嘉里大榮 (2608)-日盛-大墩券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
42.30
漲跌
▲0.65
漲幅
+1.56%
成交量
974張
產業
上市航運類股
325人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

嘉里大榮 (2608)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/03/30	3	38.02	0	0.00	37.95	3	270	1.11%
2023/03/29	2	38.03	0	0.00	38.05	2	275	0.73%
2023/03/28	1	38.05	0	0.00	38.10	1	302	0.33%
2023/03/22	7	38.16	0	0.00	38.05	7	328	2.13%
2023/03/17	1	37.90	0	0.00	37.90	1	337	0.30%
2023/03/16	1	38.10	0	0.00	37.80	1	336	0.30%
2023/03/14	1	38.00	0	0.00	38.10	1	336	0.30%
2023/03/08	0	0.00	1	38.60	38.55	-1	334	-0.30%
2023/03/06	2	38.40	0	0.00	38.50	2	333	0.60%
2023/03/03	0	0.00	2	38.40	38.40	-2	334	-0.60%
2023/03/02	1	37.80	0	0.00	37.90	1	335	0.30%
2023/03/01	9	37.97	0	0.00	37.85	9	335	2.69%
2023/02/24	4	38.33	0	0.00	38.20	4	332	1.20%
2023/02/22	2	38.23	0	0.00	38.25	2	324	0.62%
2023/02/21	10	38.35	0	0.00	38.35	10	324	3.08%
2023/02/20	6	38.40	0	0.00	38.45	6	326	1.84%
2023/02/17	1	38.45	0	0.00	38.40	1	327	0.31%
2023/02/15	2	38.45	0	0.00	38.50	2	330	0.61%
2023/02/13	5	38.57	0	0.00	38.55	5	334	1.50%
2023/02/09	0	0.00	4	39.40	39.45	-4	331	-1.21%
2023/02/07	0	0.00	4	39.55	39.35	-4	332	-1.20%
2023/02/06	0	0.00	4	39.50	39.35	-4	329	-1.21%
2023/02/03	0	0.00	8	39.48	39.50	-8	337	-2.37%
2023/02/02	1	39.25	5	39.21	39.25	-4	332	-1.20%
2023/01/31	0	0.00	2	38.95	39.00	-2	327	-0.61%
2023/01/30	2	38.55	0	0.00	38.50	2	326	0.61%
2023/01/17	0	0.00	2	38.90	38.80	-2	325	-0.61%
2023/01/06	30	39.47	30	39.21	39.05	0	347	0.00%
2023/01/05	0	0.00	24	38.74	39.30	-24	333	-7.19%
2023/01/04	0	0.00	4	37.80	37.75	-4	298	-1.34%
2022/12/30	0	0.00	1	37.80	37.80	-1	304	-0.33%
2022/12/29	3	37.40	0	0.00	37.50	3	305	0.98%
2022/12/28	3	37.93	0	0.00	37.75	3	305	0.98%
2022/12/27	8	38.05	0	0.00	38.10	8	306	2.61%
2022/12/20	20	38.60	25	39.95	38.25	-5	326	-1.53%
2022/12/19	1	38.15	1	39.15	37.80	0	309	0.00%
2022/12/12	0	0.00	1	38.20	38.00	-1	321	-0.31%
2022/12/09	0	0.00	9	38.14	38.10	-9	323	-2.78%
2022/12/07	1	37.05	0	0.00	37.35	1	322	0.31%
2022/12/05	0	0.00	1	37.70	37.70	-1	321	-0.31%
2022/11/30	0	0.00	3	37.25	37.35	-3	319	-0.94%
2022/11/29	0	0.00	8	37.16	37.15	-8	319	-2.50%
2022/11/28	2	36.88	0	0.00	37.00	2	322	0.62%
2022/11/25	2	37.30	7.1	37.36	37.20	-5.1	324	-1.57%
2022/11/24	0	0.00	5	37.06	37.00	-5	325	-1.54%
2022/11/21	1	36.15	0	0.00	36.30	1	328	0.30%
2022/11/18	4	36.10	0	0.00	36.20	4	333	1.20%
2022/11/17	3	36.23	0	0.00	36.25	3	338	0.89%
2022/11/14	0	0.00	7	37.41	37.40	-7	340	-2.06%
2022/11/11	0	0.00	2	37.03	36.90	-2	337	-0.59%
2022/11/09	0	0.00	2	36.90	36.95	-2	338	-0.59%
2022/11/08	0	0.00	4	36.70	36.65	-4	338	-1.18%
2022/11/07	0	0.00	5	36.51	36.55	-5	340	-1.47%
2022/11/03	0	0.00	5	36.16	36.10	-5	342	-1.46%
2022/11/02	3	35.75	0	0.00	35.80	3	343	0.87%
2022/11/01	0	0.00	1	36.25	35.90	-1	348	-0.29%
2022/10/24	0	0.00	3	35.05	34.90	-3	447	-0.67%
2022/10/20	4	34.30	0	0.00	33.60	4	450	0.89%
2022/10/17	1	34.40	0	0.00	35.10	1	448	0.22%
2022/10/13	4	35.30	0	0.00	35.20	4	462	0.87%
2022/10/11	6	36.75	0	0.00	36.65	6	468	1.28%
2022/10/05	0	0.00	2	37.80	37.60	-2	486	-0.41%
2022/10/04	1	37.65	4	37.73	37.65	-3	495	-0.61%
2022/09/30	6	37.01	3	37.78	37.75	3	497	0.60%
2022/09/29	0	0.00	16	37.90	37.90	-16	495	-3.23%
2022/09/28	18	36.62	0	0.00	36.25	18	487	3.69%
2022/09/26	12	38.38	1	37.75	37.70	11	496	2.22%
2022/09/23	11	39.13	1	39.30	39.00	10	501	1.99%
2022/09/22	12	39.12	4	39.48	39.40	8	502	1.59%
2022/09/21	5	39.90	1	40.35	39.85	4	497	0.80%
2022/09/20	1	39.95	1	40.35	40.35	0	493	0.00%
2022/09/16	1	40.20	0	0.00	40.25	1	499	0.20%
2022/09/15	0	0.00	4	40.68	40.70	-4	503	-0.79%
2022/09/14	2	40.15	0	0.00	39.95	2	509	0.39%
2022/09/07	5	39.76	0	0.00	39.75	5	551	0.91%
2022/09/06	4	40.20	0	0.00	40.10	4	554	0.72%
2022/09/05	4	40.23	0	0.00	40.45	4	564	0.71%
2022/09/02	14	40.43	0	0.00	40.25	14	573	2.44%
2022/09/01	7	40.62	0	0.00	40.70	7	580	1.21%
2022/08/29	2	40.80	0	0.00	41.00	2	583	0.34%
2022/08/25	0	0.00	4	41.99	41.90	-4	581	-0.69%
2022/08/24	0	0.00	4	41.71	41.60	-4	584	-0.68%
2022/08/17	0	0.00	3	41.33	41.30	-3	592	-0.51%
2022/08/16	0	0.00	2	40.95	40.85	-2	594	-0.34%
2022/08/15	6	40.65	0	0.00	40.65	6	603	0.99%
2022/08/12	3	40.87	0	0.00	40.90	3	604	0.50%
2022/08/10	4	40.60	4	41.39	41.40	0	617	0.00%
2022/08/09	8	40.94	0	0.00	40.85	8	624	1.28%
2022/08/08	6	41.32	0	0.00	41.25	6	636	0.94%
2022/08/05	21	42.28	0	0.00	42.10	21	642	3.27%
2022/08/04	0	0.00	61	43.10	43.15	-61	647	-9.42%
2022/08/03	2	41.50	18	41.93	41.95	-16	603	-2.65%
2022/08/02	1	40.35	6	41.33	41.50	-5	595	-0.84%
2022/08/01	0	0.00	11	40.99	40.90	-11	617	-1.78%
2022/07/29	0	0.00	2	40.80	40.55	-2	640	-0.31%
2022/07/28	0	0.00	1	40.75	40.45	-1	659	-0.15%
2022/07/27	0	0.00	6	40.68	40.65	-6	684	-0.88%
2022/07/26	0	0.00	4	40.50	40.30	-4	697	-0.57%
2022/07/25	0	0.00	3	40.52	40.40	-3	735	-0.41%
2022/07/22	0	0.00	2	40.40	40.25	-2	809	-0.25%
2022/07/21	1	39.70	12	40.02	40.20	-11	938	-1.17%
2022/07/20	5	39.45	10	39.98	39.50	-5	1,190	-0.42%
2022/07/14	1	36.75	3	37.63	38.05	-2	2,469	-0.08%
2022/07/13	0	0.00	1	37.95	37.30	-1	2,470	-0.04%
2022/07/12	3	37.43	0	0.00	37.45	3	2,485	0.12%
2022/07/01	22	39.00	1	39.00	38.85	21	2,524	0.83%
2022/06/30	11	39.43	11	39.88	40.10	0	2,538	0.00%
2022/06/29	6	40.15	0	0.00	40.10	6	2,596	0.23%
2022/06/28	0	0.00	2	41.10	40.60	-2	2,618	-0.08%
2022/06/27	0	0.00	9	41.19	41.35	-9	2,636	-0.34%
2022/06/24	0	0.00	10	40.03	40.10	-10	2,670	-0.37%
2022/06/23	4.2	39.20	3	39.72	39.10	1.2	2,791	0.04%
2022/06/22	6	39.28	0	0.00	39.30	6	2,790	0.21%
2022/06/21	2	39.83	6	39.96	40.20	-4	2,790	-0.14%
2022/06/20	4	39.29	3	39.27	39.05	1	2,789	0.04%
2022/06/17	9	39.84	0	0.00	40.00	9	2,783	0.32%
2022/06/16	5	40.46	1	41.10	40.50	4	2,772	0.14%
2022/06/15	1	41.05	9	41.05	41.00	-8	2,771	-0.29%
2022/06/14	8	40.18	1	40.15	40.50	7	2,780	0.25%
2022/06/13	10	41.04	0	0.00	40.95	10	2,780	0.36%
2022/06/10	17	41.97	0	0.00	41.95	17	2,778	0.61%
2022/06/06	1	42.25	0	0.00	42.30	1	2,796	0.04%
2022/06/02	1	42.10	0	0.00	42.30	1	2,816	0.04%
2022/05/31	4	42.24	0	0.00	42.85	4	2,838	0.14%
2022/05/30	2	42.40	0	0.00	42.60	2	2,841	0.07%
2022/05/27	18	42.06	0	0.00	42.00	18	2,839	0.63%
2022/05/26	0	0.00	6	42.28	42.10	-6	2,844	-0.21%
2022/05/23	6	42.28	6	42.58	42.25	0	2,891	0.00%
2022/05/19	11	41.65	0	0.00	41.60	11	2,921	0.38%
2022/05/18	4	41.75	4	42.15	42.05	0	2,927	0.00%
2022/05/17	2	41.83	0	0.00	41.85	2	2,932	0.07%
2022/05/16	0	0.00	32	42.32	42.40	-32	2,930	-1.09%
2022/05/13	4	40.83	0	0.00	41.15	4	2,933	0.14%
2022/05/12	14	41.23	1	41.15	40.95	13	2,942	0.44%
2022/05/11	4	41.91	0	0.00	42.00	4	3,003	0.13%
2022/05/10	34	42.20	2	42.18	42.20	32	3,010	1.06%
2022/05/09	18	43.10	13	43.84	42.85	5	3,019	0.17%
2022/05/06	31	42.76	0	0.00	43.00	31	3,017	1.03%
2022/05/05	15	43.93	0	0.00	43.70	15	3,015	0.50%
2022/05/04	23	44.31	22	45.18	44.15	1	3,055	0.03%
2022/05/03	5	44.29	4	44.30	44.15	1	3,097	0.03%
2022/04/29	20	44.87	5	45.02	44.55	15	3,236	0.46%
2022/04/28	26	45.30	16	45.97	45.05	10	3,323	0.30%
2022/04/27	42	44.73	88	45.68	45.25	-46	3,308	-1.39%
2022/04/26	92	44.65	40	45.64	44.70	52	3,233	1.61%
2022/04/25	93.2	50.49	81	50.97	45.20	12.2	3,080	0.40%
2022/04/22	19	47.01	93	46.24	48.45	-74	2,220	-3.33%
2022/04/21	10	44.08	19	44.16	44.05	-9	2,316	-0.39%
2022/04/20	0	0.00	29	43.64	43.70	-29	2,966	-0.98%
2022/04/19	14	42.79	1	42.85	42.85	13	3,891	0.33%
2022/04/18	4	43.58	4	43.91	43.45	0	4,310	0.00%
2022/04/15	14	42.62	13	43.26	43.15	1	4,516	0.02%
2022/04/14	0	0.00	33	43.30	43.55	-33	4,767	-0.69%
2022/04/12	7	41.74	0	0.00	41.75	7	4,863	0.14%
2022/04/11	12	42.23	0	0.00	42.10	12	4,884	0.25%
2022/04/07	17	42.98	0	0.00	42.75	17	4,879	0.35%
2022/04/06	10	43.87	3	44.70	43.60	7	4,863	0.14%
2022/04/01	44	44.29	24	45.24	43.70	20	4,840	0.41%
2022/03/31	7	44.01	10	43.99	43.80	-3	4,783	-0.06%
2022/03/30	0	0.00	30	43.73	43.95	-30	4,762	-0.63%
2022/03/29	32	43.07	1	42.80	43.00	31	4,743	0.65%
2022/03/28	28	45.23	98	45.41	44.80	-70	4,703	-1.49%
2022/03/25	3	42.17	0	0.00	42.25	3	4,578	0.07%
2022/03/24	0	0.00	8	42.68	42.65	-8	4,576	-0.17%
2022/03/23	2	42.25	0	0.00	42.35	2	4,579	0.04%
2022/03/22	1	41.80	0	0.00	41.90	1	4,578	0.02%
2022/03/18	0	0.00	4	42.24	42.40	-4	4,583	-0.09%
2022/03/17	0	0.00	13	41.89	42.05	-13	4,588	-0.28%
2022/03/16	4	41.00	0	0.00	41.10	4	4,601	0.09%
2022/03/14	0	0.00	1	41.40	41.55	-1	4,597	-0.02%
2022/03/11	2	41.38	0	0.00	41.30	2	4,598	0.04%
2022/03/10	1	41.75	2	42.00	41.75	-1	4,599	-0.02%
2022/03/08	6	41.07	0	0.00	40.45	6	4,613	0.13%
2022/03/07	10	41.73	0	0.00	41.75	10	4,677	0.21%
2022/03/04	4	43.30	0	0.00	43.35	4	4,788	0.08%
2022/03/03	4	43.53	4	43.61	43.65	0	4,930	0.00%
2022/03/01	0	0.00	1	43.45	43.45	-1	4,930	-0.02%
2022/02/25	0	0.00	1	43.50	43.25	-1	4,928	-0.02%
2022/02/24	48	43.90	15	45.14	43.30	33	4,915	0.67%
2022/02/22	17	44.40	0	0.00	44.20	17	4,881	0.35%
2022/02/21	5	44.49	17	45.30	45.00	-12	4,870	-0.25%
2022/02/18	11	44.11	14	44.83	44.70	-3	4,855	-0.06%
2022/02/17	12	44.36	0	0.00	44.30	12	4,851	0.25%
2022/02/16	2	44.43	0	0.00	44.35	2	4,846	0.04%
2022/02/14	9	44.41	0	0.00	44.45	9	4,836	0.19%
2022/02/11	31	45.57	44	46.23	45.30	-13	4,824	-0.27%
2022/02/10	2	44.65	2	44.95	44.95	0	4,750	0.00%
2022/02/09	5	45.02	2	46.00	44.90	3	4,740	0.06%
2022/02/08	30	44.64	1	44.60	44.65	29	4,724	0.61%
2022/02/07	20	44.15	13	45.05	45.30	7	4,706	0.15%
2022/01/26	22.1	44.89	9	45.03	45.25	13.1	4,742	0.28%
2022/01/25	41	46.04	0	0.00	45.60	41	4,696	0.87%
2022/01/24	0	0.00	24	48.49	47.75	-24	4,638	-0.52%
2022/01/21	16	47.80	43	47.74	46.60	-27	4,496	-0.60%
2022/01/20	46	46.26	8	46.07	46.00	38	4,371	0.87%
2022/01/19	12	47.80	3	48.45	47.40	9	4,311	0.21%
2022/01/18	4.1	47.79	0	0.00	47.70	4.1	4,249	0.10%
2022/01/17	8	49.68	10	49.98	49.25	-2	4,171	-0.05%
2022/01/14	26	51.07	20	50.80	49.50	6	4,028	0.15%
2022/01/13	139	51.68	133	51.47	50.60	6	3,690	0.16%	大買/大賣/
2022/01/12	48	52.27	49	51.78	50.00	-1	3,027	-0.03%
2022/01/11	13	53.63	7	51.41	50.20	6	2,096	0.29%
2022/01/10	5.6	54.86	13	54.08	55.70	-7.4	1,678	-0.44%
2022/01/07	5	50.01	71	49.33	50.70	-66	1,459	-4.52%
2022/01/06	2	46.28	33	46.82	46.15	-31	1,206	-2.57%
2022/01/05	8	46.03	8	46.81	45.50	0	1,138	0.00%
2022/01/04	0	0.00	15	46.02	46.20	-15	1,114	-1.35%
2022/01/03	0	0.00	2	45.15	45.05	-2	1,097	-0.18%
2021/12/29	0	0.00	4	45.18	45.15	-4	1,120	-0.36%
2021/12/28	0	0.00	3	45.02	44.85	-3	1,133	-0.26%
2021/12/27	0	0.00	4	44.93	44.70	-4	1,157	-0.35%
2021/12/21	0	0.00	4	44.75	44.70	-4	1,213	-0.33%
2021/12/17	0	0.00	4	44.40	44.60	-4	1,224	-0.33%
2021/12/15	2	43.63	0	0.00	43.80	2	1,259	0.16%
2021/12/14	8	44.12	0	0.00	43.90	8	1,278	0.63%
2021/12/13	3	44.42	0	0.00	44.40	3	1,300	0.23%
2021/12/10	10	45.35	10	46.09	44.90	0	1,413	0.00%
2021/12/09	0	0.00	1	45.20	44.70	-1	1,705	-0.06%
2021/12/08	0	0.00	5	45.09	44.75	-5	1,852	-0.27%
2021/12/07	3	44.18	1	44.60	44.50	2	2,137	0.09%
2021/12/03	4	44.59	2	44.78	44.60	2	3,346	0.06%
2021/12/02	1	45.45	1	46.05	44.85	0	3,474	0.00%
2021/12/01	26	45.51	37	47.06	45.10	-11	3,464	-0.32%
2021/11/30	39	45.46	4	46.13	45.45	35	3,401	1.03%
2021/11/29	19	46.80	72	47.15	47.85	-53	3,284	-1.61%
2021/11/26	12	43.51	2	43.40	43.50	10	3,147	0.32%
2021/11/25	6	44.20	7	44.54	44.25	-1	3,153	-0.03%
2021/11/24	0	0.00	4	44.20	44.30	-4	3,159	-0.13%
2021/11/23	1	43.55	0	0.00	43.55	1	3,168	0.03%
2021/11/22	0	0.00	4	44.10	43.95	-4	3,173	-0.13%
2021/11/19	6	43.47	0	0.00	43.30	6	3,175	0.19%
2021/11/18	1	43.75	1	43.95	43.80	0	3,185	0.00%
2021/11/17	12	43.78	2	44.90	43.70	10	3,210	0.31%
2021/11/16	0	0.00	2	44.45	44.50	-2	3,220	-0.06%
2021/11/15	4	43.89	0	0.00	43.95	4	3,231	0.12%
2021/11/12	4	44.20	0	0.00	44.30	4	3,260	0.12%
2021/11/11	3	44.87	0	0.00	44.55	3	3,273	0.09%
2021/11/10	1	44.80	1	45.30	44.85	0	3,290	0.00%
2021/11/08	3	44.53	1	45.00	44.80	2	3,307	0.06%
2021/11/05	12	44.11	0	0.00	44.40	12	3,323	0.36%
2021/11/04	6	44.68	0	0.00	44.70	6	3,333	0.18%
2021/11/03	11	45.10	45	45.40	45.40	-34	3,336	-1.02%
2021/11/02	0	0.00	15	44.01	43.95	-15	3,293	-0.46%
2021/11/01	12	43.49	5	43.85	43.35	7	3,328	0.21%
2021/10/29	5	43.05	0	0.00	43.35	5	3,333	0.15%
2021/10/27	1	42.70	0	0.00	42.70	1	3,367	0.03%
2021/10/26	0	0.00	5	43.35	42.90	-5	3,391	-0.15%
2021/10/25	5	42.85	0	0.00	42.85	5	3,410	0.15%
2021/10/22	2	42.35	0	0.00	42.20	2	3,411	0.06%
2021/10/20	0	0.00	2	42.90	42.60	-2	3,415	-0.06%
2021/10/18	7	41.30	4	41.49	41.60	3	3,483	0.09%
2021/10/14	1	41.00	1	41.50	41.50	0	3,548	0.00%
2021/10/13	3	41.23	0	0.00	41.10	3	3,570	0.08%
2021/10/12	1	42.10	0	0.00	41.80	1	3,615	0.03%
2021/10/08	5	42.99	0	0.00	42.60	5	3,775	0.13%
2021/10/07	0	0.00	15	43.83	43.40	-15	3,893	-0.39%
2021/10/06	4	42.53	0	0.00	42.05	4	3,982	0.10%
2021/10/05	9	42.31	7	43.06	43.60	2	4,044	0.05%
2021/10/04	36	43.65	0	0.00	43.15	36	4,149	0.87%
2021/10/01	39	45.05	0	0.00	44.65	39	4,267	0.91%
2021/09/29	16	46.40	0	0.00	46.00	16	4,461	0.36%
2021/09/28	2	47.23	0	0.00	47.30	2	4,602	0.04%
2021/09/24	1	47.40	0	0.00	47.40	1	4,991	0.02%
2021/09/23	6	47.44	0	0.00	47.25	6	5,277	0.11%
2021/09/22	10	47.50	2	47.65	47.50	8	5,581	0.14%
2021/09/17	5	48.94	1	49.70	48.85	4	5,962	0.07%
2021/09/16	7	48.91	0	0.00	48.90	7	6,350	0.11%
2021/09/15	25	48.72	21	49.68	49.70	4	6,730	0.06%
2021/09/14	45	50.93	40	51.45	49.45	5	7,068	0.07%
2021/09/13	11	49.30	302	49.65	49.00	-291	8,044	-3.62%	大賣/鉅額交易
2021/09/10	56	54.46	195	52.75	52.40	-139	8,861	-1.57%	大賣/鉅額交易
2021/09/09	128	60.51	26	59.07	56.50	102	9,254	1.10%	大買/鉅額交易
2021/09/08	353	55.44	14	55.43	56.90	339	8,692	3.90%	大買/鉅額交易
2021/09/07	8	49.58	41	50.36	51.80	-33	8,436	-0.39%
2021/09/06	9	47.14	9	47.45	47.10	0	8,389	0.00%
2021/09/03	15	47.31	0	0.00	47.00	15	8,474	0.18%
2021/09/02	11	48.19	1	47.95	47.95	10	8,602	0.12%
2021/09/01	1	48.45	5	49.09	49.05	-4	8,695	-0.05%
2021/08/31	8	48.42	0	0.00	48.00	8	8,837	0.09%
2021/08/27	1	49.30	1	48.70	49.55	0	9,280	0.00%
2021/08/25	5	49.12	5	49.36	49.45	0	10,545	0.00%
2021/08/24	0	0.00	7	49.64	49.65	-7	11,579	-0.06%
2021/08/23	1	49.70	0	0.00	49.05	1	12,305	0.01%
2021/08/20	0	0.00	10	48.20	48.00	-10	12,581	-0.08%
2021/08/19	4	48.33	1	49.30	48.00	3	13,267	0.02%
2021/08/18	5	47.12	9	48.51	49.95	-4	13,698	-0.03%
2021/08/17	4	48.03	0	0.00	47.70	4	14,172	0.03%
2021/08/16	1	49.00	0	0.00	49.70	1	14,240	0.01%
2021/08/13	4	50.63	1	50.60	50.00	3	14,475	0.02%
2021/08/10	1	52.00	0	0.00	51.80	1	14,693	0.01%
2021/08/06	3	53.57	1	53.90	53.30	2	14,856	0.01%
2021/08/05	8	53.91	0	0.00	52.80	8	14,885	0.05%
2021/08/03	3	56.20	0	0.00	55.90	3	14,835	0.02%
2021/08/02	0	0.00	4	57.18	57.60	-4	14,816	-0.03%
2021/07/30	7	55.91	0	0.00	55.00	7	14,785	0.05%
2021/07/29	1	56.30	2.5	57.66	57.50	-1.5	14,757	-0.01%
2021/07/28	5	55.56	5	56.30	56.00	0	14,733	0.00%
2021/07/27	5	57.32	3	57.87	56.00	2	14,709	0.01%
2021/07/26	3	57.30	0	0.00	57.30	3	14,690	0.02%
2021/07/23	1	57.90	4	58.18	58.30	-3	14,675	-0.02%
2021/07/22	4	56.25	4	57.13	57.60	0	14,644	0.00%
2021/07/21	2	56.35	0	0.00	55.90	2	14,594	0.01%
2021/07/20	1	56.70	2.6	57.19	56.70	-1.6	14,552	-0.01%
2021/07/16	0	0.00	2	59.65	59.40	-2	14,485	-0.01%
2021/07/15	9	60.58	6.2	61.50	60.90	2.8	14,428	0.02%
2021/07/14	9	58.83	18	58.49	60.20	-9	14,264	-0.06%
2021/07/13	10	60.85	7.3	60.38	60.00	2.7	14,138	0.02%
2021/07/12	14	62.55	11	62.32	62.30	3	14,030	0.02%
2021/07/09	3	64.37	1	64.40	63.50	2	13,951	0.01%
2021/07/08	5	65.88	7	64.86	66.50	-2	13,827	-0.01%
2021/07/07	8	64.83	4	65.33	63.10	4	13,687	0.03%
2021/07/06	9	65.93	10	66.59	64.60	-1	13,567	-0.01%
2021/07/05	11	64.30	25	64.97	65.90	-14	13,456	-0.10%
2021/07/02	18	67.16	21	67.15	66.50	-3	13,286	-0.02%
2021/07/01	29	69.25	25	69.74	67.50	4	13,152	0.03%
2021/06/30	35	69.51	24	70.48	69.20	11	12,880	0.09%
2021/06/29	28	71.65	22	71.08	69.80	6	12,579	0.05%
2021/06/28	44	72.05	48.5	72.39	71.60	-4.5	12,252	-0.04%
2021/06/25	32	72.06	27	72.56	70.40	5	11,846	0.04%
2021/06/24	26	71.39	17	71.11	71.30	9	11,436	0.08%
2021/06/23	41	68.74	42.2	68.00	67.60	-1.2	11,025	-0.01%
2021/06/22	118.5	76.07	88	75.92	71.00	30.5	10,562	0.29%	大買/
2021/06/21	76.2	71.63	124.1	71.52	74.00	-48	9,267	-0.52%	大賣/
2021/06/18	77	68.03	87	68.37	67.30	-10	8,297	-0.12%
2021/06/17	69.3	64.12	41	64.18	65.30	28.3	7,610	0.37%
2021/06/16	5	62.36	3	61.50	61.30	2	7,302	0.03%
2021/06/15	14	63.73	15	63.83	63.80	-1	7,206	-0.01%
2021/06/11	8	64.03	6	64.12	63.50	2	7,116	0.03%
2021/06/09	9	65.70	12	65.80	64.50	-3	6,865	-0.04%
2021/06/08	11	67.69	13	67.68	67.10	-2	6,757	-0.03%
2021/06/07	31	66.62	33.3	67.39	68.10	-2.3	6,604	-0.03%
2021/06/04	21	70.09	11	69.95	68.40	10	6,368	0.16%
2021/06/03	52	71.76	52	72.01	71.20	0	6,134	0.00%
2021/06/02	47	70.31	63.1	71.11	69.90	-16.1	5,641	-0.29%
2021/06/01	306	67.56	274.9	67.37	66.50	31.1	4,844	0.64%	大買/大賣/
2021/05/31	67.1	66.79	59.3	66.95	67.90	7.8	3,805	0.20%
2021/05/28	9	62.16	7	62.80	61.80	2	3,068	0.07%
2021/05/27	99	63.18	71	63.10	60.70	28	2,763	1.01%
2021/05/26	55.1	58.98	51	59.98	60.70	4.1	2,060	0.20%
2021/05/25	34.2	60.39	23	59.58	57.80	11.2	1,607	0.70%
2021/05/24	2	60.25	6	59.92	60.30	-4	1,098	-0.36%
2021/05/21	2	51.48	20	53.78	54.90	-18	1,011	-1.78%
2021/05/20	16	46.83	72	48.00	49.95	-56	756	-7.40%
2021/05/19	23	45.60	5	46.26	45.45	18	631	2.85%
2021/05/18	12	47.79	8.1	49.69	46.90	3.9	591	0.66%
2021/05/17	6	49.04	45	48.57	49.25	-39	491	-7.93%
2021/05/14	23	45.38	2	47.50	44.80	21	359	5.84%
2021/05/13	11	45.44	94	46.94	47.90	-83	296	-27.95%
2021/05/11	5	44.14	39	43.98	43.85	-34	233	-14.58%
2021/05/10	2	44.35	0	0.00	44.35	2	227	0.88%
2021/05/07	0	0.00	1	44.90	44.85	-1	227	-0.44%
2021/05/06	2	44.25	2	44.88	44.70	0	227	0.00%
2021/05/04	1	44.55	6	44.93	44.55	-5	227	-2.20%
2021/05/03	5	44.39	5	44.40	44.40	0	224	0.00%
2021/04/29	4	44.34	2	44.80	45.00	2	223	0.89%
2021/04/28	4	44.44	0	0.00	44.70	4	222	1.80%
2021/04/27	6	44.38	2	44.85	44.85	4	228	1.75%
2021/04/26	4	44.50	0	0.00	44.70	4	227	1.76%
2021/04/23	3	44.50	1	44.45	44.70	2	225	0.89%
2021/04/22	9	44.78	2	45.65	45.00	7	228	3.07%
2021/04/21	6	44.98	0	0.00	45.20	6	218	2.75%
2021/04/20	0	0.00	15	45.22	45.50	-15	219	-6.83%
2021/04/19	0	0.00	4	44.56	44.60	-4	215	-1.86%
2021/04/15	1	43.50	0	0.00	43.60	1	213	0.47%
2021/04/14	4	43.51	0	0.00	43.65	4	229	1.75%
2021/04/13	2	44.05	5	44.41	44.05	-3	231	-1.30%
2021/04/12	6	43.48	2	43.90	43.55	4	228	1.75%
2021/04/09	7	43.69	0	0.00	43.60	7	235	2.98%
2021/04/08	7	43.76	0	0.00	44.10	7	238	2.94%
2021/04/07	2	43.85	0	0.00	44.10	2	239	0.84%
2021/04/06	1	43.80	0	0.00	44.05	1	241	0.41%
2021/04/01	1	43.85	0	0.00	44.10	1	248	0.40%
2021/03/31	0	0.00	5	44.06	44.20	-5	249	-2.00%
2021/03/30	0	0.00	7	43.61	43.80	-7	247	-2.83%
2021/03/29	0	0.00	2	43.43	43.40	-2	247	-0.81%
2021/03/26	1	42.50	1	43.15	43.30	0	252	0.00%
2021/03/24	27	42.60	0	0.00	42.20	27	265	10.18%
2021/03/22	1	42.00	0	0.00	42.30	1	288	0.35%
2021/03/19	10	42.05	0	0.00	42.30	10	291	3.43%
2021/03/12	1	42.85	0	0.00	43.25	1	299	0.33%
2021/03/11	0	0.00	2	43.55	43.40	-2	299	-0.67%
2021/03/09	0	0.00	4	43.05	43.15	-4	300	-1.33%
2021/03/04	0.1	43.00	0	0.00	43.30	0.1	303	0.03%
2021/03/03	0	0.00	2.1	43.38	43.35	-2.1	303	-0.71%
2021/03/02	0	0.00	3	43.03	42.90	-3	309	-0.97%
2021/02/24	0	0.00	1	42.65	42.65	-1	308	-0.32%
2021/02/18	0	0.00	4	42.01	42.10	-4	306	-1.31%
2021/02/05	0	0.00	7	42.00	41.55	-7	298	-2.35%
2021/02/04	4	40.40	0	0.00	40.45	4	293	1.36%
2021/02/03	5	40.82	0	0.00	40.80	5	294	1.70%
2021/02/02	2	41.08	0	0.00	41.05	2	296	0.68%
2021/02/01	1	41.10	0	0.00	41.30	1	297	0.34%
2021/01/29	6	41.44	0	0.00	41.15	6	296	2.02%
2021/01/28	1	41.90	0	0.00	42.15	1	294	0.34%
2021/01/27	4	41.95	0	0.00	42.10	4	293	1.36%
2021/01/26	2	42.28	0	0.00	42.30	2	295	0.68%
2021/01/25	1	42.40	10	43.15	43.10	-9	296	-3.03%
2021/01/20	11	41.95	0	0.00	41.25	11	290	3.79%
2021/01/15	2	43.50	0	0.00	43.50	2	279	0.72%
2021/01/14	1	43.85	0	0.00	43.95	1	272	0.37%
2021/01/13	0	0.00	3	44.57	44.30	-3	272	-1.10%
2021/01/12	16	44.11	0	0.00	44.00	16	266	6.00%
2021/01/08	0	0.00	2	46.30	45.65	-2	263	-0.76%
2021/01/07	0	0.00	9	45.60	46.10	-9	259	-3.46%
2021/01/05	0	0.00	4	45.81	46.00	-4	240	-1.66%
2021/01/04	0	0.00	5	45.91	45.45	-5	236	-2.11%
2020/12/31	0	0.00	2	44.90	44.80	-2	226	-0.88%
2020/12/30	0	0.00	1	44.80	44.70	-1	222	-0.45%
2020/12/28	0	0.00	5	44.26	44.40	-5	219	-2.27%
2020/12/22	18	43.73	0	0.00	43.35	18	214	8.39%
2020/12/21	0	0.00	19	44.90	45.30	-19	213	-8.88%
2020/12/18	0	0.00	3	43.75	43.70	-3	205	-1.46%
2020/12/17	0	0.00	6	43.38	43.35	-6	202	-2.96%
2020/12/14	0	0.00	6	42.88	43.05	-6	178	-3.37%
2020/12/11	0	0.00	1	42.50	42.30	-1	177	-0.56%
2020/12/09	0	0.00	5	41.94	42.05	-5	171	-2.92%
2020/12/07	0	0.00	3	41.73	41.75	-3	165	-1.81%
2020/11/27	0	0.00	1	41.50	41.45	-1	158	-0.63%
2020/11/24	1	40.85	0	0.00	40.85	1	143	0.70%
2020/11/23	1	41.00	0	0.00	41.00	1	144	0.69%
2020/11/20	1	41.00	1	41.00	41.00	0	143	0.00%
2020/11/10	0	0.00	2	40.55	40.55	-2	136	-1.47%
2020/10/27	0	0.00	2	39.90	39.85	-2	130	-1.54%
2020/10/20	0	0.00	2	39.90	39.90	-2	142	-1.41%
2020/10/16	0	0.00	10	39.72	39.80	-10	150	-6.63%
2020/10/14	0	0.00	2	39.60	39.40	-2	163	-1.22%
2020/09/25	3	37.70	0	0.00	37.90	3	186	1.61%
2020/09/24	17	38.58	0	0.00	38.00	17	184	9.24%
2020/09/23	17	39.30	0	0.00	39.40	17	177	9.56%
2020/09/22	1	40.10	0	0.00	40.10	1	176	0.57%
2020/08/21	0	0.00	0	39.90	40.00	0	206	0.00%
2020/08/20	1	39.55	0	40.00	39.80	1	207	0.48%
2020/08/19	0	0.00	2	40.40	40.50	-2	206	-0.97%
2020/08/18	0	0.00	0	40.00	40.30	0	207	0.00%
2020/08/17	0	0.00	1	39.90	39.90	-1	212	-0.47%
2020/08/13	2	39.50	0	0.00	39.65	2	227	0.88%
2020/08/11	3	39.60	0	0.00	39.70	3	277	1.08%
2020/08/10	0	0.00	2	39.70	39.70	-2	283	-0.71%
2020/07/29	0	0.00	1	39.20	38.70	-1	314	-0.32%
2020/07/28	8	38.58	0	0.00	38.55	8	318	2.51%
2020/07/27	2	39.13	0	0.00	39.20	2	319	0.63%
2020/07/24	4	39.80	0	0.00	39.80	4	327	1.22%
2020/07/08	1	40.30	1	41.20	41.00	0	326	0.00%
2020/06/12	2	40.18	1	40.85	40.95	1	362	0.28%
2020/06/03	0	0.00	14	41.53	42.25	-14	384	-3.64%
2020/06/02	0	0.00	2	40.80	40.80	-2	380	-0.53%
2020/06/01	1	40.25	0	0.00	40.30	1	380	0.26%
2020/05/29	1	40.30	0	0.00	40.30	1	381	0.26%
2020/05/26	0	0.00	4	40.98	41.10	-4	389	-1.03%
2020/05/25	2	40.20	0	0.00	40.30	2	387	0.52%
2020/05/22	4	40.88	0	0.00	40.65	4	388	1.03%
2020/05/19	4	41.81	6	42.86	41.45	-2	376	-0.53%
2020/05/18	0	0.00	3	41.02	41.20	-3	363	-0.83%
2020/05/15	0	0.00	7	39.90	39.85	-7	348	-2.01%
2020/05/14	8	39.29	0	0.00	39.20	8	348	2.29%
2020/05/13	3	39.38	0	0.00	39.60	3	347	0.86%
2020/05/12	30	39.93	0	0.00	39.75	30	347	8.64%
2020/05/08	0	0.00	1	41.40	41.40	-1	336	-0.30%
2020/05/07	0	0.00	4	41.08	41.20	-4	337	-1.19%
2020/05/04	2	40.25	0	0.00	40.20	2	340	0.59%
2020/04/30	0	0.00	6	40.77	40.95	-6	341	-1.76%
2020/04/29	5	40.50	4	40.64	40.45	1	348	0.29%
2020/04/28	1	40.00	3	40.10	40.00	-2	341	-0.58%
2020/04/24	0	0.00	3	39.30	39.30	-3	340	-0.88%
2020/04/21	5	38.40	2	39.45	38.30	3	330	0.91%
2020/04/17	0	0.00	6	39.18	38.80	-6	323	-1.85%
2020/04/15	0	38.85	4	38.98	38.90	-4	315	-1.26%
2020/04/14	0	0.00	3	38.63	38.50	-3	316	-0.95%
2020/04/13	3	37.70	3	37.90	37.95	0	316	0.00%
2020/04/09	0	0.00	1	37.85	37.60	-1	313	-0.32%
2020/04/06	0	0.00	1	37.75	37.60	-1	307	-0.32%
2020/03/19	3	31.47	0	0.00	31.25	3	277	1.08%
2020/03/18	1	33.55	0	0.00	33.60	1	269	0.37%
2020/03/17	4	33.93	3	34.20	34.00	1	263	0.38%
2020/03/16	4	35.79	0	0.00	35.05	4	263	1.52%
2020/03/13	3	35.10	2	35.88	36.15	1	257	0.39%
2020/03/12	3	37.72	0	0.00	37.60	3	249	1.20%
2020/03/11	4	38.23	10	38.78	38.30	-6	243	-2.46%
2020/03/10	14	37.49	2	37.90	37.90	12	238	5.03%
2020/03/09	6	38.60	0	0.00	38.40	6	229	2.61%
2020/03/06	7	39.26	0	0.00	39.20	7	222	3.14%
2020/03/04	4	39.94	0	0.00	39.85	4	217	1.84%
2020/02/26	0	0.00	3	40.60	40.60	-3	204	-1.47%
2020/02/20	0	0.00	1	42.15	42.15	-1	196	-0.51%
2020/02/19	1	41.75	1	42.45	41.75	0	195	0.00%
2020/02/18	1	41.60	5	41.56	41.60	-4	191	-2.09%
2020/02/17	0	0.00	4	40.80	40.85	-4	180	-2.21%
2020/02/13	1	39.70	0	0.00	39.85	1	171	0.58%
2020/02/12	0	0.00	1	40.15	40.05	-1	169	-0.59%
2020/02/11	1	40.50	0	0.00	40.50	1	168	0.59%
2020/02/07	1	40.90	0	0.00	40.70	1	166	0.60%
2020/02/06	0	0.00	5	40.74	40.95	-5	167	-2.98%
2020/02/04	0	0.00	2	40.18	40.10	-2	188	-1.06%
2020/02/03	1	39.90	3	39.62	40.35	-2	184	-1.09%
2020/01/31	0	0.00	1	38.95	38.90	-1	173	-0.58%
2020/01/30	6	38.33	0	0.00	38.35	6	177	3.38%
2020/01/07	0	0.00	2	39.43	39.45	-2	170	-1.18%
2020/01/03	0	0.00	1	39.40	39.40	-1	167	-0.60%
2019/12/11	5	38.54	0	0.00	38.55	5	155	3.21%
2019/11/26	0	0.00	4	39.40	39.25	-4	146	-2.73%
2019/11/22	0	0.00	1	39.15	39.00	-1	149	-0.67%
2019/11/18	0	0.00	2	39.15	39.25	-2	148	-1.35%
2019/11/15	0	0.00	2	39.10	39.05	-2	147	-1.35%
2019/11/14	2	38.13	0	0.00	38.15	2	140	1.42%
2019/11/13	3	38.25	0	0.00	38.40	3	139	2.14%
2019/11/11	1	38.45	0	0.00	38.60	1	141	0.71%
2019/11/05	0	0.00	4	39.58	39.35	-4	136	-2.94%
2019/11/04	0	0.00	5	39.32	39.20	-5	132	-3.79%
2019/10/29	0	0.00	5	38.05	38.05	-5	100	-5.00%
2019/10/28	0	0.00	5	37.56	37.65	-5	93	-5.38%
2019/10/25	0	0.00	1	37.10	37.10	-1	89	-1.12%
2019/10/16	1	36.55	1	36.90	36.90	0	88	0.00%
2019/10/14	2	36.40	0	0.00	36.30	2	89	2.23%
2019/10/07	1	36.50	0	0.00	36.60	1	98	1.02%
2019/09/27	3	36.50	0	0.00	36.40	3	110	2.72%
2019/09/26	1	36.55	1	36.85	36.55	0	110	0.00%
2019/09/20	1.3	36.98	0	0.00	36.95	1.3	120	1.08%
2019/09/18	2	37.03	0	0.00	37.15	2	126	1.58%
2019/09/17	1	37.05	0	0.00	37.05	1	126	0.79%
2019/09/16	1	37.15	0	0.00	37.20	1	131	0.76%
2019/09/04	0	0.00	1	37.55	37.40	-1	165	-0.60%
2019/08/29	0	0.00	1	37.70	37.70	-1	168	-0.59%
2019/08/28	0	0.00	7	37.46	37.70	-7	169	-4.12%
2019/08/27	0	0.00	8	37.14	37.15	-8	173	-4.62%
2019/08/23	1	36.85	1	36.85	36.65	0	191	0.00%
2019/08/22	0	0.00	2	36.65	36.60	-2	216	-0.92%
2019/08/21	0	0.00	1	36.40	36.35	-1	316	-0.32%
2019/08/20	1	36.10	0	0.00	36.10	1	319	0.31%
2019/08/06	5	35.62	0	0.00	35.70	5	341	1.46%
2019/08/02	1	36.20	0	0.00	36.25	1	340	0.29%
2019/07/16	3	36.33	0	0.00	36.25	3	346	0.87%
2019/07/15	8	36.24	0	0.00	36.55	8	348	2.30%
2019/07/05	0	0.00	2	37.80	38.00	-2	343	-0.58%
2019/07/02	2	37.00	1	37.45	37.45	1	338	0.30%
2019/06/28	0	0.00	5	37.00	36.95	-5	331	-1.51%
2019/06/26	2	36.55	0	0.00	36.50	2	329	0.61%
2019/06/25	3	36.98	0	0.00	36.90	3	326	0.92%
2019/06/20	0	0.00	6	37.39	37.50	-6	320	-1.87%
2019/06/19	0	0.00	2	37.05	36.90	-2	312	-0.64%
2019/06/04	0	0.00	2	35.93	36.00	-2	283	-0.71%
2019/06/03	0	0.00	2	35.53	35.65	-2	281	-0.71%
2019/05/30	0	0.00	2	34.98	34.85	-2	269	-0.74%
2019/05/29	2	34.40	0	0.00	34.50	2	257	0.78%
2019/05/28	4	34.96	0	0.00	33.80	4	237	1.68%
2019/05/27	1	35.75	0	0.00	35.75	1	137	0.73%
2019/05/23	0	0.00	0	36.00	35.85	0	133	-0.03%
2019/05/17	2	36.03	0	0.00	36.00	2	123	1.62%
2019/05/16	1	36.20	1	36.30	36.30	0	118	0.00%
2019/05/15	1	36.20	0	0.00	36.45	1	115	0.87%
2019/05/09	2	36.38	0	0.00	36.55	2	117	1.70%
2019/05/08	2	35.85	3	37.02	36.95	-1	118	-0.85%
2019/05/07	1	36.25	0	0.00	36.25	1	115	0.86%
2019/05/03	2	36.45	0	0.00	36.55	2	116	1.72%
2019/04/30	2	36.63	0	0.00	36.75	2	113	1.76%
2019/04/29	1	36.55	0	0.00	36.75	1	112	0.89%
2019/04/24	1	37.00	1	37.00	37.00	0	114	0.00%
2019/04/22	1	36.80	0	0.00	36.95	1	114	0.88%
2019/04/19	2	36.75	0	0.00	36.85	2	113	1.75%
2019/04/18	1	37.75	0	0.00	36.90	1	111	0.90%
2019/03/04	0	0.00	2	38.00	38.00	-2	136	-1.47%
2019/02/14	1	36.55	0	0.00	36.65	1	121	0.82%
2019/02/11	1	36.85	0	0.00	36.95	1	114	0.87%
2018/12/27	0	0.00	2	35.40	35.45	-2	98	-2.02%
2018/12/26	0	0.00	1	35.45	35.30	-1	98	-1.02%
2018/12/06	1	34.90	0	0.00	34.90	1	88	1.13%
2018/12/05	1	35.15	0	0.00	35.20	1	84	1.19%
2018/12/04	1	35.65	0	0.00	35.65	1	80	1.25%
2018/12/03	2	36.10	0	0.00	35.65	2	75	2.66%
2018/10/31	0	0.00	1	36.50	36.50	-1	56	-1.77%
2018/10/30	4	35.51	3	36.37	35.85	1	56	1.77%
2018/10/11	2	38.45	0	0.00	38.40	2	68	2.90%
2018/10/05	1	39.00	0	0.00	39.10	1	69	1.45%
2018/10/03	9	39.27	0	0.00	39.15	9	71	12.63%
2018/10/02	2	39.65	0	0.00	39.60	2	71	2.78%
2018/10/01	1	39.85	0	0.00	39.80	1	73	1.36%
2018/09/27	2	39.90	3	40.07	40.10	-1	75	-1.33%
2018/09/20	0	0.00	1	40.10	40.15	-1	76	-1.30%
2018/09/19	0	0.00	2	40.33	40.25	-2	78	-2.56%
2018/09/06	1	39.50	0	0.00	39.70	1	78	1.28%
2018/08/30	0	0.00	1	40.15	40.20	-1	81	-1.23%
2018/08/21	1	39.50	0	0.00	39.45	1	90	1.11%
2018/08/03	0	0.00	1	40.20	40.20	-1	90	-1.10%
2018/08/02	1	39.55	0	0.00	39.80	1	91	1.10%
2018/07/27	0	0.00	2	40.40	40.30	-2	90	-2.21%
2018/07/25	1	40.30	0	0.00	40.30	1	92	1.08%
2018/07/24	3	40.35	0	0.00	40.45	3	91	3.26%
2018/07/23	0	0.00	4	40.38	40.40	-4	91	-4.35%
2018/07/20	0	0.00	3	39.85	39.90	-3	91	-3.29%
2018/07/18	0	0.00	2	39.60	39.75	-2	95	-2.09%
2018/07/17	0	0.00	0	39.20	39.30	0	104	-0.01%
2018/07/16	0	0.00	1	39.30	39.40	-1	107	-0.93%
2018/07/13	0	0.00	1	39.50	39.15	-1	108	-0.92%
2018/07/12	2	38.70	0	0.00	38.65	2	109	1.82%
2018/07/10	0	0.00	4	40.04	40.00	-4	109	-3.67%
2018/07/09	0	0.00	1	40.00	39.90	-1	108	-0.92%
2018/07/05	0	0.00	4	39.90	39.80	-4	106	-3.74%
2018/07/02	0	0.00	2	39.95	39.80	-2	108	-1.84%
2018/06/28	1	39.40	1	40.00	39.40	0	107	0.00%
2018/06/22	0	0.00	1	39.55	39.55	-1	106	-0.94%
2018/06/13	3	39.18	0	0.00	39.20	3	108	2.78%
2018/05/17	0	0.00	1	40.00	39.85	-1	127	-0.78%
2018/05/04	1	39.50	0	0.00	39.60	1	143	0.69%
2018/04/27	0	0.00	1	40.50	40.50	-1	149	-0.67%
2018/04/26	0	0.00	7	40.54	40.65	-7	148	-4.70%
2018/04/24	0	0.00	4	40.16	40.10	-4	147	-2.71%
2018/04/23	0	0.00	13	40.23	40.15	-13	147	-8.79%
2018/04/20	2	39.08	13	39.63	39.25	-11	141	-7.79%
2018/04/12	0	0.00	2	38.25	38.30	-2	141	-1.42%
2018/03/31	1	37.60	0	0.00	37.60	1	147	0.68%
2018/03/21	1	37.80	0	0.00	37.90	1	148	0.67%
2018/03/20	1	37.90	0	0.00	37.80	1	148	0.67%
2018/03/16	3	37.70	0	0.00	37.70	3	149	2.00%
2018/03/14	0	0.00	1	38.70	38.35	-1	149	-0.67%
2018/03/13	0	0.00	1	38.60	38.70	-1	149	-0.67%
2018/03/06	0	0.00	4	37.85	38.00	-4	150	-2.65%
2018/02/21	0	0.00	3	37.87	38.25	-3	172	-1.74%
2018/02/09	3	37.23	3	37.80	37.30	0	167	0.00%
2018/02/08	0	0.00	11	38.00	38.45	-11	164	-6.69%
2018/02/07	2	36.68	0.1	37.05	37.00	1.9	161	1.18%
2018/02/06	5	37.06	0	0.00	37.10	5	157	3.18%
2018/02/05	3	37.80	0	0.00	37.75	3	152	1.97%
2018/01/19	0	0.00	1	38.75	38.65	-1	136	-0.73%
2018/01/17	3	38.70	3	38.68	38.75	0	133	0.00%
2018/01/16	0	0.00	1	38.55	38.60	-1	131	-0.76%
2018/01/02	1	38.35	1	38.40	38.40	0	132	0.00%