	3,592	-0.03%
2018/10/29	1	30.00	0	0.00	29.95	1	3,612	0.03%
2018/10/18	1	33.45	1	33.15	33.10	0	3,571	0.00%
2018/10/11	2	32.90	0	0.00	32.20	2	3,599	0.06%
2018/10/08	0	0.00	1	36.10	35.60	-1	3,568	-0.03%
2018/10/05	1	37.50	3	35.95	36.10	-2	3,553	-0.06%
2018/10/04	0	0.00	1	37.80	37.65	-1	3,518	-0.03%
2018/10/02	2	38.15	1	38.00	38.00	1	3,490	0.03%
2018/10/01	1	37.65	0	0.00	37.55	1	3,453	0.03%
2018/09/25	0	0.00	1	42.40	41.25	-1	3,301	-0.03%
2018/09/20	1	40.80	0	0.00	40.70	1	3,264	0.03%
2018/09/18	3	42.70	1	42.95	42.40	2	3,218	0.06%
2018/09/14	1	42.00	1	43.00	42.60	0	3,163	0.00%
2018/09/13	1	41.75	1	42.20	41.25	0	3,219	0.00%
2018/09/12	0	0.00	1	40.80	41.25	-1	3,205	-0.03%
2018/09/11	1	42.15	1	42.00	42.00	0	3,171	0.00%
2018/09/10	7	42.33	6	43.53	41.00	1	3,131	0.03%
2018/09/07	2	45.30	2	47.83	45.00	0	2,932	0.00%
2018/09/05	2	49.88	0	0.00	49.20	2	2,820	0.07%
2018/09/04	1	49.50	7	49.54	50.20	-6	2,748	-0.22%
2018/09/03	1	51.60	5	50.80	49.45	-4	2,662	-0.15%
2018/08/31	1	49.15	2	48.50	50.70	-1	2,514	-0.04%
2018/08/30	2	50.10	2	49.78	49.50	0	2,420	0.00%
2018/08/29	3	49.83	2	49.90	50.50	1	2,401	0.04%
2018/08/28	11	52.14	11	51.66	49.70	0	2,270	0.00%
2018/08/27	8	49.40	25	49.41	50.40	-17	1,967	-0.86%
2018/08/24	25	49.42	14	48.95	50.80	11	1,820	0.60%
2018/08/23	5	48.28	3	48.33	48.40	2	1,292	0.15%
2018/08/22	1	42.70	3	43.37	44.00	-2	993	-0.20%
2018/08/21	2	42.70	3	42.90	41.80	-1	925	-0.11%
2018/08/20	2	40.50	1	40.65	40.80	1	838	0.12%
2018/08/16	0	0.00	1	39.35	39.55	-1	951	-0.11%
2018/08/13	1	39.05	0	0.00	39.50	1	963	0.10%
2018/08/02	0	0.00	1	38.80	39.25	-1	936	-0.11%
2018/07/26	3	38.20	0	0.00	38.25	3	980	0.31%
2018/07/25	15	38.40	0	0.00	38.50	15	1,007	1.49%
2018/07/24	0	0.00	4	38.00	38.00	-4	1,036	-0.39%
2018/07/23	0	0.00	1	37.80	37.60	-1	1,038	-0.10%
2018/07/20	1	38.60	0	0.00	38.40	1	1,042	0.10%
2018/07/19	2	39.08	0	0.00	39.15	2	1,047	0.19%
2018/07/18	2	40.78	0	0.00	40.85	2	1,062	0.19%
2018/06/22	1	42.55	0	0.00	41.55	1	2,014	0.05%
2018/06/13	3	42.35	3	42.80	41.20	0	2,324	0.00%
2018/06/08	3	42.45	3	41.90	41.70	0	2,280	0.00%
2018/06/07	1	41.60	0	0.00	41.60	1	2,297	0.04%
2018/06/06	2	41.75	2	41.98	42.50	0	2,320	0.00%
2018/05/31	0	0.00	1	40.10	39.35	-1	2,392	-0.04%
2018/05/30	1	39.80	0	0.00	39.75	1	2,403	0.04%
2018/05/29	3	42.03	3	42.42	41.20	0	2,453	0.00%
2018/05/28	1	42.00	0	0.00	42.25	1	2,425	0.04%
2018/05/25	1	43.05	1	44.10	42.60	0	2,433	0.00%
2018/05/24	0	0.00	1	41.55	43.05	-1	2,428	-0.04%
2018/05/16	0	0.00	1	40.30	39.20	-1	2,708	-0.04%
2018/05/14	0	0.00	2	38.75	39.00	-2	2,743	-0.07%
2018/05/02	1	40.50	2	40.63	40.30	-1	3,042	-0.03%
2018/04/30	0	0.00	1	39.35	38.80	-1	3,032	-0.03%
2018/04/25	0	0.00	4	36.70	37.40	-4	3,009	-0.13%
2018/04/23	1	39.00	2	38.30	37.40	-1	2,986	-0.03%
2018/04/20	1	41.00	5	41.35	41.00	-4	2,935	-0.14%
2018/04/17	0	0.00	2	41.35	41.35	-2	2,873	-0.07%
2018/04/13	0	0.00	1	41.60	41.40	-1	2,881	-0.03%
2018/04/12	1	42.15	0	0.00	42.15	1	2,854	0.04%
2018/04/11	0	0.00	2	41.85	41.75	-2	2,818	-0.07%
2018/04/10	2	43.20	5	43.90	42.55	-3	2,785	-0.11%
2018/04/09	10	42.40	0	0.00	42.55	10	2,715	0.37%
2018/04/03	0	0.00	1	41.00	41.60	-1	2,680	-0.04%
2018/03/31	1	41.90	6	41.83	42.10	-5	2,645	-0.19%
2018/03/30	20	43.32	9	44.76	41.70	11	2,608	0.42%
2018/03/29	2	43.20	4	44.00	44.65	-2	2,359	-0.08%
2018/03/28	3	41.35	1	41.85	42.20	2	2,225	0.09%
2018/03/27	2	43.60	1	43.15	41.40	1	2,192	0.05%
2018/03/26	2	42.00	0	0.00	43.00	2	2,046	0.10%
2018/03/23	1	40.75	5	39.64	40.25	-4	1,935	-0.21%
2018/03/21	1	38.20	0	0.00	39.00	1	1,723	0.06%
2018/03/13	1	37.00	0	0.00	37.30	1	1,577	0.06%
2018/03/09	1	37.60	2	37.35	37.75	-1	1,512	-0.07%
2018/03/06	2	36.50	0	0.00	37.00	2	1,418	0.14%
2018/03/02	0	0.00	3	37.00	37.00	-3	1,368	-0.22%
2018/03/01	0	0.00	1	35.60	35.70	-1	1,301	-0.08%
2018/02/26	4	36.15	1	36.60	36.00	3	1,267	0.24%
2018/02/23	1	38.10	1	37.70	37.30	0	1,212	0.00%
2018/02/22	1	38.80	0	0.00	37.50	1	1,142	0.09%
2018/02/09	1	33.75	0	0.00	33.65	1	888	0.11%
2018/02/07	2	33.50	0	0.00	32.75	2	847	0.24%
2018/02/06	0	0.00	22	33.36	32.40	-22	833	-2.64%
2018/02/05	0	0.00	2	34.40	35.00	-2	795	-0.25%
2018/02/02	0	0.00	6	34.64	34.85	-6	781	-0.77%
2018/01/26	30	33.16	0	0.00	33.70	30	579	5.18%
2018/01/15	0	0.00	2	30.90	30.85	-2	449	-0.45%
2018/01/12	0	0.00	3	31.00	31.00	-3	447	-0.67%
2018/01/10	0	0.00	3	31.05	30.60	-3	453	-0.66%
2018/01/09	0	0.00	1	31.70	31.55	-1	448	-0.22%
2018/01/02	0	0.00	10	30.80	30.75	-10	457	-2.18%