鳳凰 (5706)-永豐金-台南券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
79.0
漲跌
▲1.1
漲幅
+1.41%
成交量
2,178張
產業
上市觀光類股
192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

鳳凰 (5706)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	80.15	3	79.37	79.00	-1	2,368	-0.04%
2024/05/30	1	78.10	2	78.65	77.90	-1	2,340	-0.04%
2024/05/29	7	80.74	2	81.10	81.00	5	2,305	0.22%
2024/05/28	3	81.03	4	80.80	80.70	-1	2,251	-0.04%
2024/05/24	1	72.20	2	71.95	74.10	-1	2,130	-0.05%
2024/05/23	1	72.60	0	0.00	72.10	1	2,115	0.05%
2024/05/20	18	80.96	22	78.87	77.10	-4	2,019	-0.20%
2024/05/17	4	80.10	0	0.00	80.00	4	1,826	0.22%
2024/05/16	2	81.95	8	80.90	81.70	-6	1,783	-0.34%
2024/05/15	1	79.90	1	79.30	79.80	0	1,656	0.00%
2024/05/14	4	78.75	2	80.00	78.80	2	1,642	0.12%
2024/05/13	3	78.07	0	0.00	78.40	3	1,556	0.19%
2024/05/10	0	0.00	6	76.53	78.10	-6	1,534	-0.39%
2024/05/07	1	76.70	0	0.00	75.90	1	1,496	0.07%
2024/05/06	0.1	77.80	3	77.80	77.50	-2.9	1,498	-0.19%
2024/05/03	0.1	78.57	0	0.00	78.60	0.1	1,486	0.01%
2024/05/02	0	0.00	3	79.20	80.00	-3	1,463	-0.21%
2024/04/30	1	76.90	0	0.00	77.70	1	1,405	0.07%
2024/04/29	2	79.55	1	81.00	79.00	1	1,375	0.07%
2024/04/26	8	78.53	2.3	79.55	79.70	5.7	1,233	0.46%
2024/04/25	9	79.00	18	78.26	78.50	-9	1,139	-0.79%
2024/04/24	13	75.34	14.1	73.47	76.30	-1.1	920	-0.12%
2024/04/23	13.8	75.51	7	74.64	73.10	6.8	828	0.82%
2024/04/22	0	0.00	2	71.70	71.30	-2	732	-0.27%
2024/04/19	0.4	69.12	0	0.00	69.40	0.4	742	0.05%
2024/04/18	1	70.20	1	70.00	69.80	0	744	0.00%
2024/04/15	2	72.00	0	0.00	71.60	2	746	0.27%
2024/04/12	1	72.50	17	72.65	73.10	-16	754	-2.12%
2024/04/11	20	75.62	14	74.61	74.10	6	727	0.82%
2024/03/29	0	68.85	0	0.00	68.40	0	660	0.00%
2024/03/22	0	0.00	2.8	68.65	68.40	-2.8	662	-0.42%
2024/03/21	1	68.60	0	0.00	68.30	1	660	0.15%
2024/03/19	0	66.30	0	0.00	67.40	0	663	0.00%
2024/03/18	1	67.60	0	66.10	66.40	1	664	0.14%
2024/03/15	1	68.10	1	68.10	67.60	0	677	0.00%
2024/03/13	4	66.98	0.5	66.98	67.20	3.5	648	0.54%
2024/03/12	0.5	67.80	1	67.90	68.00	-0.5	653	-0.08%
2024/03/11	0	0.00	3	64.27	64.20	-3	644	-0.47%
2024/03/08	0.1	61.20	0	0.00	60.80	0.1	635	0.02%
2024/03/07	0.1	62.10	0	0.00	62.10	0.1	643	0.01%
2024/03/06	0.1	63.20	0	0.00	62.30	0.1	650	0.01%
2024/03/05	1	63.50	0	0.00	63.50	1	669	0.15%
2024/03/01	0.1	62.00	0	0.00	61.90	0.1	693	0.01%
2024/02/29	0	61.20	0	0.00	61.70	0	733	0.00%
2024/02/23	0.2	61.66	0	0.00	61.50	0.2	1,132	0.02%
2024/02/22	0.3	62.46	0	0.00	62.00	0.3	1,215	0.02%
2024/02/16	2	63.65	0	0.00	63.70	2	1,910	0.10%
2024/01/30	0	68.90	0	0.00	68.80	0	2,042	0.00%
2024/01/29	4	70.02	0	0.00	68.90	4	2,134	0.19%
2024/01/25	1	68.30	0	0.00	67.60	1	2,178	0.05%
2024/01/24	0	68.60	0	0.00	68.50	0	2,274	0.00%
2024/01/19	0	67.90	0	0.00	67.80	0	2,328	0.00%
2024/01/17	1	68.20	0	0.00	67.70	1	2,389	0.04%
2024/01/16	1.1	67.55	1	68.10	67.40	0.1	2,417	0.00%
2024/01/15	1	70.00	0	0.00	70.40	1	2,411	0.04%
2024/01/12	0	0.00	0.1	74.50	74.10	-0.1	2,380	0.00%
2024/01/11	0	0.00	2	71.70	72.20	-2	2,377	-0.08%
2024/01/08	0	0.00	0.9	75.00	74.60	-0.9	2,382	-0.04%
2024/01/05	0	0.00	1	75.00	74.00	-1	2,424	-0.04%
2024/01/03	2	74.55	1	73.90	73.70	1	2,413	0.04%
2024/01/02	1	74.00	0	0.00	74.00	1	2,405	0.04%
2023/12/29	0	0.00	2.5	74.24	73.50	-2.5	2,407	-0.10%
2023/12/28	1.1	71.55	0	0.00	71.30	1.1	2,358	0.05%
2023/12/22	0	71.30	0	0.00	71.00	0	2,371	0.00%
2023/12/21	0.1	71.90	0	0.00	71.20	0.1	2,373	0.00%
2023/12/20	1	72.00	0	0.00	71.80	1	2,375	0.04%
2023/12/19	0.4	70.33	0	0.00	70.20	0.4	2,371	0.01%
2023/12/18	0	71.40	0	0.00	70.80	0	2,373	0.00%
2023/12/15	0.1	71.70	0.1	72.10	71.40	0	2,377	0.00%
2023/12/14	1	72.40	0.4	72.30	71.60	0.6	2,375	0.02%
2023/12/12	1.6	72.47	0	0.00	72.10	1.6	2,379	0.07%
2023/12/11	0.4	74.39	0	0.00	73.90	0.4	2,375	0.02%
2023/12/08	0.5	75.35	0	0.00	74.40	0.5	2,411	0.02%
2023/12/07	1.3	76.03	1	75.80	75.00	0.3	2,412	0.01%
2023/12/06	1.3	75.43	0	0.00	75.40	1.3	2,414	0.05%
2023/12/05	0.3	74.85	0	0.00	73.90	0.3	2,396	0.01%
2023/12/04	0.4	75.17	0	0.00	75.10	0.4	2,396	0.02%
2023/12/01	0.3	75.03	0	0.00	74.30	0.3	2,389	0.01%
2023/11/30	0.3	75.63	0	0.00	74.30	0.3	2,386	0.01%
2023/11/29	0.8	75.08	1	75.10	73.90	-0.2	2,376	-0.01%
2023/11/28	0	0.00	1	74.29	74.80	-1	2,371	-0.04%
2023/11/27	1	73.70	0	0.00	73.00	1	2,368	0.04%
2023/11/24	5.5	76.15	1	75.20	75.10	4.5	2,338	0.19%
2023/11/22	10	79.29	8.2	79.64	78.50	1.8	2,199	0.08%
2023/11/21	14	77.98	8	76.50	78.50	6	2,154	0.28%
2023/11/20	11	77.74	25	77.32	76.50	-14	2,078	-0.67%
2023/11/17	16	78.25	16	79.44	82.60	0	1,878	0.00%
2023/11/16	7.2	73.28	3	73.30	75.10	4.2	1,634	0.25%
2023/11/15	0	0.00	0.1	69.00	69.10	-0.1	1,434	-0.01%
2023/11/14	0.1	68.00	0	0.00	67.90	0.1	1,440	0.01%
2023/11/13	1	67.60	1.1	69.95	69.50	-0.1	1,458	0.00%
2023/11/09	0.1	68.00	0	0.00	67.30	0.1	1,446	0.00%
2023/11/08	0	0.00	2	68.20	68.70	-2	1,484	-0.13%
2023/11/07	0	0.00	1.1	69.31	69.10	-1.1	1,529	-0.07%
2023/11/06	2	68.70	2	69.59	69.50	0	1,509	0.00%
2023/11/03	1	67.40	0	0.00	67.80	1	1,443	0.07%
2023/11/02	0	68.00	1	68.20	68.90	-1	1,472	-0.07%
2023/11/01	6	68.62	5	67.68	68.80	1	1,456	0.07%
2023/10/31	0	0.00	0.1	66.70	66.60	-0.1	1,380	0.00%
2023/10/27	0	0.00	1.1	66.05	66.40	-1.1	1,404	-0.08%
2023/10/26	2	65.20	1	65.85	64.90	1	1,455	0.07%
2023/10/25	1	64.90	0.6	64.60	66.60	0.4	1,593	0.02%
2023/10/24	0.6	62.00	2.6	64.18	64.70	-2	1,613	-0.12%
2023/10/23	0.5	61.26	0	0.00	60.90	0.5	1,677	0.03%
2023/10/20	0.4	60.70	0	0.00	60.20	0.4	1,720	0.03%
2023/10/19	0.4	60.70	0	0.00	61.00	0.4	1,795	0.02%
2023/10/18	0.5	62.16	0	0.00	60.30	0.5	1,978	0.02%
2023/10/17	0.5	62.10	1	61.60	62.00	-0.5	2,111	-0.02%
2023/10/16	0.6	63.80	0	0.00	62.10	0.6	2,152	0.03%
2023/10/13	2	66.70	0	0.00	63.60	2	2,203	0.09%
2023/10/11	1	63.80	0	0.00	63.00	1	2,265	0.04%
2023/10/05	0	0.00	1	66.00	65.40	-1	2,363	-0.04%
2023/09/13	0	0.00	0.1	69.00	69.00	-0.1	4,095	0.00%
2023/09/07	1	69.00	0	0.00	68.80	1	5,014	0.02%
2023/09/04	0	0.00	0	71.00	71.00	0	6,177	0.00%
2023/08/31	1	72.00	0	0.00	72.10	1	7,232	0.01%
2023/08/29	2	74.00	3	73.17	74.00	-1	7,747	-0.01%
2023/08/28	1	73.50	0	0.00	71.50	1	8,316	0.01%
2023/08/25	5	77.66	6	77.95	76.90	-1	8,681	-0.01%
2023/08/23	0	0.00	1	74.70	74.30	-1	8,955	-0.01%
2023/08/14	0	0.00	2	76.50	77.30	-2	11,375	-0.02%
2023/08/11	2	78.20	14	72.79	79.40	-12	11,597	-0.10%
2023/08/07	6	81.07	6	80.08	81.10	0	11,903	0.00%
2023/08/04	0	0.00	1	80.90	79.80	-1	11,889	-0.01%
2023/08/02	1	79.10	0.1	80.70	79.40	1	11,881	0.01%
2023/08/01	2	81.00	1.3	80.66	81.00	0.7	11,857	0.01%
2023/07/31	1	80.50	2.1	80.97	80.00	-1.1	11,825	-0.01%
2023/07/28	17	83.16	3	82.50	82.30	14	11,760	0.12%
2023/07/27	5.1	82.29	5	81.80	82.30	0.1	11,589	0.00%
2023/07/26	3.8	82.09	2	81.25	81.00	1.8	11,542	0.02%
2023/07/25	2	80.10	2	79.75	79.70	0	11,456	0.00%
2023/07/24	1	79.50	3	78.90	79.80	-2	11,409	-0.02%
2023/07/21	3	84.00	3	84.10	81.00	0	11,333	0.00%
2023/07/20	2	85.55	0	0.00	84.70	2	11,152	0.02%
2023/07/19	0.2	81.20	0	0.00	80.50	0.2	11,014	0.00%
2023/07/18	1	82.50	2	83.00	80.60	-1	10,979	-0.01%
2023/07/17	1	86.80	6	87.30	84.80	-5	10,933	-0.05%
2023/07/14	1	91.70	0	0.00	88.50	1	10,927	0.01%
2023/07/13	0	0.00	2.1	90.17	89.50	-2.1	10,872	-0.02%
2023/07/12	1	95.00	4	92.23	91.60	-3	10,871	-0.03%
2023/07/10	4	97.28	4	99.63	96.90	0	10,951	0.00%
2023/07/07	23	98.59	19	100.15	98.00	4	10,905	0.04%
2023/07/06	9	101.67	11	100.91	101.00	-2	10,761	-0.02%
2023/07/05	7	111.07	5	110.80	105.50	2	10,654	0.02%
2023/07/04	1	108.00	0.1	109.50	109.00	0.9	10,551	0.01%
2023/07/03	0.1	113.00	2	114.00	112.00	-1.9	10,500	-0.02%
2023/06/30	3	111.67	2	111.00	111.50	1	10,439	0.01%
2023/06/29	4	112.00	3	111.00	113.00	1	10,417	0.01%
2023/06/28	12	111.25	12	111.29	111.50	0	10,357	0.00%
2023/06/27	5	112.00	8.1	109.02	108.50	-3.1	10,253	-0.03%
2023/06/26	10	111.30	9	112.28	112.00	1	10,121	0.01%
2023/06/21	9	116.17	8	114.69	112.00	1	10,035	0.01%
2023/06/20	20	115.63	16	115.06	114.00	4	9,827	0.04%
2023/06/19	14.1	113.94	16	113.88	113.00	-1.9	9,597	-0.02%
2023/06/16	1.1	110.18	0	0.00	110.00	1.1	9,395	0.01%
2023/06/15	3	113.17	4	114.00	114.50	-1	9,281	-0.01%
2023/06/14	9	112.33	10.9	113.44	113.00	-1.9	9,177	-0.02%
2023/06/13	16	112.91	17	110.03	111.50	-1	8,851	-0.01%
2023/06/12	9	112.33	15	112.63	110.00	-6	8,499	-0.07%
2023/06/09	43	116.50	50.1	116.47	116.50	-7.1	8,329	-0.09%
2023/06/08	32	122.58	25.4	123.57	119.50	6.7	7,981	0.08%
2023/06/07	36.3	122.37	31.1	122.19	123.00	5.2	7,613	0.07%
2023/06/06	9	113.06	12	114.79	118.00	-3	6,856	-0.04%
2023/06/05	8	108.44	12	107.92	107.50	-4	6,603	-0.06%
2023/06/02	28	104.52	35	104.04	109.50	-7	6,400	-0.11%
2023/06/01	17	103.97	14	105.39	102.00	3	6,089	0.05%
2023/05/31	44	98.43	63.1	97.12	99.10	-19.1	5,541	-0.34%
2023/05/30	19.9	90.14	16.2	90.27	90.10	3.7	5,158	0.07%
2023/05/29	33	90.02	29	89.59	90.00	4	4,980	0.08%
2023/05/26	105	93.08	97	92.46	87.90	8	4,826	0.17%	大買/
2023/05/25	305	87.78	331	87.10	95.30	-26	4,388	-0.59%	大買/大賣/
2023/05/24	197	85.06	196	85.05	86.70	1	3,504	0.03%	大買/大賣/
2023/05/23	7	72.66	27	75.30	78.90	-20	3,272	-0.61%
2023/05/22	9.2	72.13	4	71.13	71.80	5.2	3,207	0.16%
2023/05/19	52	71.14	9	70.50	70.20	43	3,211	1.34%
2023/05/18	3	67.87	4	67.90	67.90	-1	3,290	-0.03%
2023/05/17	9	67.68	27	67.97	67.90	-18	3,536	-0.51%
2023/05/16	37	66.50	18	66.16	66.80	19	3,334	0.57%
2023/05/15	7	66.24	6	65.10	63.50	1	3,127	0.03%
2023/05/12	0	0.00	1	62.00	62.90	-1	2,993	-0.03%
2023/05/11	1	62.70	5	62.62	61.70	-4	2,946	-0.14%
2023/05/10	1	60.00	2	61.10	61.60	-1	2,904	-0.03%
2023/05/08	0.1	62.70	0	0.00	61.60	0.1	2,937	0.00%
2023/05/04	1	62.00	1	62.30	62.30	0	2,987	0.00%
2023/04/28	1	62.00	0	0.00	62.80	1	3,010	0.03%
2023/04/26	1	61.40	0	0.00	61.90	1	3,005	0.03%
2023/04/25	0	0.00	1	61.00	61.00	-1	3,013	-0.03%
2023/04/21	1	62.50	0	0.00	62.50	1	3,013	0.03%
2023/04/20	0	0.00	1	65.00	64.00	-1	3,006	-0.03%
2023/04/17	0.1	66.80	0	0.00	65.90	0.1	2,948	0.00%
2023/04/14	1.1	66.96	1	67.60	66.40	0.1	2,918	0.00%
2023/04/13	3.1	65.52	5	65.36	66.00	-2	2,847	-0.07%
2023/04/07	1	62.60	0	0.00	62.80	1	2,973	0.03%
2023/04/06	1	63.00	0	0.00	63.00	1	2,992	0.03%
2023/03/30	1	64.00	0	0.00	64.00	1	3,022	0.03%
2023/03/28	0	0.00	2	65.25	63.40	-2	3,025	-0.07%
2023/03/27	0	0.00	2	64.30	63.80	-2	3,022	-0.07%
2023/03/24	0	63.70	0	0.00	63.80	0	3,506	0.00%
2023/03/21	0	0.00	1	63.60	63.60	-1	3,599	-0.03%
2023/03/20	0	61.80	2	62.00	62.30	-2	3,596	-0.06%
2023/03/17	1	60.90	1	61.40	61.20	0	3,601	0.00%
2023/03/16	3	59.83	0	0.00	59.20	3	3,583	0.08%
2023/03/15	0	0.00	10	62.90	62.40	-10	3,557	-0.28%
2023/03/14	1.8	63.09	4	62.70	62.50	-2.2	3,552	-0.06%
2023/03/13	2.2	63.57	3	62.60	63.90	-0.8	3,539	-0.02%
2023/03/10	5	69.74	6	68.45	65.40	-1	3,509	-0.03%
2023/03/09	2	69.80	0	0.00	69.80	2	3,310	0.06%
2023/03/07	1	68.30	0	0.00	68.30	1	3,320	0.03%
2023/03/03	1	68.50	3	68.00	67.90	-2	3,306	-0.06%
2023/03/02	3	69.93	0	0.00	69.00	3	3,257	0.09%
2023/03/01	2	70.10	0	0.00	70.00	2	3,216	0.06%
2023/02/24	3	70.47	5	70.72	71.20	-2	3,199	-0.06%
2023/02/23	0	0.00	1	72.00	70.90	-1	3,153	-0.03%
2023/02/22	1	70.40	3.1	69.67	68.80	-2.1	3,097	-0.07%
2023/02/21	2	67.95	0	0.00	68.80	2	3,029	0.07%
2023/02/20	4	68.28	0	0.00	68.60	4	2,971	0.13%
2023/02/17	10	71.80	13.3	71.81	71.90	-3.3	2,839	-0.11%
2023/02/16	10.3	70.52	10.1	70.34	71.80	0.1	2,687	0.01%
2023/02/15	32	68.12	39	67.45	68.80	-7	2,351	-0.30%
2023/02/14	3	63.50	6	63.05	64.40	-3	1,982	-0.15%
2023/02/10	6	61.50	0	0.00	61.30	6	1,921	0.31%
2023/02/09	1	62.30	0	0.00	62.20	1	1,923	0.05%
2023/02/08	1	62.60	1	63.10	62.40	0	1,914	0.00%
2023/02/07	5	62.88	2	62.75	63.00	3	1,912	0.16%
2023/02/06	5	62.16	4	63.05	62.60	1	1,910	0.05%
2023/02/03	3	63.20	1	63.63	61.20	2	1,885	0.10%
2023/02/02	0	0.00	1	61.40	61.40	-1	1,844	-0.05%
2023/02/01	0	0.00	1	61.30	61.90	-1	1,847	-0.05%
2023/01/31	0	0.00	1	59.80	60.30	-1	1,844	-0.05%
2023/01/30	5	59.20	0	0.00	59.50	5	1,850	0.27%
2023/01/17	1	60.40	0	0.00	59.70	1	1,864	0.05%
2023/01/13	0	0.00	2	59.40	59.00	-2	1,916	-0.10%
2023/01/11	0	0.00	0.1	61.00	60.90	-0.1	1,946	-0.01%
2023/01/09	2	61.80	0	0.00	61.60	2	2,018	0.10%
2023/01/06	0	0.00	1	61.50	61.30	-1	2,120	-0.05%
2023/01/05	7	61.69	0	0.00	61.20	7	2,165	0.32%
2023/01/03	1	61.00	1	61.60	61.90	0	2,167	0.00%
2022/12/29	2	60.30	2	58.95	61.80	0	2,205	0.00%
2022/12/28	1	60.70	1	61.60	61.00	0	2,187	0.00%
2022/12/27	3	62.57	2	62.55	60.70	1	2,143	0.05%
2022/12/26	0	0.00	1	62.30	60.30	-1	2,064	-0.05%
2022/12/22	1	61.70	1.2	61.29	61.40	-0.2	2,150	-0.01%
2022/12/19	5.1	58.22	0	0.00	58.50	5.1	2,292	0.22%
2022/12/16	125	65.24	125	64.65	60.10	0	2,435	0.00%	大買/大賣/
2022/12/15	15	62.69	13	63.25	64.70	2	2,212	0.09%
2022/12/13	0	0.00	1	57.90	58.20	-1	2,273	-0.04%
2022/12/12	3	58.23	1	57.80	57.80	2	2,351	0.09%
2022/12/08	0	0.00	3	58.00	58.00	-3	2,546	-0.12%
2022/12/07	1	57.10	0.1	57.90	56.80	0.9	2,583	0.04%
2022/12/02	0	57.30	0	0.00	57.30	0	2,608	0.00%
2022/12/01	1	58.30	0	0.00	58.50	1	2,605	0.04%
2022/11/30	3	56.80	0	0.00	57.50	3	2,647	0.11%
2022/11/29	0	0.00	2	55.15	56.30	-2	2,628	-0.08%
2022/11/28	0	0.00	1.2	53.80	54.00	-1.2	2,597	-0.05%
2022/11/21	1	52.90	0	0.00	52.50	1	3,049	0.03%
2022/11/18	2	55.30	2	53.40	53.40	0	3,042	0.00%
2022/11/17	1	53.20	1	53.70	54.10	0	2,979	0.00%
2022/11/11	0	51.50	0	0.00	51.40	0	2,998	0.00%
2022/11/10	0	0.00	2.8	50.31	50.30	-2.8	2,992	-0.09%
2022/11/08	0	0.00	0	52.10	51.50	0	3,006	0.00%
2022/11/07	0	0.00	0	50.50	50.80	0	2,995	0.00%
2022/11/02	1	48.25	0	48.35	48.30	1	2,994	0.03%
2022/10/25	0.1	45.35	1	45.35	45.50	-0.9	3,021	-0.03%
2022/10/24	1	46.60	0	46.50	46.60	1	3,022	0.03%
2022/10/20	0	46.04	0	0.00	46.20	0	3,016	0.00%
2022/10/14	2	50.40	2	49.85	50.40	0	3,130	0.00%
2022/10/13	0.1	52.40	1	58.60	52.20	-0.9	3,209	-0.03%
2022/10/12	4	57.90	3	57.80	58.00	1	3,541	0.03%
2022/10/07	4	59.55	4	59.10	58.60	0	3,604	0.00%
2022/10/05	1	58.40	1	58.50	57.30	0	3,565	0.00%
2022/10/03	0	0.00	1	57.98	57.90	-1	3,583	-0.03%
2022/09/30	22	56.67	23	57.22	58.00	-1	3,573	-0.03%
2022/09/29	0	0.00	1	56.10	56.40	-1	3,521	-0.03%
2022/09/28	2.8	55.63	0	0.00	55.00	2.8	3,508	0.08%
2022/09/27	1.1	59.61	0	0.00	59.60	1.1	3,500	0.03%
2022/09/26	6	64.95	7	63.61	62.00	-1	3,503	-0.03%
2022/09/23	7	67.94	10	67.45	65.40	-3	3,468	-0.09%
2022/09/22	21	68.91	22	69.42	67.90	-1	3,298	-0.03%
2022/09/21	4	67.20	6	66.58	67.50	-2	3,046	-0.07%
2022/09/20	4.3	65.85	6	66.63	67.00	-1.8	2,982	-0.06%
2022/09/19	6	65.43	5	64.68	65.00	1	2,916	0.03%
2022/09/16	3	65.80	13	66.74	66.60	-10	2,865	-0.35%
2022/09/15	9	65.59	5	65.90	64.00	4	2,746	0.15%
2022/09/14	2.5	65.04	21	64.80	65.40	-18.5	2,752	-0.67%
2022/09/13	1	63.90	1	64.60	64.80	0	2,774	0.00%
2022/09/08	0	0.00	0.1	62.10	62.00	-0.1	2,866	0.00%
2022/09/06	10	66.00	0.2	61.40	61.40	9.8	2,930	0.33%
2022/09/02	5	63.10	29	63.10	62.80	-24	3,159	-0.76%
2022/08/31	1	64.60	1	65.10	64.60	0	3,315	0.00%
2022/08/29	32	67.85	3	63.87	63.80	29	3,661	0.79%
2022/08/26	1	64.90	1	66.20	66.30	0	3,950	0.00%
2022/08/22	1	61.70	2	61.25	61.30	-1	5,294	-0.02%
2022/08/19	7	60.73	0	0.00	60.90	7	5,370	0.13%
2022/08/16	1	59.90	1	61.60	60.20	0	5,449	0.00%
2022/08/10	1	59.10	2	59.00	58.70	-1	5,606	-0.02%
2022/08/09	1	59.30	0	0.00	59.10	1	5,634	0.02%
2022/08/05	1	60.00	2	61.00	60.20	-1	5,843	-0.02%
2022/08/04	0	0.00	2	57.95	58.70	-2	5,940	-0.03%
2022/08/03	0.1	59.80	1	60.20	59.50	-0.9	5,966	-0.02%
2022/08/02	0.1	61.60	0	0.00	61.40	0.1	6,019	0.00%
2022/08/01	2	63.70	0	0.00	63.40	2	6,265	0.03%
2022/07/28	1	69.00	2	68.70	69.00	-1	6,308	-0.02%
2022/07/27	3	70.13	2	68.70	68.80	1	6,352	0.02%
2022/07/26	3	72.50	1	69.80	67.80	2	6,463	0.03%
2022/07/22	1.1	69.46	2	69.80	69.50	-0.9	6,553	-0.01%
2022/07/21	2	68.20	2	67.25	69.30	0	6,560	0.00%
2022/07/20	3	70.10	3	69.47	70.10	0	6,591	0.00%
2022/07/19	85	69.91	80	69.72	68.50	5	6,508	0.08%
2022/07/18	2	64.80	2	64.55	66.40	0	6,168	0.00%
2022/07/14	2	59.60	1	60.80	61.10	1	6,215	0.02%
2022/07/12	1	58.70	3	59.33	58.70	-2	6,479	-0.03%
2022/07/11	4	62.13	0	0.00	61.00	4	6,753	0.06%
2022/07/07	3	59.37	3	58.97	60.20	0	7,256	0.00%
2022/07/05	1	61.70	2	61.40	62.30	-1	7,337	-0.01%
2022/07/04	12	59.90	13	59.02	59.60	-1	7,473	-0.01%
2022/07/01	2	60.00	0	0.00	57.30	2	7,472	0.03%
2022/06/30	1	64.20	1	62.90	62.00	0	7,476	0.00%
2022/06/28	2.1	63.71	2	64.20	63.60	0.1	7,760	0.00%
2022/06/27	1	64.20	0	0.00	65.20	1	7,879	0.01%
2022/06/24	1	62.70	1	63.10	62.60	0	8,086	0.00%
2022/06/23	1	63.30	0	0.00	62.20	1	8,142	0.01%
2022/06/22	2	67.55	0	0.00	63.50	2	8,307	0.02%
2022/06/21	7	67.03	6	66.70	68.10	1	8,303	0.01%
2022/06/20	0	0.00	0.1	67.00	65.70	-0.1	8,572	0.00%
2022/06/17	1	69.20	2	68.24	69.10	-1	8,636	-0.01%
2022/06/16	3	68.87	2	69.95	67.90	1	8,605	0.01%
2022/06/15	0	0.00	2	70.10	69.40	-2	8,658	-0.02%
2022/06/14	0	0.00	2	69.20	70.30	-2	8,852	-0.02%
2022/06/13	17	73.65	16	73.03	70.30	1	8,844	0.01%
2022/06/10	0.1	72.40	2	72.50	72.50	-1.9	8,719	-0.02%
2022/06/09	14	73.18	15	73.47	72.90	-1	8,760	-0.01%
2022/06/08	5	73.08	2	74.80	72.90	3	8,742	0.03%
2022/06/07	7	71.23	18	70.36	72.90	-11	8,753	-0.13%
2022/06/06	36	76.59	22	76.03	73.70	14	8,664	0.16%
2022/06/02	75	75.54	65	75.55	75.00	10	8,360	0.12%
2022/06/01	19	73.16	17	72.82	72.00	2	7,901	0.03%
2022/05/31	44	72.18	41	73.23	72.80	3	8,076	0.04%
2022/05/30	8	69.55	7	71.21	72.00	1	7,905	0.01%
2022/05/27	1	65.30	1	65.30	65.50	0	7,907	0.00%
2022/05/26	1	65.00	1	64.50	64.00	0	8,044	0.00%
2022/05/24	1	63.30	0	0.00	63.00	1	9,194	0.01%
2022/05/20	12	61.76	22	62.09	61.30	-10	9,496	-0.11%
2022/05/19	17	60.34	5	60.56	61.70	12	9,784	0.12%
2022/05/18	6	63.73	5	64.00	63.70	1	10,320	0.01%
2022/05/17	0	0.00	1	63.70	63.60	-1	10,383	-0.01%
2022/05/16	1	62.70	0	0.00	64.40	1	10,384	0.01%
2022/05/13	15	61.97	24	61.85	64.00	-9	10,384	-0.09%
2022/05/12	3	64.97	3	67.23	63.00	0	10,243	0.00%
2022/05/11	1	70.90	2	69.90	70.00	-1	10,145	-0.01%
2022/05/09	33	73.87	29	71.31	70.50	4	10,033	0.04%
2022/05/05	1	71.00	0	0.00	70.60	1	9,750	0.01%
2022/05/04	22	71.19	19	71.51	71.20	3	9,724	0.03%
2022/05/03	31	70.69	25	71.13	71.40	6	9,662	0.06%
2022/04/29	14	71.99	20	70.95	69.80	-6	9,511	-0.06%
2022/04/28	0	0.00	1	67.20	67.20	-1	9,295	-0.01%
2022/04/26	1	70.30	2	68.95	68.10	-1	9,233	-0.01%
2022/04/25	27	68.15	24	69.38	68.70	3	9,134	0.03%
2022/04/22	2	67.85	0	0.00	67.90	2	9,033	0.02%
2022/04/21	3	68.40	2	68.55	69.10	1	8,993	0.01%
2022/04/20	1	69.00	1	68.20	68.00	0	8,925	0.00%
2022/04/19	1	68.30	2.1	68.81	68.40	-1.1	8,856	-0.01%
2022/04/18	13	71.17	11	69.35	68.10	2	8,743	0.02%
2022/04/15	15	74.99	22	77.76	71.90	-7	8,542	-0.08%
2022/04/14	4	79.25	4	80.08	77.20	0	8,248	0.00%
2022/04/13	4	70.73	10	70.42	73.70	-6	7,877	-0.08%
2022/04/12	1	65.50	2	66.60	67.00	-1	7,686	-0.01%
2022/04/11	7	65.43	2	67.50	65.30	5	7,645	0.07%
2022/04/08	36	68.98	40	68.59	69.10	-4	7,542	-0.05%
2022/04/07	2	65.40	0	0.00	65.00	2	7,353	0.03%
2022/04/06	4	66.48	0	0.00	66.70	4	7,274	0.05%
2022/04/01	3	67.17	5	67.24	67.50	-2	7,200	-0.03%
2022/03/31	13	68.14	14	68.60	66.70	-1	7,105	-0.01%
2022/03/30	19	67.10	24	66.65	67.00	-5	6,869	-0.07%
2022/03/29	10	67.32	7	66.23	65.50	3	6,733	0.04%
2022/03/28	3	63.67	3	62.93	64.50	0	6,486	0.00%
2022/03/25	8	67.93	3	67.80	66.70	5	6,387	0.08%
2022/03/24	1	66.20	2	65.80	65.60	-1	6,172	-0.02%
2022/03/23	7	68.09	12.4	67.72	66.30	-5.4	6,104	-0.09%
2022/03/22	3	63.03	2	63.40	64.80	1	5,766	0.02%
2022/03/21	1	63.50	0	0.00	63.10	1	5,648	0.02%
2022/03/17	12	65.77	11	64.88	64.60	1	5,490	0.02%
2022/03/16	1	62.90	4	63.55	62.70	-3	5,248	-0.06%
2022/03/15	1	60.50	0	0.00	62.30	1	5,170	0.02%
2022/03/14	3	63.00	1	65.00	63.10	2	5,069	0.04%
2022/03/11	2	62.20	2	62.60	63.10	0	4,962	0.00%
2022/03/10	44	64.83	39	65.31	61.90	5	4,862	0.10%
2022/03/09	4	61.90	4	61.60	62.00	0	4,621	0.00%
2022/03/08	40	62.19	44	61.53	61.10	-4	4,484	-0.09%
2022/03/07	10	62.54	14	61.93	61.10	-4	4,248	-0.09%
2022/03/04	253.4	67.63	262	67.90	67.00	-8.6	4,126	-0.21%	大買/大賣/
2022/03/03	10	64.82	9	65.76	68.50	1	3,744	0.03%
2022/03/02	6	62.25	6	62.48	62.30	0	3,418	0.00%
2022/03/01	27	59.34	45	59.60	62.50	-18	3,265	-0.55%
2022/02/25	397	65.79	392.1	66.01	61.80	4.9	3,030	0.16%	大買/大賣/
2022/02/24	8	62.49	8.2	63.50	66.00	-0.2	2,306	-0.01%
2022/02/23	3	59.70	3	60.10	60.00	0	1,825	0.00%
2022/02/22	7	56.17	2.2	57.91	58.90	4.8	1,607	0.30%
2022/02/21	16.1	58.10	11	58.38	57.60	5.1	1,440	0.35%
2022/02/18	24.2	57.70	31	57.86	59.10	-6.9	1,125	-0.61%
2022/02/17	0	0.00	3	54.50	54.50	-3	524	-0.58%
2022/02/16	1	49.25	0	0.00	49.55	1	436	0.23%
2022/02/15	1	50.30	2	48.88	48.05	-1	410	-0.24%
2022/02/11	0.2	46.86	0	0.00	46.60	0.2	351	0.05%
2022/01/26	8	43.64	0	0.00	43.50	8	339	2.36%
2022/01/25	2	41.48	0	0.00	41.45	2	326	0.61%
2022/01/24	0	0.00	1	40.25	40.60	-1	323	-0.31%
2022/01/21	1	40.50	0	0.00	40.25	1	326	0.31%
2022/01/19	1	40.20	0	0.00	40.55	1	324	0.31%
2022/01/07	0	0.00	5	41.50	41.45	-5	318	-1.57%
2021/12/22	0	0.00	1	42.80	42.65	-1	371	-0.27%
2021/12/10	2	42.90	0	0.00	42.85	2	380	0.53%
2021/12/08	1	42.75	0	0.00	42.65	1	378	0.26%
2021/12/07	1	41.70	1	42.50	42.20	0	379	0.00%
2021/11/23	1	44.00	0	0.00	44.00	1	362	0.28%
2021/11/16	1	47.80	3	48.70	47.80	-2	347	-0.58%
2021/11/12	3	45.90	0	0.00	45.85	3	327	0.92%
2021/11/11	0	0.00	6	48.10	47.45	-6	318	-1.89%
2021/11/10	3	46.33	0	0.00	46.95	3	292	1.03%
2021/11/09	2	45.65	1	46.10	46.35	1	282	0.35%
2021/11/08	0	0.00	3	46.50	45.10	-3	272	-1.10%
2021/11/04	0	0.00	0.2	44.45	44.30	-0.2	263	-0.08%
2021/11/03	10	44.90	0	0.00	44.90	10	265	3.77%
2021/10/29	2	42.98	0	0.00	42.75	2	266	0.75%
2021/10/28	1	42.50	0	0.00	43.70	1	263	0.38%
2021/10/22	1	41.85	0	0.00	41.85	1	285	0.35%
2021/10/18	2	44.25	2	44.30	44.25	0	347	0.00%
2021/10/15	0	0.00	1	43.25	43.75	-1	361	-0.28%
2021/10/13	0	0.00	1	42.90	42.85	-1	389	-0.26%
2021/10/08	0	0.00	1	43.25	43.25	-1	409	-0.24%
2021/10/07	0	0.00	2	44.00	43.85	-2	417	-0.48%
2021/10/05	5	42.79	3	43.58	43.10	2	447	0.45%
2021/10/04	2	42.90	1	43.90	42.70	1	479	0.21%
2021/09/30	0	0.00	1	41.95	42.70	-1	676	-0.15%
2021/09/27	0	0.00	4	41.66	41.60	-4	723	-0.55%
2021/09/22	0	0.00	1	39.00	38.85	-1	756	-0.13%
2021/09/15	1	38.50	0	0.00	39.00	1	775	0.13%
2021/09/10	1	38.20	0	0.00	38.30	1	842	0.12%
2021/09/08	1	37.50	0	0.00	37.45	1	850	0.12%
2021/09/06	10	39.03	0	0.00	38.45	10	859	1.16%
2021/09/03	1	40.25	0	0.00	39.95	1	856	0.12%
2021/09/02	1	40.65	1	40.15	40.25	0	860	0.00%
2021/08/31	0	0.00	1	41.65	41.95	-1	871	-0.11%
2021/08/27	0	0.00	1	41.90	41.65	-1	929	-0.11%
2021/08/25	0	0.00	2	41.45	41.70	-2	961	-0.21%
2021/08/20	0	0.00	2	39.00	39.00	-2	981	-0.20%
2021/08/19	2	39.25	2	39.05	39.00	0	984	0.00%
2021/08/18	0	0.00	2	40.05	40.30	-2	986	-0.20%
2021/08/17	1	40.25	0	0.00	39.90	1	983	0.10%
2021/08/16	6	41.03	0	0.00	40.45	6	982	0.61%
2021/08/09	0	0.00	1	41.60	41.55	-1	996	-0.10%
2021/08/06	1	41.00	0	0.00	41.30	1	999	0.10%
2021/08/05	0	0.00	1	42.10	42.05	-1	1,006	-0.10%
2021/08/03	1	43.30	0	0.00	43.10	1	1,024	0.10%
2021/07/28	0	0.00	2	43.95	44.15	-2	1,025	-0.20%
2021/07/27	2	45.40	0	0.00	44.35	2	1,029	0.19%
2021/07/23	3	47.80	0	0.00	47.05	3	1,016	0.30%
2021/07/22	5	45.64	0	0.00	45.80	5	995	0.50%
2021/07/20	0	0.00	3	46.05	46.20	-3	973	-0.31%
2021/07/19	0	0.00	6	46.65	47.10	-6	965	-0.62%
2021/07/15	0	0.00	3	45.40	46.30	-3	947	-0.32%
2021/07/14	0	0.00	4.1	43.78	44.70	-4.1	937	-0.43%
2021/07/13	1	43.70	6	44.00	43.65	-5	930	-0.54%
2021/07/09	3	47.03	1	47.70	46.75	2	896	0.22%
2021/07/08	2	48.03	3	47.72	47.45	-1	860	-0.12%
2021/07/07	7.1	48.74	24.2	48.18	49.85	-17.2	768	-2.23%
2021/07/06	1	45.10	0	0.00	45.35	1	653	0.15%
2021/07/01	0.2	44.05	0	0.00	44.15	0.2	618	0.03%
2021/06/29	0.1	40.77	0	0.00	40.50	0.1	615	0.02%
2021/06/25	1	41.95	0	0.00	42.10	1	620	0.16%
2021/06/24	1.1	41.91	0	0.00	42.40	1.1	625	0.18%
2021/06/23	0	0.00	26	42.00	42.20	-26	631	-4.12%
2021/06/21	3	43.65	0	0.00	43.70	3	617	0.49%
2021/06/18	2	41.55	7	41.58	41.55	-5	602	-0.83%
2021/06/11	2	40.55	0	0.00	40.30	2	673	0.30%
2021/06/09	1	40.30	0	0.00	40.55	1	760	0.13%
2021/06/07	0	0.00	2	40.08	39.65	-2	778	-0.26%
2021/06/04	33	43.49	0	0.00	41.95	33	868	3.80%
2021/06/03	9	41.78	7	42.87	41.85	2	891	0.22%
2021/06/02	3	39.70	0	0.00	40.25	3	875	0.34%
2021/05/28	0	0.00	2	38.30	38.60	-2	867	-0.23%
2021/05/26	0	0.00	1	36.90	36.90	-1	912	-0.11%
2021/05/25	0	0.00	7	35.11	35.20	-7	960	-0.73%
2021/05/24	2	35.68	0	0.00	35.60	2	1,040	0.19%
2021/05/21	1	35.55	1	34.75	35.15	0	1,092	0.00%
2021/05/17	1	30.90	0	0.00	31.40	1	1,101	0.09%
2021/05/13	4	30.60	3	30.30	33.65	1	1,084	0.09%
2021/05/12	1	33.00	0	0.00	33.00	1	1,071	0.09%
2021/05/05	3	35.98	0	0.00	36.25	3	1,031	0.29%
2021/05/04	1	34.50	0	0.00	34.50	1	1,023	0.10%
2021/04/27	3	39.32	0	0.00	39.50	3	989	0.30%
2021/04/23	1	39.10	0	0.00	39.85	1	984	0.10%
2021/04/22	0	0.00	0.1	40.25	39.10	-0.1	979	-0.01%
2021/04/20	1	40.90	0	0.00	40.50	1	962	0.10%
2021/04/15	0	0.00	1	40.75	40.60	-1	951	-0.11%
2021/03/23	0	0.00	6	44.53	44.35	-6	837	-0.72%
2021/03/22	0	0.00	2	46.00	46.05	-2	817	-0.24%
2021/03/19	1	45.00	1	46.65	46.65	0	793	0.00%
2021/03/18	2	45.60	0	0.00	45.55	2	775	0.26%
2021/03/17	1	45.15	0	0.00	44.65	1	747	0.13%
2021/03/15	1	44.85	1	45.00	44.30	0	692	0.00%
2021/03/10	18	41.84	13	41.75	42.00	5	625	0.80%
2021/03/09	3	42.30	13	42.17	42.40	-10	523	-1.91%
2021/03/08	0.1	39.30	0	0.00	38.55	0.1	457	0.01%
2021/03/03	0	0.00	8	37.75	38.10	-8	441	-1.81%
2021/03/02	4	38.40	4	39.08	38.05	0	433	0.00%
2021/02/26	1	41.15	0	0.00	40.95	1	421	0.24%
2021/02/25	11	40.30	13	41.00	41.10	-2	404	-0.49%
2021/02/24	24	41.18	11	41.19	41.55	13	359	3.61%
2021/02/23	5	38.32	0	0.00	38.20	5	283	1.76%
2021/02/22	0	0.00	1	35.75	35.75	-1	237	-0.42%
2021/02/19	0	0.00	2.2	32.32	32.50	-2.2	232	-0.95%
2021/02/17	2	31.80	0	0.00	31.65	2	251	0.79%
2021/02/02	2	30.15	0	0.00	30.00	2	305	0.65%
2021/01/26	0	0.00	6	29.20	29.30	-6	307	-1.95%
2021/01/25	6	29.33	0	0.00	29.30	6	307	1.95%
2021/01/05	1	31.00	0	0.00	31.00	1	292	0.34%
2020/11/25	1	33.40	1	32.35	32.20	0	213	0.00%
2020/11/17	2	31.25	2	31.25	31.30	0	148	0.00%
2020/11/16	0	0.00	1	29.65	29.65	-1	126	-0.79%
2020/09/25	1	28.40	0	0.00	28.35	1	86	1.16%
2020/09/07	0.3	29.00	0	0.00	29.20	0.3	100	0.30%
2020/08/31	0.3	29.00	1	29.20	29.10	-0.7	116	-0.58%
2020/08/27	0	0.00	1	29.45	29.45	-1	127	-0.78%
2020/08/19	2	30.00	0	0.00	29.90	2	261	0.76%
2020/08/18	2	29.80	0	0.00	29.85	2	272	0.73%
2020/06/05	0	0.00	1	35.90	35.90	-1	312	-0.32%
2020/05/29	0	0.00	30	34.80	34.90	-30	298	-10.06%
2020/05/28	2	37.78	3	36.38	36.10	-1	289	-0.35%
2020/05/27	3	39.05	0	0.00	36.75	3	272	1.10%
2020/05/26	2	36.85	0	0.00	37.80	2	224	0.89%
2020/05/25	4	32.85	0	0.00	34.40	4	185	2.16%
2020/04/30	10	31.80	7	31.96	32.05	3	189	1.58%
2020/04/15	5	29.50	0	0.00	30.00	5	248	2.01%
2020/04/14	5	29.35	0	0.00	28.95	5	246	2.03%
2020/03/27	0	0.00	2	27.88	27.90	-2	240	-0.83%
2020/03/19	3	20.92	10	20.85	21.30	-7	227	-3.07%
2020/03/18	1	23.15	20	23.52	23.15	-19	219	-8.66%
2020/03/12	1	32.20	0	0.00	32.20	1	200	0.50%
2020/03/09	1	33.30	0	0.00	33.30	1	193	0.52%
2020/03/05	10	34.20	0	0.00	34.30	10	189	5.28%
2020/03/04	1	34.05	0	0.00	34.10	1	189	0.53%
2020/03/02	5	34.86	0	0.00	34.70	5	183	2.73%
2020/02/25	10	35.20	0	0.00	35.20	10	177	5.64%
2020/02/20	4	36.60	0	0.00	36.40	4	169	2.36%
2020/02/18	1	36.00	0	0.00	36.00	1	167	0.60%
2020/02/13	10	37.40	0	0.00	37.05	10	163	6.13%
2020/02/03	2	35.50	0	0.00	36.00	2	141	1.41%
2020/01/13	0	0.00	125	39.61	40.10	-125	107	-116.53%	大賣/鉅額交易
2019/11/27	25	39.20	1	39.25	39.25	24	47	50.23%
2019/11/26	35	38.95	0	0.00	39.00	35	46	74.95%
2019/11/25	0.4	38.50	0	0.00	38.60	0.4	45	0.78%
2019/11/22	4	38.85	0	0.00	39.10	4	44	9.00%
2019/11/21	20	38.86	0	0.00	38.85	20	43	46.10%
2019/11/20	11	38.60	0	0.00	38.70	11	42	25.68%
2019/11/19	8	38.60	0	0.00	38.60	8	42	18.91%
2019/11/12	0	0.00	21	38.13	38.20	-21	40	-52.26%
2019/11/11	22	38.66	0	0.00	38.65	22	39	55.98%
2019/11/08	21	38.26	0	0.00	38.30	21	36	57.09%
2019/10/24	0	0.00	22.1	37.10	37.10	-22.1	37	-58.77%
2019/10/23	0	0.00	3	37.05	37.00	-3	37	-8.03%
2019/10/22	0	0.00	45	37.07	37.10	-45	37	-119.79%
2019/10/21	0	0.00	25	37.20	37.05	-25	37	-66.20%
2019/10/14	34	37.50	0	0.00	37.10	34	45	74.78%
2019/10/09	50	36.52	0	0.00	36.75	50	44	111.48%
2019/10/08	11	36.33	0	0.00	36.30	11	44	24.63%
2019/09/04	0	0.00	0.1	36.20	35.95	-0.1	54	-0.18%
2019/08/27	0	0.00	2	35.95	35.95	-2	57	-3.45%
2019/08/23	0	0.00	0.1	36.05	36.05	-0.1	60	-0.08%
2019/07/19	0	0.00	1	35.75	35.95	-1	57	-1.74%
2019/07/18	1	38.85	0	0.00	39.00	1	53	1.87%
2019/03/05	0	0.00	0.5	35.85	35.85	-0.5	53	-0.94%
2018/12/05	0	0.00	1	36.40	36.30	-1	68	-1.47%
2018/11/30	0	0.00	3	37.07	36.80	-3	63	-4.72%
2018/11/28	0	0.00	4	36.18	36.25	-4	55	-7.27%
2018/08/13	3	34.83	0	0.00	34.95	3	66	4.53%